KissMeData/191410/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	201500	57702792	1971	1971	1971	1971	1120
3	20250408	201400	57702792	1971	1971	1971	1971	0
4	20250408	201300	57702792	1971	1971	1971	1971	0
5	20250408	201200	57702792	1971	1971	1971	1971	0
6	20250408	201100	57702792	1971	1971	1971	1971	0
7	20250408	201000	57702792	1971	1971	1971	1971	0
8	20250408	200900	57702792	1971	1971	1971	1971	0
9	20250408	200800	57702792	1971	1971	1971	1971	0
10	20250408	200700	57702792	1971	1971	1971	1971	0
11	20250408	200600	57702792	1971	1971	1971	1971	0
12	20250408	200500	57702792	1971	1971	1971	1971	0
13	20250408	200400	57702792	1971	1971	1971	1971	0
14	20250408	200300	57702792	1971	1971	1971	1971	0
15	20250408	200200	57702792	1971	1971	1971	1971	0
16	20250408	200100	57702792	1971	1971	1971	1971	0
17	20250408	200000	57702792	1971	1971	1971	1971	0
18	20250408	195900	57702792	1971	1971	1971	1971	0
19	20250408	195800	57702792	1971	1971	1971	1971	0
20	20250408	195700	57702792	1971	1971	1971	1971	0
21	20250408	195600	57702792	1971	1971	1971	1971	0
22	20250408	195500	57702792	1971	1971	1971	1971	0
23	20250408	195400	57702792	1971	1971	1971	1971	0
24	20250408	195300	57702792	1971	1971	1971	1971	0
25	20250408	195200	57702792	1971	1971	1971	1971	0
26	20250408	195100	57702792	1971	1971	1971	1971	0
27	20250408	195000	57702792	1971	1971	1971	1971	0
28	20250408	194900	57702792	1971	1971	1971	1971	0
29	20250408	194800	57702792	1971	1971	1971	1971	0
30	20250408	194700	57702792	1971	1971	1971	1971	0
31	20250408	194600	57702792	1971	1971	1971	1971	0
32	20250408	194500	57702792	1971	1971	1971	1971	1120
33	20250408	194400	57702792	1971	1971	1971	1971	0
34	20250408	194300	57702792	1971	1971	1971	1971	0
35	20250408	194200	57702792	1971	1971	1971	1971	0
36	20250408	194100	57702792	1971	1971	1971	1971	0
37	20250408	194000	57702792	1971	1971	1971	1971	0
38	20250408	193900	57702792	1971	1971	1971	1971	0
39	20250408	193800	57702792	1971	1971	1971	1971	0
40	20250408	193700	57702792	1971	1971	1971	1971	0
41	20250408	193600	57702792	1971	1971	1971	1971	0
42	20250408	193500	57702792	1971	1971	1971	1971	0
43	20250408	193400	57702792	1971	1971	1971	1971	0
44	20250408	193300	57702792	1971	1971	1971	1971	0
45	20250408	193200	57702792	1971	1971	1971	1971	0
46	20250408	193100	57702792	1971	1971	1971	1971	0
47	20250408	193000	57702792	1971	1971	1971	1971	0
48	20250408	192900	57702792	1971	1971	1971	1971	0
49	20250408	192800	57702792	1971	1971	1971	1971	0
50	20250408	192700	57702792	1971	1971	1971	1971	0
51	20250408	192600	57702792	1971	1971	1971	1971	0
52	20250408	192500	57702792	1971	1971	1971	1971	0
53	20250408	192400	57702792	1971	1971	1971	1971	0
54	20250408	192300	57702792	1971	1971	1971	1971	0
55	20250408	192200	57702792	1971	1971	1971	1971	0
56	20250408	192100	57702792	1971	1971	1971	1971	0
57	20250408	192000	57702792	1971	1971	1971	1971	0
58	20250408	191900	57702792	1971	1971	1971	1971	0
59	20250408	191800	57702792	1971	1971	1971	1971	0
60	20250408	191700	57702792	1971	1971	1971	1971	0
61	20250408	191600	57702792	1971	1971	1971	1971	0
62	20250408	191500	57702792	1971	1971	1971	1971	1120
63	20250408	191400	57702792	1971	1971	1971	1971	0
64	20250408	191300	57702792	1971	1971	1971	1971	0
65	20250408	191200	57702792	1971	1971	1971	1971	0
66	20250408	191100	57702792	1971	1971	1971	1971	0
67	20250408	191000	57702792	1971	1971	1971	1971	0
68	20250408	190900	57702792	1971	1971	1971	1971	0
69	20250408	190800	57702792	1971	1971	1971	1971	0
70	20250408	190700	57702792	1971	1971	1971	1971	0
71	20250408	190600	57702792	1971	1971	1971	1971	0
72	20250408	190500	57702792	1971	1971	1971	1971	0
73	20250408	190400	57702792	1971	1971	1971	1971	0
74	20250408	190300	57702792	1971	1971	1971	1971	0
75	20250408	190200	57702792	1971	1971	1971	1971	0
76	20250408	190100	57702792	1971	1971	1971	1971	0
77	20250408	190000	57702792	1971	1971	1971	1971	0
78	20250408	185900	57702792	1971	1971	1971	1971	0
79	20250408	185800	57702792	1971	1971	1971	1971	0
80	20250408	185700	57702792	1971	1971	1971	1971	0
81	20250408	185600	57702792	1971	1971	1971	1971	0
82	20250408	185500	57702792	1971	1971	1971	1971	0
83	20250408	185400	57702792	1971	1971	1971	1971	0
84	20250408	185300	57702792	1971	1971	1971	1971	0
85	20250408	185200	57702792	1971	1971	1971	1971	0
86	20250408	185100	57702792	1971	1971	1971	1971	0
