KissMeData/378800/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	212500	975755778	1880	1880	1880	1880	2614
3	20240426	212400	975755778	1880	1880	1880	1880	0
4	20240426	212300	975755778	1880	1880	1880	1880	0
5	20240426	212200	975755778	1880	1880	1880	1880	0
6	20240426	212100	975755778	1880	1880	1880	1880	0
7	20240426	212000	975755778	1880	1880	1880	1880	0
8	20240426	211900	975755778	1880	1880	1880	1880	0
9	20240426	211800	975755778	1880	1880	1880	1880	0
10	20240426	211700	975755778	1880	1880	1880	1880	0
11	20240426	211600	975755778	1880	1880	1880	1880	0
12	20240426	211500	975755778	1880	1880	1880	1880	0
13	20240426	211400	975755778	1880	1880	1880	1880	0
14	20240426	211300	975755778	1880	1880	1880	1880	0
15	20240426	211200	975755778	1880	1880	1880	1880	0
16	20240426	211100	975755778	1880	1880	1880	1880	0
17	20240426	211000	975755778	1880	1880	1880	1880	0
18	20240426	210900	975755778	1880	1880	1880	1880	0
19	20240426	210800	975755778	1880	1880	1880	1880	0
20	20240426	210700	975755778	1880	1880	1880	1880	0
21	20240426	210600	975755778	1880	1880	1880	1880	0
22	20240426	210500	975755778	1880	1880	1880	1880	0
23	20240426	210400	975755778	1880	1880	1880	1880	0
24	20240426	210300	975755778	1880	1880	1880	1880	0
25	20240426	210200	975755778	1880	1880	1880	1880	0
26	20240426	210100	975755778	1880	1880	1880	1880	0
27	20240426	210000	975755778	1880	1880	1880	1880	0
28	20240426	205900	975755778	1880	1880	1880	1880	0
29	20240426	205800	975755778	1880	1880	1880	1880	0
30	20240426	205700	975755778	1880	1880	1880	1880	0
31	20240426	205600	975755778	1880	1880	1880	1880	0
32	20240426	205500	975755778	1880	1880	1880	1880	2614
33	20240426	205400	975755778	1880	1880	1880	1880	0
34	20240426	205300	975755778	1880	1880	1880	1880	0
35	20240426	205200	975755778	1880	1880	1880	1880	0
36	20240426	205100	975755778	1880	1880	1880	1880	0
37	20240426	205000	975755778	1880	1880	1880	1880	0
38	20240426	204900	975755778	1880	1880	1880	1880	0
39	20240426	204800	975755778	1880	1880	1880	1880	0
40	20240426	204700	975755778	1880	1880	1880	1880	0
41	20240426	204600	975755778	1880	1880	1880	1880	0
42	20240426	204500	975755778	1880	1880	1880	1880	0
43	20240426	204400	975755778	1880	1880	1880	1880	0
44	20240426	204300	975755778	1880	1880	1880	1880	0
45	20240426	204200	975755778	1880	1880	1880	1880	0
46	20240426	204100	975755778	1880	1880	1880	1880	0
47	20240426	204000	975755778	1880	1880	1880	1880	0
48	20240426	203900	975755778	1880	1880	1880	1880	0
49	20240426	203800	975755778	1880	1880	1880	1880	0
50	20240426	203700	975755778	1880	1880	1880	1880	0
51	20240426	203600	975755778	1880	1880	1880	1880	0
52	20240426	203500	975755778	1880	1880	1880	1880	0
53	20240426	203400	975755778	1880	1880	1880	1880	0
54	20240426	203300	975755778	1880	1880	1880	1880	0
55	20240426	203200	975755778	1880	1880	1880	1880	0
56	20240426	203100	975755778	1880	1880	1880	1880	0
57	20240426	203000	975755778	1880	1880	1880	1880	0
58	20240426	202900	975755778	1880	1880	1880	1880	0
59	20240426	202800	975755778	1880	1880	1880	1880	0
60	20240426	202700	975755778	1880	1880	1880	1880	0
61	20240426	202600	975755778	1880	1880	1880	1880	0
62	20240426	202500	975755778	1880	1880	1880	1880	2614
63	20240426	202400	975755778	1880	1880	1880	1880	0
64	20240426	202300	975755778	1880	1880	1880	1880	0
65	20240426	202200	975755778	1880	1880	1880	1880	0
66	20240426	202100	975755778	1880	1880	1880	1880	0
67	20240426	202000	975755778	1880	1880	1880	1880	0
68	20240426	201900	975755778	1880	1880	1880	1880	0
69	20240426	201800	975755778	1880	1880	1880	1880	0
70	20240426	201700	975755778	1880	1880	1880	1880	0
71	20240426	201600	975755778	1880	1880	1880	1880	0
72	20240426	201500	975755778	1880	1880	1880	1880	0
73	20240426	201400	975755778	1880	1880	1880	1880	0
74	20240426	201300	975755778	1880	1880	1880	1880	0
75	20240426	201200	975755778	1880	1880	1880	1880	0
76	20240426	201100	975755778	1880	1880	1880	1880	0
77	20240426	201000	975755778	1880	1880	1880	1880	0
78	20240426	200900	975755778	1880	1880	1880	1880	0
79	20240426	200800	975755778	1880	1880	1880	1880	0
80	20240426	200700	975755778	1880	1880	1880	1880	0
81	20240426	200600	975755778	1880	1880	1880	1880	0
82	20240426	200500	975755778	1880	1880	1880	1880	0
83	20240426	200400	975755778	1880	1880	1880	1880	0
84	20240426	200300	975755778	1880	1880	1880	1880	0
85	20240426	200200	975755778	1880	1880	1880	1880	0
86	20240426	200100	975755778	1880	1880	1880	1880	0
87	20240426	200000	975755778	1880	1880	1880	1880	0
88	20240426	195900	975755778	1880	1880	1880	1880	0
89	20240426	195800	975755778	1880	1880	1880	1880	0
90	20240426	195700	975755778	1880	1880	1880	1880	0
91	20240426	195600	975755778	1880	1880	1880	1880	0
92	20240426	195500	975755778	1880	1880	1880	1880	2614
93	20240426	195400	975755778	1880	1880	1880	1880	0
94	20240426	195300	975755778	1880	1880	1880	1880	0
95	20240426	195200	975755778	1880	1880	1880	1880	0
96	20240426	195100	975755778	1880	1880	1880	1880	0
