KissMeData/032820/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	185800	4070511237	1931	1931	1931	1931	24959
3	20250424	185700	4070511237	1931	1931	1931	1931	0
4	20250424	185600	4070511237	1931	1931	1931	1931	0
5	20250424	185500	4070511237	1931	1931	1931	1931	0
6	20250424	185400	4070511237	1931	1931	1931	1931	0
7	20250424	185300	4070511237	1931	1931	1931	1931	0
8	20250424	185200	4070511237	1931	1931	1931	1931	0
9	20250424	185100	4070511237	1931	1931	1931	1931	0
10	20250424	185000	4070511237	1931	1931	1931	1931	0
11	20250424	184900	4070511237	1931	1931	1931	1931	0
12	20250424	184800	4070511237	1931	1931	1931	1931	0
13	20250424	184700	4070511237	1931	1931	1931	1931	0
14	20250424	184600	4070511237	1931	1931	1931	1931	0
15	20250424	184500	4070511237	1931	1931	1931	1931	0
16	20250424	184400	4070511237	1931	1931	1931	1931	0
17	20250424	184300	4070511237	1931	1931	1931	1931	0
18	20250424	184200	4070511237	1931	1931	1931	1931	0
19	20250424	184100	4070511237	1931	1931	1931	1931	0
20	20250424	184000	4070511237	1931	1931	1931	1931	0
21	20250424	183900	4070511237	1931	1931	1931	1931	0
22	20250424	183800	4070511237	1931	1931	1931	1931	0
23	20250424	183700	4070511237	1931	1931	1931	1931	0
24	20250424	183600	4070511237	1931	1931	1931	1931	0
25	20250424	183500	4070511237	1931	1931	1931	1931	0
26	20250424	183400	4070511237	1931	1931	1931	1931	0
27	20250424	183300	4070511237	1931	1931	1931	1931	0
28	20250424	183200	4070511237	1931	1931	1931	1931	0
29	20250424	183100	4070511237	1931	1931	1931	1931	0
30	20250424	183000	4070511237	1931	1931	1931	1931	0
31	20250424	182900	4070511237	1931	1931	1931	1931	0
32	20250424	182800	4070511237	1931	1931	1931	1931	24959
33	20250424	182700	4070511237	1931	1931	1931	1931	0
34	20250424	182600	4070511237	1931	1931	1931	1931	0
35	20250424	182500	4070511237	1931	1931	1931	1931	0
36	20250424	182400	4070511237	1931	1931	1931	1931	0
37	20250424	182300	4070511237	1931	1931	1931	1931	0
38	20250424	182200	4070511237	1931	1931	1931	1931	0
39	20250424	182100	4070511237	1931	1931	1931	1931	0
40	20250424	182000	4070511237	1931	1931	1931	1931	0
41	20250424	181900	4070511237	1931	1931	1931	1931	0
42	20250424	181800	4070511237	1931	1931	1931	1931	0
43	20250424	181700	4070511237	1931	1931	1931	1931	0
44	20250424	181600	4070511237	1931	1931	1931	1931	0
45	20250424	181500	4070511237	1931	1931	1931	1931	0
46	20250424	181400	4070511237	1931	1931	1931	1931	0
47	20250424	181300	4070511237	1931	1931	1931	1931	0
48	20250424	181200	4070511237	1931	1931	1931	1931	0
49	20250424	181100	4070511237	1931	1931	1931	1931	0
50	20250424	181000	4070511237	1931	1931	1931	1931	0
51	20250424	180900	4070511237	1931	1931	1931	1931	0
52	20250424	180800	4070511237	1931	1931	1931	1931	0
53	20250424	180700	4070511237	1931	1931	1931	1931	0
54	20250424	180600	4070511237	1931	1931	1931	1931	0
55	20250424	180500	4070511237	1931	1931	1931	1931	0
56	20250424	180400	4070511237	1931	1931	1931	1931	0
57	20250424	180300	4070511237	1931	1931	1931	1931	0
58	20250424	180200	4070511237	1931	1931	1931	1931	0
59	20250424	180100	4070511237	1931	1931	1931	1931	0
60	20250424	180000	4070511237	1931	1931	1931	1931	0
61	20250424	175900	4070511237	1931	1931	1931	1931	0
62	20250424	175800	4070511237	1931	1931	1931	1931	24959
63	20250424	175700	4070511237	1931	1931	1931	1931	0
64	20250424	175600	4070511237	1931	1931	1931	1931	0
65	20250424	175500	4070511237	1931	1931	1931	1931	0
66	20250424	175400	4070511237	1931	1931	1931	1931	0
67	20250424	175300	4070511237	1931	1931	1931	1931	0
68	20250424	175200	4070511237	1931	1931	1931	1931	0
69	20250424	175100	4070511237	1931	1931	1931	1931	0
70	20250424	175000	4070511237	1931	1931	1931	1931	0
71	20250424	174900	4070511237	1931	1931	1931	1931	0
72	20250424	174800	4070511237	1931	1931	1931	1931	0
73	20250424	174700	4070511237	1931	1931	1931	1931	0
74	20250424	174600	4070511237	1931	1931	1931	1931	0
75	20250424	174500	4070511237	1931	1931	1931	1931	0
76	20250424	174400	4070511237	1931	1931	1931	1931	0
77	20250424	174300	4070511237	1931	1931	1931	1931	0
78	20250424	174200	4070511237	1931	1931	1931	1931	0
