KissMeData/290720/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	204500	217948257	1908	1908	1908	1908	1062
3	20250409	204400	217948257	1908	1908	1908	1908	0
4	20250409	204300	217948257	1908	1908	1908	1908	0
5	20250409	204200	217948257	1908	1908	1908	1908	0
6	20250409	204100	217948257	1908	1908	1908	1908	0
7	20250409	204000	217948257	1908	1908	1908	1908	0
8	20250409	203900	217948257	1908	1908	1908	1908	0
9	20250409	203800	217948257	1908	1908	1908	1908	0
10	20250409	203700	217948257	1908	1908	1908	1908	0
11	20250409	203600	217948257	1908	1908	1908	1908	0
12	20250409	203500	217948257	1908	1908	1908	1908	0
13	20250409	203400	217948257	1908	1908	1908	1908	0
14	20250409	203300	217948257	1908	1908	1908	1908	0
15	20250409	203200	217948257	1908	1908	1908	1908	0
16	20250409	203100	217948257	1908	1908	1908	1908	0
17	20250409	203000	217948257	1908	1908	1908	1908	0
18	20250409	202900	217948257	1908	1908	1908	1908	0
19	20250409	202800	217948257	1908	1908	1908	1908	0
20	20250409	202700	217948257	1908	1908	1908	1908	0
21	20250409	202600	217948257	1908	1908	1908	1908	0
22	20250409	202500	217948257	1908	1908	1908	1908	0
23	20250409	202400	217948257	1908	1908	1908	1908	0
24	20250409	202300	217948257	1908	1908	1908	1908	0
25	20250409	202200	217948257	1908	1908	1908	1908	0
26	20250409	202100	217948257	1908	1908	1908	1908	0
27	20250409	202000	217948257	1908	1908	1908	1908	0
28	20250409	201900	217948257	1908	1908	1908	1908	0
29	20250409	201800	217948257	1908	1908	1908	1908	0
30	20250409	201700	217948257	1908	1908	1908	1908	0
31	20250409	201600	217948257	1908	1908	1908	1908	0
32	20250409	201500	217948257	1908	1908	1908	1908	1062
33	20250409	201400	217948257	1908	1908	1908	1908	0
34	20250409	201300	217948257	1908	1908	1908	1908	0
35	20250409	201200	217948257	1908	1908	1908	1908	0
36	20250409	201100	217948257	1908	1908	1908	1908	0
37	20250409	201000	217948257	1908	1908	1908	1908	0
38	20250409	200900	217948257	1908	1908	1908	1908	0
39	20250409	200800	217948257	1908	1908	1908	1908	0
40	20250409	200700	217948257	1908	1908	1908	1908	0
41	20250409	200600	217948257	1908	1908	1908	1908	0
42	20250409	200500	217948257	1908	1908	1908	1908	0
43	20250409	200400	217948257	1908	1908	1908	1908	0
44	20250409	200300	217948257	1908	1908	1908	1908	0
45	20250409	200200	217948257	1908	1908	1908	1908	0
46	20250409	200100	217948257	1908	1908	1908	1908	0
47	20250409	200000	217948257	1908	1908	1908	1908	0
48	20250409	195900	217948257	1908	1908	1908	1908	0
49	20250409	195800	217948257	1908	1908	1908	1908	0
50	20250409	195700	217948257	1908	1908	1908	1908	0
51	20250409	195600	217948257	1908	1908	1908	1908	0
52	20250409	195500	217948257	1908	1908	1908	1908	0
53	20250409	195400	217948257	1908	1908	1908	1908	0
54	20250409	195300	217948257	1908	1908	1908	1908	0
55	20250409	195200	217948257	1908	1908	1908	1908	0
56	20250409	195100	217948257	1908	1908	1908	1908	0
57	20250409	195000	217948257	1908	1908	1908	1908	0
58	20250409	194900	217948257	1908	1908	1908	1908	0
59	20250409	194800	217948257	1908	1908	1908	1908	0
60	20250409	194700	217948257	1908	1908	1908	1908	0
61	20250409	194600	217948257	1908	1908	1908	1908	0
62	20250409	194500	217948257	1908	1908	1908	1908	1062
63	20250409	194400	217948257	1908	1908	1908	1908	0
64	20250409	194300	217948257	1908	1908	1908	1908	0
65	20250409	194200	217948257	1908	1908	1908	1908	0
66	20250409	194100	217948257	1908	1908	1908	1908	0
67	20250409	194000	217948257	1908	1908	1908	1908	0
68	20250409	193900	217948257	1908	1908	1908	1908	0
69	20250409	193800	217948257	1908	1908	1908	1908	0
70	20250409	193700	217948257	1908	1908	1908	1908	0
71	20250409	193600	217948257	1908	1908	1908	1908	0
72	20250409	193500	217948257	1908	1908	1908	1908	0
73	20250409	193400	217948257	1908	1908	1908	1908	0
74	20250409	193300	217948257	1908	1908	1908	1908	0
75	20250409	193200	217948257	1908	1908	1908	1908	0
76	20250409	193100	217948257	1908	1908	1908	1908	0
77	20250409	193000	217948257	1908	1908	1908	1908	0
78	20250409	192900	217948257	1908	1908	1908	1908	0
79	20250409	192800	217948257	1908	1908	1908	1908	0
80	20250409	192700	217948257	1908	1908	1908	1908	0
81	20250409	192600	217948257	1908	1908	1908	1908	0
82	20250409	192500	217948257	1908	1908	1908	1908	0
83	20250409	192400	217948257	1908	1908	1908	1908	0
84	20250409	192300	217948257	1908	1908	1908	1908	0
85	20250409	192200	217948257	1908	1908	1908	1908	0
86	20250409	192100	217948257	1908	1908	1908	1908	0
87	20250409	192000	217948257	1908	1908	1908	1908	0
88	20250409	191900	217948257	1908	1908	1908	1908	0
89	20250409	191800	217948257	1908	1908	1908	1908	0
90	20250409	191700	217948257	1908	1908	1908	1908	0
