KissMeData/027830/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	190400	13219403901	1891	1891	1891	1891	38123
3	20240402	190300	13219403901	1891	1891	1891	1891	0
4	20240402	190200	13219403901	1891	1891	1891	1891	0
5	20240402	190100	13219403901	1891	1891	1891	1891	0
6	20240402	190000	13219403901	1891	1891	1891	1891	0
7	20240402	185900	13219403901	1891	1891	1891	1891	0
8	20240402	185800	13219403901	1891	1891	1891	1891	0
9	20240402	185700	13219403901	1891	1891	1891	1891	0
10	20240402	185600	13219403901	1891	1891	1891	1891	0
11	20240402	185500	13219403901	1891	1891	1891	1891	0
12	20240402	185400	13219403901	1891	1891	1891	1891	0
13	20240402	185300	13219403901	1891	1891	1891	1891	0
14	20240402	185200	13219403901	1891	1891	1891	1891	0
15	20240402	185100	13219403901	1891	1891	1891	1891	0
16	20240402	185000	13219403901	1891	1891	1891	1891	0
17	20240402	184900	13219403901	1891	1891	1891	1891	0
18	20240402	184800	13219403901	1891	1891	1891	1891	0
19	20240402	184700	13219403901	1891	1891	1891	1891	0
20	20240402	184600	13219403901	1891	1891	1891	1891	0
21	20240402	184500	13219403901	1891	1891	1891	1891	0
22	20240402	184400	13219403901	1891	1891	1891	1891	0
23	20240402	184300	13219403901	1891	1891	1891	1891	0
24	20240402	184200	13219403901	1891	1891	1891	1891	0
25	20240402	184100	13219403901	1891	1891	1891	1891	0
26	20240402	184000	13219403901	1891	1891	1891	1891	0
27	20240402	183900	13219403901	1891	1891	1891	1891	0
28	20240402	183800	13219403901	1891	1891	1891	1891	0
29	20240402	183700	13219403901	1891	1891	1891	1891	0
30	20240402	183600	13219403901	1891	1891	1891	1891	0
31	20240402	183500	13219403901	1891	1891	1891	1891	0
32	20240402	183400	13219403901	1891	1891	1891	1891	38123
33	20240402	183300	13219403901	1891	1891	1891	1891	0
34	20240402	183200	13219403901	1891	1891	1891	1891	0
35	20240402	183100	13219403901	1891	1891	1891	1891	0
36	20240402	183000	13219403901	1891	1891	1891	1891	0
37	20240402	182900	13219403901	1891	1891	1891	1891	0
38	20240402	182800	13219403901	1891	1891	1891	1891	0
39	20240402	182700	13219403901	1891	1891	1891	1891	0
40	20240402	182600	13219403901	1891	1891	1891	1891	0
41	20240402	182500	13219403901	1891	1891	1891	1891	0
42	20240402	182400	13219403901	1891	1891	1891	1891	0
43	20240402	182300	13219403901	1891	1891	1891	1891	0
44	20240402	182200	13219403901	1891	1891	1891	1891	0
45	20240402	182100	13219403901	1891	1891	1891	1891	0
46	20240402	182000	13219403901	1891	1891	1891	1891	0
47	20240402	181900	13219403901	1891	1891	1891	1891	0
48	20240402	181800	13219403901	1891	1891	1891	1891	0
49	20240402	181700	13219403901	1891	1891	1891	1891	0
50	20240402	181600	13219403901	1891	1891	1891	1891	0
51	20240402	181500	13219403901	1891	1891	1891	1891	0
52	20240402	181400	13219403901	1891	1891	1891	1891	0
53	20240402	181300	13219403901	1891	1891	1891	1891	0
54	20240402	181200	13219403901	1891	1891	1891	1891	0
55	20240402	181100	13219403901	1891	1891	1891	1891	0
56	20240402	181000	13219403901	1891	1891	1891	1891	0
57	20240402	180900	13219403901	1891	1891	1891	1891	0
58	20240402	180800	13219403901	1891	1891	1891	1891	0
59	20240402	180700	13219403901	1891	1891	1891	1891	0
60	20240402	180600	13219403901	1891	1891	1891	1891	0
61	20240402	180500	13219403901	1891	1891	1891	1891	0
62	20240402	180400	13219403901	1891	1891	1891	1891	38123
63	20240402	180300	13219403901	1891	1891	1891	1891	0
64	20240402	180200	13219403901	1891	1891	1891	1891	0
65	20240402	180100	13219403901	1891	1891	1891	1891	0
66	20240402	180000	13219403901	1891	1891	1891	1891	0
67	20240402	175900	13219403901	1891	1891	1891	1891	0
68	20240402	175800	13219403901	1891	1891	1891	1891	0
69	20240402	175700	13219403901	1891	1891	1891	1891	0
70	20240402	175600	13219403901	1891	1891	1891	1891	0
71	20240402	175500	13219403901	1891	1891	1891	1891	0
72	20240402	175400	13219403901	1891	1891	1891	1891	0
73	20240402	175300	13219403901	1891	1891	1891	1891	0
74	20240402	175200	13219403901	1891	1891	1891	1891	0
75	20240402	175100	13219403901	1891	1891	1891	1891	0
76	20240402	175000	13219403901	1891	1891	1891	1891	0
77	20240402	174900	13219403901	1891	1891	1891	1891	0
78	20240402	174800	13219403901	1891	1891	1891	1891	0
79	20240402	174700	13219403901	1891	1891	1891	1891	0
