KissMeData/058110/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	192100	268795759	1927	1927	1927	1927	6259
3	20250416	192000	268795759	1927	1927	1927	1927	0
4	20250416	191900	268795759	1927	1927	1927	1927	0
5	20250416	191800	268795759	1927	1927	1927	1927	0
6	20250416	191700	268795759	1927	1927	1927	1927	0
7	20250416	191600	268795759	1927	1927	1927	1927	0
8	20250416	191500	268795759	1927	1927	1927	1927	0
9	20250416	191400	268795759	1927	1927	1927	1927	0
10	20250416	191300	268795759	1927	1927	1927	1927	0
11	20250416	191200	268795759	1927	1927	1927	1927	0
12	20250416	191100	268795759	1927	1927	1927	1927	0
13	20250416	191000	268795759	1927	1927	1927	1927	0
14	20250416	190900	268795759	1927	1927	1927	1927	0
15	20250416	190800	268795759	1927	1927	1927	1927	0
16	20250416	190700	268795759	1927	1927	1927	1927	0
17	20250416	190600	268795759	1927	1927	1927	1927	0
18	20250416	190500	268795759	1927	1927	1927	1927	0
19	20250416	190400	268795759	1927	1927	1927	1927	0
20	20250416	190300	268795759	1927	1927	1927	1927	0
21	20250416	190200	268795759	1927	1927	1927	1927	0
22	20250416	190100	268795759	1927	1927	1927	1927	0
23	20250416	190000	268795759	1927	1927	1927	1927	0
24	20250416	185900	268795759	1927	1927	1927	1927	0
25	20250416	185800	268795759	1927	1927	1927	1927	0
26	20250416	185700	268795759	1927	1927	1927	1927	0
27	20250416	185600	268795759	1927	1927	1927	1927	0
28	20250416	185500	268795759	1927	1927	1927	1927	0
29	20250416	185400	268795759	1927	1927	1927	1927	0
30	20250416	185300	268795759	1927	1927	1927	1927	0
31	20250416	185200	268795759	1927	1927	1927	1927	0
32	20250416	185100	268795759	1927	1927	1927	1927	6259
33	20250416	185000	268795759	1927	1927	1927	1927	0
34	20250416	184900	268795759	1927	1927	1927	1927	0
35	20250416	184800	268795759	1927	1927	1927	1927	0
36	20250416	184700	268795759	1927	1927	1927	1927	0
37	20250416	184600	268795759	1927	1927	1927	1927	0
38	20250416	184500	268795759	1927	1927	1927	1927	0
39	20250416	184400	268795759	1927	1927	1927	1927	0
40	20250416	184300	268795759	1927	1927	1927	1927	0
41	20250416	184200	268795759	1927	1927	1927	1927	0
42	20250416	184100	268795759	1927	1927	1927	1927	0
43	20250416	184000	268795759	1927	1927	1927	1927	0
44	20250416	183900	268795759	1927	1927	1927	1927	0
45	20250416	183800	268795759	1927	1927	1927	1927	0
46	20250416	183700	268795759	1927	1927	1927	1927	0
47	20250416	183600	268795759	1927	1927	1927	1927	0
48	20250416	183500	268795759	1927	1927	1927	1927	0
49	20250416	183400	268795759	1927	1927	1927	1927	0
50	20250416	183300	268795759	1927	1927	1927	1927	0
51	20250416	183200	268795759	1927	1927	1927	1927	0
52	20250416	183100	268795759	1927	1927	1927	1927	0
53	20250416	183000	268795759	1927	1927	1927	1927	0
54	20250416	182900	268795759	1927	1927	1927	1927	0
55	20250416	182800	268795759	1927	1927	1927	1927	0
56	20250416	182700	268795759	1927	1927	1927	1927	0
57	20250416	182600	268795759	1927	1927	1927	1927	0
58	20250416	182500	268795759	1927	1927	1927	1927	0
59	20250416	182400	268795759	1927	1927	1927	1927	0
60	20250416	182300	268795759	1927	1927	1927	1927	0
61	20250416	182200	268795759	1927	1927	1927	1927	0
62	20250416	182100	268795759	1927	1927	1927	1927	6259
63	20250416	182000	268795759	1927	1927	1927	1927	0
64	20250416	181900	268795759	1927	1927	1927	1927	0
65	20250416	181800	268795759	1927	1927	1927	1927	0
66	20250416	181700	268795759	1927	1927	1927	1927	0
67	20250416	181600	268795759	1927	1927	1927	1927	0
68	20250416	181500	268795759	1927	1927	1927	1927	0
69	20250416	181400	268795759	1927	1927	1927	1927	0
70	20250416	181300	268795759	1927	1927	1927	1927	0
71	20250416	181200	268795759	1927	1927	1927	1927	0
72	20250416	181100	268795759	1927	1927	1927	1927	0
73	20250416	181000	268795759	1927	1927	1927	1927	0
74	20250416	180900	268795759	1927	1927	1927	1927	0
75	20250416	180800	268795759	1927	1927	1927	1927	0
76	20250416	180700	268795759	1927	1927	1927	1927	0
77	20250416	180600	268795759	1927	1927	1927	1927	0
78	20250416	180500	268795759	1927	1927	1927	1927	0
79	20250416	180400	268795759	1927	1927	1927	1927	0