87	20250408	185000	57702792	1971	1971	1971	1971	0
88	20250408	184900	57702792	1971	1971	1971	1971	0
89	20250408	184800	57702792	1971	1971	1971	1971	0
90	20250408	184700	57702792	1971	1971	1971	1971	0
91	20250408	184600	57702792	1971	1971	1971	1971	0
92	20250408	184500	57702792	1971	1971	1971	1971	1120
93	20250408	184400	57702792	1971	1971	1971	1971	0
94	20250408	184300	57702792	1971	1971	1971	1971	0
95	20250408	184200	57702792	1971	1971	1971	1971	0
96	20250408	184100	57702792	1971	1971	1971	1971	0
97	20250408	184000	57702792	1971	1971	1971	1971	0
98	20250408	183900	57702792	1971	1971	1971	1971	0
99	20250408	183800	57702792	1971	1971	1971	1971	0
100	20250408	183700	57702792	1971	1971	1971	1971	0
101	20250408	183600	57702792	1971	1971	1971	1971	0
102	20250408	183500	57702792	1971	1971	1971	1971	0
103	20250408	183400	57702792	1971	1971	1971	1971	0
104	20250408	183300	57702792	1971	1971	1971	1971	0
105	20250408	183200	57702792	1971	1971	1971	1971	0
106	20250408	183100	57702792	1971	1971	1971	1971	0
107	20250408	183000	57702792	1971	1971	1971	1971	0
108	20250408	182900	57702792	1971	1971	1971	1971	0
109	20250408	182800	57702792	1971	1971	1971	1971	0
110	20250408	182700	57702792	1971	1971	1971	1971	0
111	20250408	182600	57702792	1971	1971	1971	1971	0
112	20250408	182500	57702792	1971	1971	1971	1971	0
113	20250408	182400	57702792	1971	1971	1971	1971	0
114	20250408	182300	57702792	1971	1971	1971	1971	0
115	20250408	182200	57702792	1971	1971	1971	1971	0
116	20250408	182100	57702792	1971	1971	1971	1971	0
117	20250408	182000	57702792	1971	1971	1971	1971	0
118	20250408	181900	57702792	1971	1971	1971	1971	0
119	20250408	181800	57702792	1971	1971	1971	1971	0
120	20250408	181700	57702792	1971	1971	1971	1971	0
121	20250408	181600	57702792	1971	1971	1971	1971	0
122	20250408	181500	57702792	1971	1971	1971	1971	1120
123	20250408	181400	57702792	1971	1971	1971	1971	0
124	20250408	181300	57702792	1971	1971	1971	1971	0
125	20250408	181200	57702792	1971	1971	1971	1971	0
126	20250408	181100	57702792	1971	1971	1971	1971	0
127	20250408	181000	57702792	1971	1971	1971	1971	0
128	20250408	180900	57702792	1971	1971	1971	1971	0
129	20250408	180800	57702792	1971	1971	1971	1971	0
130	20250408	180700	57702792	1971	1971	1971	1971	0
131	20250408	180600	57702792	1971	1971	1971	1971	0
132	20250408	180500	57702792	1971	1971	1971	1971	0
133	20250408	180400	57702792	1971	1971	1971	1971	0
134	20250408	180300	57702792	1971	1971	1971	1971	0
135	20250408	180200	57702792	1971	1971	1971	1971	0
136	20250408	180100	57702792	1971	1971	1971	1971	0
137	20250408	180000	57702792	1971	1971	1971	1971	0
138	20250408	175900	57702792	1971	1971	1971	1971	0
139	20250408	175800	57702792	1971	1971	1971	1971	0
140	20250408	175700	57702792	1971	1971	1971	1971	0
141	20250408	175600	57702792	1971	1971	1971	1971	0
142	20250408	175500	57702792	1971	1971	1971	1971	0
143	20250408	175400	57702792	1971	1971	1971	1971	0
144	20250408	175300	57702792	1971	1971	1971	1971	0
145	20250408	175200	57702792	1971	1971	1971	1971	0
146	20250408	175100	57702792	1971	1971	1971	1971	0
147	20250408	175000	57702792	1971	1971	1971	1971	0
148	20250408	174900	57702792	1971	1971	1971	1971	0
149	20250408	174800	57702792	1971	1971	1971	1971	0
150	20250408	174700	57702792	1971	1971	1971	1971	0
151	20250408	174600	57702792	1971	1971	1971	1971	0
152	20250408	174500	57702792	1971	1971	1971	1971	1120
153	20250408	174400	57702792	1971	1971	1971	1971	0
154	20250408	174300	57702792	1971	1971	1971	1971	0
155	20250408	174200	57702792	1971	1971	1971	1971	0
156	20250408	174100	57702792	1971	1971	1971	1971	0
157	20250408	174000	57702792	1971	1971	1971	1971	0
158	20250408	173900	57702792	1971	1971	1971	1971	0
159	20250408	173800	57702792	1971	1971	1971	1971	0
160	20250408	173700	57702792	1971	1971	1971	1971	0
161	20250408	173600	57702792	1971	1971	1971	1971	0
162	20250408	173500	57702792	1971	1971	1971	1971	0
163	20250408	173400	57702792	1971	1971	1971	1971	0
164	20250408	173300	57702792	1971	1971	1971	1971	0
165	20250408	173200	57702792	1971	1971	1971	1971	0
166	20250408	173100	57702792	1971	1971	1971	1971	0
167	20250408	173000	57702792	1971	1971	1971	1971	0
168	20250408	172900	57702792	1971	1971	1971	1971	0
169	20250408	172800	57702792	1971	1971	1971	1971	0
170	20250408	172700	57702792	1971	1971	1971	1971	0
171	20250408	172600	57702792	1971	1971	1971	1971	0
