KissMeData/032820/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	185800	16576102573	1976	1976	1976	1976	87137
3	20250417	185700	16576102573	1976	1976	1976	1976	0
4	20250417	185600	16576102573	1976	1976	1976	1976	0
5	20250417	185500	16576102573	1976	1976	1976	1976	0
6	20250417	185400	16576102573	1976	1976	1976	1976	0
7	20250417	185300	16576102573	1976	1976	1976	1976	0
8	20250417	185200	16576102573	1976	1976	1976	1976	0
9	20250417	185100	16576102573	1976	1976	1976	1976	0
10	20250417	185000	16576102573	1976	1976	1976	1976	0
11	20250417	184900	16576102573	1976	1976	1976	1976	0
12	20250417	184800	16576102573	1976	1976	1976	1976	0
13	20250417	184700	16576102573	1976	1976	1976	1976	0
14	20250417	184600	16576102573	1976	1976	1976	1976	0
15	20250417	184500	16576102573	1976	1976	1976	1976	0
16	20250417	184400	16576102573	1976	1976	1976	1976	0
17	20250417	184300	16576102573	1976	1976	1976	1976	0
18	20250417	184200	16576102573	1976	1976	1976	1976	0
19	20250417	184100	16576102573	1976	1976	1976	1976	0
20	20250417	184000	16576102573	1976	1976	1976	1976	0
21	20250417	183900	16576102573	1976	1976	1976	1976	0
22	20250417	183800	16576102573	1976	1976	1976	1976	0
23	20250417	183700	16576102573	1976	1976	1976	1976	0
24	20250417	183600	16576102573	1976	1976	1976	1976	0
25	20250417	183500	16576102573	1976	1976	1976	1976	0
26	20250417	183400	16576102573	1976	1976	1976	1976	0
27	20250417	183300	16576102573	1976	1976	1976	1976	0
28	20250417	183200	16576102573	1976	1976	1976	1976	0
29	20250417	183100	16576102573	1976	1976	1976	1976	0
30	20250417	183000	16576102573	1976	1976	1976	1976	0
31	20250417	182900	16576102573	1976	1976	1976	1976	0
32	20250417	182800	16576102573	1976	1976	1976	1976	87137
33	20250417	182700	16576102573	1976	1976	1976	1976	0
34	20250417	182600	16576102573	1976	1976	1976	1976	0
35	20250417	182500	16576102573	1976	1976	1976	1976	0
36	20250417	182400	16576102573	1976	1976	1976	1976	0
37	20250417	182300	16576102573	1976	1976	1976	1976	0
38	20250417	182200	16576102573	1976	1976	1976	1976	0
39	20250417	182100	16576102573	1976	1976	1976	1976	0
40	20250417	182000	16576102573	1976	1976	1976	1976	0
41	20250417	181900	16576102573	1976	1976	1976	1976	0
42	20250417	181800	16576102573	1976	1976	1976	1976	0
43	20250417	181700	16576102573	1976	1976	1976	1976	0
44	20250417	181600	16576102573	1976	1976	1976	1976	0
45	20250417	181500	16576102573	1976	1976	1976	1976	0
46	20250417	181400	16576102573	1976	1976	1976	1976	0
47	20250417	181300	16576102573	1976	1976	1976	1976	0
48	20250417	181200	16576102573	1976	1976	1976	1976	0
49	20250417	181100	16576102573	1976	1976	1976	1976	0
50	20250417	181000	16576102573	1976	1976	1976	1976	0
51	20250417	180900	16576102573	1976	1976	1976	1976	0
52	20250417	180800	16576102573	1976	1976	1976	1976	0
53	20250417	180700	16576102573	1976	1976	1976	1976	0
54	20250417	180600	16576102573	1976	1976	1976	1976	0
55	20250417	180500	16576102573	1976	1976	1976	1976	0
56	20250417	180400	16576102573	1976	1976	1976	1976	0
57	20250417	180300	16576102573	1976	1976	1976	1976	0
58	20250417	180200	16576102573	1976	1976	1976	1976	0
59	20250417	180100	16576102573	1976	1976	1976	1976	0
60	20250417	180000	16576102573	1976	1976	1976	1976	0
61	20250417	175900	16576102573	1976	1976	1976	1976	0
62	20250417	175800	16576102573	1976	1976	1976	1976	87137
63	20250417	175700	16576102573	1976	1976	1976	1976	0
64	20250417	175600	16576102573	1976	1976	1976	1976	0
65	20250417	175500	16576102573	1976	1976	1976	1976	0
66	20250417	175400	16576102573	1976	1976	1976	1976	0
67	20250417	175300	16576102573	1976	1976	1976	1976	0
68	20250417	175200	16576102573	1976	1976	1976	1976	0
69	20250417	175100	16576102573	1976	1976	1976	1976	0
70	20250417	175000	16576102573	1976	1976	1976	1976	0
71	20250417	174900	16576102573	1976	1976	1976	1976	0
72	20250417	174800	16576102573	1976	1976	1976	1976	0
73	20250417	174700	16576102573	1976	1976	1976	1976	0
74	20250417	174600	16576102573	1976	1976	1976	1976	0
75	20250417	174500	16576102573	1976	1976	1976	1976	0
76	20250417	174400	16576102573	1976	1976	1976	1976	0
77	20250417	174300	16576102573	1976	1976	1976	1976	0
78	20250417	174200	16576102573	1976	1976	1976	1976	0
79	20250417	174100	16576102573	1976	1976	1976	1976	0
