KissMeData/002630/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	182200	40904836814	1912	1912	1912	1912	97012
3	20250407	182100	40904836814	1912	1912	1912	1912	0
4	20250407	182000	40904836814	1912	1912	1912	1912	0
5	20250407	181900	40904836814	1912	1912	1912	1912	0
6	20250407	181800	40904836814	1912	1912	1912	1912	0
7	20250407	181700	40904836814	1912	1912	1912	1912	0
8	20250407	181600	40904836814	1912	1912	1912	1912	0
9	20250407	181500	40904836814	1912	1912	1912	1912	0
10	20250407	181400	40904836814	1912	1912	1912	1912	0
11	20250407	181300	40904836814	1912	1912	1912	1912	0
12	20250407	181200	40904836814	1912	1912	1912	1912	0
13	20250407	181100	40904836814	1912	1912	1912	1912	0
14	20250407	181000	40904836814	1912	1912	1912	1912	0
15	20250407	180900	40904836814	1912	1912	1912	1912	0
16	20250407	180800	40904836814	1912	1912	1912	1912	0
17	20250407	180700	40904836814	1912	1912	1912	1912	0
18	20250407	180600	40904836814	1912	1912	1912	1912	0
19	20250407	180500	40904836814	1912	1912	1912	1912	0
20	20250407	180400	40904836814	1912	1912	1912	1912	0
21	20250407	180300	40904836814	1912	1912	1912	1912	0
22	20250407	180200	40904836814	1912	1912	1912	1912	0
23	20250407	180100	40904836814	1912	1912	1912	1912	0
24	20250407	180000	40904836814	1912	1912	1912	1912	0
25	20250407	175900	40904836814	1912	1912	1912	1912	0
26	20250407	175800	40904836814	1912	1912	1912	1912	0
27	20250407	175700	40904836814	1912	1912	1912	1912	0
28	20250407	175600	40904836814	1912	1912	1912	1912	0
29	20250407	175500	40904836814	1912	1912	1912	1912	0
30	20250407	175400	40904836814	1912	1912	1912	1912	0
31	20250407	175300	40904836814	1912	1912	1912	1912	0
32	20250407	175200	40904836814	1912	1912	1912	1912	97012
33	20250407	175100	40904836814	1912	1912	1912	1912	0
34	20250407	175000	40904836814	1912	1912	1912	1912	0
35	20250407	174900	40904836814	1912	1912	1912	1912	0
36	20250407	174800	40904836814	1912	1912	1912	1912	0
37	20250407	174700	40904836814	1912	1912	1912	1912	0
38	20250407	174600	40904836814	1912	1912	1912	1912	0
39	20250407	174500	40904836814	1912	1912	1912	1912	0
40	20250407	174400	40904836814	1912	1912	1912	1912	0
41	20250407	174300	40904836814	1912	1912	1912	1912	0
42	20250407	174200	40904836814	1912	1912	1912	1912	0
43	20250407	174100	40904836814	1912	1912	1912	1912	0
44	20250407	174000	40904836814	1912	1912	1912	1912	0
45	20250407	173900	40904836814	1912	1912	1912	1912	0
46	20250407	173800	40904836814	1912	1912	1912	1912	0
47	20250407	173700	40904836814	1912	1912	1912	1912	0
48	20250407	173600	40904836814	1912	1912	1912	1912	0
49	20250407	173500	40904836814	1912	1912	1912	1912	0
50	20250407	173400	40904836814	1912	1912	1912	1912	0
51	20250407	173300	40904836814	1912	1912	1912	1912	0
52	20250407	173200	40904836814	1912	1912	1912	1912	0
53	20250407	173100	40904836814	1912	1912	1912	1912	0
54	20250407	173000	40904836814	1912	1912	1912	1912	0
55	20250407	172900	40904836814	1912	1912	1912	1912	0
56	20250407	172800	40904836814	1912	1912	1912	1912	0
57	20250407	172700	40904836814	1912	1912	1912	1912	0
58	20250407	172600	40904836814	1912	1912	1912	1912	0
59	20250407	172500	40904836814	1912	1912	1912	1912	0
60	20250407	172400	40904836814	1912	1912	1912	1912	0
61	20250407	172300	40904836814	1912	1912	1912	1912	0
62	20250407	172200	40904836814	1912	1912	1912	1912	97012
63	20250407	172100	40904836814	1912	1912	1912	1912	0
64	20250407	172000	40904836814	1912	1912	1912	1912	0
65	20250407	171900	40904836814	1912	1912	1912	1912	0
66	20250407	171800	40904836814	1912	1912	1912	1912	0
67	20250407	171700	40904836814	1912	1912	1912	1912	0
68	20250407	171600	40904836814	1912	1912	1912	1912	0
69	20250407	171500	40904836814	1912	1912	1912	1912	0
70	20250407	171400	40904836814	1912	1912	1912	1912	0
71	20250407	171300	40904836814	1912	1912	1912	1912	0
72	20250407	171200	40904836814	1912	1912	1912	1912	0
73	20250407	171100	40904836814	1912	1912	1912	1912	0
74	20250407	171000	40904836814	1912	1912	1912	1912	0
75	20250407	170900	40904836814	1912	1912	1912	1912	0
