KissMeData/130740/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	200200	122772181	1958	1958	1958	1958	1377
3	20250408	200100	122772181	1958	1958	1958	1958	0
4	20250408	200000	122772181	1958	1958	1958	1958	0
5	20250408	195900	122772181	1958	1958	1958	1958	0
6	20250408	195800	122772181	1958	1958	1958	1958	0
7	20250408	195700	122772181	1958	1958	1958	1958	0
8	20250408	195600	122772181	1958	1958	1958	1958	0
9	20250408	195500	122772181	1958	1958	1958	1958	0
10	20250408	195400	122772181	1958	1958	1958	1958	0
11	20250408	195300	122772181	1958	1958	1958	1958	0
12	20250408	195200	122772181	1958	1958	1958	1958	0
13	20250408	195100	122772181	1958	1958	1958	1958	0
14	20250408	195000	122772181	1958	1958	1958	1958	0
15	20250408	194900	122772181	1958	1958	1958	1958	0
16	20250408	194800	122772181	1958	1958	1958	1958	0
17	20250408	194700	122772181	1958	1958	1958	1958	0
18	20250408	194600	122772181	1958	1958	1958	1958	0
19	20250408	194500	122772181	1958	1958	1958	1958	0
20	20250408	194400	122772181	1958	1958	1958	1958	0
21	20250408	194300	122772181	1958	1958	1958	1958	0
22	20250408	194200	122772181	1958	1958	1958	1958	0
23	20250408	194100	122772181	1958	1958	1958	1958	0
24	20250408	194000	122772181	1958	1958	1958	1958	0
25	20250408	193900	122772181	1958	1958	1958	1958	0
26	20250408	193800	122772181	1958	1958	1958	1958	0
27	20250408	193700	122772181	1958	1958	1958	1958	0
28	20250408	193600	122772181	1958	1958	1958	1958	0
29	20250408	193500	122772181	1958	1958	1958	1958	0
30	20250408	193400	122772181	1958	1958	1958	1958	0
31	20250408	193300	122772181	1958	1958	1958	1958	0
32	20250408	193200	122772181	1958	1958	1958	1958	1377
33	20250408	193100	122772181	1958	1958	1958	1958	0
34	20250408	193000	122772181	1958	1958	1958	1958	0
35	20250408	192900	122772181	1958	1958	1958	1958	0
36	20250408	192800	122772181	1958	1958	1958	1958	0
37	20250408	192700	122772181	1958	1958	1958	1958	0
38	20250408	192600	122772181	1958	1958	1958	1958	0
39	20250408	192500	122772181	1958	1958	1958	1958	0
40	20250408	192400	122772181	1958	1958	1958	1958	0
41	20250408	192300	122772181	1958	1958	1958	1958	0
42	20250408	192200	122772181	1958	1958	1958	1958	0
43	20250408	192100	122772181	1958	1958	1958	1958	0
44	20250408	192000	122772181	1958	1958	1958	1958	0
45	20250408	191900	122772181	1958	1958	1958	1958	0
46	20250408	191800	122772181	1958	1958	1958	1958	0
47	20250408	191700	122772181	1958	1958	1958	1958	0
48	20250408	191600	122772181	1958	1958	1958	1958	0
49	20250408	191500	122772181	1958	1958	1958	1958	0
50	20250408	191400	122772181	1958	1958	1958	1958	0
51	20250408	191300	122772181	1958	1958	1958	1958	0
52	20250408	191200	122772181	1958	1958	1958	1958	0
53	20250408	191100	122772181	1958	1958	1958	1958	0
54	20250408	191000	122772181	1958	1958	1958	1958	0
55	20250408	190900	122772181	1958	1958	1958	1958	0
56	20250408	190800	122772181	1958	1958	1958	1958	0
57	20250408	190700	122772181	1958	1958	1958	1958	0
58	20250408	190600	122772181	1958	1958	1958	1958	0
59	20250408	190500	122772181	1958	1958	1958	1958	0
60	20250408	190400	122772181	1958	1958	1958	1958	0
61	20250408	190300	122772181	1958	1958	1958	1958	0
62	20250408	190200	122772181	1958	1958	1958	1958	1377
63	20250408	190100	122772181	1958	1958	1958	1958	0
64	20250408	190000	122772181	1958	1958	1958	1958	0
65	20250408	185900	122772181	1958	1958	1958	1958	0
66	20250408	185800	122772181	1958	1958	1958	1958	0
67	20250408	185700	122772181	1958	1958	1958	1958	0
68	20250408	185600	122772181	1958	1958	1958	1958	0
69	20250408	185500	122772181	1958	1958	1958	1958	0
70	20250408	185400	122772181	1958	1958	1958	1958	0
71	20250408	185300	122772181	1958	1958	1958	1958	0
72	20250408	185200	122772181	1958	1958	1958	1958	0
73	20250408	185100	122772181	1958	1958	1958	1958	0
74	20250408	185000	122772181	1958	1958	1958	1958	0
75	20250408	184900	122772181	1958	1958	1958	1958	0
76	20250408	184800	122772181	1958	1958	1958	1958	0
77	20250408	184700	122772181	1958	1958	1958	1958	0
78	20250408	184600	122772181	1958	1958	1958	1958	0
79	20250408	184500	122772181	1958	1958	1958	1958	0
80	20250408	184400	122772181	1958	1958	1958	1958	0
81	20250408	184300	122772181	1958	1958	1958	1958	0