172	20250408	172500	57702792	1971	1971	1971	1971	0
173	20250408	172400	57702792	1971	1971	1971	1971	0
174	20250408	172300	57702792	1971	1971	1971	1971	0
175	20250408	172200	57702792	1971	1971	1971	1971	0
176	20250408	172100	57702792	1971	1971	1971	1971	0
177	20250408	172000	57702792	1971	1971	1971	1971	0
178	20250408	171900	57702792	1971	1971	1971	1971	0
179	20250408	171800	57702792	1971	1971	1971	1971	0
180	20250408	171700	57702792	1971	1971	1971	1971	0
181	20250408	171600	57702792	1971	1971	1971	1971	0
182	20250408	171500	57702792	1971	1971	1971	1971	1120
183	20250408	171400	57702792	1971	1971	1971	1971	0
184	20250408	171300	57702792	1971	1971	1971	1971	0
185	20250408	171200	57702792	1971	1971	1971	1971	0
186	20250408	171100	57702792	1971	1971	1971	1971	0
187	20250408	171000	57702792	1971	1971	1971	1971	0
188	20250408	170900	57702792	1971	1971	1971	1971	0
189	20250408	170800	57702792	1971	1971	1971	1971	0
190	20250408	170700	57702792	1971	1971	1971	1971	0
191	20250408	170600	57702792	1971	1971	1971	1971	0
192	20250408	170500	57702792	1971	1971	1971	1971	0
193	20250408	170400	57702792	1971	1971	1971	1971	0
194	20250408	170300	57702792	1971	1971	1971	1971	0
195	20250408	170200	57702792	1971	1971	1971	1971	0
196	20250408	170100	57702792	1971	1971	1971	1971	0
197	20250408	170000	57702792	1971	1971	1971	1971	0
198	20250408	165900	57702792	1971	1971	1971	1971	0
199	20250408	165800	57702792	1971	1971	1971	1971	0
200	20250408	165700	57702792	1971	1971	1971	1971	0
201	20250408	165600	57702792	1971	1971	1971	1971	0
202	20250408	165500	57702792	1971	1971	1971	1971	0
203	20250408	165400	57702792	1971	1971	1971	1971	0
204	20250408	165300	57702792	1971	1971	1971	1971	0
205	20250408	165200	57702792	1971	1971	1971	1971	0
206	20250408	165100	57702792	1971	1971	1971	1971	0
207	20250408	165000	57702792	1971	1971	1971	1971	0
208	20250408	164900	57702792	1971	1971	1971	1971	0
209	20250408	164800	57702792	1971	1971	1971	1971	0
210	20250408	164700	57702792	1971	1971	1971	1971	0
211	20250408	164600	57702792	1971	1971	1971	1971	0
212	20250408	164500	57702792	1971	1971	1971	1971	1120
213	20250408	164400	57702792	1971	1971	1971	1971	0
214	20250408	164300	57702792	1971	1971	1971	1971	0
215	20250408	164200	57702792	1971	1971	1971	1971	0
216	20250408	164100	57702792	1971	1971	1971	1971	0
217	20250408	164000	57702792	1971	1971	1971	1971	0
218	20250408	163900	57702792	1971	1971	1971	1971	0
219	20250408	163800	57702792	1971	1971	1971	1971	0
220	20250408	163700	57702792	1971	1971	1971	1971	0
221	20250408	163600	57702792	1971	1971	1971	1971	0
222	20250408	163500	57702792	1971	1971	1971	1971	0
223	20250408	163400	57702792	1971	1971	1971	1971	0
224	20250408	163300	57702792	1971	1971	1971	1971	0
225	20250408	163200	57702792	1971	1971	1971	1971	0
226	20250408	163100	57702792	1971	1971	1971	1971	0
227	20250408	163000	57702792	1971	1971	1971	1971	0
228	20250408	162900	57702792	1971	1971	1971	1971	0
229	20250408	162800	57702792	1971	1971	1971	1971	0
230	20250408	162700	57702792	1971	1971	1971	1971	0
231	20250408	162600	57702792	1971	1971	1971	1971	0
232	20250408	162500	57702792	1971	1971	1971	1971	0
233	20250408	162400	57702792	1971	1971	1971	1971	0
234	20250408	162300	57702792	1971	1971	1971	1971	0
235	20250408	162200	57702792	1971	1971	1971	1971	0
236	20250408	162100	57702792	1971	1971	1971	1971	0
237	20250408	162000	57702792	1971	1971	1971	1971	0
238	20250408	161900	57702792	1971	1971	1971	1971	0
239	20250408	161800	57702792	1971	1971	1971	1971	0
240	20250408	161700	57702792	1971	1971	1971	1971	0
241	20250408	161600	57702792	1971	1971	1971	1971	0
242	20250408	161500	57702792	1971	1971	1971	1971	1120
243	20250408	161400	57702792	1971	1971	1971	1971	0
244	20250408	161300	57702792	1971	1971	1971	1971	0
245	20250408	161200	57702792	1971	1971	1971	1971	0
246	20250408	161100	57702792	1971	1971	1971	1971	0
247	20250408	161000	57702792	1971	1971	1971	1971	0
248	20250408	160900	57702792	1971	1971	1971	1971	0
249	20250408	160800	57702792	1971	1971	1971	1971	0
250	20250408	160700	57702792	1971	1971	1971	1971	0
251	20250408	160600	57702792	1971	1971	1971	1971	0
252	20250408	160500	57702792	1971	1971	1971	1971	0
253	20250408	160400	57702792	1971	1971	1971	1971	0
254	20250408	160300	57702792	1971	1971	1971	1971	0
255	20250408	160200	57702792	1971	1971	1971	1971	0
256	20250408	160100	57702792	1971	1971	1971	1971	0