80	20250417	174000	16576102573	1976	1976	1976	1976	0
81	20250417	173900	16576102573	1976	1976	1976	1976	0
82	20250417	173800	16576102573	1976	1976	1976	1976	0
83	20250417	173700	16576102573	1976	1976	1976	1976	0
84	20250417	173600	16576102573	1976	1976	1976	1976	0
85	20250417	173500	16576102573	1976	1976	1976	1976	0
86	20250417	173400	16576102573	1976	1976	1976	1976	0
87	20250417	173300	16576102573	1976	1976	1976	1976	0
88	20250417	173200	16576102573	1976	1976	1976	1976	0
89	20250417	173100	16576102573	1976	1976	1976	1976	0
90	20250417	173000	16576102573	1976	1976	1976	1976	0
91	20250417	172900	16576102573	1976	1976	1976	1976	0
92	20250417	172800	16576102573	1976	1976	1976	1976	87137
93	20250417	172700	16576102573	1976	1976	1976	1976	0
94	20250417	172600	16576102573	1976	1976	1976	1976	0
95	20250417	172500	16576102573	1976	1976	1976	1976	0
96	20250417	172400	16576102573	1976	1976	1976	1976	0
97	20250417	172300	16576102573	1976	1976	1976	1976	0
98	20250417	172200	16576102573	1976	1976	1976	1976	0
99	20250417	172100	16576102573	1976	1976	1976	1976	0
100	20250417	172000	16576102573	1976	1976	1976	1976	0
101	20250417	171900	16576102573	1976	1976	1976	1976	0
102	20250417	171800	16576102573	1976	1976	1976	1976	0
103	20250417	171700	16576102573	1976	1976	1976	1976	0
104	20250417	171600	16576102573	1976	1976	1976	1976	0
105	20250417	171500	16576102573	1976	1976	1976	1976	0
106	20250417	171400	16576102573	1976	1976	1976	1976	0
107	20250417	171300	16576102573	1976	1976	1976	1976	0
108	20250417	171200	16576102573	1976	1976	1976	1976	0
109	20250417	171100	16576102573	1976	1976	1976	1976	0
110	20250417	171000	16576102573	1976	1976	1976	1976	0
111	20250417	170900	16576102573	1976	1976	1976	1976	0
112	20250417	170800	16576102573	1976	1976	1976	1976	0
113	20250417	170700	16576102573	1976	1976	1976	1976	0
114	20250417	170600	16576102573	1976	1976	1976	1976	0
115	20250417	170500	16576102573	1976	1976	1976	1976	0
116	20250417	170400	16576102573	1976	1976	1976	1976	0
117	20250417	170300	16576102573	1976	1976	1976	1976	0
118	20250417	170200	16576102573	1976	1976	1976	1976	0
119	20250417	170100	16576102573	1976	1976	1976	1976	0
120	20250417	170000	16576102573	1976	1976	1976	1976	0
121	20250417	165900	16576102573	1976	1976	1976	1976	0
122	20250417	165800	16576102573	1976	1976	1976	1976	87137
123	20250417	165700	16576102573	1976	1976	1976	1976	0
124	20250417	165600	16576102573	1976	1976	1976	1976	0
125	20250417	165500	16576102573	1976	1976	1976	1976	0
126	20250417	165400	16576102573	1976	1976	1976	1976	0
127	20250417	165300	16576102573	1976	1976	1976	1976	0
128	20250417	165200	16576102573	1976	1976	1976	1976	0
129	20250417	165100	16576102573	1976	1976	1976	1976	0
130	20250417	165000	16576102573	1976	1976	1976	1976	0
131	20250417	164900	16576102573	1976	1976	1976	1976	0
132	20250417	164800	16576102573	1976	1976	1976	1976	0
133	20250417	164700	16576102573	1976	1976	1976	1976	0
134	20250417	164600	16576102573	1976	1976	1976	1976	0
135	20250417	164500	16576102573	1976	1976	1976	1976	0
136	20250417	164400	16576102573	1976	1976	1976	1976	0
137	20250417	164300	16576102573	1976	1976	1976	1976	0
138	20250417	164200	16576102573	1976	1976	1976	1976	0
139	20250417	164100	16576102573	1976	1976	1976	1976	0
140	20250417	164000	16576102573	1976	1976	1976	1976	0
141	20250417	163900	16576102573	1976	1976	1976	1976	0
142	20250417	163800	16576102573	1976	1976	1976	1976	0
143	20250417	163700	16576102573	1976	1976	1976	1976	0
144	20250417	163600	16576102573	1976	1976	1976	1976	0
145	20250417	163500	16576102573	1976	1976	1976	1976	0
146	20250417	163400	16576102573	1976	1976	1976	1976	0
147	20250417	163300	16576102573	1976	1976	1976	1976	0
148	20250417	163200	16576102573	1976	1976	1976	1976	0
149	20250417	163100	16576102573	1976	1976	1976	1976	0
150	20250417	163000	16576102573	1976	1976	1976	1976	0
151	20250417	162900	16576102573	1976	1976	1976	1976	0
152	20250417	162800	16576102573	1976	1976	1976	1976	87137
153	20250417	162700	16576102573	1976	1976	1976	1976	0
154	20250417	162600	16576102573	1976	1976	1976	1976	0
155	20250417	162500	16576102573	1976	1976	1976	1976	0
156	20250417	162400	16576102573	1976	1976	1976	1976	0