82	20250408	184200	122772181	1958	1958	1958	1958	0
83	20250408	184100	122772181	1958	1958	1958	1958	0
84	20250408	184000	122772181	1958	1958	1958	1958	0
85	20250408	183900	122772181	1958	1958	1958	1958	0
86	20250408	183800	122772181	1958	1958	1958	1958	0
87	20250408	183700	122772181	1958	1958	1958	1958	0
88	20250408	183600	122772181	1958	1958	1958	1958	0
89	20250408	183500	122772181	1958	1958	1958	1958	0
90	20250408	183400	122772181	1958	1958	1958	1958	0
91	20250408	183300	122772181	1958	1958	1958	1958	0
92	20250408	183200	122772181	1958	1958	1958	1958	1377
93	20250408	183100	122772181	1958	1958	1958	1958	0
94	20250408	183000	122772181	1958	1958	1958	1958	0
95	20250408	182900	122772181	1958	1958	1958	1958	0
96	20250408	182800	122772181	1958	1958	1958	1958	0
97	20250408	182700	122772181	1958	1958	1958	1958	0
98	20250408	182600	122772181	1958	1958	1958	1958	0
99	20250408	182500	122772181	1958	1958	1958	1958	0
100	20250408	182400	122772181	1958	1958	1958	1958	0
101	20250408	182300	122772181	1958	1958	1958	1958	0
102	20250408	182200	122772181	1958	1958	1958	1958	0
103	20250408	182100	122772181	1958	1958	1958	1958	0
104	20250408	182000	122772181	1958	1958	1958	1958	0
105	20250408	181900	122772181	1958	1958	1958	1958	0
106	20250408	181800	122772181	1958	1958	1958	1958	0
107	20250408	181700	122772181	1958	1958	1958	1958	0
108	20250408	181600	122772181	1958	1958	1958	1958	0
109	20250408	181500	122772181	1958	1958	1958	1958	0
110	20250408	181400	122772181	1958	1958	1958	1958	0
111	20250408	181300	122772181	1958	1958	1958	1958	0
112	20250408	181200	122772181	1958	1958	1958	1958	0
113	20250408	181100	122772181	1958	1958	1958	1958	0
114	20250408	181000	122772181	1958	1958	1958	1958	0
115	20250408	180900	122772181	1958	1958	1958	1958	0
116	20250408	180800	122772181	1958	1958	1958	1958	0
117	20250408	180700	122772181	1958	1958	1958	1958	0
118	20250408	180600	122772181	1958	1958	1958	1958	0
119	20250408	180500	122772181	1958	1958	1958	1958	0
120	20250408	180400	122772181	1958	1958	1958	1958	0
121	20250408	180300	122772181	1958	1958	1958	1958	0
122	20250408	180200	122772181	1958	1958	1958	1958	1377
123	20250408	180100	122772181	1958	1958	1958	1958	0
124	20250408	180000	122772181	1958	1958	1958	1958	0
125	20250408	175900	122772181	1958	1958	1958	1958	0
126	20250408	175800	122772181	1958	1958	1958	1958	0
127	20250408	175700	122772181	1958	1958	1958	1958	0
128	20250408	175600	122772181	1958	1958	1958	1958	0
129	20250408	175500	122772181	1958	1958	1958	1958	0
130	20250408	175400	122772181	1958	1958	1958	1958	0
131	20250408	175300	122772181	1958	1958	1958	1958	0
132	20250408	175200	122772181	1958	1958	1958	1958	0
133	20250408	175100	122772181	1958	1958	1958	1958	0
134	20250408	175000	122772181	1958	1958	1958	1958	0
135	20250408	174900	122772181	1958	1958	1958	1958	0
136	20250408	174800	122772181	1958	1958	1958	1958	0
137	20250408	174700	122772181	1958	1958	1958	1958	0
138	20250408	174600	122772181	1958	1958	1958	1958	0
139	20250408	174500	122772181	1958	1958	1958	1958	0
140	20250408	174400	122772181	1958	1958	1958	1958	0
141	20250408	174300	122772181	1958	1958	1958	1958	0
142	20250408	174200	122772181	1958	1958	1958	1958	0
143	20250408	174100	122772181	1958	1958	1958	1958	0
144	20250408	174000	122772181	1958	1958	1958	1958	0
145	20250408	173900	122772181	1958	1958	1958	1958	0
146	20250408	173800	122772181	1958	1958	1958	1958	0
147	20250408	173700	122772181	1958	1958	1958	1958	0
148	20250408	173600	122772181	1958	1958	1958	1958	0
149	20250408	173500	122772181	1958	1958	1958	1958	0
150	20250408	173400	122772181	1958	1958	1958	1958	0
151	20250408	173300	122772181	1958	1958	1958	1958	0
152	20250408	173200	122772181	1958	1958	1958	1958	1377
153	20250408	173100	122772181	1958	1958	1958	1958	0
154	20250408	173000	122772181	1958	1958	1958	1958	0
155	20250408	172900	122772181	1958	1958	1958	1958	0
156	20250408	172800	122772181	1958	1958	1958	1958	0
157	20250408	172700	122772181	1958	1958	1958	1958	0
158	20250408	172600	122772181	1958	1958	1958	1958	0
159	20250408	172500	122772181	1958	1958	1958	1958	0
160	20250408	172400	122772181	1958	1958	1958	1958	0
161	20250408	172300	122772181	1958	1958	1958	1958	0