80	20240402	174600	13219403901	1891	1891	1891	1891	0
81	20240402	174500	13219403901	1891	1891	1891	1891	0
82	20240402	174400	13219403901	1891	1891	1891	1891	0
83	20240402	174300	13219403901	1891	1891	1891	1891	0
84	20240402	174200	13219403901	1891	1891	1891	1891	0
85	20240402	174100	13219403901	1891	1891	1891	1891	0
86	20240402	174000	13219403901	1891	1891	1891	1891	0
87	20240402	173900	13219403901	1891	1891	1891	1891	0
88	20240402	173800	13219403901	1891	1891	1891	1891	0
89	20240402	173700	13219403901	1891	1891	1891	1891	0
90	20240402	173600	13219403901	1891	1891	1891	1891	0
91	20240402	173500	13219403901	1891	1891	1891	1891	0
92	20240402	173400	13219403901	1891	1891	1891	1891	38123
93	20240402	173300	13219403901	1891	1891	1891	1891	0
94	20240402	173200	13219403901	1891	1891	1891	1891	0
95	20240402	173100	13219403901	1891	1891	1891	1891	0
96	20240402	173000	13219403901	1891	1891	1891	1891	0
97	20240402	172900	13219403901	1891	1891	1891	1891	0
98	20240402	172800	13219403901	1891	1891	1891	1891	0
99	20240402	172700	13219403901	1891	1891	1891	1891	0
100	20240402	172600	13219403901	1891	1891	1891	1891	0
101	20240402	172500	13219403901	1891	1891	1891	1891	0
102	20240402	172400	13219403901	1891	1891	1891	1891	0
103	20240402	172300	13219403901	1891	1891	1891	1891	0
104	20240402	172200	13219403901	1891	1891	1891	1891	0
105	20240402	172100	13219403901	1891	1891	1891	1891	0
106	20240402	172000	13219403901	1891	1891	1891	1891	0
107	20240402	171900	13219403901	1891	1891	1891	1891	0
108	20240402	171800	13219403901	1891	1891	1891	1891	0
109	20240402	171700	13219403901	1891	1891	1891	1891	0
110	20240402	171600	13219403901	1891	1891	1891	1891	0
111	20240402	171500	13219403901	1891	1891	1891	1891	0
112	20240402	171400	13219403901	1891	1891	1891	1891	0
113	20240402	171300	13219403901	1891	1891	1891	1891	0
114	20240402	171200	13219403901	1891	1891	1891	1891	0
115	20240402	171100	13219403901	1891	1891	1891	1891	0
116	20240402	171000	13219403901	1891	1891	1891	1891	0
117	20240402	170900	13219403901	1891	1891	1891	1891	0
118	20240402	170800	13219403901	1891	1891	1891	1891	0
119	20240402	170700	13219403901	1891	1891	1891	1891	0
120	20240402	170600	13219403901	1891	1891	1891	1891	0
121	20240402	170500	13219403901	1891	1891	1891	1891	0
122	20240402	170400	13219403901	1891	1891	1891	1891	38123
123	20240402	170300	13219403901	1891	1891	1891	1891	0
124	20240402	170200	13219403901	1891	1891	1891	1891	0
125	20240402	170100	13219403901	1891	1891	1891	1891	0
126	20240402	170000	13219403901	1891	1891	1891	1891	0
127	20240402	165900	13219403901	1891	1891	1891	1891	0
128	20240402	165800	13219403901	1891	1891	1891	1891	0
129	20240402	165700	13219403901	1891	1891	1891	1891	0
130	20240402	165600	13219403901	1891	1891	1891	1891	0
131	20240402	165500	13219403901	1891	1891	1891	1891	0
132	20240402	165400	13219403901	1891	1891	1891	1891	0
133	20240402	165300	13219403901	1891	1891	1891	1891	0
134	20240402	165200	13219403901	1891	1891	1891	1891	0
135	20240402	165100	13219403901	1891	1891	1891	1891	0
136	20240402	165000	13219403901	1891	1891	1891	1891	0
137	20240402	164900	13219403901	1891	1891	1891	1891	0
138	20240402	164800	13219403901	1891	1891	1891	1891	0
139	20240402	164700	13219403901	1891	1891	1891	1891	0
140	20240402	164600	13219403901	1891	1891	1891	1891	0
141	20240402	164500	13219403901	1891	1891	1891	1891	0
142	20240402	164400	13219403901	1891	1891	1891	1891	0
143	20240402	164300	13219403901	1891	1891	1891	1891	0
144	20240402	164200	13219403901	1891	1891	1891	1891	0
145	20240402	164100	13219403901	1891	1891	1891	1891	0
146	20240402	164000	13219403901	1891	1891	1891	1891	0
147	20240402	163900	13219403901	1891	1891	1891	1891	0
148	20240402	163800	13219403901	1891	1891	1891	1891	0
149	20240402	163700	13219403901	1891	1891	1891	1891	0
150	20240402	163600	13219403901	1891	1891	1891	1891	0
151	20240402	163500	13219403901	1891	1891	1891	1891	0
152	20240402	163400	13219403901	1891	1891	1891	1891	38123
153	20240402	163300	13219403901	1891	1891	1891	1891	0
154	20240402	163200	13219403901	1891	1891	1891	1891	0
155	20240402	163100	13219403901	1891	1891	1891	1891	0
156	20240402	163000	13219403901	1891	1891	1891	1891	0
157	20240402	162900	13219403901	1891	1891	1891	1891	0
158	20240402	162800	13219403901	1891	1891	1891	1891	0