79	20250424	174100	4070511237	1931	1931	1931	1931	0
80	20250424	174000	4070511237	1931	1931	1931	1931	0
81	20250424	173900	4070511237	1931	1931	1931	1931	0
82	20250424	173800	4070511237	1931	1931	1931	1931	0
83	20250424	173700	4070511237	1931	1931	1931	1931	0
84	20250424	173600	4070511237	1931	1931	1931	1931	0
85	20250424	173500	4070511237	1931	1931	1931	1931	0
86	20250424	173400	4070511237	1931	1931	1931	1931	0
87	20250424	173300	4070511237	1931	1931	1931	1931	0
88	20250424	173200	4070511237	1931	1931	1931	1931	0
89	20250424	173100	4070511237	1931	1931	1931	1931	0
90	20250424	173000	4070511237	1931	1931	1931	1931	0
91	20250424	172900	4070511237	1931	1931	1931	1931	0
92	20250424	172800	4070511237	1931	1931	1931	1931	24959
93	20250424	172700	4070511237	1931	1931	1931	1931	0
94	20250424	172600	4070511237	1931	1931	1931	1931	0
95	20250424	172500	4070511237	1931	1931	1931	1931	0
96	20250424	172400	4070511237	1931	1931	1931	1931	0
97	20250424	172300	4070511237	1931	1931	1931	1931	0
98	20250424	172200	4070511237	1931	1931	1931	1931	0
99	20250424	172100	4070511237	1931	1931	1931	1931	0
100	20250424	172000	4070511237	1931	1931	1931	1931	0
101	20250424	171900	4070511237	1931	1931	1931	1931	0
102	20250424	171800	4070511237	1931	1931	1931	1931	0
103	20250424	171700	4070511237	1931	1931	1931	1931	0
104	20250424	171600	4070511237	1931	1931	1931	1931	0
105	20250424	171500	4070511237	1931	1931	1931	1931	0
106	20250424	171400	4070511237	1931	1931	1931	1931	0
107	20250424	171300	4070511237	1931	1931	1931	1931	0
108	20250424	171200	4070511237	1931	1931	1931	1931	0
109	20250424	171100	4070511237	1931	1931	1931	1931	0
110	20250424	171000	4070511237	1931	1931	1931	1931	0
111	20250424	170900	4070511237	1931	1931	1931	1931	0
112	20250424	170800	4070511237	1931	1931	1931	1931	0
113	20250424	170700	4070511237	1931	1931	1931	1931	0
114	20250424	170600	4070511237	1931	1931	1931	1931	0
115	20250424	170500	4070511237	1931	1931	1931	1931	0
116	20250424	170400	4070511237	1931	1931	1931	1931	0
117	20250424	170300	4070511237	1931	1931	1931	1931	0
118	20250424	170200	4070511237	1931	1931	1931	1931	0
119	20250424	170100	4070511237	1931	1931	1931	1931	0
120	20250424	170000	4070511237	1931	1931	1931	1931	0
121	20250424	165900	4070511237	1931	1931	1931	1931	0
122	20250424	165800	4070511237	1931	1931	1931	1931	24959
123	20250424	165700	4070511237	1931	1931	1931	1931	0
124	20250424	165600	4070511237	1931	1931	1931	1931	0
125	20250424	165500	4070511237	1931	1931	1931	1931	0
126	20250424	165400	4070511237	1931	1931	1931	1931	0
127	20250424	165300	4070511237	1931	1931	1931	1931	0
128	20250424	165200	4070511237	1931	1931	1931	1931	0
129	20250424	165100	4070511237	1931	1931	1931	1931	0
130	20250424	165000	4070511237	1931	1931	1931	1931	0
131	20250424	164900	4070511237	1931	1931	1931	1931	0
132	20250424	164800	4070511237	1931	1931	1931	1931	0
133	20250424	164700	4070511237	1931	1931	1931	1931	0
134	20250424	164600	4070511237	1931	1931	1931	1931	0
135	20250424	164500	4070511237	1931	1931	1931	1931	0
136	20250424	164400	4070511237	1931	1931	1931	1931	0
137	20250424	164300	4070511237	1931	1931	1931	1931	0
138	20250424	164200	4070511237	1931	1931	1931	1931	0
139	20250424	164100	4070511237	1931	1931	1931	1931	0
140	20250424	164000	4070511237	1931	1931	1931	1931	0
141	20250424	163900	4070511237	1931	1931	1931	1931	0
142	20250424	163800	4070511237	1931	1931	1931	1931	0
143	20250424	163700	4070511237	1931	1931	1931	1931	0
144	20250424	163600	4070511237	1931	1931	1931	1931	0
145	20250424	163500	4070511237	1931	1931	1931	1931	0
146	20250424	163400	4070511237	1931	1931	1931	1931	0
147	20250424	163300	4070511237	1931	1931	1931	1931	0
148	20250424	163200	4070511237	1931	1931	1931	1931	0
149	20250424	163100	4070511237	1931	1931	1931	1931	0
150	20250424	163000	4070511237	1931	1931	1931	1931	0
151	20250424	162900	4070511237	1931	1931	1931	1931	0
152	20250424	162800	4070511237	1931	1931	1931	1931	24959
153	20250424	162700	4070511237	1931	1931	1931	1931	0
154	20250424	162600	4070511237	1931	1931	1931	1931	0
155	20250424	162500	4070511237	1931	1931	1931	1931	0
156	20250424	162400	4070511237	1931	1931	1931	1931	0