162	20250408	172200	122772181	1958	1958	1958	1958	0
163	20250408	172100	122772181	1958	1958	1958	1958	0
164	20250408	172000	122772181	1958	1958	1958	1958	0
165	20250408	171900	122772181	1958	1958	1958	1958	0
166	20250408	171800	122772181	1958	1958	1958	1958	0
167	20250408	171700	122772181	1958	1958	1958	1958	0
168	20250408	171600	122772181	1958	1958	1958	1958	0
169	20250408	171500	122772181	1958	1958	1958	1958	0
170	20250408	171400	122772181	1958	1958	1958	1958	0
171	20250408	171300	122772181	1958	1958	1958	1958	0
172	20250408	171200	122772181	1958	1958	1958	1958	0
173	20250408	171100	122772181	1958	1958	1958	1958	0
174	20250408	171000	122772181	1958	1958	1958	1958	0
175	20250408	170900	122772181	1958	1958	1958	1958	0
176	20250408	170800	122772181	1958	1958	1958	1958	0
177	20250408	170700	122772181	1958	1958	1958	1958	0
178	20250408	170600	122772181	1958	1958	1958	1958	0
179	20250408	170500	122772181	1958	1958	1958	1958	0
180	20250408	170400	122772181	1958	1958	1958	1958	0
181	20250408	170300	122772181	1958	1958	1958	1958	0
182	20250408	170200	122772181	1958	1958	1958	1958	1377
183	20250408	170100	122772181	1958	1958	1958	1958	0
184	20250408	170000	122772181	1958	1958	1958	1958	0
185	20250408	165900	122772181	1958	1958	1958	1958	0
186	20250408	165800	122772181	1958	1958	1958	1958	0
187	20250408	165700	122772181	1958	1958	1958	1958	0
188	20250408	165600	122772181	1958	1958	1958	1958	0
189	20250408	165500	122772181	1958	1958	1958	1958	0
190	20250408	165400	122772181	1958	1958	1958	1958	0
191	20250408	165300	122772181	1958	1958	1958	1958	0
192	20250408	165200	122772181	1958	1958	1958	1958	0
193	20250408	165100	122772181	1958	1958	1958	1958	0
194	20250408	165000	122772181	1958	1958	1958	1958	0
195	20250408	164900	122772181	1958	1958	1958	1958	0
196	20250408	164800	122772181	1958	1958	1958	1958	0
197	20250408	164700	122772181	1958	1958	1958	1958	0
198	20250408	164600	122772181	1958	1958	1958	1958	0
199	20250408	164500	122772181	1958	1958	1958	1958	0
200	20250408	164400	122772181	1958	1958	1958	1958	0
201	20250408	164300	122772181	1958	1958	1958	1958	0
202	20250408	164200	122772181	1958	1958	1958	1958	0
203	20250408	164100	122772181	1958	1958	1958	1958	0
204	20250408	164000	122772181	1958	1958	1958	1958	0
205	20250408	163900	122772181	1958	1958	1958	1958	0
206	20250408	163800	122772181	1958	1958	1958	1958	0
207	20250408	163700	122772181	1958	1958	1958	1958	0
208	20250408	163600	122772181	1958	1958	1958	1958	0
209	20250408	163500	122772181	1958	1958	1958	1958	0
210	20250408	163400	122772181	1958	1958	1958	1958	0
211	20250408	163300	122772181	1958	1958	1958	1958	0
212	20250408	163200	122772181	1958	1958	1958	1958	1377
213	20250408	163100	122772181	1958	1958	1958	1958	0
214	20250408	163000	122772181	1958	1958	1958	1958	0
215	20250408	162900	122772181	1958	1958	1958	1958	0
216	20250408	162800	122772181	1958	1958	1958	1958	0
217	20250408	162700	122772181	1958	1958	1958	1958	0
218	20250408	162600	122772181	1958	1958	1958	1958	0
219	20250408	162500	122772181	1958	1958	1958	1958	0
220	20250408	162400	122772181	1958	1958	1958	1958	0
221	20250408	162300	122772181	1958	1958	1958	1958	0
222	20250408	162200	122772181	1958	1958	1958	1958	0
223	20250408	162100	122772181	1958	1958	1958	1958	0
224	20250408	162000	122772181	1958	1958	1958	1958	0
225	20250408	161900	122772181	1958	1958	1958	1958	0
226	20250408	161800	122772181	1958	1958	1958	1958	0
227	20250408	161700	122772181	1958	1958	1958	1958	0
228	20250408	161600	122772181	1958	1958	1958	1958	0
229	20250408	161500	122772181	1958	1958	1958	1958	0
230	20250408	161400	122772181	1958	1958	1958	1958	0
231	20250408	161300	122772181	1958	1958	1958	1958	0
232	20250408	161200	122772181	1958	1958	1958	1958	0
233	20250408	161100	122772181	1958	1958	1958	1958	0
234	20250408	161000	122772181	1958	1958	1958	1958	0
235	20250408	160900	122772181	1958	1958	1958	1958	0
236	20250408	160800	122772181	1958	1958	1958	1958	0
237	20250408	160700	122772181	1958	1958	1958	1958	0
238	20250408	160600	122772181	1958	1958	1958	1958	0
239	20250408	160500	122772181	1958	1958	1958	1958	0
240	20250408	160400	122772181	1958	1958	1958	1958	0
241	20250408	160300	122772181	1958	1958	1958	1958	0
