KissMeData/087260/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	194000	152288633	1913	1913	1913	1913	757
3	20250402	193900	152288633	1913	1913	1913	1913	0
4	20250402	193800	152288633	1913	1913	1913	1913	0
5	20250402	193700	152288633	1913	1913	1913	1913	0
6	20250402	193600	152288633	1913	1913	1913	1913	0
7	20250402	193500	152288633	1913	1913	1913	1913	0
8	20250402	193400	152288633	1913	1913	1913	1913	0
9	20250402	193300	152288633	1913	1913	1913	1913	0
10	20250402	193200	152288633	1913	1913	1913	1913	0
11	20250402	193100	152288633	1913	1913	1913	1913	0
12	20250402	193000	152288633	1913	1913	1913	1913	0
13	20250402	192900	152288633	1913	1913	1913	1913	0
14	20250402	192800	152288633	1913	1913	1913	1913	0
15	20250402	192700	152288633	1913	1913	1913	1913	0
16	20250402	192600	152288633	1913	1913	1913	1913	0
17	20250402	192500	152288633	1913	1913	1913	1913	0
18	20250402	192400	152288633	1913	1913	1913	1913	0
19	20250402	192300	152288633	1913	1913	1913	1913	0
20	20250402	192200	152288633	1913	1913	1913	1913	0
21	20250402	192100	152288633	1913	1913	1913	1913	0
22	20250402	192000	152288633	1913	1913	1913	1913	0
23	20250402	191900	152288633	1913	1913	1913	1913	0
24	20250402	191800	152288633	1913	1913	1913	1913	0
25	20250402	191700	152288633	1913	1913	1913	1913	0
26	20250402	191600	152288633	1913	1913	1913	1913	0
27	20250402	191500	152288633	1913	1913	1913	1913	0
28	20250402	191400	152288633	1913	1913	1913	1913	0
29	20250402	191300	152288633	1913	1913	1913	1913	0
30	20250402	191200	152288633	1913	1913	1913	1913	0
31	20250402	191100	152288633	1913	1913	1913	1913	0
32	20250402	191000	152288633	1913	1913	1913	1913	757
33	20250402	190900	152288633	1913	1913	1913	1913	0
34	20250402	190800	152288633	1913	1913	1913	1913	0
35	20250402	190700	152288633	1913	1913	1913	1913	0
36	20250402	190600	152288633	1913	1913	1913	1913	0
37	20250402	190500	152288633	1913	1913	1913	1913	0
38	20250402	190400	152288633	1913	1913	1913	1913	0
39	20250402	190300	152288633	1913	1913	1913	1913	0
40	20250402	190200	152288633	1913	1913	1913	1913	0
41	20250402	190100	152288633	1913	1913	1913	1913	0
42	20250402	190000	152288633	1913	1913	1913	1913	0
43	20250402	185900	152288633	1913	1913	1913	1913	0
44	20250402	185800	152288633	1913	1913	1913	1913	0
45	20250402	185700	152288633	1913	1913	1913	1913	0
46	20250402	185600	152288633	1913	1913	1913	1913	0
47	20250402	185500	152288633	1913	1913	1913	1913	0
48	20250402	185400	152288633	1913	1913	1913	1913	0
49	20250402	185300	152288633	1913	1913	1913	1913	0
50	20250402	185200	152288633	1913	1913	1913	1913	0
51	20250402	185100	152288633	1913	1913	1913	1913	0
52	20250402	185000	152288633	1913	1913	1913	1913	0
53	20250402	184900	152288633	1913	1913	1913	1913	0
54	20250402	184800	152288633	1913	1913	1913	1913	0
55	20250402	184700	152288633	1913	1913	1913	1913	0
56	20250402	184600	152288633	1913	1913	1913	1913	0
57	20250402	184500	152288633	1913	1913	1913	1913	0
58	20250402	184400	152288633	1913	1913	1913	1913	0
59	20250402	184300	152288633	1913	1913	1913	1913	0
60	20250402	184200	152288633	1913	1913	1913	1913	0
61	20250402	184100	152288633	1913	1913	1913	1913	0
62	20250402	184000	152288633	1913	1913	1913	1913	757
63	20250402	183900	152288633	1913	1913	1913	1913	0
64	20250402	183800	152288633	1913	1913	1913	1913	0
65	20250402	183700	152288633	1913	1913	1913	1913	0
66	20250402	183600	152288633	1913	1913	1913	1913	0
67	20250402	183500	152288633	1913	1913	1913	1913	0
68	20250402	183400	152288633	1913	1913	1913	1913	0
69	20250402	183300	152288633	1913	1913	1913	1913	0
70	20250402	183200	152288633	1913	1913	1913	1913	0
71	20250402	183100	152288633	1913	1913	1913	1913	0
72	20250402	183000	152288633	1913	1913	1913	1913	0
73	20250402	182900	152288633	1913	1913	1913	1913	0
74	20250402	182800	152288633	1913	1913	1913	1913	0
75	20250402	182700	152288633	1913	1913	1913	1913	0
76	20250402	182600	152288633	1913	1913	1913	1913	0
77	20250402	182500	152288633	1913	1913	1913	1913	0
78	20250402	182400	152288633	1913	1913	1913	1913	0
79	20250402	182300	152288633	1913	1913	1913	1913	0
80	20250402	182200	152288633	1913	1913	1913	1913	0
81	20250402	182100	152288633	1913	1913	1913	1913	0
82	20250402	182000	152288633	1913	1913	1913	1913	0