157	20250417	162300	16576102573	1976	1976	1976	1976	0
158	20250417	162200	16576102573	1976	1976	1976	1976	0
159	20250417	162100	16576102573	1976	1976	1976	1976	0
160	20250417	162000	16576102573	1976	1976	1976	1976	0
161	20250417	161900	16576102573	1976	1976	1976	1976	0
162	20250417	161800	16576102573	1976	1976	1976	1976	0
163	20250417	161700	16576102573	1976	1976	1976	1976	0
164	20250417	161600	16576102573	1976	1976	1976	1976	0
165	20250417	161500	16576102573	1976	1976	1976	1976	0
166	20250417	161400	16576102573	1976	1976	1976	1976	0
167	20250417	161300	16576102573	1976	1976	1976	1976	0
168	20250417	161200	16576102573	1976	1976	1976	1976	0
169	20250417	161100	16576102573	1976	1976	1976	1976	0
170	20250417	161000	16576102573	1976	1976	1976	1976	0
171	20250417	160900	16576102573	1976	1976	1976	1976	0
172	20250417	160800	16576102573	1976	1976	1976	1976	0
173	20250417	160700	16576102573	1976	1976	1976	1976	0
174	20250417	160600	16576102573	1976	1976	1976	1976	0
175	20250417	160500	16576102573	1976	1976	1976	1976	0
176	20250417	160400	16576102573	1976	1976	1976	1976	0
177	20250417	160300	16576102573	1976	1976	1976	1976	0
178	20250417	160200	16576102573	1976	1976	1976	1976	0
179	20250417	160100	16576102573	1976	1976	1976	1976	0
180	20250417	160000	16576102573	1976	1976	1976	1976	0
181	20250417	155900	16576102573	1976	1976	1976	1976	0
182	20250417	155800	16576102573	1976	1976	1976	1976	87137
183	20250417	155700	16576102573	1976	1976	1976	1976	0
184	20250417	155600	16576102573	1976	1976	1976	1976	0
185	20250417	155500	16576102573	1976	1976	1976	1976	0
186	20250417	155400	16576102573	1976	1976	1976	1976	0
187	20250417	155300	16576102573	1976	1976	1976	1976	0
188	20250417	155200	16576102573	1976	1976	1976	1976	0
189	20250417	155100	16576102573	1976	1976	1976	1976	0
190	20250417	155000	16576102573	1976	1976	1976	1976	0
191	20250417	154900	16576102573	1976	1976	1976	1976	0
192	20250417	154800	16576102573	1976	1976	1976	1976	0
193	20250417	154700	16576102573	1976	1976	1976	1976	0
194	20250417	154600	16576102573	1976	1976	1976	1976	0
195	20250417	154500	16576102573	1976	1976	1976	1976	0
196	20250417	154400	16576102573	1976	1976	1976	1976	0
197	20250417	154300	16576102573	1976	1976	1976	1976	0
198	20250417	154200	16576102573	1976	1976	1976	1976	0
199	20250417	154100	16576102573	1976	1976	1976	1976	0
200	20250417	154000	16576102573	1976	1976	1976	1976	0
201	20250417	153900	16576102573	1976	1976	1976	1976	0
202	20250417	153800	16576102573	1976	1976	1976	1976	0
203	20250417	153700	16576102573	1976	1976	1976	1976	0
204	20250417	153600	16576102573	1976	1976	1976	1976	0
205	20250417	153500	16576102573	1976	1976	1976	1976	0
206	20250417	153400	16576102573	1976	1976	1976	1976	0
207	20250417	153300	16576102573	1976	1976	1976	1976	0
208	20250417	153200	16576102573	1976	1976	1976	1976	0
209	20250417	153100	16576102573	1976	1976	1976	1976	0
210	20250417	153000	16576102573	1976	1976	1976	1976	87137
211	20250417	152900	16403919861	1976	1976	1976	1976	0
212	20250417	152800	16403919861	1976	1976	1976	1976	0
213	20250417	152700	16403919861	1976	1976	1976	1976	0
214	20250417	152600	16403919861	1976	1976	1976	1976	0
215	20250417	152500	16403919861	1976	1976	1976	1976	0
216	20250417	152400	16403919861	1976	1976	1976	1976	0
217	20250417	152300	16403919861	1976	1976	1976	1976	0
218	20250417	152200	16403919861	1976	1976	1976	1976	0
219	20250417	152100	16403919861	1976	1976	1976	1976	0
220	20250417	152000	16403919861	1976	1976	1976	1976	0
221	20250417	151900	16403919861	1976	1978	1978	1976	25765
222	20250417	151800	16352981335	1979	1979	1980	1978	22485
223	20250417	151700	16308489611	1980	1980	1980	1979	4958
224	20250417	151600	16298676751	1980	1979	1981	1977	31200
225	20250417	151500	16236916707	1978	1979	1980	1978	27779
226	20250417	151400	16181948112	1979	1977	1981	1974	49952
227	20250417	151300	16083178049	1977	1975	1977	1972	28231
228	20250417	151200	16027459214	1975	1976	1976	1975	13519
229	20250417	151100	16000748790	1976	1975	1977	1974	25151
230	20250417	151000	15951073527	1975	1972	1975	1971	16480
231	20250417	150900	15918553662	1973	1972	1973	1971	6930
232	20250417	150800	15904888083	1972	1971	1972	1969	15336