157	20250424	162300	4070511237	1931	1931	1931	1931	0
158	20250424	162200	4070511237	1931	1931	1931	1931	0
159	20250424	162100	4070511237	1931	1931	1931	1931	0
160	20250424	162000	4070511237	1931	1931	1931	1931	0
161	20250424	161900	4070511237	1931	1931	1931	1931	0
162	20250424	161800	4070511237	1931	1931	1931	1931	0
163	20250424	161700	4070511237	1931	1931	1931	1931	0
164	20250424	161600	4070511237	1931	1931	1931	1931	0
165	20250424	161500	4070511237	1931	1931	1931	1931	0
166	20250424	161400	4070511237	1931	1931	1931	1931	0
167	20250424	161300	4070511237	1931	1931	1931	1931	0
168	20250424	161200	4070511237	1931	1931	1931	1931	0
169	20250424	161100	4070511237	1931	1931	1931	1931	0
170	20250424	161000	4070511237	1931	1931	1931	1931	0
171	20250424	160900	4070511237	1931	1931	1931	1931	0
172	20250424	160800	4070511237	1931	1931	1931	1931	0
173	20250424	160700	4070511237	1931	1931	1931	1931	0
174	20250424	160600	4070511237	1931	1931	1931	1931	0
175	20250424	160500	4070511237	1931	1931	1931	1931	0
176	20250424	160400	4070511237	1931	1931	1931	1931	0
177	20250424	160300	4070511237	1931	1931	1931	1931	0
178	20250424	160200	4070511237	1931	1931	1931	1931	0
179	20250424	160100	4070511237	1931	1931	1931	1931	0
180	20250424	160000	4070511237	1931	1931	1931	1931	0
181	20250424	155900	4070511237	1931	1931	1931	1931	0
182	20250424	155800	4070511237	1931	1931	1931	1931	24959
183	20250424	155700	4070511237	1931	1931	1931	1931	0
184	20250424	155600	4070511237	1931	1931	1931	1931	0
185	20250424	155500	4070511237	1931	1931	1931	1931	0
186	20250424	155400	4070511237	1931	1931	1931	1931	0
187	20250424	155300	4070511237	1931	1931	1931	1931	0
188	20250424	155200	4070511237	1931	1931	1931	1931	0
189	20250424	155100	4070511237	1931	1931	1931	1931	0
190	20250424	155000	4070511237	1931	1931	1931	1931	0
191	20250424	154900	4070511237	1931	1931	1931	1931	0
192	20250424	154800	4070511237	1931	1931	1931	1931	0
193	20250424	154700	4070511237	1931	1931	1931	1931	0
194	20250424	154600	4070511237	1931	1931	1931	1931	0
195	20250424	154500	4070511237	1931	1931	1931	1931	0
196	20250424	154400	4070511237	1931	1931	1931	1931	0
197	20250424	154300	4070511237	1931	1931	1931	1931	0
198	20250424	154200	4070511237	1931	1931	1931	1931	0
199	20250424	154100	4070511237	1931	1931	1931	1931	0
200	20250424	154000	4070511237	1931	1931	1931	1931	0
201	20250424	153900	4070511237	1931	1931	1931	1931	0
202	20250424	153800	4070511237	1931	1931	1931	1931	0
203	20250424	153700	4070511237	1931	1931	1931	1931	0
204	20250424	153600	4070511237	1931	1931	1931	1931	0
205	20250424	153500	4070511237	1931	1931	1931	1931	0
206	20250424	153400	4070511237	1931	1931	1931	1931	0
207	20250424	153300	4070511237	1931	1931	1931	1931	0
208	20250424	153200	4070511237	1931	1931	1931	1931	0
209	20250424	153100	4070511237	1931	1931	1931	1931	0
210	20250424	153000	4070511237	1931	1931	1931	1931	24959
211	20250424	152900	4022315408	1931	1931	1931	1931	0
212	20250424	152800	4022315408	1931	1931	1931	1931	0
213	20250424	152700	4022315408	1931	1931	1931	1931	0
214	20250424	152600	4022315408	1931	1931	1931	1931	0
215	20250424	152500	4022315408	1931	1931	1931	1931	0
216	20250424	152400	4022315408	1931	1931	1931	1931	0
217	20250424	152300	4022315408	1931	1931	1931	1931	0
218	20250424	152200	4022315408	1931	1931	1931	1931	0
219	20250424	152100	4022315408	1931	1931	1931	1931	0
220	20250424	152000	4022315408	1931	1931	1931	1931	0
221	20250424	151900	4022315408	1931	1931	1932	1930	6623
222	20250424	151800	4009527526	1931	1930	1931	1930	11632
223	20250424	151700	3987077552	1932	1930	1932	1930	4370
224	20250424	151600	3978641144	1932	1930	1932	1930	2750
225	20250424	151500	3973332306	1930	1929	1930	1928	19464
226	20250424	151400	3935782921	1929	1929	1929	1927	4715
227	20250424	151300	3926693083	1929	1927	1930	1927	10025
228	20250424	151200	3907371380	1927	1930	1930	1927	3534
229	20250424	151100	3900558225	1930	1930	1930	1928	2948
230	20250424	151000	3894870663	1930	1929	1930	1929	5083
231	20250424	150900	3885065525	1929	1929	1930	1928	1288
232	20250424	150800	3882581583	1930	1930	1930	1929	2207