76	20250407	170800	40904836814	1912	1912	1912	1912	0
77	20250407	170700	40904836814	1912	1912	1912	1912	0
78	20250407	170600	40904836814	1912	1912	1912	1912	0
79	20250407	170500	40904836814	1912	1912	1912	1912	0
80	20250407	170400	40904836814	1912	1912	1912	1912	0
81	20250407	170300	40904836814	1912	1912	1912	1912	0
82	20250407	170200	40904836814	1912	1912	1912	1912	0
83	20250407	170100	40904836814	1912	1912	1912	1912	0
84	20250407	170000	40904836814	1912	1912	1912	1912	0
85	20250407	165900	40904836814	1912	1912	1912	1912	0
86	20250407	165800	40904836814	1912	1912	1912	1912	0
87	20250407	165700	40904836814	1912	1912	1912	1912	0
88	20250407	165600	40904836814	1912	1912	1912	1912	0
89	20250407	165500	40904836814	1912	1912	1912	1912	0
90	20250407	165400	40904836814	1912	1912	1912	1912	0
91	20250407	165300	40904836814	1912	1912	1912	1912	0
92	20250407	165200	40904836814	1912	1912	1912	1912	97012
93	20250407	165100	40904836814	1912	1912	1912	1912	0
94	20250407	165000	40904836814	1912	1912	1912	1912	0
95	20250407	164900	40904836814	1912	1912	1912	1912	0
96	20250407	164800	40904836814	1912	1912	1912	1912	0
97	20250407	164700	40904836814	1912	1912	1912	1912	0
98	20250407	164600	40904836814	1912	1912	1912	1912	0
99	20250407	164500	40904836814	1912	1912	1912	1912	0
100	20250407	164400	40904836814	1912	1912	1912	1912	0
101	20250407	164300	40904836814	1912	1912	1912	1912	0
102	20250407	164200	40904836814	1912	1912	1912	1912	0
103	20250407	164100	40904836814	1912	1912	1912	1912	0
104	20250407	164000	40904836814	1912	1912	1912	1912	0
105	20250407	163900	40904836814	1912	1912	1912	1912	0
106	20250407	163800	40904836814	1912	1912	1912	1912	0
107	20250407	163700	40904836814	1912	1912	1912	1912	0
108	20250407	163600	40904836814	1912	1912	1912	1912	0
109	20250407	163500	40904836814	1912	1912	1912	1912	0
110	20250407	163400	40904836814	1912	1912	1912	1912	0
111	20250407	163300	40904836814	1912	1912	1912	1912	0
112	20250407	163200	40904836814	1912	1912	1912	1912	0
113	20250407	163100	40904836814	1912	1912	1912	1912	0
114	20250407	163000	40904836814	1912	1912	1912	1912	0
115	20250407	162900	40904836814	1912	1912	1912	1912	0
116	20250407	162800	40904836814	1912	1912	1912	1912	0
117	20250407	162700	40904836814	1912	1912	1912	1912	0
118	20250407	162600	40904836814	1912	1912	1912	1912	0
119	20250407	162500	40904836814	1912	1912	1912	1912	0
120	20250407	162400	40904836814	1912	1912	1912	1912	0
121	20250407	162300	40904836814	1912	1912	1912	1912	0
122	20250407	162200	40904836814	1912	1912	1912	1912	97012
123	20250407	162100	40904836814	1912	1912	1912	1912	0
124	20250407	162000	40904836814	1912	1912	1912	1912	0
125	20250407	161900	40904836814	1912	1912	1912	1912	0
126	20250407	161800	40904836814	1912	1912	1912	1912	0
127	20250407	161700	40904836814	1912	1912	1912	1912	0
128	20250407	161600	40904836814	1912	1912	1912	1912	0
129	20250407	161500	40904836814	1912	1912	1912	1912	0
130	20250407	161400	40904836814	1912	1912	1912	1912	0
131	20250407	161300	40904836814	1912	1912	1912	1912	0
132	20250407	161200	40904836814	1912	1912	1912	1912	0
133	20250407	161100	40904836814	1912	1912	1912	1912	0
134	20250407	161000	40904836814	1912	1912	1912	1912	0
135	20250407	160900	40904836814	1912	1912	1912	1912	0
136	20250407	160800	40904836814	1912	1912	1912	1912	0
137	20250407	160700	40904836814	1912	1912	1912	1912	0
138	20250407	160600	40904836814	1912	1912	1912	1912	0
139	20250407	160500	40904836814	1912	1912	1912	1912	0
140	20250407	160400	40904836814	1912	1912	1912	1912	0
141	20250407	160300	40904836814	1912	1912	1912	1912	0
142	20250407	160200	40904836814	1912	1912	1912	1912	0
143	20250407	160100	40904836814	1912	1912	1912	1912	0
144	20250407	160000	40904836814	1912	1912	1912	1912	0
145	20250407	155900	40904836814	1912	1912	1912	1912	0
146	20250407	155800	40904836814	1912	1912	1912	1912	0
147	20250407	155700	40904836814	1912	1912	1912	1912	0
148	20250407	155600	40904836814	1912	1912	1912	1912	0
149	20250407	155500	40904836814	1912	1912	1912	1912	0