233	20250417	150700	15874671040	1971	1974	1974	1971	8106
234	20250417	150600	15858685404	1974	1973	1975	1971	5895
235	20250417	150500	15847052224	1971	1972	1973	1970	11984
236	20250417	150400	15823422672	1972	1967	1972	1967	19055
237	20250417	150300	15785887746	1967	1969	1969	1967	16135
238	20250417	150200	15754138884	1969	1970	1971	1969	5916
239	20250417	150100	15742485678	1970	1971	1972	1970	8564
240	20250417	150000	15725609544	1971	1972	1972	1971	7716
241	20250417	145900	15710396267	1972	1971	1972	1971	2158
242	20250417	145800	15706142470	1972	1969	1972	1967	13506
243	20250417	145700	15679536298	1968	1971	1973	1967	37817
244	20250417	145600	15605045909	1968	1973	1973	1967	33878
245	20250417	145500	15538311367	1974	1974	1975	1973	9577
246	20250417	145400	15519402335	1974	1972	1976	1972	7304
247	20250417	145300	15504989798	1972	1979	1979	1972	35496
248	20250417	145200	15434876334	1978	1980	1980	1978	10017
249	20250417	145100	15415049008	1980	1981	1982	1980	18685
250	20250417	145000	15378044504	1981	1980	1983	1980	26903
251	20250417	144900	15324735772	1980	1981	1982	1980	10944
252	20250417	144800	15303054257	1982	1979	1982	1979	4721
253	20250417	144700	15293698794	1981	1977	1982	1977	18703
254	20250417	144600	15256670959	1977	1978	1978	1977	5553
255	20250417	144500	15245687458	1978	1978	1979	1978	3323
256	20250417	144400	15239112915	1978	1980	1980	1977	8226
257	20250417	144300	15222841864	1979	1980	1980	1977	14554
258	20250417	144200	15194039151	1982	1984	1984	1980	23023
259	20250417	144100	15148396717	1983	1979	1984	1979	28021
260	20250417	144000	15092876088	1979	1975	1980	1975	19560
261	20250417	143900	15054159883	1975	1975	1977	1973	14029
262	20250417	143800	15026469887	1975	1975	1975	1973	10230
263	20250417	143700	15006266730	1975	1973	1978	1973	10423
264	20250417	143600	14985679537	1974	1976	1977	1973	10047
265	20250417	143500	14965843048	1978	1976	1980	1975	10378
266	20250417	143400	14945319659	1977	1976	1981	1972	16136
267	20250417	143300	14913445971	1975	1977	1977	1972	23218
268	20250417	143200	14867622102	1977	1980	1980	1975	22774
269	20250417	143100	14822629232	1981	1981	1984	1978	10293
270	20250417	143000	14802231432	1979	1983	1985	1978	17033
271	20250417	142900	14768490471	1984	1975	1984	1973	24833
272	20250417	142800	14719327839	1975	1970	1980	1970	27023
273	20250417	142700	14665940507	1970	1975	1980	1970	41114
274	20250417	142600	14584807354	1974	1972	1976	1971	25576
275	20250417	142500	14534316871	1972	1980	1980	1972	68930
276	20250417	142400	14398127737	1980	1986	1987	1980	24681
277	20250417	142300	14349209906	1987	1982	1987	1981	35160
278	20250417	142200	14279476291	1982	1990	1990	1982	29863
279	20250417	142100	14220222533	1990	1988	1991	1984	30589
280	20250417	142000	14159371105	1989	1988	1990	1980	71220
281	20250417	141900	14018068929	1987	1985	1990	1981	52495
282	20250417	141800	13913856314	1985	1998	1999	1979	167307
283	20250417	141700	13580744676	1999	1992	1999	1990	171307
284	20250417	141600	13239035770	1992	1992	2000	1989	359980
285	20250417	141500	12520465403	1991	1985	1995	1980	166191
286	20250417	141400	12189947412	1985	1983	1987	1972	136280
287	20250417	141300	11919972153	1984	1980	1994	1973	293120
288	20250417	141200	11337983983	1980	1961	1980	1961	256521
289	20250417	141100	10832900058	1962	1962	1963	1960	3762
290	20250417	141000	10825521961	1961	1962	1962	1961	8489
291	20250417	140900	10808868535	1962	1963	1964	1962	7666
292	20250417	140800	10793816652	1964	1959	1964	1957	77812
293	20250417	140700	10641096517	1957	1960	1961	1956	12675
294	20250417	140600	10616257460	1960	1960	1960	1958	14703
295	20250417	140500	10587439783	1960	1960	1960	1957	12212
296	20250417	140400	10563529893	1961	1954	1961	1954	48152
297	20250417	140300	10469246153	1954	1947	1956	1947	37172
298	20250417	140200	10396664430	1947	1945	1950	1943	22601
299	20250417	140100	10352616947	1944	1946	1946	1944	4832
300	20250417	140000	10343218525	1946	1947	1948	1946	3076
301	20250417	135900	10337229857	1948	1947	1950	1947	1092
302	20250417	135800	10335103273	1947	1945	1950	1945	2951
303	20250417	135700	10329357440	1945	1945	1946	1945	663
304	20250417	135600	10328067904	1945	1945	1947	1939	4398