83	20250402	181900	152288633	1913	1913	1913	1913	0
84	20250402	181800	152288633	1913	1913	1913	1913	0
85	20250402	181700	152288633	1913	1913	1913	1913	0
86	20250402	181600	152288633	1913	1913	1913	1913	0
87	20250402	181500	152288633	1913	1913	1913	1913	0
88	20250402	181400	152288633	1913	1913	1913	1913	0
89	20250402	181300	152288633	1913	1913	1913	1913	0
90	20250402	181200	152288633	1913	1913	1913	1913	0
91	20250402	181100	152288633	1913	1913	1913	1913	0
92	20250402	181000	152288633	1913	1913	1913	1913	757
93	20250402	180900	152288633	1913	1913	1913	1913	0
94	20250402	180800	152288633	1913	1913	1913	1913	0
95	20250402	180700	152288633	1913	1913	1913	1913	0
96	20250402	180600	152288633	1913	1913	1913	1913	0
97	20250402	180500	152288633	1913	1913	1913	1913	0
98	20250402	180400	152288633	1913	1913	1913	1913	0
99	20250402	180300	152288633	1913	1913	1913	1913	0
100	20250402	180200	152288633	1913	1913	1913	1913	0
101	20250402	180100	152288633	1913	1913	1913	1913	0
102	20250402	180000	152288633	1913	1913	1913	1913	0
103	20250402	175900	152288633	1913	1913	1913	1913	0
104	20250402	175800	152288633	1913	1913	1913	1913	0
105	20250402	175700	152288633	1913	1913	1913	1913	0
106	20250402	175600	152288633	1913	1913	1913	1913	0
107	20250402	175500	152288633	1913	1913	1913	1913	0
108	20250402	175400	152288633	1913	1913	1913	1913	0
109	20250402	175300	152288633	1913	1913	1913	1913	0
110	20250402	175200	152288633	1913	1913	1913	1913	0
111	20250402	175100	152288633	1913	1913	1913	1913	0
112	20250402	175000	152288633	1913	1913	1913	1913	0
113	20250402	174900	152288633	1913	1913	1913	1913	0
114	20250402	174800	152288633	1913	1913	1913	1913	0
115	20250402	174700	152288633	1913	1913	1913	1913	0
116	20250402	174600	152288633	1913	1913	1913	1913	0
117	20250402	174500	152288633	1913	1913	1913	1913	0
118	20250402	174400	152288633	1913	1913	1913	1913	0
119	20250402	174300	152288633	1913	1913	1913	1913	0
120	20250402	174200	152288633	1913	1913	1913	1913	0
121	20250402	174100	152288633	1913	1913	1913	1913	0
122	20250402	174000	152288633	1913	1913	1913	1913	757
123	20250402	173900	152288633	1913	1913	1913	1913	0
124	20250402	173800	152288633	1913	1913	1913	1913	0
125	20250402	173700	152288633	1913	1913	1913	1913	0
126	20250402	173600	152288633	1913	1913	1913	1913	0
127	20250402	173500	152288633	1913	1913	1913	1913	0
128	20250402	173400	152288633	1913	1913	1913	1913	0
129	20250402	173300	152288633	1913	1913	1913	1913	0
130	20250402	173200	152288633	1913	1913	1913	1913	0
131	20250402	173100	152288633	1913	1913	1913	1913	0
132	20250402	173000	152288633	1913	1913	1913	1913	0
133	20250402	172900	152288633	1913	1913	1913	1913	0
134	20250402	172800	152288633	1913	1913	1913	1913	0
135	20250402	172700	152288633	1913	1913	1913	1913	0
136	20250402	172600	152288633	1913	1913	1913	1913	0
137	20250402	172500	152288633	1913	1913	1913	1913	0
138	20250402	172400	152288633	1913	1913	1913	1913	0
139	20250402	172300	152288633	1913	1913	1913	1913	0
140	20250402	172200	152288633	1913	1913	1913	1913	0
141	20250402	172100	152288633	1913	1913	1913	1913	0
142	20250402	172000	152288633	1913	1913	1913	1913	0
143	20250402	171900	152288633	1913	1913	1913	1913	0
144	20250402	171800	152288633	1913	1913	1913	1913	0
145	20250402	171700	152288633	1913	1913	1913	1913	0
146	20250402	171600	152288633	1913	1913	1913	1913	0
147	20250402	171500	152288633	1913	1913	1913	1913	0
148	20250402	171400	152288633	1913	1913	1913	1913	0
149	20250402	171300	152288633	1913	1913	1913	1913	0
150	20250402	171200	152288633	1913	1913	1913	1913	0
151	20250402	171100	152288633	1913	1913	1913	1913	0
152	20250402	171000	152288633	1913	1913	1913	1913	757
153	20250402	170900	152288633	1913	1913	1913	1913	0
154	20250402	170800	152288633	1913	1913	1913	1913	0
155	20250402	170700	152288633	1913	1913	1913	1913	0
156	20250402	170600	152288633	1913	1913	1913	1913	0
157	20250402	170500	152288633	1913	1913	1913	1913	0
158	20250402	170400	152288633	1913	1913	1913	1913	0
159	20250402	170300	152288633	1913	1913	1913	1913	0
160	20250402	170200	152288633	1913	1913	1913	1913	0
161	20250402	170100	152288633	1913	1913	1913	1913	0
162	20250402	170000	152288633	1913	1913	1913	1913	0