91	20250409	191600	217948257	1908	1908	1908	1908	0
92	20250409	191500	217948257	1908	1908	1908	1908	1062
93	20250409	191400	217948257	1908	1908	1908	1908	0
94	20250409	191300	217948257	1908	1908	1908	1908	0
95	20250409	191200	217948257	1908	1908	1908	1908	0
96	20250409	191100	217948257	1908	1908	1908	1908	0
97	20250409	191000	217948257	1908	1908	1908	1908	0
98	20250409	190900	217948257	1908	1908	1908	1908	0
99	20250409	190800	217948257	1908	1908	1908	1908	0
100	20250409	190700	217948257	1908	1908	1908	1908	0
101	20250409	190600	217948257	1908	1908	1908	1908	0
102	20250409	190500	217948257	1908	1908	1908	1908	0
103	20250409	190400	217948257	1908	1908	1908	1908	0
104	20250409	190300	217948257	1908	1908	1908	1908	0
105	20250409	190200	217948257	1908	1908	1908	1908	0
106	20250409	190100	217948257	1908	1908	1908	1908	0
107	20250409	190000	217948257	1908	1908	1908	1908	0
108	20250409	185900	217948257	1908	1908	1908	1908	0
109	20250409	185800	217948257	1908	1908	1908	1908	0
110	20250409	185700	217948257	1908	1908	1908	1908	0
111	20250409	185600	217948257	1908	1908	1908	1908	0
112	20250409	185500	217948257	1908	1908	1908	1908	0
113	20250409	185400	217948257	1908	1908	1908	1908	0
114	20250409	185300	217948257	1908	1908	1908	1908	0
115	20250409	185200	217948257	1908	1908	1908	1908	0
116	20250409	185100	217948257	1908	1908	1908	1908	0
117	20250409	185000	217948257	1908	1908	1908	1908	0
118	20250409	184900	217948257	1908	1908	1908	1908	0
119	20250409	184800	217948257	1908	1908	1908	1908	0
120	20250409	184700	217948257	1908	1908	1908	1908	0
121	20250409	184600	217948257	1908	1908	1908	1908	0
122	20250409	184500	217948257	1908	1908	1908	1908	1062
123	20250409	184400	217948257	1908	1908	1908	1908	0
124	20250409	184300	217948257	1908	1908	1908	1908	0
125	20250409	184200	217948257	1908	1908	1908	1908	0
126	20250409	184100	217948257	1908	1908	1908	1908	0
127	20250409	184000	217948257	1908	1908	1908	1908	0
128	20250409	183900	217948257	1908	1908	1908	1908	0
129	20250409	183800	217948257	1908	1908	1908	1908	0
130	20250409	183700	217948257	1908	1908	1908	1908	0
131	20250409	183600	217948257	1908	1908	1908	1908	0
132	20250409	183500	217948257	1908	1908	1908	1908	0
133	20250409	183400	217948257	1908	1908	1908	1908	0
134	20250409	183300	217948257	1908	1908	1908	1908	0
135	20250409	183200	217948257	1908	1908	1908	1908	0
136	20250409	183100	217948257	1908	1908	1908	1908	0
137	20250409	183000	217948257	1908	1908	1908	1908	0
138	20250409	182900	217948257	1908	1908	1908	1908	0
139	20250409	182800	217948257	1908	1908	1908	1908	0
140	20250409	182700	217948257	1908	1908	1908	1908	0
141	20250409	182600	217948257	1908	1908	1908	1908	0
142	20250409	182500	217948257	1908	1908	1908	1908	0
143	20250409	182400	217948257	1908	1908	1908	1908	0
144	20250409	182300	217948257	1908	1908	1908	1908	0
145	20250409	182200	217948257	1908	1908	1908	1908	0
146	20250409	182100	217948257	1908	1908	1908	1908	0
147	20250409	182000	217948257	1908	1908	1908	1908	0
148	20250409	181900	217948257	1908	1908	1908	1908	0
149	20250409	181800	217948257	1908	1908	1908	1908	0
150	20250409	181700	217948257	1908	1908	1908	1908	0
151	20250409	181600	217948257	1908	1908	1908	1908	0
152	20250409	181500	217948257	1908	1908	1908	1908	1062
153	20250409	181400	217948257	1908	1908	1908	1908	0
154	20250409	181300	217948257	1908	1908	1908	1908	0
155	20250409	181200	217948257	1908	1908	1908	1908	0
156	20250409	181100	217948257	1908	1908	1908	1908	0
157	20250409	181000	217948257	1908	1908	1908	1908	0
158	20250409	180900	217948257	1908	1908	1908	1908	0
159	20250409	180800	217948257	1908	1908	1908	1908	0
160	20250409	180700	217948257	1908	1908	1908	1908	0
161	20250409	180600	217948257	1908	1908	1908	1908	0
162	20250409	180500	217948257	1908	1908	1908	1908	0
163	20250409	180400	217948257	1908	1908	1908	1908	0
164	20250409	180300	217948257	1908	1908	1908	1908	0
165	20250409	180200	217948257	1908	1908	1908	1908	0
166	20250409	180100	217948257	1908	1908	1908	1908	0
167	20250409	180000	217948257	1908	1908	1908	1908	0
168	20250409	175900	217948257	1908	1908	1908	1908	0
169	20250409	175800	217948257	1908	1908	1908	1908	0
170	20250409	175700	217948257	1908	1908	1908	1908	0
171	20250409	175600	217948257	1908	1908	1908	1908	0
172	20250409	175500	217948257	1908	1908	1908	1908	0
173	20250409	175400	217948257	1908	1908	1908	1908	0
174	20250409	175300	217948257	1908	1908	1908	1908	0
175	20250409	175200	217948257	1908	1908	1908	1908	0
176	20250409	175100	217948257	1908	1908	1908	1908	0
177	20250409	175000	217948257	1908	1908	1908	1908	0
178	20250409	174900	217948257	1908	1908	1908	1908	0
179	20250409	174800	217948257	1908	1908	1908	1908	0