150	20250407	155400	40904836814	1912	1912	1912	1912	0
151	20250407	155300	40904836814	1912	1912	1912	1912	0
152	20250407	155200	40904836814	1912	1912	1912	1912	97012
153	20250407	155100	40904836814	1912	1912	1912	1912	0
154	20250407	155000	40904836814	1912	1912	1912	1912	0
155	20250407	154900	40904836814	1912	1912	1912	1912	0
156	20250407	154800	40904836814	1912	1912	1912	1912	0
157	20250407	154700	40904836814	1912	1912	1912	1912	0
158	20250407	154600	40904836814	1912	1912	1912	1912	0
159	20250407	154500	40904836814	1912	1912	1912	1912	0
160	20250407	154400	40904836814	1912	1912	1912	1912	0
161	20250407	154300	40904836814	1912	1912	1912	1912	0
162	20250407	154200	40904836814	1912	1912	1912	1912	0
163	20250407	154100	40904836814	1912	1912	1912	1912	0
164	20250407	154000	40904836814	1912	1912	1912	1912	0
165	20250407	153900	40904836814	1912	1912	1912	1912	0
166	20250407	153800	40904836814	1912	1912	1912	1912	0
167	20250407	153700	40904836814	1912	1912	1912	1912	0
168	20250407	153600	40904836814	1912	1912	1912	1912	0
169	20250407	153500	40904836814	1912	1912	1912	1912	0
170	20250407	153400	40904836814	1912	1912	1912	1912	0
171	20250407	153300	40904836814	1912	1912	1912	1912	0
172	20250407	153200	40904836814	1912	1912	1912	1912	0
173	20250407	153100	40904836814	1912	1912	1912	1912	0
174	20250407	153000	40904836814	1912	1912	1912	1912	97012
175	20250407	152900	40719349870	1915	1915	1915	1915	0
176	20250407	152800	40719349870	1915	1915	1915	1915	0
177	20250407	152700	40719349870	1915	1915	1915	1915	0
178	20250407	152600	40719349870	1915	1915	1915	1915	0
179	20250407	152500	40719349870	1915	1915	1915	1915	0
180	20250407	152400	40719349870	1915	1915	1915	1915	0
181	20250407	152300	40719349870	1915	1915	1915	1915	0
182	20250407	152200	40719349870	1915	1915	1915	1915	0
183	20250407	152100	40719349870	1915	1915	1915	1915	0
184	20250407	152000	40719349870	1915	1915	1915	1915	0
185	20250407	151900	40719349870	1915	1907	1915	1905	43800
186	20250407	151800	40635738616	1908	1904	1908	1904	24664
187	20250407	151700	40588695391	1905	1903	1908	1903	39398
188	20250407	151600	40513634228	1904	1901	1904	1899	46940
189	20250407	151500	40424401836	1901	1903	1903	1901	26176
190	20250407	151400	40374611200	1904	1905	1905	1903	19016
191	20250407	151300	40338412579	1908	1906	1908	1903	37476
192	20250407	151200	40267000812	1907	1910	1911	1907	28780
193	20250407	151100	40212081128	1911	1906	1911	1906	21094
194	20250407	151000	40171824297	1907	1900	1907	1900	28033
195	20250407	150900	40118458985	1901	1900	1901	1899	24320
196	20250407	150800	40072252654	1899	1899	1900	1897	18780
197	20250407	150700	40036595959	1900	1894	1903	1894	31472
198	20250407	150600	39976859310	1894	1894	1896	1893	13438
199	20250407	150500	39951406716	1891	1889	1895	1888	63397
200	20250407	150400	39831599642	1889	1899	1900	1887	40024
201	20250407	150300	39755771814	1898	1902	1902	1898	102901
202	20250407	150200	39560254355	1901	1906	1907	1901	41329
203	20250407	150100	39481586305	1906	1909	1909	1906	15683
204	20250407	150000	39451675623	1909	1912	1912	1909	34757
205	20250407	145900	39385274879	1912	1909	1912	1909	5361
206	20250407	145800	39375033301	1909	1909	1910	1907	14556
207	20250407	145700	39347251521	1910	1906	1910	1905	22022
208	20250407	145600	39305239849	1907	1908	1912	1907	25696
209	20250407	145500	39256214420	1908	1908	1910	1906	27016
210	20250407	145400	39204702094	1907	1913	1914	1907	68617
211	20250407	145300	39073626401	1913	1914	1914	1912	13622
212	20250407	145200	39047567144	1914	1914	1915	1912	6988
213	20250407	145100	39034196087	1912	1918	1918	1911	23720
214	20250407	145000	38988786198	1918	1917	1919	1917	11666
215	20250407	144900	38966411004	1918	1919	1919	1917	7470
216	20250407	144800	38952083239	1920	1922	1922	1919	12492
217	20250407	144700	38928095714	1920	1921	1923	1920	26206
218	20250407	144600	38877745769	1921	1923	1923	1920	6765
219	20250407	144500	38864748791	1922	1919	1925	1918	16174
220	20250407	144400	38833687750	1919	1913	1919	1912	11415