163	20250402	165900	152288633	1913	1913	1913	1913	0
164	20250402	165800	152288633	1913	1913	1913	1913	0
165	20250402	165700	152288633	1913	1913	1913	1913	0
166	20250402	165600	152288633	1913	1913	1913	1913	0
167	20250402	165500	152288633	1913	1913	1913	1913	0
168	20250402	165400	152288633	1913	1913	1913	1913	0
169	20250402	165300	152288633	1913	1913	1913	1913	0
170	20250402	165200	152288633	1913	1913	1913	1913	0
171	20250402	165100	152288633	1913	1913	1913	1913	0
172	20250402	165000	152288633	1913	1913	1913	1913	0
173	20250402	164900	152288633	1913	1913	1913	1913	0
174	20250402	164800	152288633	1913	1913	1913	1913	0
175	20250402	164700	152288633	1913	1913	1913	1913	0
176	20250402	164600	152288633	1913	1913	1913	1913	0
177	20250402	164500	152288633	1913	1913	1913	1913	0
178	20250402	164400	152288633	1913	1913	1913	1913	0
179	20250402	164300	152288633	1913	1913	1913	1913	0
180	20250402	164200	152288633	1913	1913	1913	1913	0
181	20250402	164100	152288633	1913	1913	1913	1913	0
182	20250402	164000	152288633	1913	1913	1913	1913	757
183	20250402	163900	152288633	1913	1913	1913	1913	0
184	20250402	163800	152288633	1913	1913	1913	1913	0
185	20250402	163700	152288633	1913	1913	1913	1913	0
186	20250402	163600	152288633	1913	1913	1913	1913	0
187	20250402	163500	152288633	1913	1913	1913	1913	0
188	20250402	163400	152288633	1913	1913	1913	1913	0
189	20250402	163300	152288633	1913	1913	1913	1913	0
190	20250402	163200	152288633	1913	1913	1913	1913	0
191	20250402	163100	152288633	1913	1913	1913	1913	0
192	20250402	163000	152288633	1913	1913	1913	1913	0
193	20250402	162900	152288633	1913	1913	1913	1913	0
194	20250402	162800	152288633	1913	1913	1913	1913	0
195	20250402	162700	152288633	1913	1913	1913	1913	0
196	20250402	162600	152288633	1913	1913	1913	1913	0
197	20250402	162500	152288633	1913	1913	1913	1913	0
198	20250402	162400	152288633	1913	1913	1913	1913	0
199	20250402	162300	152288633	1913	1913	1913	1913	0
200	20250402	162200	152288633	1913	1913	1913	1913	0
201	20250402	162100	152288633	1913	1913	1913	1913	0
202	20250402	162000	152288633	1913	1913	1913	1913	0
203	20250402	161900	152288633	1913	1913	1913	1913	0
204	20250402	161800	152288633	1913	1913	1913	1913	0
205	20250402	161700	152288633	1913	1913	1913	1913	0
206	20250402	161600	152288633	1913	1913	1913	1913	0
207	20250402	161500	152288633	1913	1913	1913	1913	0
208	20250402	161400	152288633	1913	1913	1913	1913	0
209	20250402	161300	152288633	1913	1913	1913	1913	0
210	20250402	161200	152288633	1913	1913	1913	1913	0
211	20250402	161100	152288633	1913	1913	1913	1913	0
212	20250402	161000	152288633	1913	1913	1913	1913	757
213	20250402	160900	152288633	1913	1913	1913	1913	0
214	20250402	160800	152288633	1913	1913	1913	1913	0
215	20250402	160700	152288633	1913	1913	1913	1913	0
216	20250402	160600	152288633	1913	1913	1913	1913	0
217	20250402	160500	152288633	1913	1913	1913	1913	0
218	20250402	160400	152288633	1913	1913	1913	1913	0
219	20250402	160300	152288633	1913	1913	1913	1913	0
220	20250402	160200	152288633	1913	1913	1913	1913	0
221	20250402	160100	152288633	1913	1913	1913	1913	0
222	20250402	160000	152288633	1913	1913	1913	1913	0
223	20250402	155900	152288633	1913	1913	1913	1913	0
224	20250402	155800	152288633	1913	1913	1913	1913	0
225	20250402	155700	152288633	1913	1913	1913	1913	0
226	20250402	155600	152288633	1913	1913	1913	1913	0
227	20250402	155500	152288633	1913	1913	1913	1913	0
228	20250402	155400	152288633	1913	1913	1913	1913	0
229	20250402	155300	152288633	1913	1913	1913	1913	0
230	20250402	155200	152288633	1913	1913	1913	1913	0
231	20250402	155100	152288633	1913	1913	1913	1913	0
232	20250402	155000	152288633	1913	1913	1913	1913	0
233	20250402	154900	152288633	1913	1913	1913	1913	0
234	20250402	154800	152288633	1913	1913	1913	1913	0
235	20250402	154700	152288633	1913	1913	1913	1913	0
236	20250402	154600	152288633	1913	1913	1913	1913	0
237	20250402	154500	152288633	1913	1913	1913	1913	0
238	20250402	154400	152288633	1913	1913	1913	1913	0
239	20250402	154300	152288633	1913	1913	1913	1913	0
240	20250402	154200	152288633	1913	1913	1913	1913	0
241	20250402	154100	152288633	1913	1913	1913	1913	0
242	20250402	154000	152288633	1913	1913	1913	1913	757
243	20250402	153900	152288633	1913	1913	1913	1913	0