257	20250408	160000	57702792	1971	1971	1971	1971	0
258	20250408	155900	57702792	1971	1971	1971	1971	0
259	20250408	155800	57702792	1971	1971	1971	1971	0
260	20250408	155700	57702792	1971	1971	1971	1971	0
261	20250408	155600	57702792	1971	1971	1971	1971	0
262	20250408	155500	57702792	1971	1971	1971	1971	0
263	20250408	155400	57702792	1971	1971	1971	1971	0
264	20250408	155300	57702792	1971	1971	1971	1971	0
265	20250408	155200	57702792	1971	1971	1971	1971	0
266	20250408	155100	57702792	1971	1971	1971	1971	0
267	20250408	155000	57702792	1971	1971	1971	1971	0
268	20250408	154900	57702792	1971	1971	1971	1971	0
269	20250408	154800	57702792	1971	1971	1971	1971	0
270	20250408	154700	57702792	1971	1971	1971	1971	0
271	20250408	154600	57702792	1971	1971	1971	1971	0
272	20250408	154500	57702792	1971	1971	1971	1971	1120
273	20250408	154400	57702792	1971	1971	1971	1971	0
274	20250408	154300	57702792	1971	1971	1971	1971	0
275	20250408	154200	57702792	1971	1971	1971	1971	0
276	20250408	154100	57702792	1971	1971	1971	1971	0
277	20250408	154000	57702792	1971	1971	1971	1971	0
278	20250408	153900	57702792	1971	1971	1971	1971	0
279	20250408	153800	57702792	1971	1971	1971	1971	0
280	20250408	153700	57702792	1971	1971	1971	1971	0
281	20250408	153600	57702792	1971	1971	1971	1971	0
282	20250408	153500	57702792	1971	1971	1971	1971	0
283	20250408	153400	57702792	1971	1971	1971	1971	0
284	20250408	153300	57702792	1971	1971	1971	1971	0
285	20250408	153200	57702792	1971	1971	1971	1971	0
286	20250408	153100	57702792	1971	1971	1971	1971	0
287	20250408	153000	57702792	1971	1971	1971	1971	1120
288	20250408	152900	55495272	1971	1971	1971	1971	0
289	20250408	152800	55495272	1971	1971	1971	1971	0
290	20250408	152700	55495272	1971	1971	1971	1971	0
291	20250408	152600	55495272	1971	1971	1971	1971	0
292	20250408	152500	55495272	1971	1971	1971	1971	0
293	20250408	152400	55495272	1971	1971	1971	1971	0
294	20250408	152300	55495272	1971	1971	1971	1971	0
295	20250408	152200	55495272	1971	1971	1971	1971	0
296	20250408	152100	55495272	1971	1971	1971	1971	0
297	20250408	152000	55495272	1971	1971	1971	1971	0
298	20250408	151900	55495272	1971	1971	1971	1971	0
299	20250408	151800	55495272	1971	1971	1971	1971	0
300	20250408	151700	55495272	1971	1971	1971	1971	0
301	20250408	151600	55495272	1971	1962	1971	1962	504
302	20250408	151500	54505148	1962	1961	1962	1961	209
303	20250408	151400	54095110	1962	1962	1962	1962	0
304	20250408	151300	54095110	1962	1962	1962	1962	161
305	20250408	151200	53779228	1963	1963	1963	1963	0
306	20250408	151100	53779228	1963	1963	1963	1963	0
307	20250408	151000	53779228	1963	1963	1963	1963	0
308	20250408	150900	53779228	1963	1963	1963	1963	0
309	20250408	150800	53779228	1963	1963	1963	1963	0
310	20250408	150700	53779228	1963	1955	1963	1955	8
311	20250408	150600	53763580	1963	1963	1963	1963	1
312	20250408	150500	53761617	1953	1953	1953	1953	1
313	20250408	150400	53759664	1963	1963	1963	1963	1
314	20250408	150300	53757701	1963	1963	1963	1963	0
315	20250408	150200	53757701	1963	1956	1963	1949	682
316	20250408	150100	52428017	1971	1971	1971	1971	0
317	20250408	150000	52428017	1971	1971	1971	1971	0
318	20250408	145900	52428017	1971	1971	1971	1971	0
319	20250408	145800	52428017	1971	1971	1971	1971	0
320	20250408	145700	52428017	1971	1967	1971	1967	61
321	20250408	145600	52307921	1967	1967	1967	1967	0
322	20250408	145500	52307921	1967	1952	1967	1952	3
323	20250408	145400	52302050	1968	1968	1968	1968	0
324	20250408	145300	52302050	1968	1968	1968	1968	1
325	20250408	145200	52300082	1947	1947	1947	1947	0
326	20250408	145100	52300082	1947	1963	1963	1947	232
327	20250408	145000	51846228	1970	1970	1970	1970	0
328	20250408	144900	51846228	1970	1970	1970	1970	0
329	20250408	144800	51846228	1970	1970	1970	1970	0
330	20250408	144700	51846228	1970	1970	1970	1970	0
331	20250408	144600	51846228	1970	1969	1970	1969	5
332	20250408	144500	51836382	1964	1964	1964	1964	0
333	20250408	144400	51836382	1964	1965	1965	1964	2
334	20250408	144300	51832453	1971	1971	1971	1971	0
335	20250408	144200	51832453	1971	1971	1971	1971	0
336	20250408	144100	51832453	1971	1971	1971	1971	0
337	20250408	144000	51832453	1971	1971	1971	1971	0
338	20250408	143900	51832453	1971	1971	1971	1971	0
339	20250408	143800	51832453	1971	1971	1971	1971	15
340	20250408	143700	51802888	1971	1967	1971	1967	55