80	20250416	180300	268795759	1927	1927	1927	1927	0
81	20250416	180200	268795759	1927	1927	1927	1927	0
82	20250416	180100	268795759	1927	1927	1927	1927	0
83	20250416	180000	268795759	1927	1927	1927	1927	0
84	20250416	175900	268795759	1927	1927	1927	1927	0
85	20250416	175800	268795759	1927	1927	1927	1927	0
86	20250416	175700	268795759	1927	1927	1927	1927	0
87	20250416	175600	268795759	1927	1927	1927	1927	0
88	20250416	175500	268795759	1927	1927	1927	1927	0
89	20250416	175400	268795759	1927	1927	1927	1927	0
90	20250416	175300	268795759	1927	1927	1927	1927	0
91	20250416	175200	268795759	1927	1927	1927	1927	0
92	20250416	175100	268795759	1927	1927	1927	1927	6259
93	20250416	175000	268795759	1927	1927	1927	1927	0
94	20250416	174900	268795759	1927	1927	1927	1927	0
95	20250416	174800	268795759	1927	1927	1927	1927	0
96	20250416	174700	268795759	1927	1927	1927	1927	0
97	20250416	174600	268795759	1927	1927	1927	1927	0
98	20250416	174500	268795759	1927	1927	1927	1927	0
99	20250416	174400	268795759	1927	1927	1927	1927	0
100	20250416	174300	268795759	1927	1927	1927	1927	0
101	20250416	174200	268795759	1927	1927	1927	1927	0
102	20250416	174100	268795759	1927	1927	1927	1927	0
103	20250416	174000	268795759	1927	1927	1927	1927	0
104	20250416	173900	268795759	1927	1927	1927	1927	0
105	20250416	173800	268795759	1927	1927	1927	1927	0
106	20250416	173700	268795759	1927	1927	1927	1927	0
107	20250416	173600	268795759	1927	1927	1927	1927	0
108	20250416	173500	268795759	1927	1927	1927	1927	0
109	20250416	173400	268795759	1927	1927	1927	1927	0
110	20250416	173300	268795759	1927	1927	1927	1927	0
111	20250416	173200	268795759	1927	1927	1927	1927	0
112	20250416	173100	268795759	1927	1927	1927	1927	0
113	20250416	173000	268795759	1927	1927	1927	1927	0
114	20250416	172900	268795759	1927	1927	1927	1927	0
115	20250416	172800	268795759	1927	1927	1927	1927	0
116	20250416	172700	268795759	1927	1927	1927	1927	0
117	20250416	172600	268795759	1927	1927	1927	1927	0
118	20250416	172500	268795759	1927	1927	1927	1927	0
119	20250416	172400	268795759	1927	1927	1927	1927	0
120	20250416	172300	268795759	1927	1927	1927	1927	0
121	20250416	172200	268795759	1927	1927	1927	1927	0
122	20250416	172100	268795759	1927	1927	1927	1927	6259
123	20250416	172000	268795759	1927	1927	1927	1927	0
124	20250416	171900	268795759	1927	1927	1927	1927	0
125	20250416	171800	268795759	1927	1927	1927	1927	0
126	20250416	171700	268795759	1927	1927	1927	1927	0
127	20250416	171600	268795759	1927	1927	1927	1927	0
128	20250416	171500	268795759	1927	1927	1927	1927	0
129	20250416	171400	268795759	1927	1927	1927	1927	0
130	20250416	171300	268795759	1927	1927	1927	1927	0
131	20250416	171200	268795759	1927	1927	1927	1927	0
132	20250416	171100	268795759	1927	1927	1927	1927	0
133	20250416	171000	268795759	1927	1927	1927	1927	0
134	20250416	170900	268795759	1927	1927	1927	1927	0
135	20250416	170800	268795759	1927	1927	1927	1927	0
136	20250416	170700	268795759	1927	1927	1927	1927	0
137	20250416	170600	268795759	1927	1927	1927	1927	0
138	20250416	170500	268795759	1927	1927	1927	1927	0
139	20250416	170400	268795759	1927	1927	1927	1927	0
140	20250416	170300	268795759	1927	1927	1927	1927	0
141	20250416	170200	268795759	1927	1927	1927	1927	0
142	20250416	170100	268795759	1927	1927	1927	1927	0
143	20250416	170000	268795759	1927	1927	1927	1927	0
144	20250416	165900	268795759	1927	1927	1927	1927	0
145	20250416	165800	268795759	1927	1927	1927	1927	0
146	20250416	165700	268795759	1927	1927	1927	1927	0
147	20250416	165600	268795759	1927	1927	1927	1927	0
148	20250416	165500	268795759	1927	1927	1927	1927	0
149	20250416	165400	268795759	1927	1927	1927	1927	0
150	20250416	165300	268795759	1927	1927	1927	1927	0
151	20250416	165200	268795759	1927	1927	1927	1927	0
152	20250416	165100	268795759	1927	1927	1927	1927	6259
153	20250416	165000	268795759	1927	1927	1927	1927	0
154	20250416	164900	268795759	1927	1927	1927	1927	0
155	20250416	164800	268795759	1927	1927	1927	1927	0
156	20250416	164700	268795759	1927	1927	1927	1927	0
157	20250416	164600	268795759	1927	1927	1927	1927	0