244	20250402	153800	152288633	1913	1913	1913	1913	0
245	20250402	153700	152288633	1913	1913	1913	1913	0
246	20250402	153600	152288633	1913	1913	1913	1913	0
247	20250402	153500	152288633	1913	1913	1913	1913	0
248	20250402	153400	152288633	1913	1913	1913	1913	0
249	20250402	153300	152288633	1913	1913	1913	1913	0
250	20250402	153200	152288633	1913	1913	1913	1913	0
251	20250402	153100	152288633	1913	1913	1913	1913	0
252	20250402	153000	152288633	1913	1913	1913	1913	757
253	20250402	152900	150840492	1913	1913	1913	1913	0
254	20250402	152800	150840492	1913	1913	1913	1913	0
255	20250402	152700	150840492	1913	1913	1913	1913	0
256	20250402	152600	150840492	1913	1913	1913	1913	0
257	20250402	152500	150840492	1913	1913	1913	1913	0
258	20250402	152400	150840492	1913	1913	1913	1913	0
259	20250402	152300	150840492	1913	1913	1913	1913	0
260	20250402	152200	150840492	1913	1913	1913	1913	0
261	20250402	152100	150840492	1913	1913	1913	1913	0
262	20250402	152000	150840492	1913	1913	1913	1913	0
263	20250402	151900	150840492	1913	1907	1913	1907	249
264	20250402	151800	150365559	1907	1907	1907	1907	16
265	20250402	151700	150335047	1913	1913	1913	1913	0
266	20250402	151600	150335047	1913	1913	1913	1913	0
267	20250402	151500	150335047	1913	1913	1913	1913	0
268	20250402	151400	150335047	1913	1913	1913	1913	0
269	20250402	151300	150335047	1913	1913	1913	1913	1
270	20250402	151200	150333134	1907	1907	1907	1907	0
271	20250402	151100	150333134	1907	1907	1907	1907	2
272	20250402	151000	150329320	1915	1915	1915	1915	3
273	20250402	150900	150323575	1915	1915	1915	1915	0
274	20250402	150800	150323575	1915	1917	1917	1915	116
275	20250402	150700	150101433	1915	1909	1915	1908	1754
276	20250402	150600	146745134	1910	1910	1910	1910	0
277	20250402	150500	146745134	1910	1911	1911	1910	594
278	20250402	150400	145610484	1912	1913	1913	1912	117
279	20250402	150300	145386680	1913	1913	1913	1913	0
280	20250402	150200	145386680	1913	1913	1913	1913	0
281	20250402	150100	145386680	1913	1913	1913	1913	0
282	20250402	150000	145386680	1913	1915	1915	1913	284
283	20250402	145900	144842835	1918	1916	1918	1915	221
284	20250402	145800	144419607	1918	1918	1918	1918	0
285	20250402	145700	144419607	1918	1918	1918	1918	275
286	20250402	145600	143892157	1919	1919	1919	1919	0
287	20250402	145500	143892157	1919	1919	1919	1919	0
288	20250402	145400	143892157	1919	1919	1919	1919	1
289	20250402	145300	143890238	1916	1915	1919	1915	276
290	20250402	145200	143361589	1915	1915	1915	1915	10
291	20250402	145100	143342439	1919	1919	1919	1919	0
292	20250402	145000	143342439	1919	1919	1919	1919	0
293	20250402	144900	143342439	1919	1916	1919	1916	275
294	20250402	144800	142815536	1917	1917	1917	1917	0
295	20250402	144700	142815536	1917	1917	1917	1917	275
296	20250402	144600	142288361	1918	1918	1918	1918	0
297	20250402	144500	142288361	1918	1918	1918	1918	0
298	20250402	144400	142288361	1918	1918	1918	1918	314
299	20250402	144300	141686109	1918	1918	1918	1918	0
300	20250402	144200	141686109	1918	1918	1918	1918	210
301	20250402	144100	141283329	1918	1918	1918	1918	0
302	20250402	144000	141283329	1918	1918	1918	1918	277
303	20250402	143900	140752043	1917	1917	1917	1917	0
304	20250402	143800	140752043	1917	1917	1917	1917	0
305	20250402	143700	140752043	1917	1917	1917	1917	0
306	20250402	143600	140752043	1917	1917	1917	1917	275
307	20250402	143500	140224868	1916	1916	1916	1916	0
308	20250402	143400	140224868	1916	1916	1916	1916	0
309	20250402	143300	140224868	1916	1916	1916	1916	0
310	20250402	143200	140224868	1916	1916	1916	1916	275
311	20250402	143100	139697968	1917	1917	1917	1917	1
312	20250402	143000	139696051	1919	1919	1919	1919	0
313	20250402	142900	139696051	1919	1919	1919	1919	74
314	20250402	142800	139554045	1918	1918	1918	1918	200
315	20250402	142700	139170445	1919	1919	1919	1919	0
316	20250402	142600	139170445	1919	1919	1919	1919	1
317	20250402	142500	139168526	1918	1918	1918	1918	275
318	20250402	142400	138641076	1918	1918	1918	1918	0
319	20250402	142300	138641076	1918	1918	1918	1918	274
320	20250402	142200	138115544	1918	1918	1918	1918	1
321	20250402	142100	138113626	1918	1918	1918	1918	0
322	20250402	142000	138113626	1918	1916	1918	1916	125