180	20250409	174700	217948257	1908	1908	1908	1908	0
181	20250409	174600	217948257	1908	1908	1908	1908	0
182	20250409	174500	217948257	1908	1908	1908	1908	1062
183	20250409	174400	217948257	1908	1908	1908	1908	0
184	20250409	174300	217948257	1908	1908	1908	1908	0
185	20250409	174200	217948257	1908	1908	1908	1908	0
186	20250409	174100	217948257	1908	1908	1908	1908	0
187	20250409	174000	217948257	1908	1908	1908	1908	0
188	20250409	173900	217948257	1908	1908	1908	1908	0
189	20250409	173800	217948257	1908	1908	1908	1908	0
190	20250409	173700	217948257	1908	1908	1908	1908	0
191	20250409	173600	217948257	1908	1908	1908	1908	0
192	20250409	173500	217948257	1908	1908	1908	1908	0
193	20250409	173400	217948257	1908	1908	1908	1908	0
194	20250409	173300	217948257	1908	1908	1908	1908	0
195	20250409	173200	217948257	1908	1908	1908	1908	0
196	20250409	173100	217948257	1908	1908	1908	1908	0
197	20250409	173000	217948257	1908	1908	1908	1908	0
198	20250409	172900	217948257	1908	1908	1908	1908	0
199	20250409	172800	217948257	1908	1908	1908	1908	0
200	20250409	172700	217948257	1908	1908	1908	1908	0
201	20250409	172600	217948257	1908	1908	1908	1908	0
202	20250409	172500	217948257	1908	1908	1908	1908	0
203	20250409	172400	217948257	1908	1908	1908	1908	0
204	20250409	172300	217948257	1908	1908	1908	1908	0
205	20250409	172200	217948257	1908	1908	1908	1908	0
206	20250409	172100	217948257	1908	1908	1908	1908	0
207	20250409	172000	217948257	1908	1908	1908	1908	0
208	20250409	171900	217948257	1908	1908	1908	1908	0
209	20250409	171800	217948257	1908	1908	1908	1908	0
210	20250409	171700	217948257	1908	1908	1908	1908	0
211	20250409	171600	217948257	1908	1908	1908	1908	0
212	20250409	171500	217948257	1908	1908	1908	1908	1062
213	20250409	171400	217948257	1908	1908	1908	1908	0
214	20250409	171300	217948257	1908	1908	1908	1908	0
215	20250409	171200	217948257	1908	1908	1908	1908	0
216	20250409	171100	217948257	1908	1908	1908	1908	0
217	20250409	171000	217948257	1908	1908	1908	1908	0
218	20250409	170900	217948257	1908	1908	1908	1908	0
219	20250409	170800	217948257	1908	1908	1908	1908	0
220	20250409	170700	217948257	1908	1908	1908	1908	0
221	20250409	170600	217948257	1908	1908	1908	1908	0
222	20250409	170500	217948257	1908	1908	1908	1908	0
223	20250409	170400	217948257	1908	1908	1908	1908	0
224	20250409	170300	217948257	1908	1908	1908	1908	0
225	20250409	170200	217948257	1908	1908	1908	1908	0
226	20250409	170100	217948257	1908	1908	1908	1908	0
227	20250409	170000	217948257	1908	1908	1908	1908	0
228	20250409	165900	217948257	1908	1908	1908	1908	0
229	20250409	165800	217948257	1908	1908	1908	1908	0
230	20250409	165700	217948257	1908	1908	1908	1908	0
231	20250409	165600	217948257	1908	1908	1908	1908	0
232	20250409	165500	217948257	1908	1908	1908	1908	0
233	20250409	165400	217948257	1908	1908	1908	1908	0
234	20250409	165300	217948257	1908	1908	1908	1908	0
235	20250409	165200	217948257	1908	1908	1908	1908	0
236	20250409	165100	217948257	1908	1908	1908	1908	0
237	20250409	165000	217948257	1908	1908	1908	1908	0
238	20250409	164900	217948257	1908	1908	1908	1908	0
239	20250409	164800	217948257	1908	1908	1908	1908	0
240	20250409	164700	217948257	1908	1908	1908	1908	0
241	20250409	164600	217948257	1908	1908	1908	1908	0
242	20250409	164500	217948257	1908	1908	1908	1908	1062
243	20250409	164400	217948257	1908	1908	1908	1908	0
244	20250409	164300	217948257	1908	1908	1908	1908	0
245	20250409	164200	217948257	1908	1908	1908	1908	0
246	20250409	164100	217948257	1908	1908	1908	1908	0
247	20250409	164000	217948257	1908	1908	1908	1908	0
248	20250409	163900	217948257	1908	1908	1908	1908	0
249	20250409	163800	217948257	1908	1908	1908	1908	0
250	20250409	163700	217948257	1908	1908	1908	1908	0
251	20250409	163600	217948257	1908	1908	1908	1908	0
252	20250409	163500	217948257	1908	1908	1908	1908	0
253	20250409	163400	217948257	1908	1908	1908	1908	0
254	20250409	163300	217948257	1908	1908	1908	1908	0
255	20250409	163200	217948257	1908	1908	1908	1908	0
256	20250409	163100	217948257	1908	1908	1908	1908	0
257	20250409	163000	217948257	1908	1908	1908	1908	0
258	20250409	162900	217948257	1908	1908	1908	1908	0
259	20250409	162800	217948257	1908	1908	1908	1908	0
260	20250409	162700	217948257	1908	1908	1908	1908	0
261	20250409	162600	217948257	1908	1908	1908	1908	0
262	20250409	162500	217948257	1908	1908	1908	1908	0
263	20250409	162400	217948257	1908	1908	1908	1908	0
264	20250409	162300	217948257	1908	1908	1908	1908	0
265	20250409	162200	217948257	1908	1908	1908	1908	0
266	20250409	162100	217948257	1908	1908	1908	1908	0
267	20250409	162000	217948257	1908	1908	1908	1908	0
268	20250409	161900	217948257	1908	1908	1908	1908	0