242	20250408	160200	122772181	1958	1958	1958	1958	1377
243	20250408	160100	122772181	1958	1958	1958	1958	0
244	20250408	160000	122772181	1958	1958	1958	1958	0
245	20250408	155900	122772181	1958	1958	1958	1958	0
246	20250408	155800	122772181	1958	1958	1958	1958	0
247	20250408	155700	122772181	1958	1958	1958	1958	0
248	20250408	155600	122772181	1958	1958	1958	1958	0
249	20250408	155500	122772181	1958	1958	1958	1958	0
250	20250408	155400	122772181	1958	1958	1958	1958	0
251	20250408	155300	122772181	1958	1958	1958	1958	0
252	20250408	155200	122772181	1958	1958	1958	1958	0
253	20250408	155100	122772181	1958	1958	1958	1958	0
254	20250408	155000	122772181	1958	1958	1958	1958	0
255	20250408	154900	122772181	1958	1958	1958	1958	0
256	20250408	154800	122772181	1958	1958	1958	1958	0
257	20250408	154700	122772181	1958	1958	1958	1958	0
258	20250408	154600	122772181	1958	1958	1958	1958	0
259	20250408	154500	122772181	1958	1958	1958	1958	0
260	20250408	154400	122772181	1958	1958	1958	1958	0
261	20250408	154300	122772181	1958	1958	1958	1958	0
262	20250408	154200	122772181	1958	1958	1958	1958	0
263	20250408	154100	122772181	1958	1958	1958	1958	0
264	20250408	154000	122772181	1958	1958	1958	1958	0
265	20250408	153900	122772181	1958	1958	1958	1958	0
266	20250408	153800	122772181	1958	1958	1958	1958	0
267	20250408	153700	122772181	1958	1958	1958	1958	0
268	20250408	153600	122772181	1958	1958	1958	1958	0
269	20250408	153500	122772181	1958	1958	1958	1958	0
270	20250408	153400	122772181	1958	1958	1958	1958	0
271	20250408	153300	122772181	1958	1958	1958	1958	0
272	20250408	153200	122772181	1958	1958	1958	1958	1377
273	20250408	153100	122772181	1958	1958	1958	1958	0
274	20250408	153000	122772181	1958	1958	1958	1958	1377
275	20250408	152900	120076015	1959	1959	1959	1959	0
276	20250408	152800	120076015	1959	1959	1959	1959	0
277	20250408	152700	120076015	1959	1959	1959	1959	0
278	20250408	152600	120076015	1959	1959	1959	1959	0
279	20250408	152500	120076015	1959	1959	1959	1959	0
280	20250408	152400	120076015	1959	1959	1959	1959	0
281	20250408	152300	120076015	1959	1959	1959	1959	0
282	20250408	152200	120076015	1959	1959	1959	1959	0
283	20250408	152100	120076015	1959	1959	1959	1959	0
284	20250408	152000	120076015	1959	1959	1959	1959	0
285	20250408	151900	120076015	1959	1956	1959	1956	212
286	20250408	151800	119661154	1957	1957	1957	1957	0
287	20250408	151700	119661154	1957	1957	1957	1957	35
288	20250408	151600	119592659	1957	1958	1958	1957	132
289	20250408	151500	119334303	1959	1959	1959	1959	1
290	20250408	151400	119332344	1956	1956	1956	1956	11
291	20250408	151300	119310828	1956	1956	1956	1956	0
292	20250408	151200	119310828	1956	1956	1956	1956	1
293	20250408	151100	119308872	1960	1960	1960	1960	0
294	20250408	151000	119308872	1960	1960	1960	1960	0
295	20250408	150900	119308872	1960	1960	1960	1960	5
296	20250408	150800	119299072	1965	1965	1965	1965	1
297	20250408	150700	119297107	1940	1940	1940	1940	4
298	20250408	150600	119289347	1940	1966	1966	1940	97
299	20250408	150500	119100018	1958	1958	1958	1958	3
300	20250408	150400	119094144	1958	1958	1958	1958	1
301	20250408	150300	119092186	1957	1957	1957	1957	26
302	20250408	150200	119041304	1972	1972	1972	1972	0
303	20250408	150100	119041304	1972	1972	1972	1972	0
304	20250408	150000	119041304	1972	1972	1972	1972	0
305	20250408	145900	119041304	1972	1972	1972	1972	8
306	20250408	145800	119025528	1972	1972	1972	1972	10
307	20250408	145700	119005808	1972	1972	1972	1972	0
308	20250408	145600	119005808	1972	1972	1972	1972	0
309	20250408	145500	119005808	1972	1972	1972	1972	0
310	20250408	145400	119005808	1972	1972	1972	1972	1
311	20250408	145300	119003836	1957	1957	1957	1957	250
312	20250408	145200	118514586	1973	1973	1973	1973	0
313	20250408	145100	118514586	1973	1973	1973	1973	0
314	20250408	145000	118514586	1973	1973	1973	1973	0
315	20250408	144900	118514586	1973	1973	1973	1973	0
316	20250408	144800	118514586	1973	1973	1973	1973	0
317	20250408	144700	118514586	1973	1973	1973	1973	1
318	20250408	144600	118512613	1964	1964	1964	1964	1
319	20250408	144500	118510649	1976	1976	1976	1976	0
320	20250408	144400	118510649	1976	1976	1976	1976	1
321	20250408	144300	118508673	1978	1978	1978	1978	0