97	20240426	195000	975755778	1880	1880	1880	1880	0
98	20240426	194900	975755778	1880	1880	1880	1880	0
99	20240426	194800	975755778	1880	1880	1880	1880	0
100	20240426	194700	975755778	1880	1880	1880	1880	0
101	20240426	194600	975755778	1880	1880	1880	1880	0
102	20240426	194500	975755778	1880	1880	1880	1880	0
103	20240426	194400	975755778	1880	1880	1880	1880	0
104	20240426	194300	975755778	1880	1880	1880	1880	0
105	20240426	194200	975755778	1880	1880	1880	1880	0
106	20240426	194100	975755778	1880	1880	1880	1880	0
107	20240426	194000	975755778	1880	1880	1880	1880	0
108	20240426	193900	975755778	1880	1880	1880	1880	0
109	20240426	193800	975755778	1880	1880	1880	1880	0
110	20240426	193700	975755778	1880	1880	1880	1880	0
111	20240426	193600	975755778	1880	1880	1880	1880	0
112	20240426	193500	975755778	1880	1880	1880	1880	0
113	20240426	193400	975755778	1880	1880	1880	1880	0
114	20240426	193300	975755778	1880	1880	1880	1880	0
115	20240426	193200	975755778	1880	1880	1880	1880	0
116	20240426	193100	975755778	1880	1880	1880	1880	0
117	20240426	193000	975755778	1880	1880	1880	1880	0
118	20240426	192900	975755778	1880	1880	1880	1880	0
119	20240426	192800	975755778	1880	1880	1880	1880	0
120	20240426	192700	975755778	1880	1880	1880	1880	0
121	20240426	192600	975755778	1880	1880	1880	1880	0
122	20240426	192500	975755778	1880	1880	1880	1880	2614
123	20240426	192400	975755778	1880	1880	1880	1880	0
124	20240426	192300	975755778	1880	1880	1880	1880	0
125	20240426	192200	975755778	1880	1880	1880	1880	0
126	20240426	192100	975755778	1880	1880	1880	1880	0
127	20240426	192000	975755778	1880	1880	1880	1880	0
128	20240426	191900	975755778	1880	1880	1880	1880	0
129	20240426	191800	975755778	1880	1880	1880	1880	0
130	20240426	191700	975755778	1880	1880	1880	1880	0
131	20240426	191600	975755778	1880	1880	1880	1880	0
132	20240426	191500	975755778	1880	1880	1880	1880	0
133	20240426	191400	975755778	1880	1880	1880	1880	0
134	20240426	191300	975755778	1880	1880	1880	1880	0
135	20240426	191200	975755778	1880	1880	1880	1880	0
136	20240426	191100	975755778	1880	1880	1880	1880	0
137	20240426	191000	975755778	1880	1880	1880	1880	0
138	20240426	190900	975755778	1880	1880	1880	1880	0
139	20240426	190800	975755778	1880	1880	1880	1880	0
140	20240426	190700	975755778	1880	1880	1880	1880	0
141	20240426	190600	975755778	1880	1880	1880	1880	0
142	20240426	190500	975755778	1880	1880	1880	1880	0
143	20240426	190400	975755778	1880	1880	1880	1880	0
144	20240426	190300	975755778	1880	1880	1880	1880	0
145	20240426	190200	975755778	1880	1880	1880	1880	0
146	20240426	190100	975755778	1880	1880	1880	1880	0
147	20240426	190000	975755778	1880	1880	1880	1880	0
148	20240426	185900	975755778	1880	1880	1880	1880	0
149	20240426	185800	975755778	1880	1880	1880	1880	0
150	20240426	185700	975755778	1880	1880	1880	1880	0
151	20240426	185600	975755778	1880	1880	1880	1880	0
152	20240426	185500	975755778	1880	1880	1880	1880	2614
153	20240426	185400	975755778	1880	1880	1880	1880	0
154	20240426	185300	975755778	1880	1880	1880	1880	0
155	20240426	185200	975755778	1880	1880	1880	1880	0
156	20240426	185100	975755778	1880	1880	1880	1880	0
157	20240426	185000	975755778	1880	1880	1880	1880	0
158	20240426	184900	975755778	1880	1880	1880	1880	0
159	20240426	184800	975755778	1880	1880	1880	1880	0
160	20240426	184700	975755778	1880	1880	1880	1880	0
161	20240426	184600	975755778	1880	1880	1880	1880	0
162	20240426	184500	975755778	1880	1880	1880	1880	0
163	20240426	184400	975755778	1880	1880	1880	1880	0
164	20240426	184300	975755778	1880	1880	1880	1880	0
165	20240426	184200	975755778	1880	1880	1880	1880	0
166	20240426	184100	975755778	1880	1880	1880	1880	0
167	20240426	184000	975755778	1880	1880	1880	1880	0
168	20240426	183900	975755778	1880	1880	1880	1880	0
169	20240426	183800	975755778	1880	1880	1880	1880	0
170	20240426	183700	975755778	1880	1880	1880	1880	0
171	20240426	183600	975755778	1880	1880	1880	1880	0
172	20240426	183500	975755778	1880	1880	1880	1880	0
173	20240426	183400	975755778	1880	1880	1880	1880	0
174	20240426	183300	975755778	1880	1880	1880	1880	0
175	20240426	183200	975755778	1880	1880	1880	1880	0
176	20240426	183100	975755778	1880	1880	1880	1880	0
177	20240426	183000	975755778	1880	1880	1880	1880	0
178	20240426	182900	975755778	1880	1880	1880	1880	0
179	20240426	182800	975755778	1880	1880	1880	1880	0
180	20240426	182700	975755778	1880	1880	1880	1880	0
181	20240426	182600	975755778	1880	1880	1880	1880	0
182	20240426	182500	975755778	1880	1880	1880	1880	2614
183	20240426	182400	975755778	1880	1880	1880	1880	0
184	20240426	182300	975755778	1880	1880	1880	1880	0
185	20240426	182200	975755778	1880	1880	1880	1880	0
186	20240426	182100	975755778	1880	1880	1880	1880	0
187	20240426	182000	975755778	1880	1880	1880	1880	0
188	20240426	181900	975755778	1880	1880	1880	1880	0
189	20240426	181800	975755778	1880	1880	1880	1880	0
190	20240426	181700	975755778	1880	1880	1880	1880	0
191	20240426	181600	975755778	1880	1880	1880	1880	0