269	20250409	161800	217948257	1908	1908	1908	1908	0
270	20250409	161700	217948257	1908	1908	1908	1908	0
271	20250409	161600	217948257	1908	1908	1908	1908	0
272	20250409	161500	217948257	1908	1908	1908	1908	1062
273	20250409	161400	217948257	1908	1908	1908	1908	0
274	20250409	161300	217948257	1908	1908	1908	1908	0
275	20250409	161200	217948257	1908	1908	1908	1908	0
276	20250409	161100	217948257	1908	1908	1908	1908	0
277	20250409	161000	217948257	1908	1908	1908	1908	0
278	20250409	160900	217948257	1908	1908	1908	1908	0
279	20250409	160800	217948257	1908	1908	1908	1908	0
280	20250409	160700	217948257	1908	1908	1908	1908	0
281	20250409	160600	217948257	1908	1908	1908	1908	0
282	20250409	160500	217948257	1908	1908	1908	1908	0
283	20250409	160400	217948257	1908	1908	1908	1908	0
284	20250409	160300	217948257	1908	1908	1908	1908	0
285	20250409	160200	217948257	1908	1908	1908	1908	0
286	20250409	160100	217948257	1908	1908	1908	1908	0
287	20250409	160000	217948257	1908	1908	1908	1908	0
288	20250409	155900	217948257	1908	1908	1908	1908	0
289	20250409	155800	217948257	1908	1908	1908	1908	0
290	20250409	155700	217948257	1908	1908	1908	1908	0
291	20250409	155600	217948257	1908	1908	1908	1908	0
292	20250409	155500	217948257	1908	1908	1908	1908	0
293	20250409	155400	217948257	1908	1908	1908	1908	0
294	20250409	155300	217948257	1908	1908	1908	1908	0
295	20250409	155200	217948257	1908	1908	1908	1908	0
296	20250409	155100	217948257	1908	1908	1908	1908	0
297	20250409	155000	217948257	1908	1908	1908	1908	0
298	20250409	154900	217948257	1908	1908	1908	1908	0
299	20250409	154800	217948257	1908	1908	1908	1908	0
300	20250409	154700	217948257	1908	1908	1908	1908	0
301	20250409	154600	217948257	1908	1908	1908	1908	0
302	20250409	154500	217948257	1908	1908	1908	1908	1062
303	20250409	154400	217948257	1908	1908	1908	1908	0
304	20250409	154300	217948257	1908	1908	1908	1908	0
305	20250409	154200	217948257	1908	1908	1908	1908	0
306	20250409	154100	217948257	1908	1908	1908	1908	0
307	20250409	154000	217948257	1908	1908	1908	1908	0
308	20250409	153900	217948257	1908	1908	1908	1908	0
309	20250409	153800	217948257	1908	1908	1908	1908	0
310	20250409	153700	217948257	1908	1908	1908	1908	0
311	20250409	153600	217948257	1908	1908	1908	1908	0
312	20250409	153500	217948257	1908	1908	1908	1908	0
313	20250409	153400	217948257	1908	1908	1908	1908	0
314	20250409	153300	217948257	1908	1908	1908	1908	0
315	20250409	153200	217948257	1908	1908	1908	1908	0
316	20250409	153100	217948257	1908	1908	1908	1908	0
317	20250409	153000	217948257	1908	1908	1908	1908	1062
318	20250409	152900	215921961	1901	1901	1901	1901	0
319	20250409	152800	215921961	1901	1901	1901	1901	0
320	20250409	152700	215921961	1901	1901	1901	1901	0
321	20250409	152600	215921961	1901	1901	1901	1901	0
322	20250409	152500	215921961	1901	1901	1901	1901	0
323	20250409	152400	215921961	1901	1901	1901	1901	0
324	20250409	152300	215921961	1901	1901	1901	1901	0
325	20250409	152200	215921961	1901	1901	1901	1901	0
326	20250409	152100	215921961	1901	1901	1901	1901	0
327	20250409	152000	215921961	1901	1901	1901	1901	0
328	20250409	151900	215921961	1901	1901	1901	1901	4
329	20250409	151800	215914357	1912	1912	1912	1912	29
330	20250409	151700	215858909	1912	1912	1912	1912	100
331	20250409	151600	215667709	1912	1912	1912	1912	100
332	20250409	151500	215476509	1912	1912	1912	1912	50
333	20250409	151400	215380909	1900	1900	1900	1900	0
334	20250409	151300	215380909	1900	1900	1900	1900	0
335	20250409	151200	215380909	1900	1900	1900	1900	0
336	20250409	151100	215380909	1900	1900	1900	1900	0
337	20250409	151000	215380909	1900	1900	1900	1900	24
338	20250409	150900	215335309	1900	1900	1900	1900	160
339	20250409	150800	215031309	1900	1900	1900	1900	330
340	20250409	150700	214404309	1900	1900	1900	1900	345
341	20250409	150600	213748809	1900	1900	1900	1900	73
342	20250409	150500	213610109	1918	1918	1918	1918	1
343	20250409	150400	213608191	1900	1900	1900	1900	0
344	20250409	150300	213608191	1900	1900	1900	1900	107
345	20250409	150200	213404891	1900	1900	1900	1900	0
346	20250409	150100	213404891	1900	1900	1900	1900	0
347	20250409	150000	213404891	1900	1900	1900	1900	0
348	20250409	145900	213404891	1900	1901	1901	1900	109
349	20250409	145800	213197780	1901	1901	1901	1901	0
350	20250409	145700	213197780	1901	1901	1901	1901	0
351	20250409	145600	213197780	1901	1901	1901	1901	0
352	20250409	145500	213197780	1901	1901	1901	1901	109
353	20250409	145400	212990571	1901	1901	1901	1901	0
354	20250409	145300	212990571	1901	1901	1901	1901	0
355	20250409	145200	212990571	1901	1901	1901	1901	0
356	20250409	145100	212990571	1901	1901	1901	1901	0