158	20250416	164500	268795759	1927	1927	1927	1927	0
159	20250416	164400	268795759	1927	1927	1927	1927	0
160	20250416	164300	268795759	1927	1927	1927	1927	0
161	20250416	164200	268795759	1927	1927	1927	1927	0
162	20250416	164100	268795759	1927	1927	1927	1927	0
163	20250416	164000	268795759	1927	1927	1927	1927	0
164	20250416	163900	268795759	1927	1927	1927	1927	0
165	20250416	163800	268795759	1927	1927	1927	1927	0
166	20250416	163700	268795759	1927	1927	1927	1927	0
167	20250416	163600	268795759	1927	1927	1927	1927	0
168	20250416	163500	268795759	1927	1927	1927	1927	0
169	20250416	163400	268795759	1927	1927	1927	1927	0
170	20250416	163300	268795759	1927	1927	1927	1927	0
171	20250416	163200	268795759	1927	1927	1927	1927	0
172	20250416	163100	268795759	1927	1927	1927	1927	0
173	20250416	163000	268795759	1927	1927	1927	1927	0
174	20250416	162900	268795759	1927	1927	1927	1927	0
175	20250416	162800	268795759	1927	1927	1927	1927	0
176	20250416	162700	268795759	1927	1927	1927	1927	0
177	20250416	162600	268795759	1927	1927	1927	1927	0
178	20250416	162500	268795759	1927	1927	1927	1927	0
179	20250416	162400	268795759	1927	1927	1927	1927	0
180	20250416	162300	268795759	1927	1927	1927	1927	0
181	20250416	162200	268795759	1927	1927	1927	1927	0
182	20250416	162100	268795759	1927	1927	1927	1927	6259
183	20250416	162000	268795759	1927	1927	1927	1927	0
184	20250416	161900	268795759	1927	1927	1927	1927	0
185	20250416	161800	268795759	1927	1927	1927	1927	0
186	20250416	161700	268795759	1927	1927	1927	1927	0
187	20250416	161600	268795759	1927	1927	1927	1927	0
188	20250416	161500	268795759	1927	1927	1927	1927	0
189	20250416	161400	268795759	1927	1927	1927	1927	0
190	20250416	161300	268795759	1927	1927	1927	1927	0
191	20250416	161200	268795759	1927	1927	1927	1927	0
192	20250416	161100	268795759	1927	1927	1927	1927	0
193	20250416	161000	268795759	1927	1927	1927	1927	0
194	20250416	160900	268795759	1927	1927	1927	1927	0
195	20250416	160800	268795759	1927	1927	1927	1927	0
196	20250416	160700	268795759	1927	1927	1927	1927	0
197	20250416	160600	268795759	1927	1927	1927	1927	0
198	20250416	160500	268795759	1927	1927	1927	1927	0
199	20250416	160400	268795759	1927	1927	1927	1927	0
200	20250416	160300	268795759	1927	1927	1927	1927	0
201	20250416	160200	268795759	1927	1927	1927	1927	0
202	20250416	160100	268795759	1927	1927	1927	1927	0
203	20250416	160000	268795759	1927	1927	1927	1927	0
204	20250416	155900	268795759	1927	1927	1927	1927	0
205	20250416	155800	268795759	1927	1927	1927	1927	0
206	20250416	155700	268795759	1927	1927	1927	1927	0
207	20250416	155600	268795759	1927	1927	1927	1927	0
208	20250416	155500	268795759	1927	1927	1927	1927	0
209	20250416	155400	268795759	1927	1927	1927	1927	0
210	20250416	155300	268795759	1927	1927	1927	1927	0
211	20250416	155200	268795759	1927	1927	1927	1927	0
212	20250416	155100	268795759	1927	1927	1927	1927	6259
213	20250416	155000	268795759	1927	1927	1927	1927	0
214	20250416	154900	268795759	1927	1927	1927	1927	0
215	20250416	154800	268795759	1927	1927	1927	1927	0
216	20250416	154700	268795759	1927	1927	1927	1927	0
217	20250416	154600	268795759	1927	1927	1927	1927	0
218	20250416	154500	268795759	1927	1927	1927	1927	0
219	20250416	154400	268795759	1927	1927	1927	1927	0
220	20250416	154300	268795759	1927	1927	1927	1927	0
221	20250416	154200	268795759	1927	1927	1927	1927	0
222	20250416	154100	268795759	1927	1927	1927	1927	0
223	20250416	154000	268795759	1927	1927	1927	1927	0
224	20250416	153900	268795759	1927	1927	1927	1927	0
225	20250416	153800	268795759	1927	1927	1927	1927	0
226	20250416	153700	268795759	1927	1927	1927	1927	0
227	20250416	153600	268795759	1927	1927	1927	1927	0
228	20250416	153500	268795759	1927	1927	1927	1927	0
229	20250416	153400	268795759	1927	1927	1927	1927	0
230	20250416	153300	268795759	1927	1927	1927	1927	0
231	20250416	153200	268795759	1927	1927	1927	1927	0
232	20250416	153100	268795759	1927	1927	1927	1927	0
233	20250416	153000	268795759	1927	1927	1927	1927	6259
234	20250416	152900	256734666	1915	1915	1915	1915	0
235	20250416	152800	256734666	1915	1915	1915	1915	0