322	20250408	144200	118508673	1978	1978	1978	1978	11
323	20250408	144100	118486915	1979	1967	1979	1966	18
324	20250408	144000	118451498	1967	1967	1967	1967	0
325	20250408	143900	118451498	1967	1966	1967	1966	16
326	20250408	143800	118420027	1983	1983	1983	1983	2
327	20250408	143700	118416061	1998	1998	1998	1998	0
328	20250408	143600	118416061	1998	1998	1998	1998	0
329	20250408	143500	118416061	1998	1998	1998	1998	0
330	20250408	143400	118416061	1998	1998	1998	1998	0
331	20250408	143300	118416061	1998	1998	1998	1998	0
332	20250408	143200	118416061	1998	1998	1998	1998	0
333	20250408	143100	118416061	1998	1998	1998	1998	0
334	20250408	143000	118416061	1998	1997	1998	1997	120
335	20250408	142900	118176363	1996	1932	1996	1925	2850
336	20250408	142800	112634912	1941	1941	1941	1941	0
337	20250408	142700	112634912	1941	1941	1941	1941	0
338	20250408	142600	112634912	1941	1941	1941	1941	0
339	20250408	142500	112634912	1941	1941	1941	1941	0
340	20250408	142400	112634912	1941	1940	1941	1940	3
341	20250408	142300	112629091	1940	1940	1940	1940	0
342	20250408	142200	112629091	1940	1940	1940	1940	0
343	20250408	142100	112629091	1940	1940	1940	1940	1
344	20250408	142000	112627151	1940	1940	1940	1940	3
345	20250408	141900	112621331	1941	1941	1941	1941	0
346	20250408	141800	112621331	1941	1941	1941	1941	0
347	20250408	141700	112621331	1941	1941	1941	1941	0
348	20250408	141600	112621331	1941	1941	1941	1941	0
349	20250408	141500	112621331	1941	1941	1941	1941	1
350	20250408	141400	112619390	1933	1933	1933	1933	1
351	20250408	141300	112617457	1941	1941	1941	1941	0
352	20250408	141200	112617457	1941	1941	1941	1941	0
353	20250408	141100	112617457	1941	1941	1941	1941	0
354	20250408	141000	112617457	1941	1932	1941	1932	501
355	20250408	140900	111649516	1942	1942	1942	1942	0
356	20250408	140800	111649516	1942	1942	1942	1942	0
357	20250408	140700	111649516	1942	1942	1942	1942	0
358	20250408	140600	111649516	1942	1942	1942	1942	0
359	20250408	140500	111649516	1942	1942	1942	1942	0
360	20250408	140400	111649516	1942	1942	1942	1933	108
361	20250408	140300	111440689	1942	1933	1942	1932	21
362	20250408	140200	111400106	1942	1942	1942	1942	0
363	20250408	140100	111400106	1942	1942	1942	1942	0
364	20250408	140000	111400106	1942	1942	1942	1942	0
365	20250408	135900	111400106	1942	1942	1942	1942	18
366	20250408	135800	111365150	1942	1942	1942	1942	0
367	20250408	135700	111365150	1942	1942	1942	1942	0
368	20250408	135600	111365150	1942	1942	1942	1942	50
369	20250408	135500	111268050	1942	1942	1942	1942	0
370	20250408	135400	111268050	1942	1942	1942	1942	1
371	20250408	135300	111266108	1942	1942	1942	1942	0
372	20250408	135200	111266108	1942	1935	1942	1932	823
373	20250408	135100	109675675	1945	1945	1945	1945	0
374	20250408	135000	109675675	1945	1945	1945	1945	0
375	20250408	134900	109675675	1945	1945	1945	1945	0
376	20250408	134800	109675675	1945	1945	1945	1945	1
377	20250408	134700	109673730	1935	1935	1935	1935	0
378	20250408	134600	109673730	1935	1936	1936	1935	43
379	20250408	134500	109590488	1945	1945	1945	1945	0
380	20250408	134400	109590488	1945	1945	1945	1945	0
381	20250408	134300	109590488	1945	1945	1945	1945	0
382	20250408	134200	109590488	1945	1945	1945	1945	0
383	20250408	134100	109590488	1945	1945	1945	1945	0
384	20250408	134000	109590488	1945	1945	1945	1945	0
385	20250408	133900	109590488	1945	1945	1945	1945	0
386	20250408	133800	109590488	1945	1945	1945	1945	0
387	20250408	133700	109590488	1945	1945	1945	1945	0
388	20250408	133600	109590488	1945	1945	1945	1945	16
389	20250408	133500	109559368	1945	1945	1945	1945	0
390	20250408	133400	109559368	1945	1945	1945	1945	0
391	20250408	133300	109559368	1945	1945	1945	1945	0
392	20250408	133200	109559368	1945	1945	1945	1945	0
393	20250408	133100	109559368	1945	1945	1945	1945	0
394	20250408	133000	109559368	1945	1945	1945	1945	0
395	20250408	132900	109559368	1945	1945	1945	1945	0
396	20250408	132800	109559368	1945	1945	1945	1945	0
397	20250408	132700	109559368	1945	1945	1945	1945	1
398	20250408	132600	109557423	1945	1945	1945	1945	0
399	20250408	132500	109557423	1945	1945	1945	1945	0
400	20250408	132400	109557423	1945	1945	1945	1945	0