323	20250402	141900	137874124	1914	1914	1914	1914	30
324	20250402	141800	137816704	1914	1913	1914	1913	130
325	20250402	141700	137567895	1913	1913	1913	1913	0
326	20250402	141600	137567895	1913	1913	1913	1913	0
327	20250402	141500	137567895	1913	1913	1913	1913	500
328	20250402	141400	136611395	1913	1913	1913	1913	274
329	20250402	141300	136087233	1913	1913	1913	1913	0
330	20250402	141200	136087233	1913	1913	1913	1913	0
331	20250402	141100	136087233	1913	1913	1913	1913	275
332	20250402	141000	135561158	1913	1913	1913	1913	0
333	20250402	140900	135561158	1913	1913	1913	1913	0
334	20250402	140800	135561158	1913	1913	1913	1913	0
335	20250402	140700	135561158	1913	1913	1913	1913	275
336	20250402	140600	135035083	1913	1913	1913	1913	0
337	20250402	140500	135035083	1913	1913	1913	1913	0
338	20250402	140400	135035083	1913	1913	1913	1913	275
339	20250402	140300	134509008	1913	1913	1913	1913	0
340	20250402	140200	134509008	1913	1913	1913	1913	0
341	20250402	140100	134509008	1913	1913	1913	1913	275
342	20250402	140000	133982933	1914	1914	1914	1914	0
343	20250402	135900	133982933	1914	1912	1914	1911	176
344	20250402	135800	133646469	1914	1914	1914	1914	0
345	20250402	135700	133646469	1914	1914	1914	1914	274
346	20250402	135600	133122033	1914	1914	1914	1913	12
347	20250402	135500	133099070	1912	1914	1914	1912	21
348	20250402	135400	133058897	1918	1918	1918	1918	1
349	20250402	135300	133056979	1915	1916	1916	1915	280
350	20250402	135200	132520504	1918	1918	1918	1918	0
351	20250402	135100	132520504	1918	1918	1918	1918	274
352	20250402	135000	131994972	1918	1918	1918	1918	0
353	20250402	134900	131994972	1918	1918	1918	1918	0
354	20250402	134800	131994972	1918	1918	1918	1918	0
355	20250402	134700	131994972	1918	1918	1918	1918	0
356	20250402	134600	131994972	1918	1916	1918	1916	276
357	20250402	134500	131466154	1918	1918	1918	1918	0
358	20250402	134400	131466154	1918	1918	1918	1918	274
359	20250402	134300	130940622	1918	1918	1918	1918	0
360	20250402	134200	130940622	1918	1918	1918	1918	0
361	20250402	134100	130940622	1918	1918	1918	1918	0
362	20250402	134000	130940622	1918	1918	1918	1918	1
363	20250402	133900	130938704	1915	1915	1915	1915	275
364	20250402	133800	130412079	1918	1914	1918	1914	55
365	20250402	133700	130306805	1918	1918	1918	1918	1
366	20250402	133600	130304887	1911	1911	1911	1911	221
367	20250402	133500	129882556	1911	1916	1918	1911	1823
368	20250402	133400	126398388	1919	1919	1919	1919	1
369	20250402	133300	126396469	1918	1918	1918	1918	274
370	20250402	133200	125870937	1919	1919	1919	1919	0
371	20250402	133100	125870937	1919	1919	1919	1919	1
372	20250402	133000	125869018	1917	1917	1917	1917	0
373	20250402	132900	125869018	1917	1917	1917	1917	275
374	20250402	132800	125341843	1919	1919	1919	1919	0
375	20250402	132700	125341843	1919	1919	1919	1919	0
376	20250402	132600	125341843	1919	1919	1919	1919	1
377	20250402	132500	125339924	1917	1917	1917	1917	274
378	20250402	132400	124814666	1919	1919	1919	1919	0
379	20250402	132300	124814666	1919	1919	1919	1919	1
380	20250402	132200	124812747	1917	1917	1917	1917	275
381	20250402	132100	124285572	1919	1919	1919	1919	0
382	20250402	132000	124285572	1919	1921	1921	1917	1649
383	20250402	131900	121122334	1921	1921	1921	1921	0
384	20250402	131800	121122334	1921	1921	1921	1921	0
385	20250402	131700	121122334	1921	1921	1921	1921	0
386	20250402	131600	121122334	1921	1921	1921	1921	1
387	20250402	131500	121120413	1918	1919	1919	1918	795
388	20250402	131400	119595083	1921	1921	1921	1921	275
389	20250402	131300	119066808	1922	1922	1922	1922	0
390	20250402	131200	119066808	1922	1922	1922	1922	0
391	20250402	131100	119066808	1922	1922	1922	1922	7
392	20250402	131000	119053354	1921	1922	1922	1921	28
393	20250402	130900	118999565	1920	1919	1920	1919	242
394	20250402	130800	118535067	1922	1922	1922	1922	0
395	20250402	130700	118535067	1922	1917	1922	1917	501
396	20250402	130600	117574645	1917	1920	1920	1917	1210
397	20250402	130500	115254250	1917	1917	1917	1917	0
398	20250402	130400	115254250	1917	1917	1917	1917	0
399	20250402	130300	115254250	1917	1920	1920	1917	1052
400	20250402	130200	113235028	1919	1919	1919	1919	691
401	20250402	130100	111908999	1919	1919	1919	1919	0