159	20240402	162700	13219403901	1891	1891	1891	1891	0
160	20240402	162600	13219403901	1891	1891	1891	1891	0
161	20240402	162500	13219403901	1891	1891	1891	1891	0
162	20240402	162400	13219403901	1891	1891	1891	1891	0
163	20240402	162300	13219403901	1891	1891	1891	1891	0
164	20240402	162200	13219403901	1891	1891	1891	1891	0
165	20240402	162100	13219403901	1891	1891	1891	1891	0
166	20240402	162000	13219403901	1891	1891	1891	1891	0
167	20240402	161900	13219403901	1891	1891	1891	1891	0
168	20240402	161800	13219403901	1891	1891	1891	1891	0
169	20240402	161700	13219403901	1891	1891	1891	1891	0
170	20240402	161600	13219403901	1891	1891	1891	1891	0
171	20240402	161500	13219403901	1891	1891	1891	1891	0
172	20240402	161400	13219403901	1891	1891	1891	1891	0
173	20240402	161300	13219403901	1891	1891	1891	1891	0
174	20240402	161200	13219403901	1891	1891	1891	1891	0
175	20240402	161100	13219403901	1891	1891	1891	1891	0
176	20240402	161000	13219403901	1891	1891	1891	1891	0
177	20240402	160900	13219403901	1891	1891	1891	1891	0
178	20240402	160800	13219403901	1891	1891	1891	1891	0
179	20240402	160700	13219403901	1891	1891	1891	1891	0
180	20240402	160600	13219403901	1891	1891	1891	1891	0
181	20240402	160500	13219403901	1891	1891	1891	1891	0
182	20240402	160400	13219403901	1891	1891	1891	1891	38123
183	20240402	160300	13219403901	1891	1891	1891	1891	0
184	20240402	160200	13219403901	1891	1891	1891	1891	0
185	20240402	160100	13219403901	1891	1891	1891	1891	0
186	20240402	160000	13219403901	1891	1891	1891	1891	0
187	20240402	155900	13219403901	1891	1891	1891	1891	0
188	20240402	155800	13219403901	1891	1891	1891	1891	0
189	20240402	155700	13219403901	1891	1891	1891	1891	0
190	20240402	155600	13219403901	1891	1891	1891	1891	0
191	20240402	155500	13219403901	1891	1891	1891	1891	0
192	20240402	155400	13219403901	1891	1891	1891	1891	0
193	20240402	155300	13219403901	1891	1891	1891	1891	0
194	20240402	155200	13219403901	1891	1891	1891	1891	0
195	20240402	155100	13219403901	1891	1891	1891	1891	0
196	20240402	155000	13219403901	1891	1891	1891	1891	0
197	20240402	154900	13219403901	1891	1891	1891	1891	0
198	20240402	154800	13219403901	1891	1891	1891	1891	0
199	20240402	154700	13219403901	1891	1891	1891	1891	0
200	20240402	154600	13219403901	1891	1891	1891	1891	0
201	20240402	154500	13219403901	1891	1891	1891	1891	0
202	20240402	154400	13219403901	1891	1891	1891	1891	0
203	20240402	154300	13219403901	1891	1891	1891	1891	0
204	20240402	154200	13219403901	1891	1891	1891	1891	0
205	20240402	154100	13219403901	1891	1891	1891	1891	0
206	20240402	154000	13219403901	1891	1891	1891	1891	0
207	20240402	153900	13219403901	1891	1891	1891	1891	0
208	20240402	153800	13219403901	1891	1891	1891	1891	0
209	20240402	153700	13219403901	1891	1891	1891	1891	0
210	20240402	153600	13219403901	1891	1891	1891	1891	0
211	20240402	153500	13219403901	1891	1891	1891	1891	0
212	20240402	153400	13219403901	1891	1891	1891	1891	38123
213	20240402	153300	13219403901	1891	1891	1891	1891	0
214	20240402	153200	13219403901	1891	1891	1891	1891	0
215	20240402	153100	13219403901	1891	1891	1891	1891	0
216	20240402	153000	13219403901	1891	1891	1891	1891	38123
217	20240402	152900	13147313308	1885	1885	1885	1885	0
218	20240402	152800	13147313308	1885	1885	1885	1885	0
219	20240402	152700	13147313308	1885	1885	1885	1885	0
220	20240402	152600	13147313308	1885	1885	1885	1885	0
221	20240402	152500	13147313308	1885	1885	1885	1885	0
222	20240402	152400	13147313308	1885	1885	1885	1885	0
223	20240402	152300	13147313308	1885	1885	1885	1885	0
224	20240402	152200	13147313308	1885	1885	1885	1885	0
225	20240402	152100	13147313308	1885	1885	1885	1885	0
226	20240402	152000	13147313308	1885	1885	1885	1885	0
227	20240402	151900	13147313308	1885	1887	1889	1885	6384
228	20240402	151800	13135266499	1887	1885	1887	1884	13432
229	20240402	151700	13109953210	1886	1889	1889	1885	5529
230	20240402	151600	13099529028	1889	1890	1890	1885	1016
231	20240402	151500	13097613413	1887	1885	1890	1884	2281
232	20240402	151400	13093314955	1891	1884	1891	1884	3927
233	20240402	151300	13085913892	1885	1885	1886	1884	4694
234	20240402	151200	13077067064	1884	1885	1886	1884	1320
235	20240402	151100	13074578288	1886	1893	1893	1885	14447