192	20240426	181500	975755778	1880	1880	1880	1880	0
193	20240426	181400	975755778	1880	1880	1880	1880	0
194	20240426	181300	975755778	1880	1880	1880	1880	0
195	20240426	181200	975755778	1880	1880	1880	1880	0
196	20240426	181100	975755778	1880	1880	1880	1880	0
197	20240426	181000	975755778	1880	1880	1880	1880	0
198	20240426	180900	975755778	1880	1880	1880	1880	0
199	20240426	180800	975755778	1880	1880	1880	1880	0
200	20240426	180700	975755778	1880	1880	1880	1880	0
201	20240426	180600	975755778	1880	1880	1880	1880	0
202	20240426	180500	975755778	1880	1880	1880	1880	0
203	20240426	180400	975755778	1880	1880	1880	1880	0
204	20240426	180300	975755778	1880	1880	1880	1880	0
205	20240426	180200	975755778	1880	1880	1880	1880	0
206	20240426	180100	975755778	1880	1880	1880	1880	0
207	20240426	180000	975755778	1880	1880	1880	1880	0
208	20240426	175900	975755778	1880	1880	1880	1880	0
209	20240426	175800	975755778	1880	1880	1880	1880	0
210	20240426	175700	975755778	1880	1880	1880	1880	0
211	20240426	175600	975755778	1880	1880	1880	1880	0
212	20240426	175500	975755778	1880	1880	1880	1880	2614
213	20240426	175400	975755778	1880	1880	1880	1880	0
214	20240426	175300	975755778	1880	1880	1880	1880	0
215	20240426	175200	975755778	1880	1880	1880	1880	0
216	20240426	175100	975755778	1880	1880	1880	1880	0
217	20240426	175000	975755778	1880	1880	1880	1880	0
218	20240426	174900	975755778	1880	1880	1880	1880	0
219	20240426	174800	975755778	1880	1880	1880	1880	0
220	20240426	174700	975755778	1880	1880	1880	1880	0
221	20240426	174600	975755778	1880	1880	1880	1880	0
222	20240426	174500	975755778	1880	1880	1880	1880	0
223	20240426	174400	975755778	1880	1880	1880	1880	0
224	20240426	174300	975755778	1880	1880	1880	1880	0
225	20240426	174200	975755778	1880	1880	1880	1880	0
226	20240426	174100	975755778	1880	1880	1880	1880	0
227	20240426	174000	975755778	1880	1880	1880	1880	0
228	20240426	173900	975755778	1880	1880	1880	1880	0
229	20240426	173800	975755778	1880	1880	1880	1880	0
230	20240426	173700	975755778	1880	1880	1880	1880	0
231	20240426	173600	975755778	1880	1880	1880	1880	0
232	20240426	173500	975755778	1880	1880	1880	1880	0
233	20240426	173400	975755778	1880	1880	1880	1880	0
234	20240426	173300	975755778	1880	1880	1880	1880	0
235	20240426	173200	975755778	1880	1880	1880	1880	0
236	20240426	173100	975755778	1880	1880	1880	1880	0
237	20240426	173000	975755778	1880	1880	1880	1880	0
238	20240426	172900	975755778	1880	1880	1880	1880	0
239	20240426	172800	975755778	1880	1880	1880	1880	0
240	20240426	172700	975755778	1880	1880	1880	1880	0
241	20240426	172600	975755778	1880	1880	1880	1880	0
242	20240426	172500	975755778	1880	1880	1880	1880	2614
243	20240426	172400	975755778	1880	1880	1880	1880	0
244	20240426	172300	975755778	1880	1880	1880	1880	0
245	20240426	172200	975755778	1880	1880	1880	1880	0
246	20240426	172100	975755778	1880	1880	1880	1880	0
247	20240426	172000	975755778	1880	1880	1880	1880	0
248	20240426	171900	975755778	1880	1880	1880	1880	0
249	20240426	171800	975755778	1880	1880	1880	1880	0
250	20240426	171700	975755778	1880	1880	1880	1880	0
251	20240426	171600	975755778	1880	1880	1880	1880	0
252	20240426	171500	975755778	1880	1880	1880	1880	0
253	20240426	171400	975755778	1880	1880	1880	1880	0
254	20240426	171300	975755778	1880	1880	1880	1880	0
255	20240426	171200	975755778	1880	1880	1880	1880	0
256	20240426	171100	975755778	1880	1880	1880	1880	0
257	20240426	171000	975755778	1880	1880	1880	1880	0
258	20240426	170900	975755778	1880	1880	1880	1880	0
259	20240426	170800	975755778	1880	1880	1880	1880	0
260	20240426	170700	975755778	1880	1880	1880	1880	0
261	20240426	170600	975755778	1880	1880	1880	1880	0
262	20240426	170500	975755778	1880	1880	1880	1880	0
263	20240426	170400	975755778	1880	1880	1880	1880	0
264	20240426	170300	975755778	1880	1880	1880	1880	0
265	20240426	170200	975755778	1880	1880	1880	1880	0
266	20240426	170100	975755778	1880	1880	1880	1880	0
267	20240426	170000	975755778	1880	1880	1880	1880	0
268	20240426	165900	975755778	1880	1880	1880	1880	0
269	20240426	165800	975755778	1880	1880	1880	1880	0
270	20240426	165700	975755778	1880	1880	1880	1880	0
271	20240426	165600	975755778	1880	1880	1880	1880	0
272	20240426	165500	975755778	1880	1880	1880	1880	2614
273	20240426	165400	975755778	1880	1880	1880	1880	0
274	20240426	165300	975755778	1880	1880	1880	1880	0
275	20240426	165200	975755778	1880	1880	1880	1880	0
276	20240426	165100	975755778	1880	1880	1880	1880	0
277	20240426	165000	975755778	1880	1880	1880	1880	0
278	20240426	164900	975755778	1880	1880	1880	1880	0
279	20240426	164800	975755778	1880	1880	1880	1880	0
280	20240426	164700	975755778	1880	1880	1880	1880	0
281	20240426	164600	975755778	1880	1880	1880	1880	0
282	20240426	164500	975755778	1880	1880	1880	1880	0
283	20240426	164400	975755778	1880	1880	1880	1880	0
284	20240426	164300	975755778	1880	1880	1880	1880	0
285	20240426	164200	975755778	1880	1880	1880	1880	0
286	20240426	164100	975755778	1880	1880	1880	1880	0