221	20250407	144300	38811803736	1913	1910	1913	1910	18011
222	20250407	144200	38777385688	1910	1911	1912	1910	42634
223	20250407	144100	38695931660	1912	1912	1913	1910	36212
224	20250407	144000	38626715838	1912	1917	1919	1912	47079
225	20250407	143900	38536576685	1918	1921	1921	1916	53441
226	20250407	143800	38434030469	1921	1922	1923	1920	41554
227	20250407	143700	38354205559	1922	1921	1923	1921	17350
228	20250407	143600	38320863258	1922	1923	1923	1920	8719
229	20250407	143500	38304108816	1923	1921	1923	1921	21589
230	20250407	143400	38262629469	1920	1930	1930	1920	46138
231	20250407	143300	38173934236	1930	1926	1930	1924	44571
232	20250407	143200	38088060008	1926	1927	1927	1923	11358
233	20250407	143100	38066201973	1926	1927	1928	1926	11478
234	20250407	143000	38044084354	1927	1929	1929	1927	11138
235	20250407	142900	38022610542	1929	1931	1931	1928	11921
236	20250407	142800	37999609139	1931	1934	1934	1931	21429
237	20250407	142700	37958215174	1934	1933	1934	1931	9994
238	20250407	142600	37938904180	1933	1933	1934	1932	8022
239	20250407	142500	37923399351	1933	1934	1935	1933	4396
240	20250407	142400	37914900143	1934	1936	1936	1933	8987
241	20250407	142300	37897511095	1936	1935	1936	1935	11313
242	20250407	142200	37875619423	1934	1936	1936	1934	6615
243	20250407	142100	37862820228	1936	1935	1937	1935	5417
244	20250407	142000	37852334924	1935	1933	1935	1930	10942
245	20250407	141900	37831173156	1933	1934	1934	1928	6168
246	20250407	141800	37819273511	1934	1930	1934	1928	16847
247	20250407	141700	37786771954	1930	1930	1930	1929	12954
248	20250407	141600	37761776819	1930	1931	1935	1930	23130
249	20250407	141500	37717122893	1930	1932	1933	1930	22710
250	20250407	141400	37673277881	1935	1936	1937	1933	14792
251	20250407	141300	37644656075	1938	1936	1939	1935	8352
252	20250407	141200	37628483477	1936	1934	1936	1934	11478
253	20250407	141100	37606273795	1934	1933	1934	1933	4987
254	20250407	141000	37596631323	1934	1934	1935	1932	6818
255	20250407	140900	37583448565	1934	1936	1937	1930	8440
256	20250407	140800	37567134646	1937	1928	1940	1928	21730
257	20250407	140700	37525098520	1928	1925	1929	1925	9307
258	20250407	140600	37507155383	1928	1922	1928	1921	45465
259	20250407	140500	37419761956	1921	1923	1924	1921	34244
260	20250407	140400	37353927718	1923	1924	1925	1923	10557
261	20250407	140300	37333618434	1925	1925	1925	1924	3902
262	20250407	140200	37326109686	1925	1926	1926	1923	26622
263	20250407	140100	37274885788	1926	1928	1928	1925	19025
264	20250407	140000	37238237086	1928	1929	1931	1928	17667
265	20250407	135900	37204168644	1929	1929	1932	1928	11468
266	20250407	135800	37182052958	1929	1933	1933	1929	12510
267	20250407	135700	37157910611	1933	1932	1933	1929	15115
268	20250407	135600	37128723535	1932	1933	1934	1931	11367
269	20250407	135500	37106755153	1935	1933	1936	1928	13494
270	20250407	135400	37080652043	1930	1927	1930	1925	30402
271	20250407	135300	37022071459	1927	1926	1927	1925	11760
272	20250407	135200	36999413703	1926	1926	1929	1925	19915
273	20250407	135100	36961054659	1927	1933	1934	1926	53333
274	20250407	135000	36858158028	1933	1938	1938	1933	16833
275	20250407	134900	36825608722	1938	1934	1940	1934	22380
276	20250407	134800	36782287679	1935	1937	1937	1934	6793
277	20250407	134700	36769142744	1937	1931	1937	1929	11269
278	20250407	134600	36747374333	1930	1930	1932	1925	41386
279	20250407	134500	36667540035	1930	1943	1943	1930	87475
280	20250407	134400	36497998537	1943	1944	1946	1942	40063
281	20250407	134300	36420148896	1945	1944	1952	1944	49463
282	20250407	134200	36323884486	1944	1946	1946	1939	81247
283	20250407	134100	36166144036	1945	1952	1952	1945	46892
284	20250407	134000	36074779217	1952	1962	1964	1948	120375
285	20250407	133900	35839716168	1961	1957	1966	1956	72021
286	20250407	133800	35698440066	1957	1954	1957	1949	42943
287	20250407	133700	35614623669	1954	1954	1956	1948	88384
288	20250407	133600	35442114391	1953	1958	1964	1951	128310
289	20250407	133500	35191063300	1957	1965	1967	1955	118706