236	20240402	151000	13047315847	1886	1893	1893	1886	401
237	20240402	150900	13046557939	1886	1888	1888	1886	6655
238	20240402	150800	13033999905	1888	1890	1890	1886	8039
239	20240402	150700	13018831783	1890	1894	1894	1890	294
240	20240402	150600	13018275803	1894	1893	1894	1889	2469
241	20240402	150500	13013606473	1894	1911	1911	1886	23300
242	20240402	150400	12969589402	1911	1892	1918	1892	27783
243	20240402	150300	12916617292	1891	1899	1899	1891	673
244	20240402	150200	12915340655	1900	1893	1900	1892	10010
245	20240402	150100	12896381349	1893	1887	1893	1886	2283
246	20240402	150000	12892073979	1887	1887	1887	1886	1337
247	20240402	145900	12889551901	1886	1890	1890	1886	1624
248	20240402	145800	12886487541	1890	1893	1893	1890	1123
249	20240402	145700	12884361915	1894	1894	1894	1894	2906
250	20240402	145600	12878857951	1894	1891	1894	1885	4599
251	20240402	145500	12870172969	1891	1895	1895	1891	5902
252	20240402	145400	12858997608	1898	1896	1898	1895	5278
253	20240402	145300	12848986778	1896	1897	1897	1895	1162
254	20240402	145200	12846783687	1897	1900	1904	1897	4660
255	20240402	145100	12837928788	1900	1893	1900	1893	6928
256	20240402	145000	12824792048	1893	1890	1894	1890	1751
257	20240402	144900	12821478277	1890	1888	1890	1887	1875
258	20240402	144800	12817936744	1888	1888	1889	1888	11608
259	20240402	144700	12796010539	1888	1883	1888	1883	3114
260	20240402	144600	12790134796	1882	1887	1887	1882	2028
261	20240402	144500	12786315142	1886	1888	1888	1882	961
262	20240402	144400	12784503895	1888	1884	1888	1882	4326
263	20240402	144300	12776355710	1884	1884	1884	1883	426
264	20240402	144200	12775553200	1884	1884	1884	1883	1000
265	20240402	144100	12773669426	1883	1883	1887	1883	5013
266	20240402	144000	12764219552	1883	1882	1886	1882	1321
267	20240402	143900	12761731014	1881	1881	1881	1881	1164
268	20240402	143800	12759541530	1880	1888	1889	1880	4768
269	20240402	143700	12750550575	1887	1888	1888	1882	8861
270	20240402	143600	12733853476	1888	1889	1890	1884	2620
271	20240402	143500	12728906732	1884	1879	1887	1877	3418
272	20240402	143400	12722475022	1883	1886	1897	1871	17838
273	20240402	143300	12688947111	1886	1878	1933	1878	51924
274	20240402	143200	12589979863	1877	1875	1878	1875	7429
275	20240402	143100	12576037386	1873	1872	1875	1870	6542
276	20240402	143000	12563795960	1872	1872	1873	1871	1707
277	20240402	142900	12560601937	1871	1875	1876	1871	1894
278	20240402	142800	12557056160	1876	1876	1876	1871	12916
279	20240402	142700	12532869785	1876	1879	1879	1870	724
280	20240402	142600	12531512909	1879	1871	1880	1870	4366
281	20240402	142500	12523322933	1870	1869	1870	1868	8787
282	20240402	142400	12506893595	1869	1871	1871	1869	34828
283	20240402	142300	12441774278	1871	1873	1874	1871	18092
284	20240402	142200	12407914481	1873	1877	1877	1872	20169
285	20240402	142100	12370117793	1877	1879	1879	1875	16407
286	20240402	142000	12339317064	1879	1881	1881	1879	8230
287	20240402	141900	12323850687	1880	1880	1882	1878	4380
288	20240402	141800	12315618672	1879	1884	1884	1879	39321
289	20240402	141700	12241666406	1885	1884	1885	1883	2406
290	20240402	141600	12237133813	1883	1883	1883	1882	10045
291	20240402	141500	12218219669	1883	1886	1886	1883	4682
292	20240402	141400	12209402233	1884	1886	1886	1884	8951
293	20240402	141300	12192531913	1886	1886	1886	1886	4416
294	20240402	141200	12184203337	1886	1886	1886	1885	10382
295	20240402	141100	12164630873	1886	1886	1887	1886	3144
296	20240402	141000	12158700921	1887	1885	1887	1885	2972
297	20240402	140900	12153096069	1886	1887	1887	1885	6737
298	20240402	140800	12140390652	1886	1886	1887	1885	4469
299	20240402	140700	12131962028	1887	1886	1887	1886	3693
300	20240402	140600	12124994261	1887	1887	1888	1886	7768
301	20240402	140500	12110338073	1887	1887	1888	1887	4801
302	20240402	140400	12101276402	1887	1885	1888	1885	8388
303	20240402	140300	12085454983	1885	1886	1887	1885	7344
304	20240402	140200	12071603018	1886	1885	1887	1883	5399
305	20240402	140100	12061427211	1886	1887	1887	1883	15887
306	20240402	140000	12031483356	1887	1888	1890	1885	8929
307	20240402	135900	12014637558	1888	1885	1888	1884	9018
308	20240402	135800	11997629758	1885	1892	1892	1885	43223
309	20240402	135700	11915982486	1892	1893	1893	1890	5897