287	20240426	164000	975755778	1880	1880	1880	1880	0
288	20240426	163900	975755778	1880	1880	1880	1880	0
289	20240426	163800	975755778	1880	1880	1880	1880	0
290	20240426	163700	975755778	1880	1880	1880	1880	0
291	20240426	163600	975755778	1880	1880	1880	1880	0
292	20240426	163500	975755778	1880	1880	1880	1880	0
293	20240426	163400	975755778	1880	1880	1880	1880	0
294	20240426	163300	975755778	1880	1880	1880	1880	0
295	20240426	163200	975755778	1880	1880	1880	1880	0
296	20240426	163100	975755778	1880	1880	1880	1880	0
297	20240426	163000	975755778	1880	1880	1880	1880	0
298	20240426	162900	975755778	1880	1880	1880	1880	0
299	20240426	162800	975755778	1880	1880	1880	1880	0
300	20240426	162700	975755778	1880	1880	1880	1880	0
301	20240426	162600	975755778	1880	1880	1880	1880	0
302	20240426	162500	975755778	1880	1880	1880	1880	2614
303	20240426	162400	975755778	1880	1880	1880	1880	0
304	20240426	162300	975755778	1880	1880	1880	1880	0
305	20240426	162200	975755778	1880	1880	1880	1880	0
306	20240426	162100	975755778	1880	1880	1880	1880	0
307	20240426	162000	975755778	1880	1880	1880	1880	0
308	20240426	161900	975755778	1880	1880	1880	1880	0
309	20240426	161800	975755778	1880	1880	1880	1880	0
310	20240426	161700	975755778	1880	1880	1880	1880	0
311	20240426	161600	975755778	1880	1880	1880	1880	0
312	20240426	161500	975755778	1880	1880	1880	1880	0
313	20240426	161400	975755778	1880	1880	1880	1880	0
314	20240426	161300	975755778	1880	1880	1880	1880	0
315	20240426	161200	975755778	1880	1880	1880	1880	0
316	20240426	161100	975755778	1880	1880	1880	1880	0
317	20240426	161000	975755778	1880	1880	1880	1880	0
318	20240426	160900	975755778	1880	1880	1880	1880	0
319	20240426	160800	975755778	1880	1880	1880	1880	0
320	20240426	160700	975755778	1880	1880	1880	1880	0
321	20240426	160600	975755778	1880	1880	1880	1880	0
322	20240426	160500	975755778	1880	1880	1880	1880	0
323	20240426	160400	975755778	1880	1880	1880	1880	0
324	20240426	160300	975755778	1880	1880	1880	1880	0
325	20240426	160200	975755778	1880	1880	1880	1880	0
326	20240426	160100	975755778	1880	1880	1880	1880	0
327	20240426	160000	975755778	1880	1880	1880	1880	0
328	20240426	155900	975755778	1880	1880	1880	1880	0
329	20240426	155800	975755778	1880	1880	1880	1880	0
330	20240426	155700	975755778	1880	1880	1880	1880	0
331	20240426	155600	975755778	1880	1880	1880	1880	0
332	20240426	155500	975755778	1880	1880	1880	1880	2614
333	20240426	155400	975755778	1880	1880	1880	1880	0
334	20240426	155300	975755778	1880	1880	1880	1880	0
335	20240426	155200	975755778	1880	1880	1880	1880	0
336	20240426	155100	975755778	1880	1880	1880	1880	0
337	20240426	155000	975755778	1880	1880	1880	1880	0
338	20240426	154900	975755778	1880	1880	1880	1880	0
339	20240426	154800	975755778	1880	1880	1880	1880	0
340	20240426	154700	975755778	1880	1880	1880	1880	0
341	20240426	154600	975755778	1880	1880	1880	1880	0
342	20240426	154500	975755778	1880	1880	1880	1880	0
343	20240426	154400	975755778	1880	1880	1880	1880	0
344	20240426	154300	975755778	1880	1880	1880	1880	0
345	20240426	154200	975755778	1880	1880	1880	1880	0
346	20240426	154100	975755778	1880	1880	1880	1880	0
347	20240426	154000	975755778	1880	1880	1880	1880	0
348	20240426	153900	975755778	1880	1880	1880	1880	0
349	20240426	153800	975755778	1880	1880	1880	1880	0
350	20240426	153700	975755778	1880	1880	1880	1880	0
351	20240426	153600	975755778	1880	1880	1880	1880	0
352	20240426	153500	975755778	1880	1880	1880	1880	0
353	20240426	153400	975755778	1880	1880	1880	1880	0
354	20240426	153300	975755778	1880	1880	1880	1880	0
355	20240426	153200	975755778	1880	1880	1880	1880	0
356	20240426	153100	975755778	1880	1880	1880	1880	0
357	20240426	153000	975755778	1880	1880	1880	1880	2614
358	20240426	152900	970841458	1878	1878	1878	1878	0
359	20240426	152800	970841458	1878	1878	1878	1878	0
360	20240426	152700	970841458	1878	1878	1878	1878	0
361	20240426	152600	970841458	1878	1878	1878	1878	0
362	20240426	152500	970841458	1878	1878	1878	1878	0
363	20240426	152400	970841458	1878	1878	1878	1878	0
364	20240426	152300	970841458	1878	1878	1878	1878	0
365	20240426	152200	970841458	1878	1878	1878	1878	0
366	20240426	152100	970841458	1878	1878	1878	1878	0
367	20240426	152000	970841458	1878	1878	1878	1878	0
368	20240426	151900	970841458	1878	1876	1878	1874	2972
369	20240426	151800	965268638	1889	1878	1889	1877	401
370	20240426	151700	964515744	1882	1880	1892	1880	425
371	20240426	151600	963716669	1880	1886	1886	1878	989
372	20240426	151500	961856882	1884	1890	1890	1884	1107
373	20240426	151400	959770943	1895	1895	1895	1895	95
374	20240426	151300	959590918	1895	1895	1895	1895	0
375	20240426	151200	959590918	1895	1883	1895	1883	193
376	20240426	151100	959227487	1881	1881	1881	1881	5
377	20240426	151000	959218082	1880	1886	1886	1880	2343
378	20240426	150900	954807570	1890	1890	1890	1890	34
379	20240426	150800	954743310	1890	1889	1890	1885	550
380	20240426	150700	953705273	1890	1892	1900	1890	1180