233	20250424	150700	3878322533	1929	1929	1930	1929	2905
234	20250424	150600	3872718605	1929	1930	1930	1929	889
235	20250424	150500	3871003143	1930	1931	1931	1930	328
236	20250424	150400	3870369962	1931	1930	1931	1930	2230
237	20250424	150300	3866065878	1930	1930	1930	1930	1012
238	20250424	150200	3864112718	1929	1931	1931	1929	1413
239	20250424	150100	3861385736	1931	1930	1931	1930	1855
240	20250424	150000	3857804732	1929	1929	1929	1927	4272
241	20250424	145900	3849569897	1928	1929	1929	1928	1047
242	20250424	145800	3847550981	1929	1931	1931	1929	7805
243	20250424	145700	3832487200	1931	1930	1931	1930	479
244	20250424	145600	3831562429	1930	1930	1930	1930	700
245	20250424	145500	3830211429	1930	1930	1930	1930	342
246	20250424	145400	3829551369	1929	1929	1929	1929	0
247	20250424	145300	3829551369	1929	1929	1929	1929	2570
248	20250424	145200	3824593839	1929	1929	1929	1929	5
249	20250424	145100	3824584194	1929	1930	1930	1928	3053
250	20250424	145000	3818693446	1931	1930	1931	1930	186
251	20250424	144900	3818334365	1930	1930	1930	1930	134
252	20250424	144800	3818075745	1930	1932	1932	1930	4825
253	20250424	144700	3808760261	1934	1934	1934	1932	3398
254	20250424	144600	3802191586	1934	1934	1934	1934	1135
255	20250424	144500	3799996496	1934	1934	1934	1934	0
256	20250424	144400	3799996496	1934	1933	1937	1933	14528
257	20250424	144300	3771887775	1935	1934	1935	1934	3276
258	20250424	144200	3765551981	1934	1934	1935	1933	2479
259	20250424	144100	3760757800	1935	1934	1935	1934	5199
260	20250424	144000	3750698158	1935	1935	1935	1934	1179
261	20250424	143900	3748417043	1935	1936	1936	1935	2004
262	20250424	143800	3744539103	1937	1933	1937	1933	2081
263	20250424	143700	3740512985	1933	1930	1933	1930	3708
264	20250424	143600	3733350786	1929	1930	1930	1929	650
265	20250424	143500	3732096786	1930	1927	1930	1927	190
266	20250424	143400	3731730386	1926	1926	1926	1926	1153
267	20250424	143300	3729509708	1926	1930	1930	1926	14097
268	20250424	143200	3702351066	1929	1927	1929	1927	1580
269	20250424	143100	3699303266	1927	1926	1927	1926	185
270	20250424	143000	3698946871	1927	1927	1928	1927	18578
271	20250424	142900	3663145270	1927	1927	1927	1927	1881
272	20250424	142800	3659520583	1927	1930	1930	1927	2419
273	20250424	142700	3654856321	1929	1928	1929	1928	356
274	20250424	142600	3654169796	1928	1926	1928	1926	580
275	20250424	142500	3653052714	1926	1925	1927	1925	1902
276	20250424	142400	3649388779	1927	1926	1927	1925	9315
277	20250424	142300	3631448090	1925	1926	1926	1925	1225
278	20250424	142200	3629089275	1924	1925	1925	1924	1178
279	20250424	142100	3626822293	1924	1923	1924	1922	18222
280	20250424	142000	3591791309	1923	1924	1924	1923	14162
281	20250424	141900	3564549647	1923	1926	1926	1923	6384
282	20250424	141800	3552264724	1925	1927	1927	1925	7120
283	20250424	141700	3538556962	1927	1929	1929	1927	472
284	20250424	141600	3537647400	1928	1929	1929	1928	2570
285	20250424	141500	3532692438	1929	1928	1929	1928	1167
286	20250424	141400	3530442352	1928	1928	1928	1928	1588
287	20250424	141300	3527380688	1928	1928	1928	1928	0
288	20250424	141200	3527380688	1928	1928	1928	1928	84
289	20250424	141100	3527218736	1928	1925	1928	1925	126
290	20250424	141000	3526976113	1926	1926	1926	1925	45
291	20250424	140900	3526889444	1926	1928	1928	1925	4174
292	20250424	140800	3518849640	1928	1929	1929	1928	1366
293	20250424	140700	3516215952	1929	1928	1929	1928	372
294	20250424	140600	3515498411	1928	1929	1929	1928	1094
295	20250424	140500	3513389128	1929	1929	1929	1929	0
296	20250424	140400	3513389128	1929	1928	1929	1928	338
297	20250424	140300	3512737331	1928	1929	1929	1928	202
298	20250424	140200	3512347874	1929	1929	1930	1929	3288
299	20250424	140100	3506005221	1930	1930	1930	1930	264
300	20250424	140000	3505495701	1932	1932	1932	1932	48
301	20250424	135900	3505402965	1927	1926	1930	1926	15336
302	20250424	135800	3475849412	1926	1926	1926	1926	877
303	20250424	135700	3474160310	1926	1926	1926	1925	2437
304	20250424	135600	3469468648	1926	1926	1926	1926	115
305	20250424	135500	3469247158	1926	1926	1926	1925	403
306	20250424	135400	3468471282	1926	1925	1926	1925	1172