236	20250416	152700	256734666	1915	1915	1915	1915	0
237	20250416	152600	256734666	1915	1915	1915	1915	0
238	20250416	152500	256734666	1915	1915	1915	1915	0
239	20250416	152400	256734666	1915	1915	1915	1915	0
240	20250416	152300	256734666	1915	1915	1915	1915	0
241	20250416	152200	256734666	1915	1915	1915	1915	0
242	20250416	152100	256734666	1915	1915	1915	1915	0
243	20250416	152000	256734666	1915	1915	1915	1915	0
244	20250416	151900	256734666	1915	1917	1921	1915	351
245	20250416	151800	256061591	1917	1917	1917	1916	203
246	20250416	151700	255672448	1917	1917	1917	1917	65
247	20250416	151600	255547843	1917	1917	1917	1917	91
248	20250416	151500	255373396	1917	1917	1917	1917	190
249	20250416	151400	255009166	1917	1917	1917	1917	97
250	20250416	151300	254823217	1917	1917	1917	1917	97
251	20250416	151200	254637268	1917	1917	1917	1917	62
252	20250416	151100	254518414	1917	1917	1917	1917	59
253	20250416	151000	254405311	1916	1917	1917	1916	61
254	20250416	150900	254288396	1917	1917	1917	1916	61
255	20250416	150800	254171469	1917	1921	1921	1916	205
256	20250416	150700	253778381	1921	1921	1921	1921	84
257	20250416	150600	253617017	1921	1921	1921	1921	13
258	20250416	150500	253592044	1916	1916	1916	1916	298
259	20250416	150400	253021076	1916	1916	1916	1916	0
260	20250416	150300	253021076	1916	1916	1916	1916	0
261	20250416	150200	253021076	1916	1913	1916	1906	681
262	20250416	150100	251721516	1913	1911	1913	1907	274
263	20250416	150000	251198404	1911	1906	1911	1906	106
264	20250416	145900	250995843	1911	1911	1911	1911	45
265	20250416	145800	250909848	1906	1911	1911	1906	93
266	20250416	145700	250732130	1911	1912	1913	1911	425
267	20250416	145600	249919453	1905	1905	1905	1905	0
268	20250416	145500	249919453	1905	1913	1914	1905	35
269	20250416	145400	249852483	1913	1913	1914	1912	541
270	20250416	145300	248817451	1913	1920	1920	1913	326
271	20250416	145200	248193248	1920	1925	1925	1920	152
272	20250416	145100	247901368	1928	1925	1928	1925	489
273	20250416	145000	246959034	1918	1920	1920	1918	55
274	20250416	144900	246853497	1929	1929	1929	1929	103
275	20250416	144800	246654810	1930	1930	1930	1930	199
276	20250416	144700	246270740	1930	1930	1930	1928	402
277	20250416	144600	245494906	1942	1936	1942	1936	150
278	20250416	144500	245203894	1936	1919	1936	1917	5278
279	20250416	144400	235080704	1922	1912	1929	1912	4654
280	20250416	144300	226147200	1838	1838	1838	1838	0
281	20250416	144200	226147200	1838	1930	1930	1838	10383
282	20250416	144100	206572385	1935	1933	1935	1931	63
283	20250416	144000	206450663	1936	1932	1936	1932	5
284	20250416	143900	206440999	1932	1932	1932	1932	76
285	20250416	143800	206294167	1932	1932	1932	1932	37
286	20250416	143700	206222683	1932	1931	1932	1931	59
287	20250416	143600	206108698	1927	1927	1927	1927	0
288	20250416	143500	206108698	1927	1927	1927	1927	0
289	20250416	143400	206108698	1927	1927	1927	1927	0
290	20250416	143300	206108698	1927	1927	1927	1927	0
291	20250416	143200	206108698	1927	1927	1927	1927	82
292	20250416	143100	205950684	1924	1924	1924	1924	0
293	20250416	143000	205950684	1924	1924	1924	1924	0
294	20250416	142900	205950684	1924	1924	1924	1924	0
295	20250416	142800	205950684	1924	1924	1924	1924	0
296	20250416	142700	205950684	1924	1924	1924	1924	0
297	20250416	142600	205950684	1924	1932	1932	1924	280
298	20250416	142500	205410719	1932	1932	1932	1932	19
299	20250416	142400	205374011	1932	1932	1932	1932	12
300	20250416	142300	205350827	1932	1932	1932	1932	0
301	20250416	142200	205350827	1932	1932	1932	1932	1
302	20250416	142100	205348895	1933	1933	1933	1933	0
303	20250416	142000	205348895	1933	1933	1933	1933	20
304	20250416	141900	205310235	1933	1933	1933	1933	82
305	20250416	141800	205151729	1933	1933	1933	1933	8
306	20250416	141700	205136265	1934	1934	1934	1934	50
307	20250416	141600	205039565	1934	1934	1934	1934	0
308	20250416	141500	205039565	1934	1934	1934	1934	0
309	20250416	141400	205039565	1934	1934	1934	1934	18
310	20250416	141300	205004753	1938	1938	1938	1938	0
311	20250416	141200	205004753	1938	1938	1938	1938	0
312	20250416	141100	205004753	1938	1938	1938	1938	49