310	20240402	135600	11904829853	1891	1897	1897	1891	29603
311	20240402	135500	11848758031	1896	1901	1901	1896	48375
312	20240402	135400	11756910167	1901	1903	1903	1901	16975
313	20240402	135300	11724631568	1903	1905	1905	1902	1455
314	20240402	135200	11721862257	1905	1904	1905	1903	3239
315	20240402	135100	11715693231	1905	1903	1905	1903	387
316	20240402	135000	11714956499	1903	1907	1907	1903	7570
317	20240402	134900	11700538718	1907	1901	1907	1901	10196
318	20240402	134800	11681149243	1901	1912	1912	1901	116209
319	20240402	134700	11459540443	1912	1912	1913	1911	1654
320	20240402	134600	11456378514	1913	1913	1914	1912	745
321	20240402	134500	11454953838	1913	1913	1913	1913	100
322	20240402	134400	11454762538	1912	1912	1912	1912	0
323	20240402	134300	11454762538	1912	1912	1913	1912	570
324	20240402	134200	11453672697	1911	1912	1912	1911	248
325	20240402	134100	11453198609	1912	1912	1912	1911	1491
326	20240402	134000	11450348526	1912	1912	1912	1911	4921
327	20240402	133900	11440939645	1912	1913	1913	1912	191
328	20240402	133800	11440574333	1914	1912	1914	1912	590
329	20240402	133700	11439445678	1913	1913	1913	1912	10876
330	20240402	133600	11418640761	1913	1912	1913	1912	792
331	20240402	133500	11417126437	1913	1913	1913	1912	1873
332	20240402	133400	11413545194	1913	1912	1913	1912	3924
333	20240402	133300	11406041993	1913	1913	1914	1913	491
334	20240402	133200	11405102709	1914	1915	1916	1914	3467
335	20240402	133100	11398463259	1916	1916	1916	1915	179
336	20240402	133000	11398120376	1915	1918	1919	1915	2204
337	20240402	132900	11393895721	1918	1917	1918	1917	260
338	20240402	132800	11393397200	1918	1918	1918	1917	13694
339	20240402	132700	11367145629	1917	1917	1917	1917	1845
340	20240402	132600	11363608764	1917	1918	1918	1917	4450
341	20240402	132500	11355075386	1917	1918	1918	1917	7306
342	20240402	132400	11341067417	1918	1918	1920	1918	13025
343	20240402	132300	11316060162	1918	1917	1918	1917	1415
344	20240402	132200	11313347002	1917	1916	1917	1916	1930
345	20240402	132100	11309647263	1916	1916	1916	1915	295
346	20240402	132000	11309082114	1915	1916	1916	1915	325
347	20240402	131900	11308459714	1915	1916	1916	1915	2800
348	20240402	131800	11303097132	1917	1916	1917	1915	3569
349	20240402	131700	11296260873	1916	1915	1916	1915	136
350	20240402	131600	11296000368	1915	1914	1915	1914	572
351	20240402	131500	11294905059	1915	1914	1915	1912	6294
352	20240402	131400	11282868856	1915	1913	1915	1913	4934
353	20240402	131300	11273425822	1913	1913	1914	1913	253
354	20240402	131200	11272941709	1913	1912	1913	1912	481
355	20240402	131100	11272021627	1913	1913	1913	1912	2375
356	20240402	131000	11267479752	1912	1913	1913	1912	1355
357	20240402	130900	11264887787	1913	1914	1914	1913	2668
358	20240402	130800	11259783123	1914	1913	1914	1913	3535
359	20240402	130700	11253020352	1912	1914	1914	1912	1615
360	20240402	130600	11249931960	1915	1915	1915	1912	13255
361	20240402	130500	11224579336	1914	1915	1915	1914	484
362	20240402	130400	11223652901	1914	1916	1916	1914	173
363	20240402	130300	11223321675	1915	1913	1917	1913	11
364	20240402	130200	11223300598	1918	1917	1918	1913	9403
365	20240402	130100	11205297345	1917	1917	1917	1917	490
366	20240402	130000	11204358015	1916	1916	1916	1916	278
367	20240402	125900	11203825367	1916	1915	1918	1915	449
368	20240402	125800	11202965349	1918	1915	1918	1915	1632
369	20240402	125700	11199838892	1915	1915	1916	1914	3746
370	20240402	125600	11192665735	1915	1915	1915	1914	1292
371	20240402	125500	11190191647	1915	1914	1915	1914	175
372	20240402	125400	11189856626	1913	1915	1916	1913	10017
373	20240402	125300	11170688472	1915	1915	1916	1915	367
374	20240402	125200	11169985662	1914	1915	1915	1914	264
375	20240402	125100	11169480173	1915	1916	1916	1915	1245
376	20240402	125000	11167095978	1915	1914	1915	1914	212
377	20240402	124900	11166690079	1914	1915	1916	1914	2031
378	20240402	124800	11162802088	1915	1914	1915	1914	255
379	20240402	124700	11162313847	1914	1912	1914	1912	1377
380	20240402	124600	11159680637	1912	1911	1912	1911	838
381	20240402	124500	11158079218	1911	1911	1911	1911	678
382	20240402	124400	11156783560	1910	1910	1911	1910	232
383	20240402	124300	11156340439	1911	1912	1912	1911	3051