305	20250417	135500	10319515797	1945	1943	1945	1942	1871
306	20250417	135400	10315881170	1941	1943	1945	1939	27048
307	20250417	135300	10263396559	1941	1948	1948	1941	15213
308	20250417	135200	10233821282	1947	1952	1952	1946	15657
309	20250417	135100	10203320095	1950	1952	1952	1949	7675
310	20250417	135000	10188339568	1952	1953	1954	1952	7038
311	20250417	134900	10174591573	1954	1955	1955	1953	9128
312	20250417	134800	10156756281	1953	1951	1955	1951	28597
313	20250417	134700	10100916456	1952	1948	1952	1946	34541
314	20250417	134600	10033595116	1948	1948	1948	1947	1230
315	20250417	134500	10031199097	1948	1947	1948	1946	2809
316	20250417	134400	10025730572	1946	1943	1946	1942	2545
317	20250417	134300	10020779830	1942	1943	1943	1941	284
318	20250417	134200	10020228556	1941	1942	1943	1936	7482
319	20250417	134100	10005706563	1942	1941	1943	1940	6294
320	20250417	134000	9993485052	1942	1944	1945	1942	3302
321	20250417	133900	9987068630	1944	1945	1945	1944	1311
322	20250417	133800	9984519437	1936	1932	1950	1932	27154
323	20250417	133700	9931830236	1931	1928	1931	1927	2847
324	20250417	133600	9926334293	1926	1928	1929	1926	11342
325	20250417	133500	9904470314	1928	1926	1928	1926	5807
326	20250417	133400	9893275490	1926	1925	1926	1921	9102
327	20250417	133300	9875752354	1925	1926	1926	1920	15008
328	20250417	133200	9846882334	1926	1928	1928	1926	12435
329	20250417	133100	9822922822	1928	1931	1932	1928	28418
330	20250417	133000	9768109974	1931	1931	1932	1930	20116
331	20250417	132900	9729282533	1931	1937	1937	1931	25914
332	20250417	132800	9679196720	1937	1937	1937	1937	5
333	20250417	132700	9679187035	1937	1935	1937	1934	9526
334	20250417	132600	9660754001	1935	1937	1937	1934	12359
335	20250417	132500	9636834707	1937	1939	1939	1937	12137
336	20250417	132400	9613320794	1939	1940	1941	1938	7709
337	20250417	132300	9598366334	1938	1941	1941	1938	9209
338	20250417	132200	9580518970	1942	1941	1942	1938	9639
339	20250417	132100	9561813621	1941	1940	1943	1939	5003
340	20250417	132000	9552102665	1942	1940	1944	1940	2710
341	20250417	131900	9546840868	1942	1942	1942	1939	33394
342	20250417	131800	9482059345	1941	1946	1946	1941	5982
343	20250417	131700	9470441627	1946	1948	1948	1941	24582
344	20250417	131600	9422653980	1948	1952	1952	1948	4733
345	20250417	131500	9413430680	1950	1952	1952	1950	774
346	20250417	131400	9411921050	1952	1950	1952	1948	7771
347	20250417	131300	9396774093	1951	1953	1953	1950	4806
348	20250417	131200	9387395204	1953	1950	1953	1950	4754
349	20250417	131100	9378120334	1950	1951	1951	1949	10671
350	20250417	131000	9357312412	1951	1955	1955	1951	6213
351	20250417	130900	9345175967	1953	1959	1962	1952	4914
352	20250417	130800	9335562059	1959	1959	1963	1959	10516
353	20250417	130700	9314934757	1960	1958	1962	1957	37605
354	20250417	130600	9241231475	1958	1953	1958	1952	8516
355	20250417	130500	9224584832	1953	1950	1953	1950	2902
356	20250417	130400	9218921677	1950	1949	1950	1949	9278
357	20250417	130300	9200829628	1950	1950	1950	1948	8450
358	20250417	130200	9184358517	1950	1951	1952	1950	16290
359	20250417	130100	9152589967	1951	1955	1955	1951	7994
360	20250417	130000	9136982137	1955	1954	1956	1954	3453
361	20250417	125900	9130228750	1952	1955	1957	1950	4128
362	20250417	125800	9122171790	1951	1961	1961	1951	5320
363	20250417	125700	9111767930	1961	1962	1963	1959	7114
364	20250417	125600	9097815321	1962	1954	1962	1952	24946
365	20250417	125500	9048970205	1954	1947	1955	1947	40231
366	20250417	125400	8970529730	1946	1947	1948	1946	9343
367	20250417	125300	8952338857	1947	1945	1948	1945	12995
368	20250417	125200	8927041858	1945	1946	1947	1945	19361
369	20250417	125100	8889367515	1947	1948	1948	1946	18988
370	20250417	125000	8852393162	1948	1952	1952	1948	17341
371	20250417	124900	8818580158	1952	1957	1959	1950	47215
372	20250417	124800	8726316014	1957	1956	1959	1955	9767
373	20250417	124700	8707205441	1957	1955	1957	1953	25774
374	20250417	124600	8656822053	1955	1960	1961	1954	21331
375	20250417	124500	8615106500	1960	1963	1965	1959	26819
376	20250417	124400	8562475336	1964	1962	1965	1962	20271
377	20250417	124300	8522665527	1963	1965	1965	1960	36877
378	20250417	124200	8450280498	1965	1960	1967	1959	106805