357	20250409	145000	212990571	1901	1901	1901	1901	23
358	20250409	144900	212946848	1900	1900	1900	1900	0
359	20250409	144800	212946848	1900	1900	1900	1900	0
360	20250409	144700	212946848	1900	1900	1900	1900	0
361	20250409	144600	212946848	1900	1900	1900	1900	13
362	20250409	144500	212922148	1900	1901	1901	1900	52
363	20250409	144400	212823346	1901	1901	1901	1901	0
364	20250409	144300	212823346	1901	1926	1926	1901	51
365	20250409	144200	212725145	1901	1901	1901	1901	0
366	20250409	144100	212725145	1901	1901	1901	1901	0
367	20250409	144000	212725145	1901	1901	1901	1901	120
368	20250409	143900	212497025	1901	1901	1901	1901	0
369	20250409	143800	212497025	1901	1901	1901	1901	0
370	20250409	143700	212497025	1901	1901	1901	1901	0
371	20250409	143600	212497025	1901	1928	1928	1901	7
372	20250409	143500	212483691	1902	1902	1902	1902	2
373	20250409	143400	212479887	1902	1902	1902	1902	0
374	20250409	143300	212479887	1902	1902	1902	1902	10
375	20250409	143200	212460867	1915	1902	1915	1902	55
376	20250409	143100	212355668	1913	1913	1913	1913	0
377	20250409	143000	212355668	1913	1911	1913	1911	100
378	20250409	142900	212164479	1901	1901	1901	1901	0
379	20250409	142800	212164479	1901	1901	1901	1901	0
380	20250409	142700	212164479	1901	1901	1901	1901	18
381	20250409	142600	212130261	1902	1902	1902	1902	0
382	20250409	142500	212130261	1902	1902	1902	1902	0
383	20250409	142400	212130261	1902	1904	1904	1902	104
384	20250409	142300	211932389	1904	1904	1904	1904	0
385	20250409	142200	211932389	1904	1907	1907	1904	97
386	20250409	142100	211747640	1910	1911	1911	1910	1108
387	20250409	142000	209631358	1911	1911	1911	1911	112
388	20250409	141900	209417326	1922	1922	1922	1922	0
389	20250409	141800	209417326	1922	1913	1922	1913	22
390	20250409	141700	209375110	1910	1912	1914	1910	86
391	20250409	141600	209210751	1910	1920	1920	1910	526
392	20250409	141500	208201085	1911	1911	1911	1911	0
393	20250409	141400	208201085	1911	1911	1911	1911	32
394	20250409	141300	208139933	1911	1911	1911	1911	0
395	20250409	141200	208139933	1911	1911	1911	1911	0
396	20250409	141100	208139933	1911	1913	1913	1911	128
397	20250409	141000	207895139	1913	1913	1913	1913	0
398	20250409	140900	207895139	1913	1913	1913	1913	0
399	20250409	140800	207895139	1913	1913	1913	1913	2
400	20250409	140700	207891313	1911	1911	1911	1911	0
401	20250409	140600	207891313	1911	1911	1911	1911	0
402	20250409	140500	207891313	1911	1911	1911	1911	0
403	20250409	140400	207891313	1911	1911	1911	1911	10
404	20250409	140300	207872203	1911	1911	1911	1911	0
405	20250409	140200	207872203	1911	1911	1911	1911	0
406	20250409	140100	207872203	1911	1911	1911	1911	35
407	20250409	140000	207805318	1911	1911	1911	1911	0
408	20250409	135900	207805318	1911	1911	1911	1911	0
409	20250409	135800	207805318	1911	1912	1912	1911	113
410	20250409	135700	207589288	1907	1907	1907	1907	0
411	20250409	135600	207589288	1907	1907	1907	1907	0
412	20250409	135500	207589288	1907	1907	1907	1907	2
413	20250409	135400	207585474	1926	1926	1926	1926	3
414	20250409	135300	207579696	1927	1927	1927	1927	2
415	20250409	135200	207575842	1905	1905	1905	1905	0
416	20250409	135100	207575842	1905	1905	1905	1905	3
417	20250409	135000	207570127	1904	1904	1904	1904	0
418	20250409	134900	207570127	1904	1904	1904	1904	0
419	20250409	134800	207570127	1904	1904	1904	1904	14
420	20250409	134700	207543471	1904	1904	1904	1904	9
421	20250409	134600	207526335	1923	1923	1923	1923	0
422	20250409	134500	207526335	1923	1923	1923	1923	102
423	20250409	134400	207330189	1904	1904	1904	1904	0
424	20250409	134300	207330189	1904	1904	1904	1904	9
425	20250409	134200	207313053	1904	1904	1904	1904	0
426	20250409	134100	207313053	1904	1904	1904	1904	0
427	20250409	134000	207313053	1904	1904	1904	1904	0
428	20250409	133900	207313053	1904	1903	1904	1902	72
429	20250409	133800	207176011	1903	1903	1903	1903	49
430	20250409	133700	207082764	1902	1902	1902	1902	199
431	20250409	133600	206704266	1902	1923	1924	1902	714
432	20250409	133500	205335304	1900	1900	1900	1900	0
433	20250409	133400	205335304	1900	1900	1900	1900	76
434	20250409	133300	205190904	1897	1897	1897	1897	0
435	20250409	133200	205190904	1897	1897	1897	1897	0
436	20250409	133100	205190904	1897	1897	1897	1897	126
437	20250409	133000	204951882	1897	1924	1924	1897	124
438	20250409	132900	204713819	1898	1898	1898	1898	0
439	20250409	132800	204713819	1898	1897	1898	1897	125
440	20250409	132700	204476692	1897	1897	1897	1897	55
441	20250409	132600	204372357	1895	1895	1895	1895	0
442	20250409	132500	204372357	1895	1895	1895	1895	221
443	20250409	132400	203953562	1895	1897	1897	1895	222
444	20250409	132300	203532702	1897	1896	1897	1895	425