290	20250407	133400	34958055320	1965	1959	1967	1958	132255
291	20250407	133300	34698392351	1959	1952	1959	1952	96404
292	20250407	133200	34509950765	1953	1945	1955	1945	103358
293	20250407	133100	34308366020	1945	1947	1948	1942	38237
294	20250407	133000	34234008658	1947	1943	1947	1942	46366
295	20250407	132900	34143833653	1940	1935	1943	1934	34493
296	20250407	132800	34077017929	1935	1934	1938	1933	8351
297	20250407	132700	34060859386	1934	1937	1937	1933	30113
298	20250407	132600	34002607030	1937	1942	1944	1937	28327
299	20250407	132500	33947662195	1941	1943	1945	1941	14369
300	20250407	132400	33919744272	1943	1945	1947	1939	37285
301	20250407	132300	33847306391	1947	1940	1949	1940	17659
302	20250407	132200	33812923967	1940	1947	1950	1936	54828
303	20250407	132100	33706435718	1949	1946	1949	1944	47484
304	20250407	132000	33614003704	1946	1947	1948	1940	35396
305	20250407	131900	33545170326	1948	1943	1948	1938	41249
306	20250407	131800	33464943689	1943	1933	1943	1929	22655
307	20250407	131700	33421107712	1934	1942	1943	1933	16569
308	20250407	131600	33388993801	1942	1942	1943	1941	10736
309	20250407	131500	33368147372	1941	1953	1953	1940	48781
310	20250407	131400	33273128259	1952	1934	1953	1934	94988
311	20250407	131300	33088314231	1934	1934	1936	1933	16473
312	20250407	131200	33056447370	1934	1936	1936	1933	8696
313	20250407	131100	33039621573	1935	1930	1938	1930	23098
314	20250407	131000	32994911337	1930	1929	1932	1929	14284
315	20250407	130900	32967341289	1929	1930	1930	1927	9312
316	20250407	130800	32949386223	1930	1932	1933	1930	4896
317	20250407	130700	32939930166	1934	1932	1934	1930	5820
318	20250407	130600	32928682620	1931	1931	1934	1930	13311
319	20250407	130500	32902971513	1931	1937	1937	1931	7981
320	20250407	130400	32887534155	1937	1923	1937	1923	29718
321	20250407	130300	32830177930	1923	1920	1923	1920	7846
322	20250407	130200	32815109997	1920	1921	1921	1920	2953
323	20250407	130100	32809437946	1923	1926	1926	1922	10869
324	20250407	130000	32788528941	1926	1923	1926	1923	2982
325	20250407	125900	32782791546	1923	1921	1923	1920	7847
326	20250407	125800	32767721914	1921	1920	1921	1919	17353
327	20250407	125700	32734405685	1920	1920	1921	1919	16449
328	20250407	125600	32702828396	1920	1920	1921	1919	12138
329	20250407	125500	32679526104	1920	1919	1922	1919	34443
330	20250407	125400	32613396975	1919	1924	1924	1919	32356
331	20250407	125300	32551259739	1924	1926	1926	1924	16348
332	20250407	125200	32519792328	1926	1926	1928	1926	2579
333	20250407	125100	32514823396	1926	1928	1928	1925	15510
334	20250407	125000	32484962758	1926	1928	1930	1924	12701
335	20250407	124900	32460481715	1928	1934	1934	1928	23751
336	20250407	124800	32414622718	1934	1932	1935	1932	8577
337	20250407	124700	32398044461	1933	1934	1934	1932	960
338	20250407	124600	32396188752	1934	1934	1934	1931	8443
339	20250407	124500	32379865720	1933	1935	1935	1931	13892
340	20250407	124400	32353037042	1935	1936	1937	1931	44569
341	20250407	124300	32266826805	1935	1934	1936	1933	25420
342	20250407	124200	32217649888	1933	1932	1934	1928	10073
343	20250407	124100	32198200948	1928	1924	1932	1924	32854
344	20250407	124000	32134818619	1926	1924	1929	1924	16491
345	20250407	123900	32103054585	1924	1919	1924	1919	20909
346	20250407	123800	32062857954	1919	1917	1919	1915	10631
347	20250407	123700	32042473560	1917	1917	1919	1915	7513
348	20250407	123600	32028069504	1917	1912	1917	1911	22803
349	20250407	123500	31984463816	1912	1913	1913	1911	18758
350	20250407	123400	31948596717	1913	1913	1914	1911	21537
351	20250407	123300	31907408381	1914	1919	1919	1913	36450
352	20250407	123200	31837628442	1917	1919	1920	1915	30354
353	20250407	123100	31779422928	1918	1920	1920	1918	11988
354	20250407	123000	31756414772	1920	1918	1920	1917	26092
355	20250407	122900	31706356241	1918	1918	1919	1917	12059
356	20250407	122800	31683227908	1918	1920	1920	1917	16117
357	20250407	122700	31652302785	1920	1923	1923	1919	26963
358	20250407	122600	31600509860	1923	1922	1926	1922	8165