381	20240426	150600	951474825	1900	1900	1900	1900	77
382	20240426	150500	951328525	1890	1892	1892	1890	1099
383	20240426	150400	949251217	1892	1892	1892	1892	4
384	20240426	150300	949243649	1891	1893	1893	1891	672
385	20240426	150200	947972696	1892	1896	1896	1892	950
386	20240426	150100	946173306	1893	1894	1894	1893	733
387	20240426	150000	944785337	1895	1893	1902	1893	103
388	20240426	145900	944590343	1902	1902	1902	1902	105
389	20240426	145800	944390633	1902	1900	1902	1892	176
390	20240426	145700	944057331	1900	1900	1900	1900	100
391	20240426	145600	943867331	1900	1900	1900	1900	1001
392	20240426	145500	941965431	1900	1889	1900	1889	1590
393	20240426	145400	938946208	1899	1899	1899	1899	125
394	20240426	145300	938708833	1899	1898	1899	1898	958
395	20240426	145200	936889641	1897	1897	1897	1897	500
396	20240426	145100	935941141	1897	1887	1897	1887	254
397	20240426	145000	935459838	1897	1897	1897	1897	0
398	20240426	144900	935459838	1897	1887	1897	1887	186
399	20240426	144800	935108806	1897	1887	1897	1887	71
400	20240426	144700	934974199	1895	1890	1895	1887	1285
401	20240426	144600	932545553	1890	1890	1890	1890	0
402	20240426	144500	932545553	1890	1890	1890	1890	104
403	20240426	144400	932348993	1890	1890	1890	1890	49
404	20240426	144300	932256383	1889	1889	1890	1889	759
405	20240426	144200	930822437	1887	1887	1887	1887	0
406	20240426	144100	930822437	1887	1887	1887	1887	0
407	20240426	144000	930822437	1887	1887	1887	1887	0
408	20240426	143900	930822437	1887	1888	1889	1887	4
409	20240426	143800	930814884	1889	1889	1889	1889	304
410	20240426	143700	930240628	1889	1889	1889	1889	396
411	20240426	143600	929492584	1889	1886	1890	1886	260
412	20240426	143500	929001514	1886	1886	1886	1886	331
413	20240426	143400	928377248	1886	1886	1886	1886	2
414	20240426	143300	928373476	1886	1881	1886	1881	342
415	20240426	143200	927730149	1881	1884	1884	1881	1014
416	20240426	143100	925819808	1886	1886	1886	1886	1
417	20240426	143000	925817922	1884	1882	1884	1879	450
418	20240426	142900	924971377	1884	1884	1884	1884	449
419	20240426	142800	924125461	1883	1883	1883	1883	0
420	20240426	142700	924125461	1883	1883	1883	1883	65
421	20240426	142600	924003066	1883	1883	1883	1882	65
422	20240426	142500	923880691	1884	1886	1886	1884	1938
423	20240426	142400	920226233	1887	1890	1890	1887	1119
424	20240426	142300	918112708	1891	1889	1893	1888	1092
425	20240426	142200	916048804	1893	1890	1893	1890	193
426	20240426	142100	915684001	1891	1891	1891	1891	0
427	20240426	142000	915684001	1891	1891	1894	1891	3
428	20240426	141900	915678325	1894	1891	1894	1891	101
429	20240426	141800	915487331	1891	1894	1894	1891	103
430	20240426	141700	915292552	1894	1894	1894	1894	100
431	20240426	141600	915103152	1891	1891	1891	1891	23
432	20240426	141500	915059659	1892	1892	1892	1892	1
433	20240426	141400	915057767	1892	1892	1892	1892	5
434	20240426	141300	915048307	1895	1893	1895	1893	139
435	20240426	141200	914785124	1893	1892	1893	1892	62
436	20240426	141100	914667802	1892	1892	1892	1892	5
437	20240426	141000	914658342	1892	1892	1892	1892	1
438	20240426	140900	914656450	1888	1893	1893	1888	155
439	20240426	140800	914363185	1888	1888	1888	1888	1340
440	20240426	140700	911833265	1893	1893	1893	1893	0
441	20240426	140600	911833265	1893	1888	1893	1888	936
442	20240426	140500	910064002	1888	1885	1888	1885	2291
443	20240426	140400	905745287	1885	1885	1885	1885	398
444	20240426	140300	904995057	1885	1885	1885	1885	204
445	20240426	140200	904610517	1885	1883	1885	1883	612
446	20240426	140100	903457714	1885	1885	1885	1883	106
447	20240426	140000	903257914	1885	1885	1885	1885	15
448	20240426	135900	903229639	1885	1883	1885	1883	110
449	20240426	135800	903022367	1883	1882	1883	1882	271
450	20240426	135700	902512309	1878	1878	1878	1878	0
451	20240426	135600	902512309	1878	1878	1878	1878	1505
452	20240426	135500	899685919	1879	1879	1882	1879	380
453	20240426	135400	898971882	1880	1878	1880	1878	64
454	20240426	135300	898851622	1878	1880	1882	1878	661
455	20240426	135200	897608750	1880	1880	1880	1880	487
456	20240426	135100	896693190	1881	1880	1881	1880	340
457	20240426	135000	896053980	1880	1880	1880	1880	100
458	20240426	134900	895865980	1877	1877	1877	1877	0
459	20240426	134800	895865980	1877	1877	1877	1877	156
460	20240426	134700	895573168	1877	1877	1877	1877	800
461	20240426	134600	894071568	1877	1876	1883	1876	64
462	20240426	134500	893951466	1875	1874	1877	1874	245
463	20240426	134400	893492148	1874	1881	1881	1873	1558
464	20240426	134300	890570249	1883	1883	1883	1883	86
465	20240426	134200	890408311	1883	1883	1883	1883	100
466	20240426	134100	890220011	1883	1885	1885	1883	423
467	20240426	134000	889423484	1885	1885	1885	1885	50
468	20240426	133900	889329234	1885	1883	1885	1883	41
469	20240426	133800	889251951	1883	1883	1883	1883	91
470	20240426	133700	889080598	1885	1883	1885	1883	1199
471	20240426	133600	886822321	1883	1883	1883	1883	60
472	20240426	133500	886709341	1883	1883	1883	1883	6