445	20250409	132200	202726803	1941	1895	1941	1895	2725
446	20250409	132100	197480279	1900	1905	1905	1899	7722
447	20250409	132000	182789844	1905	1905	1905	1905	0
448	20250409	131900	182789844	1905	1905	1905	1905	64
449	20250409	131800	182667924	1905	1905	1905	1905	0
450	20250409	131700	182667924	1905	1905	1905	1905	0
451	20250409	131600	182667924	1905	1905	1905	1905	100
452	20250409	131500	182477424	1904	1904	1904	1904	0
453	20250409	131400	182477424	1904	1904	1904	1904	7
454	20250409	131300	182464096	1904	1905	1905	1904	109
455	20250409	131200	182256516	1904	1904	1904	1904	0
456	20250409	131100	182256516	1904	1906	1906	1904	122
457	20250409	131000	182024000	1906	1942	1942	1906	612
458	20250409	130900	180839456	1924	1924	1924	1924	0
459	20250409	130800	180839456	1924	1924	1924	1924	63
460	20250409	130700	180718244	1924	1924	1924	1924	36
461	20250409	130600	180648980	1924	1924	1924	1924	7
462	20250409	130500	180635512	1924	1924	1924	1924	232
463	20250409	130400	180189144	1946	1924	1946	1924	333
464	20250409	130300	179546252	1924	1933	1933	1924	379
465	20250409	130200	178814698	1933	1949	1949	1933	1337
466	20250409	130100	176222277	1933	1933	1933	1933	175
467	20250409	130000	175884002	1933	1933	1933	1933	28
468	20250409	125900	175829878	1942	1942	1942	1942	42
469	20250409	125800	175748314	1942	1942	1942	1942	232
470	20250409	125700	175297770	1942	1942	1942	1942	234
471	20250409	125600	174843342	1942	1942	1942	1942	236
472	20250409	125500	174385030	1942	1942	1942	1942	2370
473	20250409	125400	169782490	1942	1949	1950	1942	394
474	20250409	125300	169016186	1942	1957	1957	1942	10130
475	20250409	125200	149243765	1957	1957	1957	1957	0
476	20250409	125100	149243765	1957	1957	1957	1957	18
477	20250409	125000	149208539	1956	1956	1956	1956	0
478	20250409	124900	149208539	1956	1956	1956	1956	0
479	20250409	124800	149208539	1956	1957	1957	1956	25
480	20250409	124700	149159636	1957	1957	1957	1957	0
481	20250409	124600	149159636	1957	1957	1957	1957	0
482	20250409	124500	149159636	1957	1957	1957	1957	0
483	20250409	124400	149159636	1957	1957	1957	1957	46
484	20250409	124300	149069614	1957	1957	1957	1957	0
485	20250409	124200	149069614	1957	1957	1957	1957	2
486	20250409	124100	149065700	1956	1957	1957	1956	254
487	20250409	124000	148568875	1957	1957	1957	1957	0
488	20250409	123900	148568875	1957	1957	1957	1957	0
489	20250409	123800	148568875	1957	1957	1957	1957	11
490	20250409	123700	148547348	1956	1956	1956	1956	0
491	20250409	123600	148547348	1956	1956	1956	1956	0
492	20250409	123500	148547348	1956	1956	1956	1956	0
493	20250409	123400	148547348	1956	1956	1956	1956	2
494	20250409	123300	148543436	1956	1956	1956	1956	0
495	20250409	123200	148543436	1956	1956	1956	1956	0
496	20250409	123100	148543436	1956	1956	1956	1956	4
497	20250409	123000	148535612	1956	1956	1956	1956	0
498	20250409	122900	148535612	1956	1956	1956	1956	0
499	20250409	122800	148535612	1956	1956	1961	1956	8
500	20250409	122700	148519959	1956	1956	1956	1956	0
501	20250409	122600	148519959	1956	1956	1956	1956	0
502	20250409	122500	148519959	1956	1956	1956	1956	26
503	20250409	122400	148469103	1956	1956	1956	1956	0
504	20250409	122300	148469103	1956	1956	1956	1956	0
505	20250409	122200	148469103	1956	1955	1956	1955	37
506	20250409	122100	148396767	1955	1955	1955	1955	0
507	20250409	122000	148396767	1955	1955	1955	1955	0
508	20250409	121900	148396767	1955	1957	1957	1955	159
509	20250409	121800	148085610	1957	1957	1957	1957	0
510	20250409	121700	148085610	1957	1957	1957	1957	0
511	20250409	121600	148085610	1957	1957	1957	1957	286
512	20250409	121500	147525908	1957	1957	1957	1957	288
513	20250409	121400	146962292	1957	1957	1957	1957	290
514	20250409	121300	146394762	1957	1957	1957	1957	294
515	20250409	121200	145819404	1957	1957	1957	1957	2375
516	20250409	121100	141171529	1957	1957	1957	1957	0
517	20250409	121000	141171529	1957	1957	1957	1957	0
518	20250409	120900	141171529	1957	1958	1958	1957	70
519	20250409	120800	141034509	1990	1990	1990	1990	0
520	20250409	120700	141034509	1990	1990	1990	1990	1
521	20250409	120600	141032519	1962	1957	1962	1957	180
522	20250409	120500	140680159	1957	1957	1957	1957	0
523	20250409	120400	140680159	1957	1957	1957	1957	0
524	20250409	120300	140680159	1957	1958	1958	1957	249
525	20250409	120200	140192850	1958	1958	1958	1958	188
526	20250409	120100	139824746	1960	1959	1960	1958	208
527	20250409	120000	139417426	1958	1960	1993	1958	1605
528	20250409	115900	136247293	1960	1964	1964	1960	24
529	20250409	115800	136200177	1964	1959	1964	1959	12
530	20250409	115700	136176659	1959	1959	1959	1959	0
531	20250409	115600	136176659	1959	1959	1959	1959	0