379	20250417	124100	8240600336	1960	1955	1960	1954	70329
380	20250417	124000	8102948548	1954	1954	1954	1953	11522
381	20250417	123900	8080438148	1951	1950	1955	1949	22247
382	20250417	123800	8037009673	1949	1949	1950	1944	26466
383	20250417	123700	7985479630	1949	1954	1954	1949	28997
384	20250417	123600	7928875310	1954	1955	1955	1953	10575
385	20250417	123500	7908209579	1955	1949	1955	1949	24955
386	20250417	123400	7859465086	1949	1946	1952	1946	67874
387	20250417	123300	7727183270	1946	1944	1946	1943	47290
388	20250417	123200	7635222712	1943	1940	1944	1939	34940
389	20250417	123100	7567352975	1940	1933	1941	1933	32423
390	20250417	123000	7504509505	1933	1935	1935	1933	2432
391	20250417	122900	7499806546	1935	1937	1937	1934	1694
392	20250417	122800	7496528495	1935	1934	1937	1933	28053
393	20250417	122700	7442295692	1934	1936	1936	1933	53264
394	20250417	122600	7339289579	1936	1938	1938	1936	7165
395	20250417	122500	7325410175	1938	1939	1939	1937	7433
396	20250417	122400	7311008716	1939	1940	1940	1938	1847
397	20250417	122300	7307428501	1940	1938	1940	1938	8998
398	20250417	122200	7289988591	1939	1941	1941	1938	10275
399	20250417	122100	7270060245	1941	1939	1941	1939	39056
400	20250417	122000	7194289152	1939	1939	1939	1938	2482
401	20250417	121900	7189477893	1938	1938	1939	1937	5380
402	20250417	121800	7179051852	1938	1939	1939	1937	5790
403	20250417	121700	7167830163	1940	1936	1940	1936	29113
404	20250417	121600	7111367566	1936	1938	1939	1936	7436
405	20250417	121500	7096960811	1938	1937	1938	1937	22390
406	20250417	121400	7053585159	1936	1937	1937	1936	5074
407	20250417	121300	7043758167	1936	1936	1937	1936	13824
408	20250417	121200	7016989024	1937	1937	1938	1935	26758
409	20250417	121100	6965194772	1938	1938	1938	1937	1476
410	20250417	121000	6962334930	1936	1939	1940	1936	25247
411	20250417	120900	6913395001	1938	1937	1939	1936	27936
412	20250417	120800	6859236946	1937	1936	1939	1935	14883
413	20250417	120700	6830407157	1937	1938	1939	1937	6859
414	20250417	120600	6817114065	1939	1934	1939	1934	43188
415	20250417	120500	6733473416	1935	1931	1936	1931	26184
416	20250417	120400	6682854540	1931	1931	1932	1930	10908
417	20250417	120300	6661789344	1930	1933	1933	1930	16612
418	20250417	120200	6629699750	1932	1933	1933	1932	10163
419	20250417	120100	6610055905	1933	1934	1934	1932	3668
420	20250417	120000	6602965088	1934	1936	1936	1933	10272
421	20250417	115900	6583091484	1935	1936	1936	1934	8535
422	20250417	115800	6566575905	1935	1932	1936	1932	32590
423	20250417	115700	6503543084	1932	1933	1933	1932	1909
424	20250417	115600	6499854435	1933	1930	1933	1930	18120
425	20250417	115500	6464857011	1931	1930	1931	1930	6755
426	20250417	115400	6451815249	1930	1930	1931	1930	12596
427	20250417	115300	6427502037	1930	1930	1931	1929	14922
428	20250417	115200	6398704783	1930	1927	1930	1926	12515
429	20250417	115100	6374572887	1927	1927	1927	1926	6396
430	20250417	115000	6362253128	1926	1924	1930	1924	45680
431	20250417	114900	6274158121	1927	1924	1927	1924	10252
432	20250417	114800	6254402697	1927	1924	1928	1921	45466
433	20250417	114700	6166899341	1925	1921	1925	1920	9743
434	20250417	114600	6148174441	1921	1924	1925	1920	14606
435	20250417	114500	6120101947	1924	1926	1926	1924	12688
436	20250417	114400	6095679755	1925	1927	1927	1923	14847
437	20250417	114300	6067088332	1926	1928	1929	1924	22537
438	20250417	114200	6023659042	1926	1929	1929	1923	30350
439	20250417	114100	5965176491	1927	1924	1929	1923	77726
440	20250417	114000	5815447840	1924	1916	1925	1915	103594
441	20250417	113900	5616528462	1916	1917	1919	1915	24702
442	20250417	113800	5569160746	1915	1914	1919	1913	97492
443	20250417	113700	5382369336	1915	1910	1915	1910	19490
444	20250417	113600	5345070658	1910	1906	1915	1906	41817
445	20250417	113500	5265091753	1906	1910	1910	1906	1789
446	20250417	113400	5261676163	1910	1906	1910	1906	511
447	20250417	113300	5260700157	1910	1911	1912	1910	11053
448	20250417	113200	5239580080	1912	1903	1912	1903	42662
449	20250417	113100	5158127513	1903	1905	1906	1903	16697
450	20250417	113000	5126307357	1906	1905	1906	1905	1155
451	20250417	112900	5124106781	1906	1905	1906	1905	3881
452	20250417	112800	5116713062	1905	1905	1905	1905	1