473	20240426	133400	886698043	1883	1883	1883	1883	20
474	20240426	133300	886660383	1883	1874	1883	1873	3205
475	20240426	133200	880641417	1874	1874	1874	1874	1
476	20240426	133100	880639543	1874	1874	1874	1874	1
477	20240426	133000	880637669	1874	1874	1874	1874	61
478	20240426	132900	880523355	1874	1877	1877	1874	409
479	20240426	132800	879756766	1877	1875	1878	1875	2161
480	20240426	132700	875700470	1876	1878	1878	1873	111
481	20240426	132600	875492064	1877	1873	1877	1873	11
482	20240426	132500	875471457	1875	1875	1875	1875	0
483	20240426	132400	875471457	1875	1875	1875	1875	0
484	20240426	132300	875471457	1875	1875	1875	1875	210
485	20240426	132200	875077707	1870	1870	1870	1870	100
486	20240426	132100	874890707	1870	1870	1870	1870	677
487	20240426	132000	873624717	1869	1870	1870	1869	328
488	20240426	131900	873011362	1871	1871	1871	1871	214
489	20240426	131800	872610968	1871	1871	1871	1871	0
490	20240426	131700	872610968	1871	1878	1878	1871	1017
491	20240426	131600	870708042	1878	1878	1878	1878	30
492	20240426	131500	870651702	1878	1872	1878	1867	1537
493	20240426	131400	867780558	1872	1869	1872	1869	73
494	20240426	131300	867644105	1868	1870	1870	1868	135
495	20240426	131200	867391914	1872	1872	1872	1872	5
496	20240426	131100	867382554	1872	1869	1872	1868	1315
497	20240426	131000	864925533	1869	1872	1878	1869	218
498	20240426	130900	864517917	1869	1869	1869	1868	1289
499	20240426	130800	862109776	1869	1872	1872	1869	304
500	20240426	130700	861541492	1871	1870	1871	1870	660
501	20240426	130600	860306884	1869	1869	1869	1869	0
502	20240426	130500	860306884	1869	1871	1871	1869	272
503	20240426	130400	859798386	1869	1869	1879	1869	766
504	20240426	130300	858366399	1869	1866	1869	1866	2624
505	20240426	130200	853462324	1866	1867	1867	1866	451
506	20240426	130100	852620574	1869	1869	1869	1869	1
507	20240426	130000	852618705	1869	1871	1871	1868	477
508	20240426	125900	851727098	1870	1870	1870	1870	0
509	20240426	125800	851727098	1870	1870	1870	1870	500
510	20240426	125700	850792098	1879	1879	1879	1879	6
511	20240426	125600	850780824	1869	1870	1870	1869	341
512	20240426	125500	850143488	1869	1871	1871	1869	90
513	20240426	125400	849975259	1869	1869	1869	1869	0
514	20240426	125300	849975259	1869	1870	1871	1869	3322
515	20240426	125200	843766422	1870	1870	1870	1869	502
516	20240426	125100	842828170	1869	1870	1870	1869	150
517	20240426	125000	842547750	1870	1870	1870	1870	0
518	20240426	124900	842547750	1870	1872	1882	1869	1202
519	20240426	124800	840297270	1872	1873	1873	1872	231
520	20240426	124700	839864837	1872	1872	1872	1872	0
521	20240426	124600	839864837	1872	1872	1872	1872	298
522	20240426	124500	839306981	1883	1883	1883	1883	10
523	20240426	124400	839288151	1883	1883	1883	1883	57
524	20240426	124300	839180820	1885	1885	1885	1885	0
525	20240426	124200	839180820	1885	1868	1885	1867	710
526	20240426	124100	837852885	1869	1871	1871	1869	1843
527	20240426	124000	834407487	1870	1879	1879	1870	2598
528	20240426	123900	829534309	1872	1880	1880	1872	425
529	20240426	123800	828737325	1881	1881	1881	1881	45
530	20240426	123700	828652680	1889	1889	1889	1889	17
531	20240426	123600	828620567	1890	1889	1890	1889	55
532	20240426	123500	828516671	1889	1889	1889	1889	3
533	20240426	123400	828511004	1888	1888	1888	1888	5
534	20240426	123300	828501564	1888	1888	1888	1888	26
535	20240426	123200	828452476	1887	1887	1887	1887	100
536	20240426	123100	828263776	1887	1879	1887	1878	1537
537	20240426	123000	825377260	1878	1878	1878	1878	30
538	20240426	122900	825320920	1889	1878	1889	1877	25
539	20240426	122800	825273974	1890	1890	1890	1890	0
540	20240426	122700	825273974	1890	1890	1890	1890	10
541	20240426	122600	825255074	1894	1887	1897	1887	400
542	20240426	122500	824498058	1886	1880	1886	1879	362
543	20240426	122400	823816919	1869	1886	1887	1869	2513
544	20240426	122300	819112885	1873	1876	1876	1873	1516
545	20240426	122200	816271432	1894	1895	1895	1877	1002
546	20240426	122100	814390481	1895	1893	1897	1877	553
547	20240426	122000	813349185	1893	1895	1895	1893	32
548	20240426	121900	813288549	1881	1881	1881	1881	910
549	20240426	121800	811576839	1881	1880	1881	1880	123
550	20240426	121700	811345598	1881	1881	1881	1880	336
551	20240426	121600	810713689	1881	1881	1881	1881	400
552	20240426	121500	809961289	1894	1896	1896	1894	17
553	20240426	121400	809929083	1881	1896	1897	1881	751
554	20240426	121300	808509708	1899	1878	1899	1878	881
555	20240426	121200	806851621	1880	1883	1883	1880	205
556	20240426	121100	806466176	1884	1883	1884	1883	111
557	20240426	121000	806257147	1873	1873	1873	1873	0
558	20240426	120900	806257147	1873	1873	1873	1873	20
559	20240426	120800	806219687	1873	1875	1875	1873	500
560	20240426	120700	805282734	1874	1879	1879	1874	193
561	20240426	120600	804920866	1875	1884	1884	1875	940
562	20240426	120500	803158357	1884	1885	1885	1884	29
563	20240426	120400	803103693	1889	1890	1890	1887	133
564	20240426	120300	802852673	1900	1904	1904	1900	6