532	20250409	115500	136176659	1959	1962	1962	1959	41
533	20250409	115400	136096319	1981	1981	1981	1981	74
534	20250409	115300	135949725	1957	1957	1957	1957	0
535	20250409	115200	135949725	1957	1962	1962	1957	28
536	20250409	115100	135894914	1957	1957	1957	1957	12
537	20250409	115000	135871430	1957	1957	1957	1957	0
538	20250409	114900	135871430	1957	1957	1957	1957	0
539	20250409	114800	135871430	1957	1957	1957	1957	101
540	20250409	114700	135673773	1957	1957	1957	1957	0
541	20250409	114600	135673773	1957	1957	1957	1957	0
542	20250409	114500	135673773	1957	1958	1958	1957	141
543	20250409	114400	135397822	1958	1958	1958	1958	0
544	20250409	114300	135397822	1958	1958	1958	1958	21
545	20250409	114200	135356704	1957	1981	1981	1957	591
546	20250409	114100	134192917	1957	1957	1957	1957	0
547	20250409	114000	134192917	1957	1957	1957	1957	35
548	20250409	113900	134124422	1957	1957	1957	1957	0
549	20250409	113800	134124422	1957	1957	1957	1957	0
550	20250409	113700	134124422	1957	1957	1957	1957	56
551	20250409	113600	134014830	1957	1957	1957	1957	0
552	20250409	113500	134014830	1957	1957	1957	1957	0
553	20250409	113400	134014830	1957	1957	1957	1957	115
554	20250409	113300	133789775	1981	1981	1981	1981	20
555	20250409	113200	133750155	1981	1981	1981	1981	0
556	20250409	113100	133750155	1981	1957	1981	1957	157
557	20250409	113000	133442666	1957	1957	1983	1957	105
558	20250409	112900	133237155	1957	1957	1957	1957	76
559	20250409	112800	133088423	1958	1958	1985	1957	451
560	20250409	112700	132197431	1957	1957	1984	1957	325
561	20250409	112600	131554796	1957	1957	1957	1957	9
562	20250409	112500	131537183	1957	1957	1957	1957	58
563	20250409	112400	131423677	1957	1952	1957	1952	154
564	20250409	112300	131122829	1952	1953	1953	1952	112
565	20250409	112200	130904165	1975	1954	1975	1953	167
566	20250409	112100	130577867	1954	1976	1976	1954	1170
567	20250409	112000	128289734	1953	1953	1953	1953	0
568	20250409	111900	128289734	1953	1953	1953	1953	0
569	20250409	111800	128289734	1953	1953	1953	1953	104
570	20250409	111700	128086622	1953	1953	1953	1953	50
571	20250409	111600	127988972	1953	1953	1953	1953	0
572	20250409	111500	127988972	1953	1953	1953	1953	93
573	20250409	111400	127807343	1952	1952	1952	1952	0
574	20250409	111300	127807343	1952	1952	1952	1952	0
575	20250409	111200	127807343	1952	1982	1982	1952	126
576	20250409	111100	127560791	1952	1952	1952	1952	0
577	20250409	111000	127560791	1952	1952	1952	1952	0
578	20250409	110900	127560791	1952	1952	1952	1952	171
579	20250409	110800	127226999	1951	1953	1953	1951	102
580	20250409	110700	127027833	1953	1953	1953	1953	162
581	20250409	110600	126711447	1953	1955	1956	1953	492
582	20250409	110500	125750010	1959	1960	1960	1959	665
583	20250409	110400	124447098	1960	1971	1971	1960	200
584	20250409	110300	124053908	1971	1972	1972	1971	87
585	20250409	110200	123882386	1991	1991	1991	1991	1
586	20250409	110100	123880395	1972	1972	1972	1972	0
587	20250409	110000	123880395	1972	1972	1972	1972	214
588	20250409	105900	123458387	1970	1992	1992	1970	262
589	20250409	105800	122941025	1970	1970	1970	1970	216
590	20250409	105700	122515505	1960	1967	1970	1960	2943
591	20250409	105600	116720295	1959	1959	1959	1959	0
592	20250409	105500	116720295	1959	1959	1959	1959	6
593	20250409	105400	116708541	1954	1954	1954	1954	5
594	20250409	105300	116698771	1953	1953	1953	1953	0
595	20250409	105200	116698771	1953	1953	1953	1953	15
596	20250409	105100	116669476	1953	1953	1953	1953	10
597	20250409	105000	116649946	1953	1953	1953	1953	0
598	20250409	104900	116649946	1953	1953	1967	1953	42
599	20250409	104800	116567764	1953	1954	1954	1953	15
600	20250409	104700	116538463	1954	1954	1954	1954	0
601	20250409	104600	116538463	1954	1954	1954	1954	38
602	20250409	104500	116464211	1954	1954	1954	1954	73
603	20250409	104400	116321569	1967	1953	1967	1953	166
604	20250409	104300	115996125	1954	1954	1954	1954	261
605	20250409	104200	115486131	1953	1954	1954	1953	24
606	20250409	104100	115439249	1951	1951	1951	1951	88
607	20250409	104000	115267561	1956	1950	1956	1950	216
608	20250409	103900	114845341	1968	1951	1968	1951	310
609	20250409	103800	114236859	1950	1951	1951	1950	261
610	20250409	103700	113727899	1950	1918	1950	1918	1927
611	20250409	103600	109976083	1920	1900	1920	1900	1004
612	20250409	103500	108053880	1900	1900	1900	1900	102
613	20250409	103400	107860080	1900	1880	1900	1876	2436
614	20250409	103300	103260495	1900	1993	1993	1881	29718
615	20250409	103200	45772348	1993	1993	1993	1993	0
616	20250409	103100	45772348	1993	1998	1998	1993	12
617	20250409	103000	45748407	1992	1992	1992	1992	0
618	20250409	102900	45748407	1992	1992	1992	1992	0