453	20250417	112700	5116711157	1903	1904	1905	1902	6484
454	20250417	112600	5104364686	1904	1903	1904	1903	2204
455	20250417	112500	5100170473	1903	1901	1904	1901	13424
456	20250417	112400	5074634663	1898	1901	1901	1898	7
457	20250417	112300	5074621371	1901	1898	1902	1897	2155
458	20250417	112200	5070531330	1897	1899	1902	1897	8047
459	20250417	112100	5055253946	1899	1899	1899	1899	309
460	20250417	112000	5054667155	1898	1902	1902	1898	5380
461	20250417	111900	5044447951	1902	1901	1902	1901	1179
462	20250417	111800	5042205993	1902	1902	1902	1902	2
463	20250417	111700	5042202189	1904	1903	1904	1900	9859
464	20250417	111600	5023457812	1902	1901	1902	1900	2788
465	20250417	111500	5018157092	1901	1897	1901	1897	14979
466	20250417	111400	4989700509	1897	1897	1897	1897	468
467	20250417	111300	4988812713	1899	1900	1900	1899	400
468	20250417	111200	4988052773	1900	1896	1900	1896	2513
469	20250417	111100	4983284508	1896	1896	1896	1896	821
470	20250417	111000	4981727892	1896	1895	1896	1893	1850
471	20250417	110900	4978222898	1896	1895	1896	1895	1728
472	20250417	110800	4974946945	1895	1893	1895	1893	1413
473	20250417	110700	4972271978	1893	1895	1895	1893	1007
474	20250417	110600	4970364313	1895	1892	1895	1891	1346
475	20250417	110500	4967817668	1892	1892	1892	1892	1136
476	20250417	110400	4965668356	1892	1891	1892	1891	8558
477	20250417	110300	4949481932	1891	1894	1894	1891	24760
478	20250417	110200	4902622204	1894	1896	1896	1894	7355
479	20250417	110100	4888682396	1895	1898	1900	1895	8953
480	20250417	110000	4871702869	1897	1898	1900	1897	6268
481	20250417	105900	4859805190	1898	1901	1901	1898	30881
482	20250417	105800	4801157301	1902	1902	1902	1902	1114
483	20250417	105700	4799038473	1902	1904	1904	1900	8877
484	20250417	105600	4782167743	1901	1904	1904	1901	1201
485	20250417	105500	4779884630	1900	1901	1905	1900	61317
486	20250417	105400	4663202378	1901	1904	1904	1900	8941
487	20250417	105300	4646202093	1904	1902	1904	1902	4227
488	20250417	105200	4638161095	1900	1900	1901	1899	14091
489	20250417	105100	4611388668	1900	1898	1900	1898	2205
490	20250417	105000	4607201303	1898	1898	1898	1897	1701
491	20250417	104900	4603972815	1897	1897	1897	1896	2491
492	20250417	104800	4599247949	1897	1895	1897	1895	3385
493	20250417	104700	4592831862	1895	1894	1896	1894	9875
494	20250417	104600	4574118809	1895	1896	1896	1894	23449
495	20250417	104500	4529679212	1897	1898	1898	1896	2259
496	20250417	104400	4525393919	1898	1897	1898	1897	1608
497	20250417	104300	4522343436	1897	1899	1899	1897	3555
498	20250417	104200	4515595379	1899	1899	1900	1898	5320
499	20250417	104100	4505495036	1899	1898	1899	1898	3165
500	20250417	104000	4499484787	1898	1897	1898	1897	1507
501	20250417	103900	4496624738	1896	1895	1896	1895	1416
502	20250417	103800	4493940226	1896	1896	1896	1895	7609
503	20250417	103700	4479518812	1896	1899	1899	1896	6587
504	20250417	103600	4467014890	1899	1899	1899	1899	1518
505	20250417	103500	4464132208	1899	1899	1899	1896	6128
506	20250417	103400	4452509084	1897	1900	1900	1897	2096
507	20250417	103300	4448530454	1900	1898	1900	1897	5329
508	20250417	103200	4438416036	1897	1894	1898	1894	9198
509	20250417	103100	4420958525	1898	1893	1898	1892	12967
510	20250417	103000	4396404021	1892	1899	1899	1892	13287
511	20250417	102900	4371233569	1899	1900	1900	1896	2312
512	20250417	102800	4366841912	1900	1902	1903	1900	12695
513	20250417	102700	4342705085	1903	1901	1904	1901	5475
514	20250417	102600	4332286232	1901	1901	1905	1900	10546
515	20250417	102500	4312220809	1903	1900	1903	1888	13475
516	20250417	102400	4286646133	1903	1911	1912	1885	62583
517	20250417	102300	4167944593	1911	1913	1913	1910	3480
518	20250417	102200	4161291592	1913	1915	1915	1913	10337
519	20250417	102100	4141503656	1915	1915	1916	1915	8391
520	20250417	102000	4125434256	1915	1916	1916	1915	4311
521	20250417	101900	4117176869	1916	1912	1916	1912	20291
522	20250417	101800	4078326506	1914	1908	1914	1907	13155
523	20250417	101700	4053211959	1910	1916	1916	1908	26419
524	20250417	101600	4002656635	1916	1913	1916	1912	21504
525	20250417	101500	3961477511	1913	1910	1914	1910	26252
526	20250417	101400	3911268507	1907	1907	1913	1906	92016