307	20250424	135300	3466215106	1925	1926	1926	1925	1061
308	20250424	135200	3464172628	1926	1926	1926	1926	0
309	20250424	135100	3464172628	1926	1926	1926	1926	577
310	20250424	135000	3463061326	1925	1925	1925	1925	1
311	20250424	134900	3463059401	1925	1925	1925	1924	1230
312	20250424	134800	3460691735	1925	1924	1925	1924	5083
313	20250424	134700	3450908596	1925	1924	1926	1924	3650
314	20250424	134600	3443883301	1924	1928	1928	1924	2414
315	20250424	134500	3439233736	1924	1928	1928	1924	7547
316	20250424	134400	3424700815	1928	1928	1928	1928	70
317	20250424	134300	3424565855	1927	1928	1928	1927	862
318	20250424	134200	3422904770	1928	1928	1928	1927	3112
319	20250424	134100	3416904854	1928	1929	1929	1928	200
320	20250424	134000	3416519244	1928	1929	1934	1928	2182
321	20250424	133900	3412305850	1929	1925	1929	1925	9761
322	20250424	133800	3393504791	1926	1926	1926	1925	396
323	20250424	133700	3392742395	1926	1926	1926	1925	12125
324	20250424	133600	3369394662	1926	1928	1928	1926	3847
325	20250424	133500	3361982061	1927	1928	1928	1927	461
326	20250424	133400	3361093503	1927	1929	1929	1927	1448
327	20250424	133300	3358302130	1928	1929	1929	1928	2244
328	20250424	133200	3353975636	1929	1930	1930	1928	23268
329	20250424	133100	3309079962	1930	1931	1931	1930	15335
330	20250424	133000	3279477861	1932	1932	1933	1932	7784
331	20250424	132900	3264439170	1933	1934	1934	1933	114
332	20250424	132800	3264218805	1936	1933	1936	1933	742
333	20250424	132700	3262783019	1933	1932	1933	1932	379
334	20250424	132600	3262050697	1932	1932	1932	1931	1566
335	20250424	132500	3259025877	1932	1932	1932	1932	50
336	20250424	132400	3258929277	1932	1932	1932	1931	1344
337	20250424	132300	3256332833	1932	1937	1937	1932	29970
338	20250424	132200	3198341625	1939	1939	1939	1937	675
339	20250424	132100	3197033315	1939	1939	1939	1939	794
340	20250424	132000	3195493749	1939	1937	1939	1937	1059
341	20250424	131900	3193441456	1937	1938	1938	1936	340
342	20250424	131800	3192783203	1936	1936	1936	1936	1396
343	20250424	131700	3190080547	1937	1936	1939	1936	5555
344	20250424	131600	3179323843	1937	1939	1939	1936	5502
345	20250424	131500	3168665964	1938	1939	1939	1938	1006
346	20250424	131400	3166716335	1939	1939	1939	1938	2242
347	20250424	131300	3162371134	1939	1939	1939	1939	10
348	20250424	131200	3162351744	1940	1940	1940	1940	573
349	20250424	131100	3161240124	1937	1940	1940	1937	1775
350	20250424	131000	3157801943	1940	1940	1940	1937	2134
351	20250424	130900	3153666237	1940	1941	1941	1940	3
352	20250424	130800	3153660416	1941	1940	1941	1940	2436
353	20250424	130700	3148934495	1941	1942	1942	1940	2463
354	20250424	130600	3144152090	1942	1942	1942	1942	6
355	20250424	130500	3144140438	1940	1938	1940	1937	13984
356	20250424	130400	3117044668	1938	1941	1941	1938	3942
357	20250424	130300	3109400335	1941	1942	1942	1941	1726
358	20250424	130200	3106049426	1942	1943	1943	1942	321
359	20250424	130100	3105425957	1945	1941	1945	1941	4466
360	20250424	130000	3096748473	1941	1941	1941	1941	150
361	20250424	125900	3096457323	1941	1941	1941	1941	60
362	20250424	125800	3096340863	1941	1940	1941	1940	10330
363	20250424	125700	3076290493	1940	1939	1940	1939	102
364	20250424	125600	3076092614	1941	1941	1941	1941	0
365	20250424	125500	3076092614	1941	1941	1942	1939	3191
366	20250424	125400	3069903999	1941	1941	1941	1941	332
367	20250424	125300	3069259587	1941	1941	1942	1939	681
368	20250424	125200	3067938075	1941	1939	1941	1939	1134
369	20250424	125100	3065738609	1939	1941	1941	1939	3695
370	20250424	125000	3058572942	1941	1941	1941	1940	26
371	20250424	124900	3058522487	1941	1940	1941	1940	1082
372	20250424	124800	3056423248	1940	1940	1940	1940	4
373	20250424	124700	3056415488	1940	1940	1940	1940	1252
374	20250424	124600	3053986608	1940	1940	1940	1940	1000
375	20250424	124500	3052046608	1940	1940	1942	1939	306
376	20250424	124400	3051453122	1941	1939	1941	1939	3481
377	20250424	124300	3044700887	1939	1940	1940	1939	4004
378	20250424	124200	3036936119	1940	1942	1942	1940	2930
379	20250424	124100	3031249694	1943	1943	1943	1943	93
380	20250424	124000	3031068995	1942	1944	1944	1942	5086