402	20250402	130000	111908999	1919	1919	1919	1919	0
403	20250402	125900	111908999	1919	1919	1919	1919	0
404	20250402	125800	111908999	1919	1919	1919	1919	275
405	20250402	125700	111381274	1918	1918	1918	1918	0
406	20250402	125600	111381274	1918	1918	1918	1918	74
407	20250402	125500	111239342	1915	1915	1915	1915	200
408	20250402	125400	110856342	1919	1919	1919	1919	0
409	20250402	125300	110856342	1919	1919	1919	1919	275
410	20250402	125200	110328617	1919	1919	1919	1919	4
411	20250402	125100	110320941	1920	1920	1920	1920	0
412	20250402	125000	110320941	1920	1920	1920	1920	0
413	20250402	124900	110320941	1920	1920	1920	1920	0
414	20250402	124800	110320941	1920	1918	1920	1918	549
415	20250402	124700	109267957	1920	1920	1920	1920	0
416	20250402	124600	109267957	1920	1920	1920	1920	0
417	20250402	124500	109267957	1920	1920	1920	1920	1
418	20250402	124400	109266037	1911	1918	1918	1911	50
419	20250402	124300	109170214	1920	1920	1920	1920	1
420	20250402	124200	109168294	1920	1920	1920	1920	0
421	20250402	124100	109168294	1920	1920	1920	1920	75
422	20250402	124000	109024294	1919	1919	1919	1919	200
423	20250402	123900	108640494	1920	1920	1920	1920	0
424	20250402	123800	108640494	1920	1920	1920	1920	0
425	20250402	123700	108640494	1920	1919	1920	1919	376
426	20250402	123600	107918771	1919	1919	1919	1919	0
427	20250402	123500	107918771	1919	1919	1919	1919	224
428	20250402	123400	107488915	1918	1918	1918	1918	51
429	20250402	123300	107391097	1919	1919	1919	1919	0
430	20250402	123200	107391097	1919	1919	1919	1919	0
431	20250402	123100	107391097	1919	1919	1919	1919	0
432	20250402	123000	107391097	1919	1919	1919	1919	415
433	20250402	122900	106594712	1919	1919	1919	1919	0
434	20250402	122800	106594712	1919	1916	1919	1916	135
435	20250402	122700	106336049	1919	1919	1919	1919	0
436	20250402	122600	106336049	1919	1919	1919	1919	0
437	20250402	122500	106336049	1919	1919	1919	1919	2
438	20250402	122400	106332211	1919	1919	1919	1919	1
439	20250402	122300	106330292	1911	1912	1912	1911	299
440	20250402	122200	105758628	1919	1918	1919	1918	280
441	20250402	122100	105221587	1919	1919	1919	1919	0
442	20250402	122000	105221587	1919	1919	1919	1919	0
443	20250402	121900	105221587	1919	1914	1919	1914	39
444	20250402	121800	105146936	1919	1919	1919	1919	275
445	20250402	121700	104619211	1919	1919	1919	1919	0
446	20250402	121600	104619211	1919	1919	1919	1919	281
447	20250402	121500	104079972	1918	1918	1918	1918	44
448	20250402	121400	103995580	1914	1914	1914	1914	0
449	20250402	121300	103995580	1914	1914	1914	1914	0
450	20250402	121200	103995580	1914	1914	1914	1914	0
451	20250402	121100	103995580	1914	1918	1918	1914	775
452	20250402	121000	102511130	1919	1919	1919	1919	0
453	20250402	120900	102511130	1919	1919	1919	1919	100
454	20250402	120800	102319230	1919	1919	1919	1919	0
455	20250402	120700	102319230	1919	1919	1919	1919	2
456	20250402	120600	102315392	1916	1919	1919	1916	275
457	20250402	120500	101788489	1915	1915	1915	1915	0
458	20250402	120400	101788489	1915	1915	1915	1915	0
459	20250402	120300	101788489	1915	1915	1915	1915	0
460	20250402	120200	101788489	1915	1915	1915	1915	275
461	20250402	120100	101261864	1917	1917	1917	1917	0
462	20250402	120000	101261864	1917	1917	1917	1917	124
463	20250402	115900	101024156	1919	1919	1919	1915	153
464	20250402	115800	100731153	1915	1915	1915	1915	0
465	20250402	115700	100731153	1915	1916	1916	1915	631
466	20250402	115600	99522387	1917	1919	1919	1917	31
467	20250402	115500	99462958	1918	1918	1918	1918	274
468	20250402	115400	98937426	1919	1919	1919	1919	0
469	20250402	115300	98937426	1919	1919	1919	1919	0
470	20250402	115200	98937426	1919	1919	1919	1919	1
471	20250402	115100	98935507	1918	1918	1918	1918	275
472	20250402	115000	98408057	1918	1918	1918	1918	0
473	20250402	114900	98408057	1918	1918	1918	1918	0
474	20250402	114800	98408057	1918	1919	1919	1918	281
475	20250402	114700	97869093	1917	1918	1918	1917	11
476	20250402	114600	97847999	1918	1918	1918	1918	0
477	20250402	114500	97847999	1918	1918	1918	1918	0
478	20250402	114400	97847999	1918	1918	1918	1918	274
479	20250402	114300	97322467	1920	1920	1920	1920	274
480	20250402	114200	96796387	1922	1922	1922	1922	1
481	20250402	114100	96794465	1920	1920	1920	1920	0