565	20240426	120200	802841269	1904	1884	1904	1884	1045
566	20240426	120100	800871389	1883	1881	1883	1881	3162
567	20240426	120000	794918507	1883	1882	1883	1882	1580
568	20240426	115900	791943368	1880	1880	1880	1880	10
569	20240426	115800	791924568	1883	1872	1883	1872	1651
570	20240426	115700	788820755	1871	1873	1873	1871	300
571	20240426	115600	788259084	1872	1872	1872	1872	1
572	20240426	115500	788257212	1885	1884	1885	1872	141
573	20240426	115400	787991781	1884	1885	1885	1883	668
574	20240426	115300	786733410	1885	1871	1885	1871	356
575	20240426	115200	786064304	1870	1871	1871	1870	580
576	20240426	115100	784979593	1870	1870	1870	1870	123
577	20240426	115000	784749583	1870	1869	1870	1869	702
578	20240426	114900	783437541	1869	1875	1875	1868	821
579	20240426	114800	781901221	1876	1878	1878	1876	1250
580	20240426	114700	779555951	1889	1881	1889	1881	231
581	20240426	114600	779121004	1882	1877	1882	1877	12
582	20240426	114500	779098431	1882	1882	1882	1878	5770
583	20240426	114400	768249685	1882	1893	1893	1882	948
584	20240426	114300	766464082	1894	1893	1895	1884	102
585	20240426	114200	766270899	1894	1893	1894	1885	6177
586	20240426	114100	754623133	1895	1896	1896	1895	372
587	20240426	114000	753917893	1896	1896	1896	1896	58
588	20240426	113900	753807925	1896	1896	1896	1896	1
589	20240426	113800	753806029	1896	1888	1896	1885	5793
590	20240426	113700	742881176	1890	1891	1896	1889	1859
591	20240426	113600	739368475	1890	1896	1896	1890	227
592	20240426	113500	738939408	1897	1889	1897	1889	498
593	20240426	113400	737998266	1890	1890	1890	1890	2
594	20240426	113300	737994486	1899	1899	1899	1899	0
595	20240426	113200	737994486	1899	1899	1899	1899	0
596	20240426	113100	737994486	1899	1893	1899	1890	1160
597	20240426	113000	735801505	1899	1901	1901	1899	461
598	20240426	112900	734925604	1900	1906	1906	1900	1227
599	20240426	112800	732591075	1906	1909	1909	1906	110
600	20240426	112700	732381115	1906	1910	1910	1906	70
601	20240426	112600	732247482	1912	1905	1912	1905	2
602	20240426	112500	732243665	1912	1914	1914	1912	51
603	20240426	112400	732146053	1910	1910	1910	1910	5855
604	20240426	112300	720963003	1910	1916	1917	1910	2844
605	20240426	112200	715527610	1916	1912	1916	1912	1986
606	20240426	112100	711726855	1911	1910	1911	1910	868
607	20240426	112000	710068926	1912	1912	1912	1912	58
608	20240426	111900	709958030	1912	1912	1912	1912	3
609	20240426	111800	709952294	1912	1912	1912	1912	0
610	20240426	111700	709952294	1912	1912	1912	1900	503
611	20240426	111600	708996368	1912	1912	1912	1911	42
612	20240426	111500	708916066	1913	1913	1913	1913	6
613	20240426	111400	708904588	1913	1913	1913	1913	0
614	20240426	111300	708904588	1913	1910	1913	1901	5318
615	20240426	111200	698733666	1913	1912	1913	1912	169
616	20240426	111100	698410456	1914	1913	1914	1912	251
617	20240426	111000	697930100	1913	1893	1913	1888	13043
618	20240426	110900	673151477	1894	1887	1896	1886	9064
619	20240426	110800	656050559	1887	1896	1897	1887	2164
620	20240426	110700	651963539	1896	1895	1896	1895	1308
621	20240426	110600	649484779	1895	1886	1895	1886	1505
622	20240426	110500	646646160	1889	1884	1889	1881	17798
623	20240426	110400	613121099	1897	1890	1898	1889	2557
624	20240426	110300	608287041	1900	1899	1901	1890	4286
625	20240426	110200	600157712	1896	1886	1903	1880	10463
626	20240426	110100	580358882	1886	1870	1889	1860	5607
627	20240426	110000	569799391	1885	1899	1899	1856	5340
628	20240426	105900	559751144	1899	1889	1904	1889	17969
629	20240426	105800	525751084	1801	1801	1801	1801	0
630	20240426	105700	525751084	1801	1916	1916	1801	33391
631	20240426	105600	463115338	1916	1924	1924	1915	66
632	20240426	105500	462988543	1915	1920	1923	1915	1083
633	20240426	105400	460911729	1925	1921	1925	1919	217
634	20240426	105300	460494050	1922	1925	1926	1920	111
635	20240426	105200	460280390	1926	1924	1926	1917	9102
636	20240426	105100	442800056	1923	1928	1928	1923	2677
637	20240426	105000	437646387	1931	1928	1931	1928	66
638	20240426	104900	437519133	1933	1933	1933	1933	0
639	20240426	104800	437519133	1933	1933	1933	1933	0
640	20240426	104700	437519133	1933	1933	1933	1933	0
641	20240426	104600	437519133	1933	1933	1933	1933	10
642	20240426	104500	437499803	1929	1929	1929	1926	1020
643	20240426	104400	435533726	1926	1930	1934	1926	3635
644	20240426	104300	428523634	1930	1937	1937	1930	2603
645	20240426	104200	423498381	1932	1935	1940	1932	1677
646	20240426	104100	420253746	1935	1935	1935	1935	104
647	20240426	104000	420052506	1935	1933	1935	1933	19
648	20240426	103900	420015753	1933	1935	1935	1933	103
649	20240426	103800	419816566	1933	1935	1935	1933	102
650	20240426	103700	419619198	1935	1935	1935	1932	912
651	20240426	103600	417856278	1931	1931	1931	1931	6
652	20240426	103500	417844692	1931	1935	1935	1930	2259
653	20240426	103400	413480339	1939	1939	1939	1939	1122
654	20240426	103300	411304781	1939	1939	1939	1939	116
655	20240426	103200	411079857	1934	1934	1934	1934	0
656	20240426	103100	411079857	1934	1933	1934	1933	595