359	20250407	122500	31584812146	1920	1921	1921	1920	42755
360	20250407	122400	31502692117	1920	1926	1926	1918	46314
361	20250407	122300	31413650547	1926	1927	1934	1925	57324
362	20250407	122200	31303099568	1928	1929	1930	1927	7772
363	20250407	122100	31288112592	1930	1928	1931	1927	41802
364	20250407	122000	31207457131	1927	1931	1932	1927	18128
365	20250407	121900	31172481565	1933	1935	1935	1931	23506
366	20250407	121800	31127040171	1936	1940	1941	1936	25501
367	20250407	121700	31077621427	1940	1940	1941	1939	9628
368	20250407	121600	31058942283	1940	1940	1941	1940	14128
369	20250407	121500	31031533759	1940	1942	1943	1940	18606
370	20250407	121400	30995402665	1943	1943	1943	1942	15416
371	20250407	121300	30965460861	1943	1941	1943	1940	9021
372	20250407	121200	30947947321	1942	1944	1945	1940	10397
373	20250407	121100	30927761170	1945	1945	1946	1944	9592
374	20250407	121000	30909113108	1946	1941	1946	1940	10786
375	20250407	120900	30888159180	1942	1941	1942	1939	17370
376	20250407	120800	30854464475	1940	1942	1943	1940	28655
377	20250407	120700	30798827228	1942	1943	1943	1942	4618
378	20250407	120600	30789858668	1942	1945	1945	1942	26950
379	20250407	120500	30737470392	1945	1947	1949	1944	10958
380	20250407	120400	30716137430	1947	1939	1947	1939	61514
381	20250407	120300	30596572418	1940	1939	1942	1938	9170
382	20250407	120200	30578788243	1939	1944	1945	1939	13077
383	20250407	120100	30553389565	1944	1942	1944	1940	47366
384	20250407	120000	30461392597	1942	1941	1942	1940	9081
385	20250407	115900	30443765206	1941	1940	1941	1939	17021
386	20250407	115800	30410735441	1941	1942	1943	1940	17326
387	20250407	115700	30377101615	1943	1943	1944	1941	15638
388	20250407	115600	30346723438	1943	1937	1943	1937	32550
389	20250407	115500	30283573602	1937	1935	1938	1933	15818
390	20250407	115400	30252939593	1933	1933	1935	1931	26812
391	20250407	115300	30201098308	1934	1932	1935	1931	10349
392	20250407	115200	30181101933	1931	1933	1933	1931	4987
393	20250407	115100	30171467135	1933	1930	1934	1927	17674
394	20250407	115000	30137357111	1934	1936	1937	1930	32304
395	20250407	114900	30074828945	1936	1933	1936	1932	6326
396	20250407	114800	30062589894	1930	1934	1935	1929	11859
397	20250407	114700	30039691522	1934	1939	1941	1934	21778
398	20250407	114600	29997499684	1939	1928	1941	1928	52116
399	20250407	114500	29896723483	1929	1929	1929	1927	7214
400	20250407	114400	29882816767	1929	1927	1929	1927	10338
401	20250407	114300	29862892751	1927	1927	1928	1925	11802
402	20250407	114200	29840164120	1927	1924	1927	1924	4981
403	20250407	114100	29830573156	1924	1918	1925	1918	6991
404	20250407	114000	29817150556	1918	1914	1918	1913	27974
405	20250407	113900	29763581633	1914	1916	1916	1914	32167
406	20250407	113800	29701987979	1915	1920	1921	1915	93681
407	20250407	113700	29522328996	1921	1922	1922	1921	3348
408	20250407	113600	29515897439	1922	1922	1924	1921	23237
409	20250407	113500	29471247250	1922	1927	1927	1922	14746
410	20250407	113400	29442892267	1926	1924	1926	1924	16027
411	20250407	113300	29412046847	1924	1923	1927	1923	18797
412	20250407	113200	29375863961	1923	1923	1927	1922	15320
413	20250407	113100	29346405018	1922	1922	1923	1921	26189
414	20250407	113000	29296063183	1922	1924	1925	1922	34648
415	20250407	112900	29229440106	1925	1926	1927	1924	62647
416	20250407	112800	29108857472	1927	1927	1927	1925	30305
417	20250407	112700	29050485504	1926	1927	1928	1926	23147
418	20250407	112600	29005890190	1927	1929	1929	1926	28228
419	20250407	112500	28951482451	1929	1927	1930	1927	24065
420	20250407	112400	28905076247	1926	1927	1927	1926	13623
421	20250407	112300	28878832214	1927	1925	1927	1925	21820
422	20250407	112200	28836803728	1926	1926	1926	1924	27839
423	20250407	112100	28783209756	1926	1927	1928	1926	44726
424	20250407	112000	28697054823	1927	1930	1930	1927	19088
425	20250407	111900	28660252628	1930	1930	1932	1928	13978
426	20250407	111800	28633268405	1931	1930	1931	1928	15433
427	20250407	111700	28603504310	1930	1929	1930	1928	5808