313	20250416	141000	204909791	1944	1944	1944	1944	0
314	20250416	140900	204909791	1944	1944	1944	1944	0
315	20250416	140800	204909791	1944	1944	1944	1944	0
316	20250416	140700	204909791	1944	1944	1944	1944	0
317	20250416	140600	204909791	1944	1944	1944	1944	0
318	20250416	140500	204909791	1944	1944	1944	1944	0
319	20250416	140400	204909791	1944	1944	1944	1944	0
320	20250416	140300	204909791	1944	1944	1944	1944	0
321	20250416	140200	204909791	1944	1944	1944	1944	0
322	20250416	140100	204909791	1944	1944	1944	1944	0
323	20250416	140000	204909791	1944	1949	1949	1942	200
324	20250416	135900	204520613	1950	1950	1950	1950	0
325	20250416	135800	204520613	1950	1950	1950	1950	0
326	20250416	135700	204520613	1950	1950	1950	1950	0
327	20250416	135600	204520613	1950	1950	1950	1950	0
328	20250416	135500	204520613	1950	1950	1950	1950	0
329	20250416	135400	204520613	1950	1950	1950	1950	0
330	20250416	135300	204520613	1950	1950	1950	1950	15
331	20250416	135200	204491363	1958	1958	1958	1958	0
332	20250416	135100	204491363	1958	1959	1959	1958	123
333	20250416	135000	204250464	1958	1958	1958	1958	0
334	20250416	134900	204250464	1958	1958	1958	1958	21
335	20250416	134800	204209346	1969	1969	1969	1969	0
336	20250416	134700	204209346	1969	1969	1969	1969	0
337	20250416	134600	204209346	1969	1969	1969	1969	0
338	20250416	134500	204209346	1969	1969	1969	1969	1
339	20250416	134400	204207377	1956	1956	1956	1956	0
340	20250416	134300	204207377	1956	1956	1956	1956	0
341	20250416	134200	204207377	1956	1956	1956	1956	0
342	20250416	134100	204207377	1956	1956	1956	1956	0
343	20250416	134000	204207377	1956	1955	1956	1955	91
344	20250416	133900	204029470	1955	1955	1955	1955	100
345	20250416	133800	203833970	1956	1956	1956	1956	0
346	20250416	133700	203833970	1956	1954	1956	1954	177
347	20250416	133600	203487890	1954	1951	1954	1951	220
348	20250416	133500	203058482	1952	1950	1952	1950	216
349	20250416	133400	202637050	1971	1948	1971	1948	120
350	20250416	133300	202403101	1947	1950	1950	1947	82
351	20250416	133200	202243222	1949	1949	1949	1949	0
352	20250416	133100	202243222	1949	1949	1949	1949	1
353	20250416	133000	202241273	1953	1954	1954	1953	223
354	20250416	132900	201805554	1972	1971	1972	1971	3
355	20250416	132800	201799639	1977	1977	1977	1977	0
356	20250416	132700	201799639	1977	1977	1977	1977	0
357	20250416	132600	201799639	1977	1977	1977	1977	0
358	20250416	132500	201799639	1977	1977	1977	1977	0
359	20250416	132400	201799639	1977	1977	1977	1977	0
360	20250416	132300	201799639	1977	1970	1977	1906	5092
361	20250416	132200	191980884	1969	1969	1969	1969	0
362	20250416	132100	191980884	1969	1969	1969	1969	327
363	20250416	132000	191337021	1969	1969	1969	1969	0
364	20250416	131900	191337021	1969	1969	1970	1969	2351
365	20250416	131800	186706949	1969	1969	1969	1969	42
366	20250416	131700	186624251	1969	1969	1969	1969	1700
367	20250416	131600	183276951	1970	1970	1970	1970	0
368	20250416	131500	183276951	1970	1969	1970	1969	3000
369	20250416	131400	177366959	1961	1961	1961	1961	0
370	20250416	131300	177366959	1961	1961	1961	1961	0
371	20250416	131200	177366959	1961	1961	1961	1961	0
372	20250416	131100	177366959	1961	1961	1961	1960	306
373	20250416	131000	176766924	1969	1976	1976	1969	4964
374	20250416	130900	166967507	1977	1975	1977	1975	1074
375	20250416	130800	164846109	1970	1971	1971	1970	107
376	20250416	130700	164635221	1971	1971	1971	1971	0
377	20250416	130600	164635221	1971	1971	1971	1971	40
378	20250416	130500	164556381	1970	1970	1970	1970	0
379	20250416	130400	164556381	1970	1970	1970	1970	0
380	20250416	130300	164556381	1970	1970	1970	1970	62
381	20250416	130200	164434241	1970	1970	1970	1970	0
382	20250416	130100	164434241	1970	1974	1974	1970	113
383	20250416	130000	164211369	1970	1970	1970	1970	0
384	20250416	125900	164211369	1970	1970	1970	1970	0
385	20250416	125800	164211369	1970	1970	1970	1970	9
386	20250416	125700	164193639	1966	1966	1966	1966	0
387	20250416	125600	164193639	1966	1966	1966	1966	0
388	20250416	125500	164193639	1966	1967	1967	1966	3010
389	20250416	125400	158275096	1980	1980	1980	1980	0