657	20240426	103000	409929577	1930	1930	1930	1930	2103
658	20240426	102900	405870787	1930	1934	1934	1930	267
659	20240426	102800	405354513	1934	1938	1938	1925	9550
660	20240426	102700	386891406	1936	1936	1938	1936	566
661	20240426	102600	385795620	1936	1940	1940	1936	2093
662	20240426	102500	381735792	1940	1948	1952	1940	3944
663	20240426	102400	374065695	1952	1950	1952	1948	2103
664	20240426	102300	369965341	1953	1952	1953	1952	25
665	20240426	102200	369916527	1954	1955	1955	1952	134
666	20240426	102100	369654700	1955	1952	1958	1950	1073
667	20240426	102000	367560814	1952	1957	1958	1952	1342
668	20240426	101900	364934941	1959	1952	1959	1950	8506
669	20240426	101800	348345631	1952	1953	1955	1952	3044
670	20240426	101700	342400196	1955	1959	1959	1953	4284
671	20240426	101600	334022629	1959	1960	1960	1959	165
672	20240426	101500	333699393	1959	1960	1960	1959	305
673	20240426	101400	333101643	1965	1966	1967	1965	103
674	20240426	101300	332899045	1965	1960	1965	1959	1042
675	20240426	101200	330857548	1960	1964	1964	1960	11480
676	20240426	101100	308322068	1970	1969	1970	1969	201
677	20240426	101000	307926211	1973	1973	1973	1973	1
678	20240426	100900	307924238	1973	1973	1973	1973	8
679	20240426	100800	307908454	1973	1977	1977	1963	4269
680	20240426	100700	299514828	1977	1971	1977	1971	11
681	20240426	100600	299493141	1972	1972	1972	1972	725
682	20240426	100500	298063441	1972	1975	1975	1971	1458
683	20240426	100400	295187458	1975	1975	1975	1975	30
684	20240426	100300	295128208	1977	1977	1977	1977	2
685	20240426	100200	295124254	1977	1977	1977	1977	0
686	20240426	100100	295124254	1977	1977	1977	1977	44
687	20240426	100000	295037266	1977	1977	1977	1977	1
688	20240426	095900	295035289	1971	1971	1971	1971	0
689	20240426	095800	295035289	1971	1971	1971	1971	145
690	20240426	095700	294749494	1970	1970	1970	1970	0
691	20240426	095600	294749494	1970	1977	1977	1970	17
692	20240426	095500	294715955	1970	1970	1970	1970	593
693	20240426	095400	293547745	1968	1968	1968	1967	1190
694	20240426	095300	291205826	1968	1968	1968	1968	11
695	20240426	095200	291184178	1969	1969	1969	1969	358
696	20240426	095100	290479276	1966	1966	1966	1966	0
697	20240426	095000	290479276	1966	1965	1966	1965	1285
698	20240426	094900	287953863	1965	1963	1966	1963	674
699	20240426	094800	286629561	1965	1962	1965	1962	721
700	20240426	094700	285213147	1965	1963	1965	1963	1125
701	20240426	094600	283002542	1963	1963	1964	1963	311
702	20240426	094500	282392039	1964	1964	1964	1963	200
703	20240426	094400	281999335	1964	1964	1964	1964	15
704	20240426	094300	281969875	1961	1961	1967	1960	3809
705	20240426	094200	274504166	1960	1961	1968	1960	4272
706	20240426	094100	266127894	1968	1961	1968	1961	2321
707	20240426	094000	261575483	1969	1971	1973	1960	8664
708	20240426	093900	244570819	1970	1981	1981	1970	7852
709	20240426	093800	229071993	1980	1981	1981	1980	100
710	20240426	093700	228873983	1980	1980	1980	1980	1137
711	20240426	093600	226622723	1980	1983	1989	1980	7693
712	20240426	093500	211386546	1981	1995	1999	1980	10994
713	20240426	093400	189585055	1999	1999	1999	1999	20
714	20240426	093300	189545075	1999	1997	1999	1995	2539
715	20240426	093200	184477908	1997	2000	2005	1997	589
716	20240426	093100	183298637	2005	2005	2005	2005	19
717	20240426	093000	183260542	1999	2000	2000	1999	21
718	20240426	092900	183218553	2005	2000	2005	1999	413
719	20240426	092800	182392855	2005	2005	2005	2005	147
720	20240426	092700	182098120	2010	2005	2010	2005	454
721	20240426	092600	181187350	2000	2000	2000	2000	0
722	20240426	092500	181187350	2000	2000	2000	1996	372
723	20240426	092400	180443874	2000	2015	2015	2000	2083
724	20240426	092300	176263774	2000	2000	2010	2000	765
725	20240426	092200	174732584	2000	2000	2000	2000	0
726	20240426	092100	174732584	2000	2000	2000	2000	0
727	20240426	092000	174732584	2000	1986	2000	1978	11649
728	20240426	091900	151555100	1987	1981	1987	1977	1149
729	20240426	091800	149283327	1980	1980	1980	1980	0
730	20240426	091700	149283327	1980	1987	1987	1980	401
731	20240426	091600	148487240	1987	1988	1988	1987	14
732	20240426	091500	148459411	1988	1980	1989	1978	243
733	20240426	091400	147978314	1990	1989	1990	1989	262
734	20240426	091300	147457034	1990	1990	1990	1990	102
735	20240426	091200	147254054	1976	1991	1991	1976	361
736	20240426	091100	146540679	1976	1992	1992	1976	3836
737	20240426	091000	138952765	1993	1980	1993	1980	4
738	20240426	090900	138944806	1980	1996	1996	1980	3672
739	20240426	090800	131673670	1982	1994	1997	1982	3880
740	20240426	090700	123960377	1999	1989	1999	1989	3859
741	20240426	090600	116284336	1904	1904	1904	1904	0
742	20240426	090500	116284336	1904	2025	2025	1904	50000
743	20240426	090400	19449410	2025	2025	2025	2025	455
744	20240426	090300	18528035	2025	2025	2025	2025	96
745	20240426	090200	18333635	2020	2040	2040	2020	777
746	20240426	090100	16760555	2020	2030	2030	2020	2466
747	20240426	090000	11778725	2010	2035	2040	2010	5823