381	20250424	123900	3021189887	1944	1943	1944	1943	420
382	20250424	123800	3020373813	1944	1944	1944	1944	4998
383	20250424	123700	3010657701	1944	1944	1944	1944	242
384	20250424	123600	3010187253	1944	1944	1945	1944	3342
385	20250424	123500	3003689989	1945	1945	1945	1944	6480
386	20250424	123400	2991090073	1946	1946	1946	1946	405
387	20250424	123300	2990301943	1946	1946	1946	1946	0
388	20250424	123200	2990301943	1946	1946	1947	1946	92
389	20250424	123100	2990122909	1946	1945	1946	1945	5271
390	20250424	123000	2979869016	1946	1946	1946	1945	6728
391	20250424	122900	2966781224	1947	1947	1947	1946	1965
392	20250424	122800	2962957177	1946	1947	1947	1946	1202
393	20250424	122700	2960617917	1948	1947	1948	1947	487
394	20250424	122600	2959669675	1948	1947	1948	1947	8075
395	20250424	122500	2943947318	1948	1947	1948	1947	1204
396	20250424	122400	2941602981	1947	1947	1947	1946	3299
397	20250424	122300	2935179877	1947	1947	1947	1947	2686
398	20250424	122200	2929950235	1947	1946	1947	1946	2357
399	20250424	122100	2925362483	1946	1945	1947	1945	6696
400	20250424	122000	2912337281	1946	1947	1947	1946	4293
401	20250424	121900	2903981559	1947	1946	1947	1946	5221
402	20250424	121800	2893821383	1946	1946	1946	1945	1118
403	20250424	121700	2891645990	1946	1946	1946	1946	1883
404	20250424	121600	2887981672	1946	1946	1946	1945	119
405	20250424	121500	2887750197	1945	1945	1945	1944	3058
406	20250424	121400	2881802887	1945	1945	1946	1945	10481
407	20250424	121300	2861417142	1945	1945	1945	1945	1084
408	20250424	121200	2859308762	1945	1945	1946	1945	7239
409	20250424	121100	2845228401	1946	1945	1946	1945	1898
410	20250424	121000	2841536129	1946	1945	1946	1945	4740
411	20250424	120900	2832316157	1945	1944	1946	1944	8918
412	20250424	120800	2814969016	1944	1940	1944	1940	2035
413	20250424	120700	2811018040	1940	1941	1943	1940	3572
414	20250424	120600	2804082832	1940	1941	1941	1940	1807
415	20250424	120500	2800577081	1941	1942	1942	1941	7
416	20250424	120400	2800563492	1942	1942	1942	1942	50
417	20250424	120300	2800466392	1942	1942	1942	1940	2892
418	20250424	120200	2794853878	1942	1943	1943	1942	1086
419	20250424	120100	2792744864	1943	1943	1944	1940	9551
420	20250424	120000	2774209662	1943	1944	1944	1943	166
421	20250424	115900	2773887123	1944	1945	1945	1944	2676
422	20250424	115800	2768683731	1946	1944	1946	1944	1414
423	20250424	115700	2765934351	1945	1943	1945	1943	9220
424	20250424	115600	2748014040	1944	1943	1944	1942	2206
425	20250424	115500	2743728276	1943	1944	1944	1941	16259
426	20250424	115400	2712142904	1945	1944	1945	1943	672
427	20250424	115300	2710836790	1944	1945	1945	1944	3860
428	20250424	115200	2703331057	1945	1946	1946	1945	1703
429	20250424	115100	2700017874	1946	1944	1946	1944	671
430	20250424	115000	2698712540	1945	1947	1947	1945	1246
431	20250424	114900	2696287070	1947	1944	1947	1944	3969
432	20250424	114800	2688559840	1946	1946	1947	1944	4842
433	20250424	114700	2679137662	1946	1947	1947	1946	1070
434	20250424	114600	2677054583	1947	1947	1947	1944	217
435	20250424	114500	2676632539	1947	1948	1950	1947	8519
436	20250424	114400	2660045529	1949	1948	1949	1948	10299
437	20250424	114300	2639972798	1949	1946	1949	1946	15500
438	20250424	114200	2609802099	1947	1944	1947	1944	2322
439	20250424	114100	2605288110	1944	1944	1946	1944	13708
440	20250424	114000	2578629803	1944	1944	1946	1944	3354
441	20250424	113900	2572108994	1944	1946	1946	1944	4056
442	20250424	113800	2564222296	1945	1947	1947	1945	871
443	20250424	113700	2562527713	1947	1948	1948	1945	3155
444	20250424	113600	2556386585	1948	1949	1949	1947	1430
445	20250424	113500	2553601887	1949	1950	1950	1947	5791
446	20250424	113400	2542311469	1950	1948	1950	1948	21211
447	20250424	113300	2500973393	1948	1946	1948	1946	31280
448	20250424	113200	2440066483	1946	1946	1947	1946	3114
449	20250424	113100	2434006607	1946	1946	1947	1946	1395
450	20250424	113000	2431291433	1947	1945	1947	1944	10710
451	20250424	112900	2410451324	1945	1944	1945	1944	678
452	20250424	112800	2409133225	1944	1945	1945	1941	811
453	20250424	112700	2407558613	1945	1945	1945	1941	5285