482	20250402	114000	96794465	1920	1920	1920	1920	274
483	20250402	113900	96268385	1922	1922	1922	1922	1
484	20250402	113800	96266463	1921	1921	1921	1921	3
485	20250402	113700	96260700	1922	1922	1922	1922	0
486	20250402	113600	96260700	1922	1922	1922	1922	1
487	20250402	113500	96258778	1919	1919	1919	1919	275
488	20250402	113400	95731053	1922	1922	1922	1922	0
489	20250402	113300	95731053	1922	1922	1922	1922	0
490	20250402	113200	95731053	1922	1919	1922	1919	287
491	20250402	113100	95180264	1922	1922	1922	1922	0
492	20250402	113000	95180264	1922	1922	1922	1922	275
493	20250402	112900	94651714	1922	1922	1922	1922	0
494	20250402	112800	94651714	1922	1920	1922	1920	800
495	20250402	112700	93115712	1920	1919	1920	1919	489
496	20250402	112600	92177320	1919	1919	1919	1919	103
497	20250402	112500	91979663	1918	1918	1918	1918	322
498	20250402	112400	91362067	1918	1918	1918	1918	374
499	20250402	112300	90644735	1917	1917	1917	1917	449
500	20250402	112200	89784002	1918	1918	1918	1918	0
501	20250402	112100	89784002	1918	1918	1918	1918	0
502	20250402	112000	89784002	1918	1918	1918	1918	0
503	20250402	111900	89784002	1918	1918	1918	1918	5
504	20250402	111800	89774412	1918	1918	1918	1918	0
505	20250402	111700	89774412	1918	1918	1918	1918	0
506	20250402	111600	89774412	1918	1918	1918	1918	0
507	20250402	111500	89774412	1918	1918	1918	1918	0
508	20250402	111400	89774412	1918	1916	1918	1915	555
509	20250402	111300	88711310	1918	1918	1918	1918	0
510	20250402	111200	88711310	1918	1918	1918	1918	0
511	20250402	111100	88711310	1918	1918	1918	1918	1
512	20250402	111000	88709392	1914	1914	1914	1914	0
513	20250402	110900	88709392	1914	1914	1914	1914	0
514	20250402	110800	88709392	1914	1914	1914	1914	0
515	20250402	110700	88709392	1914	1917	1917	1914	1805
516	20250402	110600	85250797	1919	1917	1919	1917	1931
517	20250402	110500	81548250	1916	1916	1916	1916	30
518	20250402	110400	81490770	1916	1916	1916	1916	0
519	20250402	110300	81490770	1916	1916	1916	1916	30
520	20250402	110200	81433290	1917	1916	1917	1916	26
521	20250402	110100	81383473	1916	1916	1916	1916	0
522	20250402	110000	81383473	1916	1916	1916	1916	110
523	20250402	105900	81172713	1916	1917	1917	1916	273
524	20250402	105800	80649382	1916	1916	1916	1916	184
525	20250402	105700	80296838	1916	1916	1916	1916	172
526	20250402	105600	79967286	1915	1914	1915	1914	384
527	20250402	105500	79232030	1914	1914	1914	1914	0
528	20250402	105400	79232030	1914	1913	1914	1913	177
529	20250402	105300	78893428	1913	1913	1913	1913	0
530	20250402	105200	78893428	1913	1913	1913	1913	1
531	20250402	105100	78891515	1914	1914	1914	1914	0
532	20250402	105000	78891515	1914	1914	1914	1914	0
533	20250402	104900	78891515	1914	1912	1914	1912	552
534	20250402	104800	77836087	1915	1915	1915	1915	0
535	20250402	104700	77836087	1915	1915	1915	1915	0
536	20250402	104600	77836087	1915	1915	1915	1915	0
537	20250402	104500	77836087	1915	1913	1915	1912	155
538	20250402	104400	77539571	1913	1912	1913	1912	113
539	20250402	104300	77323514	1912	1910	1912	1910	11
540	20250402	104200	77302502	1910	1910	1910	1910	0
541	20250402	104100	77302502	1910	1910	1910	1910	0
542	20250402	104000	77302502	1910	1911	1911	1910	277
543	20250402	103900	76773156	1912	1910	1912	1910	121
544	20250402	103800	76542004	1910	1910	1910	1910	275
545	20250402	103700	76016754	1910	1910	1910	1910	0
546	20250402	103600	76016754	1910	1910	1910	1910	0
547	20250402	103500	76016754	1910	1910	1910	1910	0
548	20250402	103400	76016754	1910	1910	1910	1910	0
549	20250402	103300	76016754	1910	1912	1912	1910	725
550	20250402	103200	74631379	1913	1910	1913	1910	101
551	20250402	103100	74438466	1910	1910	1910	1910	0
552	20250402	103000	74438466	1910	1908	1910	1908	437
553	20250402	102900	73604288	1908	1908	1908	1908	0
554	20250402	102800	73604288	1908	1907	1908	1907	261
555	20250402	102700	73106417	1907	1907	1907	1907	0
556	20250402	102600	73106417	1907	1903	1907	1903	2751
557	20250402	102500	67871260	1903	1903	1903	1903	0
558	20250402	102400	67871260	1903	1899	1903	1897	501
559	20250402	102300	66920855	1903	1901	1903	1901	275
560	20250402	102200	66398078	1903	1903	1903	1903	0
561	20250402	102100	66398078	1903	1903	1903	1903	0
562	20250402	102000	66398078	1903	1903	1903	1903	0