341	20250408	143600	51694542	1968	1968	1968	1968	0
342	20250408	143500	51694542	1968	1968	1968	1968	0
343	20250408	143400	51694542	1968	1968	1968	1968	0
344	20250408	143300	51694542	1968	1968	1968	1968	0
345	20250408	143200	51694542	1968	1968	1968	1968	0
346	20250408	143100	51694542	1968	1968	1968	1967	3
347	20250408	143000	51688639	1967	1967	1967	1967	50
348	20250408	142900	51590289	1969	1969	1969	1969	0
349	20250408	142800	51590289	1969	1969	1969	1969	0
350	20250408	142700	51590289	1969	1969	1969	1969	0
351	20250408	142600	51590289	1969	1969	1969	1969	0
352	20250408	142500	51590289	1969	1969	1969	1969	0
353	20250408	142400	51590289	1969	1969	1969	1969	0
354	20250408	142300	51590289	1969	1969	1969	1969	0
355	20250408	142200	51590289	1969	1969	1969	1969	0
356	20250408	142100	51590289	1969	1969	1969	1969	0
357	20250408	142000	51590289	1969	1969	1969	1969	0
358	20250408	141900	51590289	1969	1969	1969	1969	0
359	20250408	141800	51590289	1969	1969	1969	1969	0
360	20250408	141700	51590289	1969	1969	1969	1969	0
361	20250408	141600	51590289	1969	1969	1969	1969	1
362	20250408	141500	51588320	1963	1963	1963	1963	0
363	20250408	141400	51588320	1963	1963	1963	1963	0
364	20250408	141300	51588320	1963	1963	1963	1963	0
365	20250408	141200	51588320	1963	1963	1963	1963	0
366	20250408	141100	51588320	1963	1963	1963	1963	0
367	20250408	141000	51588320	1963	1963	1963	1963	0
368	20250408	140900	51588320	1963	1963	1963	1963	1
369	20250408	140800	51586357	1972	1972	1972	1972	0
370	20250408	140700	51586357	1972	1972	1972	1972	0
371	20250408	140600	51586357	1972	1972	1972	1972	0
372	20250408	140500	51586357	1972	1972	1972	1972	0
373	20250408	140400	51586357	1972	1972	1972	1967	507
374	20250408	140300	50586808	1972	1972	1972	1972	3394
375	20250408	140200	43893840	1973	1972	1973	1972	720
376	20250408	140100	42473936	1972	1972	1972	1972	0
377	20250408	140000	42473936	1972	1972	1972	1972	0
378	20250408	135900	42473936	1972	1972	1972	1971	184
379	20250408	135800	42111096	1972	1972	1972	1972	0
380	20250408	135700	42111096	1972	1972	1972	1972	1
381	20250408	135600	42109124	1972	1972	1972	1972	0
382	20250408	135500	42109124	1972	1972	1972	1972	0
383	20250408	135400	42109124	1972	1972	1972	1972	0
384	20250408	135300	42109124	1972	1972	1972	1972	0
385	20250408	135200	42109124	1972	1972	1972	1972	0
386	20250408	135100	42109124	1972	1972	1972	1972	0
387	20250408	135000	42109124	1972	1972	1972	1972	0
388	20250408	134900	42109124	1972	1972	1972	1972	1
389	20250408	134800	42107152	1967	1967	1967	1967	100
390	20250408	134700	41910452	1972	1972	1972	1972	0
391	20250408	134600	41910452	1972	1966	1972	1966	106
392	20250408	134500	41702006	1970	1970	1970	1970	0
393	20250408	134400	41702006	1970	1970	1970	1970	0
394	20250408	134300	41702006	1970	1970	1970	1970	1
395	20250408	134200	41700036	1967	1967	1967	1967	309
396	20250408	134100	41092233	1972	1972	1972	1972	0
397	20250408	134000	41092233	1972	1972	1972	1972	0
398	20250408	133900	41092233	1972	1972	1972	1972	0
399	20250408	133800	41092233	1972	1972	1972	1972	0
400	20250408	133700	41092233	1972	1972	1972	1972	0
401	20250408	133600	41092233	1972	1972	1972	1972	50
402	20250408	133500	40993633	1972	1972	1972	1972	11
403	20250408	133400	40971941	1967	1967	1967	1967	15
404	20250408	133300	40942436	1967	1970	1970	1967	327
405	20250408	133200	40298258	1973	1973	1973	1973	0
406	20250408	133100	40298258	1973	1973	1973	1973	0
407	20250408	133000	40298258	1973	1973	1973	1973	0
408	20250408	132900	40298258	1973	1972	1973	1972	13
409	20250408	132800	40272619	1972	1972	1972	1972	0
410	20250408	132700	40272619	1972	1972	1972	1972	0
411	20250408	132600	40272619	1972	1972	1972	1972	0
412	20250408	132500	40272619	1972	1972	1972	1972	4
413	20250408	132400	40264731	1972	1972	1972	1972	0
414	20250408	132300	40264731	1972	1972	1972	1972	0
415	20250408	132200	40264731	1972	1972	1972	1972	0
416	20250408	132100	40264731	1972	1972	1972	1972	0
417	20250408	132000	40264731	1972	1972	1972	1972	0
418	20250408	131900	40264731	1972	1972	1972	1972	0
419	20250408	131800	40264731	1972	1972	1972	1972	0
420	20250408	131700	40264731	1972	1972	1972	1972	0
421	20250408	131600	40264731	1972	1972	1972	1972	0
422	20250408	131500	40264731	1972	1970	1972	1970	248
423	20250408	131400	39776169	1972	1972	1972	1972	0
424	20250408	131300	39776169	1972	1972	1972	1972	0