454	20250424	112600	2397284264	1944	1944	1944	1943	3840
455	20250424	112500	2389819667	1944	1943	1944	1943	3046
456	20250424	112400	2383900889	1943	1943	1943	1942	405
457	20250424	112300	2383113987	1943	1942	1943	1942	2218
458	20250424	112200	2378805438	1943	1943	1944	1940	5707
459	20250424	112100	2367716802	1944	1943	1944	1943	4511
460	20250424	112000	2358950253	1942	1940	1942	1940	3074
461	20250424	111900	2352981585	1939	1939	1940	1939	4548
462	20250424	111800	2344158737	1939	1935	1939	1935	12797
463	20250424	111700	2319389516	1936	1938	1938	1935	3407
464	20250424	111600	2312796613	1936	1937	1938	1936	21173
465	20250424	111500	2271794147	1936	1937	1937	1936	2235
466	20250424	111400	2267466635	1938	1937	1938	1935	11609
467	20250424	111300	2244996279	1937	1937	1937	1937	2445
468	20250424	111200	2240260314	1938	1935	1939	1935	10266
469	20250424	111100	2220381542	1936	1938	1938	1936	6089
470	20250424	111000	2208587834	1938	1941	1941	1938	11196
471	20250424	110900	2186875172	1942	1943	1943	1942	2862
472	20250424	110800	2181316248	1943	1945	1945	1943	7638
473	20250424	110700	2166466238	1945	1946	1947	1945	11023
474	20250424	110600	2145023268	1946	1947	1947	1946	12838
475	20250424	110500	2120038608	1947	1946	1947	1945	9609
476	20250424	110400	2101338404	1946	1945	1946	1945	10922
477	20250424	110300	2080094310	1945	1943	1945	1943	4250
478	20250424	110200	2071831719	1944	1944	1944	1944	1181
479	20250424	110100	2069535855	1943	1944	1945	1943	2221
480	20250424	110000	2065219037	1945	1944	1945	1943	7255
481	20250424	105900	2051113835	1944	1943	1944	1942	7384
482	20250424	105800	2036763133	1942	1942	1942	1941	612
483	20250424	105700	2035574630	1942	1941	1943	1941	4064
484	20250424	105600	2027686033	1941	1941	1941	1941	3638
485	20250424	105500	2020624675	1940	1942	1943	1940	3988
486	20250424	105400	2012882020	1942	1942	1942	1941	1296
487	20250424	105300	2010365474	1942	1943	1944	1941	10532
488	20250424	105200	1989914808	1944	1945	1945	1941	2953
489	20250424	105100	1984177264	1944	1945	1946	1944	22744
490	20250424	105000	1939943092	1946	1944	1946	1944	13743
491	20250424	104900	1913223617	1943	1944	1944	1942	1871
492	20250424	104800	1909588513	1944	1945	1945	1942	9162
493	20250424	104700	1891784581	1945	1946	1946	1943	10018
494	20250424	104600	1872304506	1946	1942	1946	1942	46451
495	20250424	104500	1782020542	1943	1942	1943	1942	5465
496	20250424	104400	1771404679	1942	1940	1943	1940	32198
497	20250424	104300	1708897447	1940	1938	1940	1938	17036
498	20250424	104200	1675865101	1938	1938	1938	1938	2236
499	20250424	104100	1671531733	1938	1930	1938	1930	52283
500	20250424	104000	1570417088	1930	1931	1931	1930	672
501	20250424	103900	1569119837	1931	1929	1931	1929	2933
502	20250424	103800	1563460396	1929	1929	1930	1928	3339
503	20250424	103700	1557021978	1929	1930	1930	1929	1183
504	20250424	103600	1554738964	1929	1930	1930	1929	603
505	20250424	103500	1553575674	1930	1930	1930	1928	424
506	20250424	103400	1552757872	1928	1929	1930	1928	2161
507	20250424	103300	1548589698	1930	1930	1931	1930	2000
508	20250424	103200	1544729686	1930	1931	1931	1930	4140
509	20250424	103100	1536739037	1931	1931	1931	1931	1626
510	20250424	103000	1533599231	1931	1930	1931	1928	4178
511	20250424	102900	1525534958	1929	1930	1930	1929	3127
512	20250424	102800	1519500048	1928	1930	1930	1928	255
513	20250424	102700	1519008402	1928	1929	1929	1928	2154
514	20250424	102600	1514853365	1928	1928	1928	1928	6
515	20250424	102500	1514841797	1930	1929	1930	1928	1456
516	20250424	102400	1512033170	1929	1930	1930	1925	4082
517	20250424	102300	1504166874	1930	1929	1930	1925	265
518	20250424	102200	1503656470	1929	1929	1930	1925	358
519	20250424	102100	1502966612	1926	1930	1930	1924	14474
520	20250424	102000	1475105082	1926	1929	1930	1926	8691
521	20250424	101900	1458355818	1929	1930	1930	1928	2956
522	20250424	101800	1452654936	1929	1932	1932	1929	1927
523	20250424	101700	1448937637	1930	1929	1932	1929	2665
524	20250424	101600	1443794323	1929	1930	1932	1929	15281
525	20250424	101500	1414303788	1932	1932	1932	1930	481
526	20250424	101400	1413375024	1932	1931	1932	1930	4385