401	20250408	132300	109557423	1945	1945	1945	1945	0
402	20250408	132200	109557423	1945	1945	1945	1945	0
403	20250408	132100	109557423	1945	1945	1945	1945	0
404	20250408	132000	109557423	1945	1945	1945	1945	0
405	20250408	131900	109557423	1945	1945	1945	1945	1
406	20250408	131800	109555478	1945	1945	1945	1945	0
407	20250408	131700	109555478	1945	1945	1945	1945	20
408	20250408	131600	109516578	1932	1932	1932	1932	0
409	20250408	131500	109516578	1932	1937	1937	1932	3545
410	20250408	131400	102664195	1937	1937	1937	1937	0
411	20250408	131300	102664195	1937	1955	1955	1937	3503
412	20250408	131200	95875280	1955	1955	1955	1955	1
413	20250408	131100	95873325	1954	1954	1954	1954	50
414	20250408	131000	95775625	1961	1961	1961	1961	0
415	20250408	130900	95775625	1961	1961	1961	1961	0
416	20250408	130800	95775625	1961	1961	1961	1961	0
417	20250408	130700	95775625	1961	1961	1961	1961	2
418	20250408	130600	95771703	1961	1961	1961	1961	0
419	20250408	130500	95771703	1961	1961	1961	1961	1
420	20250408	130400	95769742	1954	1961	1961	1954	256
421	20250408	130300	95269126	1975	1961	1975	1961	11
422	20250408	130200	95247541	1977	1977	1977	1977	0
423	20250408	130100	95247541	1977	1977	1977	1977	0
424	20250408	130000	95247541	1977	1977	1977	1977	0
425	20250408	125900	95247541	1977	1977	1977	1977	0
426	20250408	125800	95247541	1977	1977	1977	1977	0
427	20250408	125700	95247541	1977	1977	1977	1977	0
428	20250408	125600	95247541	1977	1977	1977	1977	0
429	20250408	125500	95247541	1977	1977	1977	1977	0
430	20250408	125400	95247541	1977	1972	1977	1972	2
431	20250408	125300	95243592	1971	1971	1971	1971	0
432	20250408	125200	95243592	1971	1967	1971	1967	804
433	20250408	125100	93659906	1967	1967	1967	1967	0
434	20250408	125000	93659906	1967	1967	1967	1967	0
435	20250408	124900	93659906	1967	1967	1967	1967	0
436	20250408	124800	93659906	1967	1967	1967	1967	0
437	20250408	124700	93659906	1967	1967	1967	1967	0
438	20250408	124600	93659906	1967	1967	1967	1967	0
439	20250408	124500	93659906	1967	1966	1967	1966	313
440	20250408	124400	93044523	1966	1966	1966	1966	0
441	20250408	124300	93044523	1966	1966	1966	1966	0
442	20250408	124200	93044523	1966	1966	1966	1966	0
443	20250408	124100	93044523	1966	1966	1966	1966	0
444	20250408	124000	93044523	1966	1965	1966	1965	13
445	20250408	123900	93018966	1966	1966	1966	1966	0
446	20250408	123800	93018966	1966	1966	1966	1966	0
447	20250408	123700	93018966	1966	1966	1966	1966	10
448	20250408	123600	92999306	1954	1954	1954	1954	0
449	20250408	123500	92999306	1954	1955	1955	1954	300
450	20250408	123400	92413102	1971	1971	1971	1971	0
451	20250408	123300	92413102	1971	1971	1971	1971	0
452	20250408	123200	92413102	1971	1971	1971	1971	0
453	20250408	123100	92413102	1971	1971	1971	1971	0
454	20250408	123000	92413102	1971	1971	1971	1971	0
455	20250408	122900	92413102	1971	1965	1971	1965	7
456	20250408	122800	92399341	1965	1965	1965	1965	1
457	20250408	122700	92397376	1968	1968	1968	1968	0
458	20250408	122600	92397376	1968	1968	1968	1968	0
459	20250408	122500	92397376	1968	1968	1968	1968	0
460	20250408	122400	92397376	1968	1968	1968	1968	0
461	20250408	122300	92397376	1968	1968	1968	1968	1
462	20250408	122200	92395408	1972	1972	1972	1972	0
463	20250408	122100	92395408	1972	1972	1972	1972	0
464	20250408	122000	92395408	1972	1972	1972	1972	0
465	20250408	121900	92395408	1972	1972	1972	1972	1
466	20250408	121800	92393436	1954	1954	1954	1954	0
467	20250408	121700	92393436	1954	1954	1954	1954	0
468	20250408	121600	92393436	1954	1954	1954	1954	200
469	20250408	121500	92002636	1954	1954	1954	1954	0
470	20250408	121400	92002636	1954	1957	1957	1954	252
471	20250408	121300	91510006	1978	1978	1978	1978	0
472	20250408	121200	91510006	1978	1978	1978	1978	0
473	20250408	121100	91510006	1978	1978	1978	1978	0
474	20250408	121000	91510006	1978	1978	1978	1978	0
475	20250408	120900	91510006	1978	1977	1978	1977	252
476	20250408	120800	91011592	1978	1978	1978	1978	0
477	20250408	120700	91011592	1978	1955	1978	1955	325
478	20250408	120600	90374370	1967	1967	1967	1967	0
479	20250408	120500	90374370	1967	1967	1967	1967	0
480	20250408	120400	90374370	1967	1967	1967	1967	37
481	20250408	120300	90301591	1967	1967	1967	1967	0