428	20250407	111600	28592299657	1929	1932	1932	1927	51341
429	20250407	111500	28493229194	1932	1938	1938	1932	24746
430	20250407	111400	28445386892	1938	1930	1943	1929	22185
431	20250407	111300	28402486608	1929	1929	1930	1928	14736
432	20250407	111200	28374058874	1929	1927	1930	1927	40707
433	20250407	111100	28295568376	1927	1932	1932	1927	16806
434	20250407	111000	28263142925	1930	1928	1933	1928	20179
435	20250407	110900	28224179703	1930	1930	1935	1928	11577
436	20250407	110800	28201832662	1930	1936	1936	1925	34991
437	20250407	110700	28134391404	1930	1929	1943	1926	79623
438	20250407	110600	27980839025	1930	1935	1935	1929	44560
439	20250407	110500	27894758934	1935	1937	1938	1934	11106
440	20250407	110400	27873251554	1937	1935	1938	1930	24048
441	20250407	110300	27826716331	1930	1925	1937	1925	32555
442	20250407	110200	27763888609	1925	1929	1929	1924	47441
443	20250407	110100	27672511605	1928	1926	1930	1925	14683
444	20250407	110000	27644215514	1925	1931	1932	1924	46143
445	20250407	105900	27555319123	1931	1937	1938	1930	79636
446	20250407	105800	27401389921	1937	1939	1940	1936	31908
447	20250407	105700	27339576309	1939	1948	1950	1939	127397
448	20250407	105600	27091973791	1948	1952	1952	1947	68936
449	20250407	105500	26957592686	1952	1954	1954	1951	39410
450	20250407	105400	26880656986	1954	1953	1958	1953	18225
451	20250407	105300	26845043707	1953	1959	1959	1952	28128
452	20250407	105200	26790045122	1958	1957	1958	1951	58016
453	20250407	105100	26676696800	1958	1958	1960	1958	9662
454	20250407	105000	26657773167	1958	1955	1958	1953	15892
455	20250407	104900	26626702463	1953	1955	1955	1951	44344
456	20250407	104800	26540084634	1955	1960	1960	1955	37495
457	20250407	104700	26466737555	1960	1964	1964	1957	56737
458	20250407	104600	26355496139	1964	1967	1968	1961	37604
459	20250407	104500	26281602344	1967	1962	1968	1961	82530
460	20250407	104400	26119479944	1962	1958	1962	1958	67884
461	20250407	104300	25986470037	1958	1958	1959	1953	24521
462	20250407	104200	25938508614	1957	1957	1960	1955	27762
463	20250407	104100	25884152201	1957	1953	1959	1951	37322
464	20250407	104000	25811162855	1951	1951	1955	1949	27480
465	20250407	103900	25757531111	1951	1953	1954	1949	35164
466	20250407	103800	25688943040	1953	1953	1956	1953	27015
467	20250407	103700	25636154276	1952	1958	1959	1952	29884
468	20250407	103600	25577726723	1959	1950	1959	1948	42542
469	20250407	103500	25494547101	1950	1950	1951	1948	56240
470	20250407	103400	25384911180	1949	1953	1953	1949	29152
471	20250407	103300	25328066965	1953	1952	1954	1949	19592
472	20250407	103200	25289838092	1952	1959	1960	1948	131581
473	20250407	103100	25032896172	1960	1961	1962	1959	43106
474	20250407	103000	24948364558	1961	1957	1962	1955	39470
475	20250407	102900	24871074238	1957	1953	1967	1950	130037
476	20250407	102800	24616566344	1953	1957	1958	1949	86872
477	20250407	102700	24446996237	1956	1961	1963	1956	76135
478	20250407	102600	24297745040	1961	1963	1965	1956	83382
479	20250407	102500	24134277319	1962	1965	1968	1962	76606
480	20250407	102400	23983769625	1966	1947	1969	1946	117056
481	20250407	102300	23754157992	1948	1958	1971	1947	258620
482	20250407	102200	23246291146	1958	1954	1964	1953	210183
483	20250407	102100	22834710820	1954	1954	1957	1945	119910
484	20250407	102000	22600596935	1953	1947	1955	1946	93414
485	20250407	101900	22418360870	1947	1946	1949	1943	57273
486	20250407	101800	22306871013	1945	1949	1952	1945	79846
487	20250407	101700	22151224192	1954	1939	1954	1938	123933
488	20250407	101600	21910119362	1937	1933	1939	1931	62096
489	20250407	101500	21789902860	1933	1925	1933	1924	24319
490	20250407	101400	21742986920	1925	1921	1925	1920	65717
491	20250407	101300	21616663702	1922	1926	1926	1921	35922
492	20250407	101200	21547581067	1925	1926	1927	1923	39686
493	20250407	101100	21471220271	1926	1925	1927	1923	26580
494	20250407	101000	21420052288	1924	1930	1932	1924	26411
495	20250407	100900	21369142136	1930	1937	1937	1928	45287
496	20250407	100800	21281666535	1936	1927	1940	1927	29367