619	20250409	102800	45748407	1992	1992	1992	1992	8
620	20250409	102700	45732471	1992	1992	1992	1992	0
621	20250409	102600	45732471	1992	1992	1992	1992	0
622	20250409	102500	45732471	1992	1992	1998	1992	19
623	20250409	102400	45694581	1991	1991	1991	1991	0
624	20250409	102300	45694581	1991	1991	1991	1991	0
625	20250409	102200	45694581	1991	1991	1998	1991	22
626	20250409	102100	45650737	1990	1990	1990	1990	0
627	20250409	102000	45650737	1990	1990	1990	1990	0
628	20250409	101900	45650737	1990	1990	1990	1990	25
629	20250409	101800	45600987	1990	1990	1990	1990	0
630	20250409	101700	45600987	1990	1990	1990	1990	0
631	20250409	101600	45600987	1990	1990	1990	1990	20
632	20250409	101500	45561187	1990	1990	1990	1990	29
633	20250409	101400	45503477	1990	1990	1990	1990	0
634	20250409	101300	45503477	1990	1990	1990	1990	6
635	20250409	101200	45491537	1990	1993	1993	1990	89
636	20250409	101100	45314253	1993	1993	1993	1993	0
637	20250409	101000	45314253	1993	1993	1993	1993	15
638	20250409	100900	45284358	1993	1999	1999	1993	99
639	20250409	100800	45087021	1993	1993	1993	1993	0
640	20250409	100700	45087021	1993	1993	1993	1993	0
641	20250409	100600	45087021	1993	1993	1993	1993	176
642	20250409	100500	44736253	1993	1993	1993	1993	0
643	20250409	100400	44736253	1993	1993	1993	1993	0
644	20250409	100300	44736253	1993	1993	1993	1993	260
645	20250409	100200	44218073	1993	1993	1993	1993	3
646	20250409	100100	44212094	1993	1993	1993	1993	0
647	20250409	100000	44212094	1993	1993	1993	1993	330
648	20250409	095900	43554404	1993	1993	1993	1993	162
649	20250409	095800	43231538	1993	1993	1993	1993	387
650	20250409	095700	42460247	2000	1985	2000	1985	1098
651	20250409	095600	40274758	1985	1985	1985	1985	386
652	20250409	095500	39508548	1986	1995	1995	1986	1359
653	20250409	095400	36798360	1996	2000	2000	1995	4703
654	20250409	095300	27396830	2000	2010	2010	2000	4724
655	20250409	095200	17909780	2010	2010	2020	2010	536
656	20250409	095100	16829505	2010	2010	2010	2010	1
657	20250409	095000	16827495	2010	2020	2020	2010	174
658	20250409	094900	16477365	2020	2015	2020	2010	1072
659	20250409	094800	14317165	2015	2015	2015	2015	0
660	20250409	094700	14317165	2015	2010	2015	2010	55
661	20250409	094600	14206605	2010	2010	2010	2010	764
662	20250409	094500	12670965	2010	2010	2010	2010	0
663	20250409	094400	12670965	2010	2010	2015	2010	39
664	20250409	094300	12592560	2010	2010	2010	2010	0
665	20250409	094200	12592560	2010	2010	2010	2010	0
666	20250409	094100	12592560	2010	2010	2010	2010	32
667	20250409	094000	12528240	2010	2010	2010	2010	0
668	20250409	093900	12528240	2010	2010	2010	2010	0
669	20250409	093800	12528240	2010	2010	2010	2010	42
670	20250409	093700	12443820	2010	2010	2010	2010	0
671	20250409	093600	12443820	2010	2010	2010	2010	7
672	20250409	093500	12429750	2010	2010	2010	2010	0
673	20250409	093400	12429750	2010	2010	2010	2010	81
674	20250409	093300	12266940	2010	2010	2010	2010	0
675	20250409	093200	12266940	2010	2010	2010	2010	0
676	20250409	093100	12266940	2010	2010	2010	2010	168
677	20250409	093000	11929260	2010	2010	2010	2010	6
678	20250409	092900	11917200	2010	2010	2010	2010	247
679	20250409	092800	11420730	2010	2015	2015	2010	353
680	20250409	092700	10710235	2015	2015	2015	2015	0
681	20250409	092600	10710235	2015	2015	2015	2015	0
682	20250409	092500	10710235	2015	2015	2015	2015	20
683	20250409	092400	10669935	2010	2010	2010	2010	0
684	20250409	092300	10669935	2010	2010	2010	2010	0
685	20250409	092200	10669935	2010	2015	2015	2010	40
686	20250409	092100	10589415	2015	2020	2020	2015	35
687	20250409	092000	10518875	2020	2020	2020	2020	87
688	20250409	091900	10343135	2005	2005	2005	2005	0
689	20250409	091800	10343135	2005	2005	2005	2005	87
690	20250409	091700	10168700	2015	2015	2015	2015	14
691	20250409	091600	10140490	2005	2005	2005	2005	0
692	20250409	091500	10140490	2005	2005	2005	2005	164
693	20250409	091400	9811670	2015	2015	2015	2015	20
694	20250409	091300	9771370	2000	2000	2000	2000	1
695	20250409	091200	9769370	2000	2010	2010	2000	270
696	20250409	091100	9229005	2005	2005	2005	2005	81
697	20250409	091000	9066600	2030	2000	2030	2000	79
698	20250409	090900	8908225	2000	2005	2005	2000	550
699	20250409	090800	7807545	2005	2005	2005	2005	120
700	20250409	090700	7566945	2005	2005	2005	2005	90
701	20250409	090600	7386495	2015	2025	2025	2005	542
702	20250409	090500	6293155	2025	2020	2025	2020	109
703	20250409	090400	6072895	2020	2020	2060	2020	397
704	20250409	090300	5270465	2060	2060	2065	2050	804
705	20250409	090200	3619280	2060	2060	2060	2060	0
706	20250409	090100	3619280	2060	2060	2060	2060	101
707	20250409	090000	3411220	2050	2050	2080	2050	1663