482	20250408	120200	90301591	1967	1967	1967	1967	0
483	20250408	120100	90301591	1967	1967	1967	1967	0
484	20250408	120000	90301591	1967	1962	1967	1955	301
485	20250408	115900	89712634	1967	1967	1967	1967	1
486	20250408	115800	89710667	1954	1955	1955	1954	231
487	20250408	115700	89259242	1955	1955	1955	1955	0
488	20250408	115600	89259242	1955	1955	1955	1955	20
489	20250408	115500	89220142	1974	1974	1974	1974	0
490	20250408	115400	89220142	1974	1974	1974	1974	0
491	20250408	115300	89220142	1974	1974	1974	1974	0
492	20250408	115200	89220142	1974	1974	1974	1974	0
493	20250408	115100	89220142	1974	1974	1974	1974	0
494	20250408	115000	89220142	1974	1974	1974	1974	1
495	20250408	114900	89218168	1954	1958	1958	1954	337
496	20250408	114800	88559011	1981	1984	1984	1981	4
497	20250408	114700	88551084	1954	1954	1954	1954	0
498	20250408	114600	88551084	1954	1987	1987	1954	2565
499	20250408	114500	83509313	1988	1988	1988	1988	2
500	20250408	114400	83505337	1998	1997	1998	1997	6
501	20250408	114300	83493351	2000	2000	2000	2000	0
502	20250408	114200	83493351	2000	2000	2000	2000	0
503	20250408	114100	83493351	2000	2000	2000	2000	0
504	20250408	114000	83493351	2000	2000	2000	2000	0
505	20250408	113900	83493351	2000	1999	2000	1999	9
506	20250408	113800	83475359	1979	1979	1979	1979	5
507	20250408	113700	83465464	2000	2000	2000	2000	0
508	20250408	113600	83465464	2000	2000	2000	2000	28
509	20250408	113500	83409464	2005	2005	2005	2005	0
510	20250408	113400	83409464	2005	2000	2005	1999	193
511	20250408	113300	83023551	2005	2000	2005	2000	337
512	20250408	113200	82348331	2005	1997	2005	1997	822
513	20250408	113100	80705094	1999	1999	1999	1999	0
514	20250408	113000	80705094	1999	1999	1999	1999	0
515	20250408	112900	80705094	1999	1999	1999	1999	0
516	20250408	112800	80705094	1999	1999	1999	1999	0
517	20250408	112700	80705094	1999	1999	1999	1999	0
518	20250408	112600	80705094	1999	1999	1999	1999	0
519	20250408	112500	80705094	1999	1999	1999	1999	0
520	20250408	112400	80705094	1999	1999	1999	1999	0
521	20250408	112300	80705094	1999	1999	1999	1999	0
522	20250408	112200	80705094	1999	1999	1999	1999	0
523	20250408	112100	80705094	1999	1999	1999	1999	0
524	20250408	112000	80705094	1999	1999	1999	1999	0
525	20250408	111900	80705094	1999	1999	1999	1999	0
526	20250408	111800	80705094	1999	1999	1999	1999	0
527	20250408	111700	80705094	1999	1999	1999	1999	30
528	20250408	111600	80645124	2000	1999	2000	1999	2000
529	20250408	111500	76645233	2000	1991	2000	1991	1067
530	20250408	111400	74519855	1992	1992	1992	1992	0
531	20250408	111300	74519855	1992	1992	1992	1992	0
532	20250408	111200	74519855	1992	1992	1992	1991	197
533	20250408	111100	74127541	1992	1991	1992	1991	167
534	20250408	111000	73795036	1991	1990	1991	1990	450
535	20250408	110900	72899280	1991	1989	1991	1989	119
536	20250408	110800	72662583	1992	1994	1999	1992	450
537	20250408	110700	71765063	1996	1974	1996	1974	1949
538	20250408	110600	67907438	1976	1969	1976	1969	1004
539	20250408	110500	65928225	1952	1939	1973	1937	3879
540	20250408	110400	58389437	1938	1940	1940	1938	266
541	20250408	110300	57873901	1945	1945	1945	1945	17
542	20250408	110200	57840836	1948	1948	1948	1948	83
543	20250408	110100	57679152	1950	1950	1950	1950	34
544	20250408	110000	57612852	1957	1957	1957	1957	0
545	20250408	105900	57612852	1957	1957	1957	1957	0
546	20250408	105800	57612852	1957	1957	1957	1957	0
547	20250408	105700	57612852	1957	1957	1957	1957	0
548	20250408	105600	57612852	1957	1957	1957	1957	0
549	20250408	105500	57612852	1957	1957	1957	1957	0
550	20250408	105400	57612852	1957	1957	1957	1957	0
551	20250408	105300	57612852	1957	1957	1957	1957	0
552	20250408	105200	57612852	1957	1957	1957	1957	0
553	20250408	105100	57612852	1957	1957	1957	1957	0
554	20250408	105000	57612852	1957	1957	1957	1957	0
555	20250408	104900	57612852	1957	1950	1957	1950	34
556	20250408	104800	57546368	1948	1948	1948	1948	0
557	20250408	104700	57546368	1948	1948	1948	1948	0
558	20250408	104600	57546368	1948	1948	1948	1948	21
559	20250408	104500	57505460	1937	1937	1937	1937	0
560	20250408	104400	57505460	1937	1937	1937	1937	0
561	20250408	104300	57505460	1937	1937	1937	1937	0