390	20250416	125300	158275096	1980	1980	1980	1980	10
391	20250416	125200	158255296	1970	1966	1970	1966	151
392	20250416	125100	157958169	1965	1965	1965	1965	0
393	20250416	125000	157958169	1965	1970	1970	1965	139
394	20250416	124900	157684719	1970	1970	1970	1970	1
395	20250416	124800	157682749	1970	1970	1970	1970	50
396	20250416	124700	157584249	1970	1980	1980	1970	5490
397	20250416	124600	146741985	1980	1980	1980	1980	288
398	20250416	124500	146171745	1978	1975	1978	1975	160
399	20250416	124400	145855736	1975	1975	1980	1975	421
400	20250416	124300	145023566	1975	1972	1975	1972	818
401	20250416	124200	143409450	1972	1970	1972	1970	1991
402	20250416	124100	139487074	1969	1968	1969	1968	6652
403	20250416	124000	126395766	1968	1968	1968	1968	1520
404	20250416	123900	123404406	1968	1968	1968	1968	0
405	20250416	123800	123404406	1968	1970	1970	1968	117
406	20250416	123700	123173946	1968	1953	1968	1927	313
407	20250416	123600	122564039	1954	1957	1968	1954	3233
408	20250416	123500	116227315	1957	1945	1957	1944	1391
409	20250416	123400	113517648	1930	1930	1930	1930	87
410	20250416	123300	113349738	1930	1930	1947	1930	2468
411	20250416	123200	108586385	1930	1929	1930	1929	2777
412	20250416	123100	103229207	1930	1928	1930	1928	6575
413	20250416	123000	90546779	1928	1928	1928	1928	784
414	20250416	122900	89035227	1928	1928	1928	1928	0
415	20250416	122800	89035227	1928	1929	1929	1928	580
416	20250416	122700	87916611	1930	1930	1930	1930	34
417	20250416	122600	87850991	1931	1931	1931	1931	16
418	20250416	122500	87820095	1932	1932	1932	1932	0
419	20250416	122400	87820095	1932	1930	1932	1930	4877
420	20250416	122300	78407263	1930	1930	1930	1930	312
421	20250416	122200	77805103	1932	1929	1932	1929	9655
422	20250416	122100	59178916	1929	1929	1929	1928	844
423	20250416	122000	57550973	1929	1929	1929	1929	543
424	20250416	121900	56503526	1929	1929	1929	1929	0
425	20250416	121800	56503526	1929	1929	1929	1929	0
426	20250416	121700	56503526	1929	1929	1929	1929	10
427	20250416	121600	56484236	1929	1929	1929	1929	0
428	20250416	121500	56484236	1929	1929	1929	1929	0
429	20250416	121400	56484236	1929	1929	1929	1929	15
430	20250416	121300	56455301	1929	1929	1929	1929	0
431	20250416	121200	56455301	1929	1929	1929	1929	14
432	20250416	121100	56428295	1929	1929	1929	1929	31
433	20250416	121000	56368496	1929	1929	1929	1929	5
434	20250416	120900	56358851	1929	1928	1929	1928	36
435	20250416	120800	56289436	1929	1929	1929	1929	24
436	20250416	120700	56243140	1929	1929	1929	1929	5
437	20250416	120600	56233495	1929	1929	1929	1929	8
438	20250416	120500	56218063	1929	1929	1929	1929	7
439	20250416	120400	56204560	1929	1929	1929	1929	11
440	20250416	120300	56183341	1929	1929	1929	1929	0
441	20250416	120200	56183341	1929	1929	1929	1929	12
442	20250416	120100	56160193	1929	1929	1929	1929	41
443	20250416	120000	56081104	1929	1929	1929	1929	13
444	20250416	115900	56056027	1929	1929	1929	1929	14
445	20250416	115800	56029021	1929	1929	1929	1929	28
446	20250416	115700	55975009	1928	1928	1928	1928	0
447	20250416	115600	55975009	1928	1929	1929	1928	98
448	20250416	115500	55786043	1929	1929	1929	1929	0
449	20250416	115400	55786043	1929	1929	1929	1929	0
450	20250416	115300	55786043	1929	1929	1929	1929	36
451	20250416	115200	55716599	1932	1932	1932	1932	0
452	20250416	115100	55716599	1932	1932	1932	1932	0
453	20250416	115000	55716599	1932	1932	1932	1932	7
454	20250416	114900	55703075	1929	1929	1929	1929	41
455	20250416	114800	55623986	1932	1932	1932	1932	13
456	20250416	114700	55598870	1932	1930	1932	1930	254
457	20250416	114600	55108644	1930	1930	1930	1930	500
458	20250416	114500	54143644	1930	1930	1930	1930	468
459	20250416	114400	53240404	1930	1930	1930	1930	0
460	20250416	114300	53240404	1930	1930	1930	1930	0
461	20250416	114200	53240404	1930	1930	1930	1930	0
462	20250416	114100	53240404	1930	1930	1930	1930	0
463	20250416	114000	53240404	1930	1930	1930	1930	25
464	20250416	113900	53192154	1930	1930	1930	1930	0
465	20250416	113800	53192154	1930	1930	1930	1930	0
466	20250416	113700	53192154	1930	1930	1930	1930	11