497	20250407	100700	21224822013	1926	1925	1934	1923	29274
498	20250407	100600	21168473021	1925	1939	1940	1925	65344
499	20250407	100500	21042251272	1942	1929	1943	1928	65540
500	20250407	100400	20915453414	1929	1918	1930	1917	41709
501	20250407	100300	20835106979	1925	1909	1938	1907	76908
502	20250407	100200	20687539502	1910	1918	1922	1908	177682
503	20250407	100100	20347718873	1918	1916	1924	1915	84224
504	20250407	100000	20186233907	1916	1920	1920	1914	92319
505	20250407	095900	20009338298	1919	1923	1928	1918	54981
506	20250407	095800	19903670838	1923	1930	1931	1922	38978
507	20250407	095700	19828543447	1929	1933	1935	1929	44171
508	20250407	095600	19743155506	1933	1920	1934	1917	63971
509	20250407	095500	19620177222	1919	1925	1930	1919	114014
510	20250407	095400	19400898014	1924	1929	1929	1920	82112
511	20250407	095300	19242896921	1929	1932	1932	1928	85782
512	20250407	095200	19077311379	1932	1937	1940	1931	122094
513	20250407	095100	18840942355	1937	1923	1938	1922	101561
514	20250407	095000	18644699742	1923	1921	1927	1919	57169
515	20250407	094900	18534821238	1921	1932	1934	1919	119774
516	20250407	094800	18304305485	1932	1934	1934	1928	42486
517	20250407	094700	18222272621	1935	1939	1941	1929	119740
518	20250407	094600	17990395615	1938	1938	1945	1938	29799
519	20250407	094500	17932540250	1938	1928	1944	1927	71537
520	20250407	094400	17794024937	1927	1934	1935	1922	101644
521	20250407	094300	17598206268	1934	1940	1943	1933	76889
522	20250407	094200	17449182490	1940	1950	1951	1940	48534
523	20250407	094100	17354784603	1949	1956	1959	1945	100357
524	20250407	094000	17159050777	1958	1960	1965	1950	60490
525	20250407	093900	17040696140	1964	1940	1968	1938	90795
526	20250407	093800	16863130592	1938	1939	1939	1926	150538
527	20250407	093700	16572288011	1939	1952	1952	1939	118684
528	20250407	093600	16341277280	1951	1952	1959	1948	95075
529	20250407	093500	16155721332	1950	1965	1965	1943	155145
530	20250407	093400	15852323737	1965	1968	1970	1955	86165
531	20250407	093300	15683142423	1969	1949	1972	1943	181421
532	20250407	093200	15327541079	1943	1968	1969	1935	255909
533	20250407	093100	14828400632	1967	1961	1968	1956	275413
534	20250407	093000	14288531558	1961	1958	1974	1956	270920
535	20250407	092900	13755994072	1960	1973	1974	1941	399256
536	20250407	092800	12973210307	1973	1970	1974	1967	360946
537	20250407	092700	12261742111	1970	1955	1974	1954	701173
538	20250407	092600	10883686109	1954	1916	1958	1916	372937
539	20250407	092500	10159180866	1917	1905	1937	1904	166980
540	20250407	092400	9837507349	1904	1911	1912	1901	96484
541	20250407	092300	9653686922	1911	1912	1912	1906	86195
542	20250407	092200	9489178565	1910	1911	1916	1903	71040
543	20250407	092100	9353495982	1911	1925	1927	1906	144093
544	20250407	092000	9077365377	1925	1922	1932	1919	141367
545	20250407	091900	8804849106	1926	1903	1930	1900	283171
546	20250407	091800	8261435611	1900	1891	1907	1891	81492
547	20250407	091700	8106750442	1891	1907	1907	1887	130533
548	20250407	091600	7859028204	1906	1904	1909	1902	102627
549	20250407	091500	7663445375	1904	1907	1908	1902	123916
550	20250407	091400	7427500587	1907	1908	1910	1904	81595
551	20250407	091300	7271807836	1908	1911	1911	1908	114978
552	20250407	091200	7052228837	1911	1916	1916	1900	56314
553	20250407	091100	6944632063	1916	1916	1919	1901	181546
554	20250407	091000	6597933533	1916	1864	1922	1861	186428
555	20250407	090900	6244182122	1868	1872	1880	1851	244768
556	20250407	090800	5788193524	1873	1869	1880	1850	169227
557	20250407	090700	5473236403	1866	1871	1889	1853	290677
558	20250407	090600	4928888085	1884	1900	1915	1870	243750
559	20250407	090500	4466088375	1899	1920	1925	1894	232106
560	20250407	090400	4021969242	1920	1929	1934	1912	220690
561	20250407	090300	3597416550	1928	1922	1950	1922	507418
562	20250407	090200	2615016032	1922	1912	1929	1910	388877
563	20250407	090100	1867367496	1912	1872	1923	1867	429929
564	20250407	090000	1047757594	1883	1863	1886	1806	482086