425	20250408	131200	39776169	1972	1972	1972	1972	0
426	20250408	131100	39776169	1972	1972	1972	1972	0
427	20250408	131000	39776169	1972	1972	1972	1972	0
428	20250408	130900	39776169	1972	1972	1972	1972	0
429	20250408	130800	39776169	1972	1972	1972	1972	0
430	20250408	130700	39776169	1972	1972	1972	1972	0
431	20250408	130600	39776169	1972	1970	1972	1970	509
432	20250408	130500	38773437	1972	1972	1972	1972	0
433	20250408	130400	38773437	1972	1972	1972	1972	0
434	20250408	130300	38773437	1972	1972	1972	1972	0
435	20250408	130200	38773437	1972	1972	1972	1972	0
436	20250408	130100	38773437	1972	1972	1972	1972	0
437	20250408	130000	38773437	1972	1972	1972	1972	0
438	20250408	125900	38773437	1972	1967	1972	1967	10
439	20250408	125800	38753762	1973	1973	1973	1973	0
440	20250408	125700	38753762	1973	1973	1973	1973	0
441	20250408	125600	38753762	1973	1973	1973	1973	0
442	20250408	125500	38753762	1973	1973	1973	1973	0
443	20250408	125400	38753762	1973	1973	1973	1973	0
444	20250408	125300	38753762	1973	1973	1973	1973	0
445	20250408	125200	38753762	1973	1973	1973	1973	0
446	20250408	125100	38753762	1973	1973	1973	1973	0
447	20250408	125000	38753762	1973	1973	1973	1973	0
448	20250408	124900	38753762	1973	1973	1973	1973	0
449	20250408	124800	38753762	1973	1973	1973	1973	0
450	20250408	124700	38753762	1973	1973	1973	1973	0
451	20250408	124600	38753762	1973	1973	1973	1973	0
452	20250408	124500	38753762	1973	1973	1973	1973	1
453	20250408	124400	38751789	1973	1973	1973	1973	0
454	20250408	124300	38751789	1973	1973	1973	1973	0
455	20250408	124200	38751789	1973	1973	1973	1973	0
456	20250408	124100	38751789	1973	1973	1973	1973	0
457	20250408	124000	38751789	1973	1973	1973	1973	0
458	20250408	123900	38751789	1973	1973	1973	1973	0
459	20250408	123800	38751789	1973	1973	1973	1973	0
460	20250408	123700	38751789	1973	1973	1973	1973	0
461	20250408	123600	38751789	1973	1973	1973	1973	0
462	20250408	123500	38751789	1973	1969	1973	1967	3539
463	20250408	123400	31787220	1973	1973	1973	1973	0
464	20250408	123300	31787220	1973	1973	1973	1973	0
465	20250408	123200	31787220	1973	1973	1973	1973	0
466	20250408	123100	31787220	1973	1973	1973	1973	7
467	20250408	123000	31773409	1973	1973	1973	1973	0
468	20250408	122900	31773409	1973	1973	1973	1973	0
469	20250408	122800	31773409	1973	1973	1973	1973	0
470	20250408	122700	31773409	1973	1973	1973	1973	0
471	20250408	122600	31773409	1973	1973	1973	1973	0
472	20250408	122500	31773409	1973	1973	1973	1973	0
473	20250408	122400	31773409	1973	1973	1973	1973	0
474	20250408	122300	31773409	1973	1973	1973	1973	0
475	20250408	122200	31773409	1973	1973	1973	1973	2
476	20250408	122100	31769463	1973	1973	1973	1973	0
477	20250408	122000	31769463	1973	1971	1974	1967	786
478	20250408	121900	30222395	1975	1975	1975	1975	0
479	20250408	121800	30222395	1975	1975	1975	1975	0
480	20250408	121700	30222395	1975	1975	1975	1975	0
481	20250408	121600	30222395	1975	1975	1975	1975	0
482	20250408	121500	30222395	1975	1975	1975	1975	0
483	20250408	121400	30222395	1975	1975	1975	1975	0
484	20250408	121300	30222395	1975	1972	1975	1971	54
485	20250408	121200	30115930	1975	1975	1975	1975	0
486	20250408	121100	30115930	1975	1975	1975	1975	0
487	20250408	121000	30115930	1975	1975	1975	1975	0
488	20250408	120900	30115930	1975	1975	1975	1975	1
489	20250408	120800	30113955	1972	1972	1972	1972	23
490	20250408	120700	30068599	1976	1976	1976	1976	0
491	20250408	120600	30068599	1976	1976	1976	1976	0
492	20250408	120500	30068599	1976	1976	1976	1976	0
493	20250408	120400	30068599	1976	1976	1976	1976	40
494	20250408	120300	29989559	1976	1976	1976	1976	0
495	20250408	120200	29989559	1976	1976	1976	1976	0
496	20250408	120100	29989559	1976	1976	1976	1976	0
497	20250408	120000	29989559	1976	1976	1976	1976	0
498	20250408	115900	29989559	1976	1976	1976	1976	0
499	20250408	115800	29989559	1976	1976	1976	1976	0
500	20250408	115700	29989559	1976	1976	1976	1976	1
501	20250408	115600	29987583	1975	1975	1975	1975	200
502	20250408	115500	29592583	1976	1975	1976	1975	114
503	20250408	115400	29367432	1975	1975	1975	1975	0
504	20250408	115300	29367432	1975	1975	1975	1975	0
505	20250408	115200	29367432	1975	1975	1975	1975	0
506	20250408	115100	29367432	1975	1975	1975	1975	0
507	20250408	115000	29367432	1975	1975	1975	1975	0
508	20250408	114900	29367432	1975	1975	1975	1975	0
509	20250408	114800	29367432	1975	1975	1975	1975	0