384	20240402	124200	11150509968	1912	1912	1912	1911	204
385	20240402	124100	11150119991	1912	1912	1912	1911	372
386	20240402	124000	11149408798	1911	1911	1912	1910	11390
387	20240402	123900	11127653132	1911	1912	1912	1911	1904
388	20240402	123800	11124014276	1911	1912	1912	1910	7164
389	20240402	123700	11110330572	1912	1913	1913	1911	32553
390	20240402	123600	11048119788	1913	1912	1913	1912	185
391	20240402	123500	11047765954	1913	1914	1914	1913	71
392	20240402	123400	11047630083	1913	1913	1913	1913	95
393	20240402	123300	11047448348	1911	1911	1911	1910	903
394	20240402	123200	11045722743	1910	1915	1915	1910	5010
395	20240402	123100	11036148704	1914	1918	1918	1914	97
396	20240402	123000	11035962897	1918	1918	1918	1918	850
397	20240402	122900	11034332597	1914	1912	1914	1912	262
398	20240402	122800	11033831323	1912	1912	1912	1911	188
399	20240402	122700	11033471938	1912	1913	1913	1910	4833
400	20240402	122600	11024240011	1910	1913	1913	1910	29954
401	20240402	122500	10966996009	1911	1912	1913	1911	1708
402	20240402	122400	10963729903	1911	1912	1912	1911	1243
403	20240402	122300	10961354508	1911	1912	1912	1910	28931
404	20240402	122200	10906088926	1912	1913	1913	1912	2582
405	20240402	122100	10901151660	1912	1916	1916	1912	8966
406	20240402	122000	10883989563	1917	1921	1921	1917	2393
407	20240402	121900	10879397926	1922	1922	1922	1921	1003
408	20240402	121800	10877471161	1922	1921	1924	1921	3033
409	20240402	121700	10871639829	1921	1921	1921	1921	141
410	20240402	121600	10871368968	1922	1920	1922	1920	89
411	20240402	121500	10871198000	1920	1919	1920	1917	3092
412	20240402	121400	10865265015	1919	1919	1920	1919	1696
413	20240402	121300	10862008771	1916	1919	1920	1916	11844
414	20240402	121200	10839273767	1918	1917	1918	1916	1941
415	20240402	121100	10835552423	1917	1917	1917	1917	128
416	20240402	121000	10835307047	1918	1919	1919	1916	292
417	20240402	120900	10834746731	1920	1919	1920	1919	1884
418	20240402	120800	10831131229	1919	1917	1919	1917	642
419	20240402	120700	10829899756	1914	1914	1915	1914	30522
420	20240402	120600	10771450648	1913	1917	1917	1913	34690
421	20240402	120500	10705017408	1917	1917	1917	1916	644
422	20240402	120400	10703782931	1917	1918	1918	1917	2048
423	20240402	120300	10699856429	1918	1917	1919	1917	6
424	20240402	120200	10699844921	1916	1916	1916	1916	1130
425	20240402	120100	10697679841	1916	1917	1918	1916	285
426	20240402	120000	10697133524	1916	1922	1922	1916	2280
427	20240402	115900	10692764639	1916	1922	1923	1916	8786
428	20240402	115800	10675919456	1922	1923	1923	1922	154
429	20240402	115700	10675623364	1919	1921	1921	1919	2002
430	20240402	115600	10671778539	1922	1922	1922	1922	236
431	20240402	115500	10671324947	1922	1922	1923	1922	1523
432	20240402	115400	10668397611	1923	1925	1925	1919	10267
433	20240402	115300	10648667352	1924	1925	1925	1924	115
434	20240402	115200	10648446077	1927	1927	1927	1927	75
435	20240402	115100	10648301552	1923	1927	1927	1923	160
436	20240402	115000	10647993862	1923	1920	1923	1920	40
437	20240402	114900	10647916972	1919	1929	1932	1919	3570
438	20240402	114800	10641042366	1928	1927	1928	1927	117
439	20240402	114700	10640816794	1932	1927	1932	1927	3512
440	20240402	114600	10634036199	1928	1928	1932	1928	3244
441	20240402	114500	10627776165	1928	1926	1929	1923	4702
442	20240402	114400	10618713883	1926	1923	1926	1923	5706
443	20240402	114300	10607731537	1922	1921	1922	1921	3574
444	20240402	114200	10600863118	1920	1919	1920	1914	2921
445	20240402	114100	10595265808	1921	1919	1921	1919	122
446	20240402	114000	10595031688	1920	1920	1922	1919	4084
447	20240402	113900	10587189729	1920	1916	1920	1916	2596
448	20240402	113800	10582209695	1915	1915	1915	1915	74
449	20240402	113700	10582067985	1915	1914	1915	1914	417
450	20240402	113600	10581269508	1914	1914	1915	1914	395
451	20240402	113500	10580513460	1913	1914	1915	1913	1893
452	20240402	113400	10576891451	1915	1914	1916	1913	539
453	20240402	113300	10575859281	1913	1912	1913	1912	191
454	20240402	113200	10575493969	1913	1911	1914	1911	1066
455	20240402	113100	10573456784	1911	1910	1911	1910	26180
456	20240402	113000	10523452218	1910	1913	1914	1910	31784
457	20240402	112900	10462686829	1914	1913	1914	1912	6959