467	20250416	113600	53170924	1930	1930	1930	1930	0
468	20250416	113500	53170924	1930	1930	1930	1930	0
469	20250416	113400	53170924	1930	1930	1930	1930	0
470	20250416	113300	53170924	1930	1930	1930	1930	11
471	20250416	113200	53149694	1930	1930	1930	1930	0
472	20250416	113100	53149694	1930	1930	1930	1930	0
473	20250416	113000	53149694	1930	1930	1930	1930	19
474	20250416	112900	53113024	1930	1930	1930	1930	1
475	20250416	112800	53111094	1926	1929	1930	1926	373
476	20250416	112700	52392224	1930	1930	1930	1930	25
477	20250416	112600	52343974	1930	1930	1930	1930	23
478	20250416	112500	52299584	1930	1930	1930	1930	14
479	20250416	112400	52272564	1930	1930	1930	1930	13
480	20250416	112300	52247474	1930	1930	1930	1930	22
481	20250416	112200	52205014	1930	1930	1930	1930	15
482	20250416	112100	52176064	1930	1930	1930	1930	13
483	20250416	112000	52150974	1930	1930	1930	1930	12
484	20250416	111900	52127814	1930	1930	1930	1930	7
485	20250416	111800	52114304	1930	1930	1930	1930	0
486	20250416	111700	52114304	1930	1930	1930	1930	100
487	20250416	111600	51921304	1930	1930	1930	1930	101
488	20250416	111500	51726374	1930	1930	1930	1930	29
489	20250416	111400	51670404	1930	1930	1930	1930	23
490	20250416	111300	51626014	1930	1930	1930	1930	29
491	20250416	111200	51570044	1931	1930	1931	1930	560
492	20250416	111100	50489166	1930	1930	1930	1930	16
493	20250416	111000	50458286	1930	1930	1930	1930	30
494	20250416	110900	50400386	1930	1930	1930	1930	23
495	20250416	110800	50355996	1930	1930	1930	1930	0
496	20250416	110700	50355996	1930	1931	1931	1930	287
497	20250416	110600	49801914	1932	1932	1932	1932	23
498	20250416	110500	49757478	1931	1932	1932	1931	19
499	20250416	110400	49720776	1932	1932	1932	1932	0
500	20250416	110300	49720776	1932	1932	1932	1932	239
501	20250416	110200	49259028	1932	1932	1932	1932	18
502	20250416	110100	49224252	1932	1932	1932	1932	13
503	20250416	110000	49199136	1932	1932	1932	1932	7
504	20250416	105900	49185612	1932	1932	1932	1931	286
505	20250416	105800	48633209	1933	1933	1933	1933	2000
506	20250416	105700	44767209	1933	1933	1933	1933	0
507	20250416	105600	44767209	1933	1933	1933	1933	0
508	20250416	105500	44767209	1933	1937	1937	1933	1498
509	20250416	105400	41868932	1938	1941	1941	1938	1049
510	20250416	105300	39835864	1940	1940	1940	1940	0
511	20250416	105200	39835864	1940	1940	1940	1940	0
512	20250416	105100	39835864	1940	1940	1940	1940	0
513	20250416	105000	39835864	1940	1940	1940	1940	0
514	20250416	104900	39835864	1940	1940	1940	1940	16
515	20250416	104800	39804824	1939	1939	1939	1939	0
516	20250416	104700	39804824	1939	1939	1939	1939	2
517	20250416	104600	39800946	1939	1940	1940	1939	30
518	20250416	104500	39742760	1940	1940	1940	1940	0
519	20250416	104400	39742760	1940	1940	1940	1940	19
520	20250416	104300	39705900	1939	1939	1939	1939	0
521	20250416	104200	39705900	1939	1939	1939	1939	0
522	20250416	104100	39705900	1939	1939	1939	1939	0
523	20250416	104000	39705900	1939	1939	1939	1939	0
524	20250416	103900	39705900	1939	1940	1940	1939	39
525	20250416	103800	39630249	1940	1946	1946	1940	41
526	20250416	103700	39550663	1946	1946	1947	1942	2440
527	20250416	103600	34803316	1946	1946	1947	1946	2017
528	20250416	103500	30878225	1946	1946	1947	1946	1140
529	20250416	103400	28659768	1947	1946	1947	1946	766
530	20250416	103300	27169058	1946	1940	1946	1940	564
531	20250416	103200	26072996	1940	1940	1940	1940	0
532	20250416	103100	26072996	1940	1938	1940	1936	52
533	20250416	103000	25972295	1940	1938	1940	1937	45
534	20250416	102900	25885106	1939	1941	1941	1939	11
535	20250416	102800	25863765	1947	1942	1947	1938	390
536	20250416	102700	25107195	1942	1945	1947	1942	42
537	20250416	102600	25025515	1945	1946	1946	1945	5
538	20250416	102500	25015788	1944	1944	1944	1944	0
539	20250416	102400	25015788	1944	1946	1946	1944	37
540	20250416	102300	24943792	1947	1947	1947	1947	3
541	20250416	102200	24937951	1945	1945	1945	1945	0
542	20250416	102100	24937951	1945	1945	1945	1945	0
543	20250416	102000	24937951	1945	1947	1947	1945	5
544	20250416	101900	24928220	1947	1947	1947	1946	20