563	20250402	101900	66398078	1903	1903	1903	1903	1
564	20250402	101800	66396175	1900	1900	1900	1900	700
565	20250402	101700	65066175	1903	1903	1903	1903	0
566	20250402	101600	65066175	1903	1903	1903	1903	2
567	20250402	101500	65062369	1903	1903	1903	1903	0
568	20250402	101400	65062369	1903	1903	1903	1903	505
569	20250402	101300	64101354	1907	1907	1907	1907	0
570	20250402	101200	64101354	1907	1907	1907	1907	0
571	20250402	101100	64101354	1907	1907	1907	1907	0
572	20250402	101000	64101354	1907	1907	1907	1907	1
573	20250402	100900	64099447	1907	1907	1907	1907	20
574	20250402	100800	64061307	1907	1907	1907	1907	107
575	20250402	100700	63857258	1893	1894	1894	1893	423
576	20250402	100600	63056507	1894	1899	1907	1894	224
577	20250402	100500	62631096	1899	1899	1899	1899	1
578	20250402	100400	62629197	1890	1890	1890	1890	0
579	20250402	100300	62629197	1890	1893	1893	1890	3
580	20250402	100200	62623524	1899	1893	1899	1893	14
581	20250402	100100	62597016	1892	1896	1896	1892	384
582	20250402	100000	61869074	1900	1900	1900	1900	0
583	20250402	095900	61869074	1900	1900	1900	1900	6
584	20250402	095800	61857674	1895	1895	1895	1895	3
585	20250402	095700	61851989	1895	1895	1895	1895	275
586	20250402	095600	61330864	1909	1909	1909	1909	0
587	20250402	095500	61330864	1909	1903	1909	1903	2
588	20250402	095400	61327052	1896	1897	1897	1896	549
589	20250402	095300	60285873	1909	1909	1909	1909	0
590	20250402	095200	60285873	1909	1909	1909	1909	0
591	20250402	095100	60285873	1909	1903	1909	1903	2
592	20250402	095000	60282061	1893	1909	1909	1893	51
593	20250402	094900	60185502	1893	1893	1893	1893	145
594	20250402	094800	59911017	1898	1898	1898	1892	454
595	20250402	094700	59050499	1910	1910	1910	1910	0
596	20250402	094600	59050499	1910	1910	1910	1910	1
597	20250402	094500	59048589	1910	1910	1910	1910	4
598	20250402	094400	59040949	1899	1898	1916	1887	27
599	20250402	094300	58989556	1895	1895	1895	1895	0
600	20250402	094200	58989556	1895	1901	1901	1895	904
601	20250402	094100	57271766	1901	1901	1901	1901	0
602	20250402	094000	57271766	1901	1901	1901	1901	0
603	20250402	093900	57271766	1901	1901	1901	1897	84
604	20250402	093800	57112390	1901	1901	1901	1901	0
605	20250402	093700	57112390	1901	1893	1901	1893	729
606	20250402	093600	55731028	1893	1893	1893	1893	1
607	20250402	093500	55729135	1894	1894	1894	1894	5
608	20250402	093400	55719665	1894	1894	1894	1894	0
609	20250402	093300	55719665	1894	1886	1894	1886	125
610	20250402	093200	55483875	1894	1894	1894	1894	0
611	20250402	093100	55483875	1894	1894	1894	1894	1
612	20250402	093000	55481981	1894	1894	1894	1894	0
613	20250402	092900	55481981	1894	1894	1894	1894	1
614	20250402	092800	55480087	1885	1885	1885	1885	0
615	20250402	092700	55480087	1885	1881	1885	1880	42
616	20250402	092600	55401102	1885	1904	1904	1882	341
617	20250402	092500	54758377	1901	1884	1904	1884	445
618	20250402	092400	53919729	1900	1900	1900	1900	1
619	20250402	092300	53917829	1883	1883	1883	1883	370
620	20250402	092200	53221119	1900	1898	1900	1898	2
621	20250402	092100	53217321	1881	1887	1900	1878	902
622	20250402	092000	51520193	1887	1898	1904	1884	424
623	20250402	091900	50720709	1881	1882	1882	1881	54
624	20250402	091800	50619124	1889	1895	1895	1881	8691
625	20250402	091700	34234863	1899	1896	1899	1896	3
626	20250402	091600	34229169	1899	1919	1919	1897	1490
627	20250402	091500	31400153	1916	1910	1916	1910	3
628	20250402	091400	31394414	1898	1898	1898	1898	207
629	20250402	091300	31001528	1893	1898	1898	1893	1748
630	20250402	091200	27686852	1900	1900	1900	1899	18
631	20250402	091100	27652664	1902	1899	1919	1897	251
632	20250402	091000	27175941	1916	1902	1916	1896	461
633	20250402	090900	26301494	1898	1903	1919	1898	1356
634	20250402	090800	23722561	1902	1911	1919	1901	1028
635	20250402	090700	21765338	1931	1934	1934	1910	581
636	20250402	090600	20655078	1915	1915	1915	1915	28
637	20250402	090500	20601458	1915	1920	1934	1915	51
638	20250402	090400	20503711	1940	1926	1940	1920	1665
639	20250402	090300	17297414	1944	1943	1944	1943	50
640	20250402	090200	17200224	1944	1944	1944	1944	11
641	20250402	090100	17178840	1942	1931	1943	1931	6210
642	20250402	090000	5122922	1930	1911	1930	1911	2680