510	20250408	114700	29367432	1975	1975	1975	1975	0
511	20250408	114600	29367432	1975	1975	1975	1975	0
512	20250408	114500	29367432	1975	1975	1975	1975	0
513	20250408	114400	29367432	1975	1975	1975	1975	0
514	20250408	114300	29367432	1975	1975	1975	1975	0
515	20250408	114200	29367432	1975	1975	1975	1975	0
516	20250408	114100	29367432	1975	1975	1975	1975	0
517	20250408	114000	29367432	1975	1975	1975	1975	0
518	20250408	113900	29367432	1975	1975	1975	1975	0
519	20250408	113800	29367432	1975	1975	1975	1975	0
520	20250408	113700	29367432	1975	1970	1975	1970	7
521	20250408	113600	29353637	1975	1975	1975	1975	0
522	20250408	113500	29353637	1975	1975	1975	1975	0
523	20250408	113400	29353637	1975	1975	1975	1975	0
524	20250408	113300	29353637	1975	1975	1975	1975	1
525	20250408	113200	29351662	1968	1968	1968	1968	0
526	20250408	113100	29351662	1968	1968	1968	1968	0
527	20250408	113000	29351662	1968	1968	1968	1968	0
528	20250408	112900	29351662	1968	1968	1968	1968	0
529	20250408	112800	29351662	1968	1968	1968	1968	0
530	20250408	112700	29351662	1968	1968	1968	1968	0
531	20250408	112600	29351662	1968	1970	1970	1968	90
532	20250408	112500	29174537	1976	1976	1976	1976	1
533	20250408	112400	29172561	1970	1970	1970	1970	0
534	20250408	112300	29172561	1970	1970	1970	1970	0
535	20250408	112200	29172561	1970	1970	1970	1970	3
536	20250408	112100	29166651	1976	1976	1976	1976	0
537	20250408	112000	29166651	1976	1976	1976	1976	0
538	20250408	111900	29166651	1976	1976	1976	1976	0
539	20250408	111800	29166651	1976	1976	1976	1976	1
540	20250408	111700	29164675	1976	1976	1976	1976	0
541	20250408	111600	29164675	1976	1976	1976	1976	1
542	20250408	111500	29162699	1967	1967	1967	1967	0
543	20250408	111400	29162699	1967	1967	1967	1967	0
544	20250408	111300	29162699	1967	1967	1967	1967	0
545	20250408	111200	29162699	1967	1967	1967	1967	0
546	20250408	111100	29162699	1967	1967	1967	1967	0
547	20250408	111000	29162699	1967	1970	1970	1967	50
548	20250408	110900	29064314	1976	1976	1976	1976	0
549	20250408	110800	29064314	1976	1976	1976	1976	0
550	20250408	110700	29064314	1976	1976	1976	1976	0
551	20250408	110600	29064314	1976	1976	1976	1976	0
552	20250408	110500	29064314	1976	1968	1976	1968	7
553	20250408	110400	29050530	1968	1968	1968	1968	55
554	20250408	110300	28942290	1968	1967	1968	1967	195
555	20250408	110200	28558690	1967	1967	1967	1967	0
556	20250408	110100	28558690	1967	1967	1967	1967	0
557	20250408	110000	28558690	1967	1963	1967	1963	201
558	20250408	105900	28164123	1967	1967	1967	1967	0
559	20250408	105800	28164123	1967	1967	1967	1967	0
560	20250408	105700	28164123	1967	1967	1967	1967	0
561	20250408	105600	28164123	1967	1967	1967	1967	0
562	20250408	105500	28164123	1967	1967	1967	1967	0
563	20250408	105400	28164123	1967	1967	1967	1967	0
564	20250408	105300	28164123	1967	1967	1967	1967	0
565	20250408	105200	28164123	1967	1967	1967	1967	0
566	20250408	105100	28164123	1967	1963	1967	1963	31
567	20250408	105000	28103154	1968	1968	1968	1968	0
568	20250408	104900	28103154	1968	1968	1968	1968	0
569	20250408	104800	28103154	1968	1963	1968	1963	6
570	20250408	104700	28091361	1968	1968	1968	1968	0
571	20250408	104600	28091361	1968	1968	1968	1968	0
572	20250408	104500	28091361	1968	1964	1968	1964	43
573	20250408	104400	28006905	1964	1968	1968	1964	660
574	20250408	104300	26709049	1976	1976	1976	1976	0
575	20250408	104200	26709049	1976	1976	1976	1976	0
576	20250408	104100	26709049	1976	1976	1976	1976	0
577	20250408	104000	26709049	1976	1976	1976	1976	0
578	20250408	103900	26709049	1976	1976	1976	1976	0
579	20250408	103800	26709049	1976	1976	1976	1976	0
580	20250408	103700	26709049	1976	1976	1976	1976	0
581	20250408	103600	26709049	1976	1976	1976	1976	0
582	20250408	103500	26709049	1976	1976	1976	1976	0
583	20250408	103400	26709049	1976	1976	1976	1976	0
584	20250408	103300	26709049	1976	1976	1976	1976	0
585	20250408	103200	26709049	1976	1976	1976	1976	0
586	20250408	103100	26709049	1976	1976	1976	1976	0
587	20250408	103000	26709049	1976	1976	1976	1976	0
588	20250408	102900	26709049	1976	1976	1976	1976	0
589	20250408	102800	26709049	1976	1976	1976	1976	0
590	20250408	102700	26709049	1976	1976	1976	1976	0
591	20250408	102600	26709049	1976	1975	1976	1975	2
592	20250408	102500	26705098	1966	1966	1966	1966	0
593	20250408	102400	26705098	1966	1971	1971	1966	50