545	20250416	101800	24889289	1945	1947	1947	1945	14
546	20250416	101700	24862051	1945	1945	1945	1945	3
547	20250416	101600	24856216	1948	1945	1948	1944	49
548	20250416	101500	24760881	1948	1948	1948	1948	1
549	20250416	101400	24758933	1944	1945	1945	1944	11
550	20250416	101300	24737546	1945	1945	1945	1945	17
551	20250416	101200	24704481	1945	1945	1945	1945	3
552	20250416	101100	24698646	1945	1945	1945	1945	32
553	20250416	101000	24636406	1946	1948	1948	1946	63
554	20250416	100900	24513735	1944	1944	1944	1944	0
555	20250416	100800	24513735	1944	1947	1947	1944	28
556	20250416	100700	24459228	1943	1945	1945	1943	25
557	20250416	100600	24410623	1945	1945	1945	1945	0
558	20250416	100500	24410623	1945	1945	1945	1945	5
559	20250416	100400	24400898	1945	1948	1948	1945	35
560	20250416	100300	24332800	1947	1947	1947	1947	0
561	20250416	100200	24332800	1947	1947	1947	1947	347
562	20250416	100100	23657191	1938	1938	1938	1938	0
563	20250416	100000	23657191	1938	1938	1938	1938	9
564	20250416	095900	23639749	1940	1940	1940	1940	0
565	20250416	095800	23639749	1940	1937	1940	1937	400
566	20250416	095700	22864054	1937	1937	1937	1937	0
567	20250416	095600	22864054	1937	1937	1937	1937	0
568	20250416	095500	22864054	1937	1937	1937	1937	30
569	20250416	095400	22805944	1931	1932	1933	1931	51
570	20250416	095300	22707411	1932	1932	1932	1932	0
571	20250416	095200	22707411	1932	1932	1932	1932	0
572	20250416	095100	22707411	1932	1931	1940	1931	325
573	20250416	095000	22078927	1930	1931	1931	1930	283
574	20250416	094900	21532464	1932	1932	1932	1932	44
575	20250416	094800	21447456	1932	1932	1932	1932	0
576	20250416	094700	21447456	1932	1934	1934	1932	32
577	20250416	094600	21385580	1949	1934	1949	1930	122
578	20250416	094500	21148757	1930	1930	1930	1930	294
579	20250416	094400	20581337	1926	1924	1926	1924	86
580	20250416	094300	20415706	1924	1923	1924	1923	2
581	20250416	094200	20411859	1919	1919	1919	1919	0
582	20250416	094100	20411859	1919	1919	1919	1918	315
583	20250416	094000	19807493	1920	1924	1924	1920	1625
584	20250416	093900	16685903	1925	1928	1928	1924	268
585	20250416	093800	16169907	1930	1930	1930	1930	16
586	20250416	093700	16139027	1929	1930	1930	1929	198
587	20250416	093600	15756905	1930	1930	1930	1930	0
588	20250416	093500	15756905	1930	1932	1932	1930	121
589	20250416	093400	15523321	1932	1939	1939	1932	494
590	20250416	093300	14567833	1939	1941	1941	1938	170
591	20250416	093200	14238327	1952	1952	1952	1952	10
592	20250416	093100	14218807	1952	1949	1952	1949	1000
593	20250416	093000	12267706	1937	1953	1953	1937	217
594	20250416	092900	11847300	1955	1955	1955	1955	0
595	20250416	092800	11847300	1955	1955	1955	1955	0
596	20250416	092700	11847300	1955	1955	1955	1955	4
597	20250416	092600	11839480	1955	1955	1955	1955	1
598	20250416	092500	11837525	1955	1955	1955	1955	1
599	20250416	092400	11835570	1956	1956	1956	1956	0
600	20250416	092300	11835570	1956	1956	1956	1956	0
601	20250416	092200	11835570	1956	1956	1956	1956	0
602	20250416	092100	11835570	1956	1956	1956	1956	0
603	20250416	092000	11835570	1956	1936	1956	1935	153
604	20250416	091900	11536882	1956	1955	1956	1955	2500
605	20250416	091800	6646982	1956	1933	1956	1933	1992
606	20250416	091700	2764736	1932	1932	1932	1932	0
607	20250416	091600	2764736	1932	1932	1932	1932	0
608	20250416	091500	2764736	1932	1932	1932	1932	0
609	20250416	091400	2764736	1932	1933	1933	1932	72
610	20250416	091300	2625627	1933	1933	1933	1933	69
611	20250416	091200	2492250	1950	1950	1950	1950	0
612	20250416	091100	2492250	1950	1950	1950	1950	0
613	20250416	091000	2492250	1950	1945	1950	1945	162
614	20250416	090900	2177065	1946	1946	1946	1946	1
615	20250416	090800	2175119	1931	1933	1933	1931	81
616	20250416	090700	2018637	1946	1948	1948	1934	97
617	20250416	090600	1831013	1934	1934	1934	1934	0
618	20250416	090500	1831013	1934	1934	1934	1934	0
619	20250416	090400	1831013	1934	1938	1938	1934	694
620	20250416	090300	486660	1938	1950	1950	1938	251
621	20250416	090200	0	1956	1956	1956	1956	0
622	20250416	090100	0	1956	1956	1956	1956	0
623	20250416	090000	0	1956	1956	1956	1956	0