527	20250417	101300	3735530203	1906	1907	1907	1906	6195
528	20250417	101200	3723721733	1906	1907	1907	1906	8145
529	20250417	101100	3708189584	1908	1907	1908	1905	15390
530	20250417	101000	3678831580	1907	1902	1907	1902	2855
531	20250417	100900	3673392012	1905	1901	1905	1901	6052
532	20250417	100800	3661865641	1901	1901	1904	1901	4688
533	20250417	100700	3652946081	1901	1895	1901	1895	14322
534	20250417	100600	3625747632	1898	1895	1898	1895	6385
535	20250417	100500	3613643971	1895	1898	1899	1895	6448
536	20250417	100400	3601414880	1895	1895	1899	1894	1094
537	20250417	100300	3599339797	1900	1899	1902	1893	16592
538	20250417	100200	3567818070	1901	1901	1902	1892	9405
539	20250417	100100	3549951187	1901	1888	1905	1881	60795
540	20250417	100000	3435325402	1888	1900	1901	1888	37011
541	20250417	095900	3365150257	1900	1904	1904	1900	17980
542	20250417	095800	3330961789	1904	1909	1909	1903	25394
543	20250417	095700	3282588172	1910	1908	1910	1905	22349
544	20250417	095600	3239961111	1908	1908	1908	1906	1703
545	20250417	095500	3236711789	1908	1906	1908	1904	16652
546	20250417	095400	3204956676	1905	1903	1907	1903	16547
547	20250417	095300	3173443342	1904	1905	1906	1903	7370
548	20250417	095200	3159408132	1906	1906	1906	1905	4311
549	20250417	095100	3151192450	1906	1907	1907	1905	12992
550	20250417	095000	3126429529	1907	1907	1908	1907	10266
551	20250417	094900	3106852062	1907	1902	1908	1901	26743
552	20250417	094800	3055905608	1901	1903	1903	1900	18378
553	20250417	094700	3020957751	1903	1900	1905	1899	13314
554	20250417	094600	2995638322	1900	1903	1905	1900	25468
555	20250417	094500	2947202162	1902	1910	1910	1902	65602
556	20250417	094400	2822270438	1911	1907	1911	1906	25753
557	20250417	094300	2773116022	1907	1906	1913	1906	81054
558	20250417	094200	2618381797	1906	1899	1907	1894	47194
559	20250417	094100	2528514898	1901	1899	1901	1892	28926
560	20250417	094000	2473620007	1899	1902	1902	1891	41833
561	20250417	093900	2394145819	1902	1891	1904	1891	147232
562	20250417	093800	2114630405	1890	1890	1891	1888	25378
563	20250417	093700	2066665414	1890	1886	1891	1885	12354
564	20250417	093600	2043312799	1890	1885	1890	1881	46277
565	20250417	093500	1956000476	1885	1882	1885	1879	11941
566	20250417	093400	1933525236	1885	1878	1885	1878	5130
567	20250417	093300	1923874318	1882	1878	1882	1875	16016
568	20250417	093200	1893789725	1879	1881	1882	1873	29874
569	20250417	093100	1837697948	1882	1882	1885	1880	24374
570	20250417	093000	1791792911	1885	1890	1890	1883	25260
571	20250417	092900	1744159033	1885	1889	1892	1885	44298
572	20250417	092800	1660439428	1889	1885	1889	1883	32012
573	20250417	092700	1600026126	1888	1889	1889	1884	55656
574	20250417	092600	1495048473	1889	1884	1890	1877	75634
575	20250417	092500	1352366931	1884	1883	1885	1877	65304
576	20250417	092400	1229451799	1885	1874	1885	1871	31731
577	20250417	092300	1169888147	1878	1865	1879	1865	58352
578	20250417	092200	1060743436	1866	1865	1866	1860	7994
579	20250417	092100	1045839744	1860	1862	1866	1860	4635
580	20250417	092000	1037213405	1860	1859	1862	1857	11739
581	20250417	091900	1015375530	1859	1859	1860	1859	7922
582	20250417	091800	1000647113	1855	1853	1856	1852	5202
583	20250417	091700	991001888	1852	1855	1855	1850	9051
584	20250417	091600	974246149	1855	1867	1868	1854	30895
585	20250417	091500	916790497	1867	1865	1868	1863	21575
586	20250417	091400	876536150	1862	1859	1864	1856	28584
587	20250417	091300	823338926	1859	1852	1861	1850	43674
588	20250417	091200	742245613	1851	1850	1851	1845	43230
589	20250417	091100	662327840	1848	1855	1855	1846	18133
590	20250417	091000	628793245	1855	1855	1856	1852	11481
591	20250417	090900	607508605	1856	1854	1858	1852	7057
592	20250417	090800	594412905	1852	1860	1861	1850	28864
593	20250417	090700	540912080	1860	1856	1861	1851	18690
594	20250417	090600	506184628	1856	1859	1862	1847	34241
595	20250417	090500	442688772	1858	1856	1858	1852	14108
596	20250417	090400	416498126	1858	1849	1858	1848	26822
597	20250417	090300	366789879	1849	1845	1849	1836	26906
598	20250417	090200	317135448	1840	1853	1853	1839	39650
599	20250417	090100	244007799	1853	1837	1861	1837	41741
600	20250417	090000	166524419	1835	1825	1835	1810	84356