458	20240402	112800	10449380575	1912	1913	1913	1912	5406
459	20240402	112700	10439040772	1913	1914	1915	1913	6525
460	20240402	112600	10426555113	1915	1917	1917	1915	45692
461	20240402	112500	10339038392	1918	1916	1918	1916	507
462	20240402	112400	10338066966	1916	1919	1919	1916	279
463	20240402	112300	10337532165	1916	1919	1922	1916	8384
464	20240402	112200	10321460269	1920	1917	1922	1915	2020
465	20240402	112100	10317585762	1914	1916	1917	1912	7497
466	20240402	112000	10303239965	1917	1913	1917	1912	2334
467	20240402	111900	10298771596	1919	1920	1924	1910	12402
468	20240402	111800	10275049282	1924	1912	1926	1910	15011
469	20240402	111700	10246313235	1912	1914	1915	1912	910
470	20240402	111600	10244572020	1914	1917	1917	1909	23693
471	20240402	111500	10199226353	1916	1923	1926	1916	19317
472	20240402	111400	10162143372	1923	1924	1926	1923	12450
473	20240402	111300	10138199061	1923	1927	1929	1923	5584
474	20240402	111200	10127458035	1927	1922	1927	1922	233
475	20240402	111100	10127009854	1922	1930	1931	1922	9290
476	20240402	111000	10109105524	1931	1933	1933	1931	592
477	20240402	110900	10107961935	1933	1931	1933	1930	6901
478	20240402	110800	10094635963	1931	1940	1941	1931	14434
479	20240402	110700	10066673019	1941	1936	1941	1936	5026
480	20240402	110600	10056926678	1936	1935	1936	1930	9261
481	20240402	110500	10039006184	1935	1936	1937	1935	5607
482	20240402	110400	10028151276	1936	1938	1939	1936	7891
483	20240402	110300	10012870780	1937	1942	1943	1937	40594
484	20240402	110200	9934073875	1942	1938	1943	1937	13496
485	20240402	110100	9907879427	1939	1936	1939	1935	8963
486	20240402	110000	9890513660	1938	1936	1939	1936	7441
487	20240402	105900	9876099921	1936	1937	1939	1935	12759
488	20240402	105800	9851370354	1939	1922	1939	1922	34991
489	20240402	105700	9783839202	1922	1923	1924	1922	4916
490	20240402	105600	9774382017	1922	1921	1922	1920	5536
491	20240402	105500	9763748439	1921	1922	1923	1921	1940
492	20240402	105400	9760020692	1923	1923	1923	1921	4501
493	20240402	105300	9751365343	1920	1919	1920	1918	9920
494	20240402	105200	9732322197	1919	1915	1919	1913	25757
495	20240402	105100	9682975217	1913	1915	1915	1912	7279
496	20240402	105000	9669046021	1913	1917	1917	1912	38245
497	20240402	104900	9595778388	1918	1916	1919	1916	1299
498	20240402	104800	9593289210	1915	1916	1918	1915	2444
499	20240402	104700	9588604827	1919	1917	1920	1914	13126
500	20240402	104600	9563455388	1917	1927	1927	1917	11024
501	20240402	104500	9542272970	1924	1923	1927	1922	4593
502	20240402	104400	9533437814	1922	1929	1929	1922	11546
503	20240402	104300	9511199017	1929	1931	1931	1927	3859
504	20240402	104200	9503757579	1928	1929	1931	1928	5959
505	20240402	104100	9492268482	1928	1931	1932	1927	4497
506	20240402	104000	9483592509	1932	1930	1932	1925	6341
507	20240402	103900	9471359506	1932	1935	1935	1932	2595
508	20240402	103800	9466344179	1932	1930	1935	1927	3411
509	20240402	103700	9459758933	1933	1932	1933	1932	1172
510	20240402	103600	9457493458	1933	1936	1936	1920	5155
511	20240402	103500	9447561119	1937	1928	1937	1920	10293
512	20240402	103400	9427739964	1931	1931	1939	1924	1681
513	20240402	103300	9424492559	1931	1925	1939	1918	14842
514	20240402	103200	9395948041	1925	1933	1933	1925	15285
515	20240402	103100	9366483770	1932	1937	1945	1932	34777
516	20240402	103000	9299031782	1937	1930	1937	1930	4690
517	20240402	102900	9289956327	1929	1938	1938	1926	10136
518	20240402	102800	9270352666	1938	1935	1938	1935	9122
519	20240402	102700	9252686901	1936	1934	1936	1934	11972
520	20240402	102600	9229520481	1934	1932	1935	1931	10366
521	20240402	102500	9209479911	1932	1927	1934	1925	33585
522	20240402	102400	9144577639	1926	1928	1933	1926	26859
523	20240402	102300	9092720822	1930	1918	1930	1918	27127
524	20240402	102200	9040546795	1918	1917	1918	1916	7354
525	20240402	102100	9026448596	1917	1914	1917	1914	22888
526	20240402	102000	8982616725	1914	1909	1916	1909	14717
527	20240402	101900	8954480833	1910	1909	1910	1909	781
528	20240402	101800	8952989436	1909	1915	1915	1908	5809
529	20240402	101700	8941884995	1915	1907	1915	1906	38265
530	20240402	101600	8868880300	1913	1908	1913	1907	6921
531	20240402	101500	8855662019	1907	1915	1915	1906	6256
532	20240402	101400	8843724294	1915	1913	1915	1912	3863