527	20250424	101300	1404911583	1931	1933	1933	1931	5136
528	20250424	101200	1394991686	1933	1935	1935	1933	4738
529	20250424	101100	1385826324	1934	1935	1935	1934	6081
530	20250424	101000	1374059594	1935	1938	1938	1934	17102
531	20250424	100900	1340961368	1938	1938	1939	1938	2564
532	20250424	100800	1335991180	1939	1939	1940	1939	1159
533	20250424	100700	1333743876	1940	1939	1940	1939	1580
534	20250424	100600	1330680091	1939	1939	1940	1936	951
535	20250424	100500	1328838152	1938	1940	1940	1938	1393
536	20250424	100400	1326135969	1940	1940	1941	1939	9986
537	20250424	100300	1306761729	1939	1940	1940	1939	13972
538	20250424	100200	1279657459	1932	1939	1940	1932	12020
539	20250424	100100	1256367889	1939	1933	1939	1933	10842
540	20250424	100000	1235368271	1933	1938	1938	1933	4580
541	20250424	095900	1226514040	1938	1937	1938	1933	27414
542	20250424	095800	1173441191	1938	1938	1938	1937	1101
543	20250424	095700	1171307660	1938	1941	1941	1936	7949
544	20250424	095600	1155899810	1941	1939	1941	1939	34724
545	20250424	095500	1088522894	1939	1933	1940	1933	43458
546	20250424	095400	1004332434	1933	1929	1933	1928	20840
547	20250424	095300	964111190	1929	1928	1929	1928	9987
548	20250424	095200	944850849	1928	1927	1928	1927	8220
549	20250424	095100	929010803	1927	1928	1928	1926	3159
550	20250424	095000	922922238	1928	1930	1930	1928	686
551	20250424	094900	921598933	1930	1931	1932	1930	7161
552	20250424	094800	907775652	1931	1927	1932	1927	19575
553	20250424	094700	870001963	1925	1927	1929	1925	27543
554	20250424	094600	816916792	1928	1927	1928	1922	3568
555	20250424	094500	810039400	1927	1923	1927	1922	18276
556	20250424	094400	774854051	1923	1924	1924	1922	609
557	20250424	094300	773682962	1923	1924	1924	1923	459
558	20250424	094200	772800098	1924	1923	1924	1923	33
559	20250424	094100	772736610	1921	1923	1923	1921	1800
560	20250424	094000	769278792	1923	1921	1923	1921	2016
561	20250424	093900	765406042	1921	1921	1924	1921	420
562	20250424	093800	764598322	1921	1923	1925	1921	9097
563	20250424	093700	747098661	1923	1924	1924	1923	12920
564	20250424	093600	722246999	1924	1924	1927	1924	4499
565	20250424	093500	713586912	1925	1925	1927	1925	1707
566	20250424	093400	710299493	1926	1926	1926	1924	4902
567	20250424	093300	700862023	1926	1926	1926	1925	2023
568	20250424	093200	696966724	1925	1926	1926	1925	3220
569	20250424	093100	690765714	1926	1925	1926	1925	4121
570	20250424	093000	682831820	1925	1926	1926	1925	2567
571	20250424	092900	677890335	1925	1926	1927	1925	1425
572	20250424	092800	675145391	1926	1928	1928	1926	4111
573	20250424	092700	667226805	1928	1927	1928	1927	3613
574	20250424	092600	660263240	1927	1929	1929	1925	3414
575	20250424	092500	653684906	1929	1932	1932	1929	3287
576	20250424	092400	647344127	1930	1931	1933	1930	3329
577	20250424	092300	640912436	1931	1927	1931	1926	9699
578	20250424	092200	622204306	1926	1924	1926	1923	18780
579	20250424	092100	586064335	1924	1925	1925	1924	7701
580	20250424	092000	571247044	1925	1928	1930	1924	10995
581	20250424	091900	550066467	1930	1928	1930	1926	8782
582	20250424	091800	533127899	1930	1929	1930	1926	2611
583	20250424	091700	528097456	1930	1926	1930	1926	1812
584	20250424	091600	524602336	1926	1931	1931	1926	13776
585	20250424	091500	498057167	1932	1931	1932	1926	900
586	20250424	091400	496319403	1924	1933	1934	1924	8716
587	20250424	091300	479493739	1926	1935	1936	1926	17613
588	20250424	091200	445416073	1935	1930	1935	1924	24294
589	20250424	091100	398513006	1930	1935	1935	1930	11894
590	20250424	091000	375547101	1935	1931	1935	1929	17879
591	20250424	090900	340994805	1931	1937	1937	1930	19358
592	20250424	090800	303546242	1934	1936	1937	1934	8130
593	20250424	090700	287813231	1936	1938	1938	1935	7249
594	20250424	090600	273777506	1938	1939	1939	1933	11398
595	20250424	090500	251688164	1939	1940	1940	1932	14295
596	20250424	090400	223970619	1940	1927	1942	1927	54735
597	20250424	090300	117910156	1928	1923	1934	1923	20597
598	20250424	090200	78217082	1923	1919	1923	1919	2316
599	20250424	090100	73769831	1919	1918	1921	1912	30261
600	20250424	090000	15867133	1918	1914	1920	1914	7851