594	20250408	102300	26606783	1975	1971	1975	1971	49
595	20250408	102200	26510200	1971	1971	1971	1971	0
596	20250408	102100	26510200	1971	1971	1971	1971	0
597	20250408	102000	26510200	1971	1971	1971	1971	0
598	20250408	101900	26510200	1971	1971	1971	1971	0
599	20250408	101800	26510200	1971	1966	1971	1966	223
600	20250408	101700	26071777	1971	1971	1971	1971	0
601	20250408	101600	26071777	1971	1971	1971	1971	0
602	20250408	101500	26071777	1971	1971	1971	1971	0
603	20250408	101400	26071777	1971	1971	1971	1971	0
604	20250408	101300	26071777	1971	1971	1971	1971	0
605	20250408	101200	26071777	1971	1971	1971	1971	0
606	20250408	101100	26071777	1971	1968	1971	1968	49
607	20250408	101000	25975339	1963	1963	1963	1963	6
608	20250408	100900	25963561	1968	1968	1968	1968	0
609	20250408	100800	25963561	1968	1968	1968	1968	0
610	20250408	100700	25963561	1968	1965	1968	1965	2
611	20250408	100600	25959628	1965	1965	1965	1965	0
612	20250408	100500	25959628	1965	1965	1965	1965	163
613	20250408	100400	25639333	1970	1970	1970	1970	0
614	20250408	100300	25639333	1970	1970	1970	1970	0
615	20250408	100200	25639333	1970	1970	1970	1970	0
616	20250408	100100	25639333	1970	1970	1970	1970	0
617	20250408	100000	25639333	1970	1970	1970	1970	0
618	20250408	095900	25639333	1970	1970	1970	1970	0
619	20250408	095800	25639333	1970	1970	1970	1970	0
620	20250408	095700	25639333	1970	1966	1970	1965	101
621	20250408	095600	25440861	1967	1967	1967	1967	1
622	20250408	095500	25438894	1970	1970	1970	1970	0
623	20250408	095400	25438894	1970	1970	1970	1970	1
624	20250408	095300	25436924	1965	1965	1965	1965	1
625	20250408	095200	25434959	1965	1965	1965	1965	1
626	20250408	095100	25432994	1970	1970	1970	1970	0
627	20250408	095000	25432994	1970	1970	1970	1970	0
628	20250408	094900	25432994	1970	1970	1970	1970	3
629	20250408	094800	25427084	1970	1970	1970	1970	0
630	20250408	094700	25427084	1970	1970	1970	1970	0
631	20250408	094600	25427084	1970	1970	1970	1970	0
632	20250408	094500	25427084	1970	1970	1970	1970	0
633	20250408	094400	25427084	1970	1970	1970	1970	0
634	20250408	094300	25427084	1970	1970	1970	1970	0
635	20250408	094200	25427084	1970	1970	1970	1970	0
636	20250408	094100	25427084	1970	1970	1970	1970	0
637	20250408	094000	25427084	1970	1970	1970	1970	0
638	20250408	093900	25427084	1970	1970	1970	1970	0
639	20250408	093800	25427084	1970	1970	1970	1970	0
640	20250408	093700	25427084	1970	1969	1970	1968	307
641	20250408	093600	24822606	1969	1977	1979	1969	16
642	20250408	093500	24791042	1977	1980	1980	1976	525
643	20250408	093400	23752346	1986	1986	1986	1986	41
644	20250408	093300	23670920	1988	1988	1988	1988	0
645	20250408	093200	23670920	1988	1988	1988	1988	0
646	20250408	093100	23670920	1988	1988	1988	1988	1
647	20250408	093000	23668932	1978	1978	1978	1978	0
648	20250408	092900	23668932	1978	1986	1986	1978	22
649	20250408	092800	23625336	1986	1986	1986	1986	101
650	20250408	092700	23424750	1988	1988	1988	1988	0
651	20250408	092600	23424750	1988	1988	1988	1988	0
652	20250408	092500	23424750	1988	1988	1988	1988	0
653	20250408	092400	23424750	1988	1988	1988	1988	0
654	20250408	092300	23424750	1988	1988	1988	1988	0
655	20250408	092200	23424750	1988	1978	1988	1978	22
656	20250408	092100	23381204	1978	1978	1978	1978	100
657	20250408	092000	23183404	1987	1987	1987	1987	0
658	20250408	091900	23183404	1987	1987	1987	1987	2
659	20250408	091800	23179430	1988	1984	1988	1984	100
660	20250408	091700	22980829	1986	1979	1986	1979	127
661	20250408	091600	22729391	1979	1979	1979	1979	0
662	20250408	091500	22729391	1979	1979	1979	1979	0
663	20250408	091400	22729391	1979	1979	1979	1979	0
664	20250408	091300	22729391	1979	1979	1979	1979	0
665	20250408	091200	22729391	1979	1979	1979	1969	956
666	20250408	091100	20837797	1979	1979	1979	1979	0
667	20250408	091000	20837797	1979	1979	1979	1979	100
668	20250408	090900	20639897	1979	1979	1979	1979	0
669	20250408	090800	20639897	1979	1975	1979	1975	4000
670	20250408	090700	12723944	1975	1975	1975	1975	0
671	20250408	090600	12723944	1975	1975	1975	1975	0
672	20250408	090500	12723944	1975	1962	1975	1962	404
673	20250408	090400	11931283	1978	1978	1978	1978	0
674	20250408	090300	11931283	1978	1978	1978	1978	0
675	20250408	090200	11931283	1978	1978	1978	1978	0
676	20250408	090100	11931283	1978	1962	1978	1962	4617
677	20250408	090000	2872368	1962	1962	1962	1962	1464