533	20240402	101300	8836331602	1915	1904	1915	1904	7156
534	20240402	101200	8822668132	1905	1903	1905	1902	3710
535	20240402	101100	8815608695	1902	1901	1906	1901	2017
536	20240402	101000	8811774065	1907	1903	1907	1900	4900
537	20240402	100900	8802458680	1900	1903	1903	1900	12759
538	20240402	100800	8778203002	1903	1910	1912	1900	14262
539	20240402	100700	8751028277	1910	1912	1914	1910	23765
540	20240402	100600	8705594435	1912	1912	1913	1909	9770
541	20240402	100500	8686925019	1912	1913	1914	1904	8192
542	20240402	100400	8671293980	1906	1899	1915	1899	60643
543	20240402	100300	8555871216	1900	1897	1900	1897	15301
544	20240402	100200	8526812061	1897	1896	1897	1895	15113
545	20240402	100100	8498157197	1896	1893	1897	1890	31132
546	20240402	100000	8439226425	1897	1924	1924	1893	168822
547	20240402	095900	8117120489	1924	1924	1925	1924	3723
548	20240402	095800	8109954789	1924	1925	1925	1919	19886
549	20240402	095700	8071732833	1926	1926	1927	1924	8190
550	20240402	095600	8055959747	1927	1924	1927	1923	2390
551	20240402	095500	8051361539	1925	1924	1925	1921	4109
552	20240402	095400	8043462857	1919	1917	1925	1915	19161
553	20240402	095300	8006718247	1918	1919	1919	1916	4398
554	20240402	095200	7998286868	1919	1918	1919	1914	4692
555	20240402	095100	7989295108	1919	1919	1919	1912	15982
556	20240402	095000	7958696769	1917	1922	1926	1916	9956
557	20240402	094900	7939581903	1928	1927	1929	1923	23800
558	20240402	094800	7893718446	1927	1920	1927	1920	3508
559	20240402	094700	7886973715	1920	1915	1921	1912	7669
560	20240402	094600	7872290849	1913	1929	1929	1913	51602
561	20240402	094500	7773126935	1929	1931	1931	1926	13660
562	20240402	094400	7746784899	1930	1924	1932	1923	22828
563	20240402	094300	7702769851	1924	1922	1924	1921	31312
564	20240402	094200	7642597755	1921	1919	1921	1919	8865
565	20240402	094100	7625576520	1919	1926	1926	1914	36723
566	20240402	094000	7554985735	1926	1914	1926	1914	28344
567	20240402	093900	7500533636	1914	1913	1916	1913	9527
568	20240402	093800	7482297992	1913	1912	1919	1911	33349
569	20240402	093700	7418452540	1911	1910	1913	1907	21492
570	20240402	093600	7377412743	1910	1908	1914	1907	37232
571	20240402	093500	7306297803	1908	1916	1916	1900	55041
572	20240402	093400	7201237978	1916	1902	1916	1902	30704
573	20240402	093300	7142605898	1902	1908	1910	1901	42763
574	20240402	093200	7061094381	1908	1894	1915	1892	72792
575	20240402	093100	6922837919	1892	1892	1892	1882	60615
576	20240402	093000	6808422033	1890	1894	1894	1886	69534
577	20240402	092900	6677163521	1887	1910	1915	1887	84987
578	20240402	092800	6515866195	1909	1907	1910	1900	27524
579	20240402	092700	6463434543	1907	1901	1908	1893	94564
580	20240402	092600	6283831293	1896	1898	1907	1875	90624
581	20240402	092500	6112657334	1889	1896	1898	1881	110745
582	20240402	092400	5903539304	1898	1878	1907	1872	135688
583	20240402	092300	5646604635	1881	1916	1916	1863	307912
584	20240402	092200	5064069052	1913	1932	1932	1905	93437
585	20240402	092100	4884915304	1930	1950	1960	1920	135300
586	20240402	092000	4622830603	1950	1909	1950	1902	105824
587	20240402	091900	4419112114	1910	1949	1966	1897	214704
588	20240402	091800	4007785149	1949	1966	1966	1894	364958
589	20240402	091700	3303487445	1960	1958	1983	1946	146335
590	20240402	091600	3015879661	1958	2000	2000	1900	214512
591	20240402	091500	2597265990	1997	2040	2040	1992	217152
592	20240402	091400	2161788080	2045	2050	2055	2030	147766
593	20240402	091300	1859807430	2020	2020	2020	2020	0
594	20240402	091200	1859807430	2020	2070	2075	2020	158701
595	20240402	091100	1535129505	2070	2085	2085	2070	34447
596	20240402	091000	1463620355	2090	2090	2095	2080	17694
597	20240402	090900	1426697930	2090	2100	2100	2085	16167
598	20240402	090800	1392904785	2105	2080	2115	2080	38566
599	20240402	090700	1312070170	2080	2090	2100	2065	79625
600	20240402	090600	1146753500	2095	2095	2115	2090	58085
601	20240402	090500	1024853430	2090	2125	2125	2070	77188
602	20240402	090400	863971305	2110	2135	2145	2100	95053
603	20240402	090300	662273785	2145	2140	2150	2050	117443
604	20240402	090200	413971545	2150	2185	2185	2140	37504
605	20240402	090100	332928005	2185	2210	2215	2165	29590
606	20240402	090000	268283970	2210	2240	2240	2185	110356