562	20250408	104200	57505460	1937	1937	1937	1937	331
563	20250408	104100	56864313	1938	1938	1938	1938	0
564	20250408	104000	56864313	1938	1938	1938	1938	19
565	20250408	103900	56827491	1955	1955	1955	1955	0
566	20250408	103800	56827491	1955	1955	1955	1955	0
567	20250408	103700	56827491	1955	1955	1955	1955	51
568	20250408	103600	56727786	1956	1956	1956	1956	27
569	20250408	103500	56674974	1953	1953	1953	1953	0
570	20250408	103400	56674974	1953	1948	1953	1948	40
571	20250408	103300	56596985	1948	1948	1948	1948	81
572	20250408	103200	56439197	1945	1945	1945	1945	0
573	20250408	103100	56439197	1945	1945	1945	1945	87
574	20250408	103000	56269982	1945	1945	1945	1945	0
575	20250408	102900	56269982	1945	1945	1945	1945	0
576	20250408	102800	56269982	1945	1945	1945	1945	0
577	20250408	102700	56269982	1945	1944	1945	1944	17
578	20250408	102600	56236933	1936	1936	1936	1936	0
579	20250408	102500	56236933	1936	1935	1937	1935	405
580	20250408	102400	55452579	1950	1950	1950	1950	0
581	20250408	102300	55452579	1950	1950	1950	1950	0
582	20250408	102200	55452579	1950	1950	1950	1950	22
583	20250408	102100	55409679	1953	1953	1953	1953	0
584	20250408	102000	55409679	1953	1953	1953	1953	0
585	20250408	101900	55409679	1953	1935	1953	1935	7
586	20250408	101800	55396116	1957	1957	1957	1957	1
587	20250408	101700	55394159	1936	1949	1949	1936	312
588	20250408	101600	54789890	1961	1961	1961	1961	0
589	20250408	101500	54789890	1961	1950	1961	1950	1012
590	20250408	101400	52816347	1949	1950	1950	1949	11
591	20250408	101300	52794907	1949	1951	1951	1949	161
592	20250408	101200	52480817	1951	1951	1951	1951	14
593	20250408	101100	52453503	1962	1962	1962	1962	1
594	20250408	101000	52451541	1950	1950	1950	1950	20
595	20250408	100900	52412541	1962	1962	1962	1962	22
596	20250408	100800	52369377	1950	1950	1950	1950	0
597	20250408	100700	52369377	1950	1950	1950	1950	111
598	20250408	100600	52152927	1971	1971	1971	1971	0
599	20250408	100500	52152927	1971	1971	1971	1971	0
600	20250408	100400	52152927	1971	1971	1971	1971	0
601	20250408	100300	52152927	1971	1962	1971	1962	79
602	20250408	100200	51997634	1964	1964	1964	1964	0
603	20250408	100100	51997634	1964	1964	1964	1964	0
604	20250408	100000	51997634	1964	1964	1964	1964	0
605	20250408	095900	51997634	1964	1964	1964	1964	0
606	20250408	095800	51997634	1964	1964	1964	1964	1
607	20250408	095700	51995670	1949	1957	1957	1949	15
608	20250408	095600	51966411	1949	1949	1949	1949	0
609	20250408	095500	51966411	1949	1949	1949	1949	0
610	20250408	095400	51966411	1949	1949	1949	1949	1
611	20250408	095300	51964462	1966	1966	1966	1966	0
612	20250408	095200	51964462	1966	1966	1966	1966	1
613	20250408	095100	51962496	1967	1970	1971	1967	46
614	20250408	095000	51871887	1971	1941	1971	1941	233
615	20250408	094900	51419392	1941	1941	1941	1941	0
616	20250408	094800	51419392	1941	1941	1941	1941	0
617	20250408	094700	51419392	1941	1941	1941	1941	0
618	20250408	094600	51419392	1941	1941	1941	1941	0
619	20250408	094500	51419392	1941	1941	1941	1941	0
620	20250408	094400	51419392	1941	1941	1941	1941	1
621	20250408	094300	51417451	1937	1925	1941	1925	1042
622	20250408	094200	49409916	1925	1925	1925	1925	0
623	20250408	094100	49409916	1925	1925	1925	1925	0
624	20250408	094000	49409916	1925	1923	1925	1923	700
625	20250408	093900	48063790	1923	1915	1923	1915	809
626	20250408	093800	46514531	1923	1923	1923	1923	0
627	20250408	093700	46514531	1923	1923	1923	1923	0
628	20250408	093600	46514531	1923	1915	1923	1915	823
629	20250408	093500	44938350	1924	1924	1924	1924	526
630	20250408	093400	43926326	1924	1924	1924	1924	5
631	20250408	093300	43916706	1926	1926	1926	1926	0
632	20250408	093200	43916706	1926	1926	1926	1926	82
633	20250408	093100	43758774	1926	1913	1929	1913	823
634	20250408	093000	42184141	1931	1931	1931	1931	0
635	20250408	092900	42184141	1931	1931	1931	1931	7
636	20250408	092800	42170624	1913	1932	1932	1913	51
637	20250408	092700	42073042	1912	1912	1912	1912	1
638	20250408	092600	42071130	1911	1911	1911	1911	196
639	20250408	092500	41696574	1911	1926	1926	1911	927
640	20250408	092400	39925046	1911	1914	1926	1911	3113
641	20250408	092300	33972588	1941	1941	1941	1941	0
642	20250408	092200	33972588	1941	1941	1941	1941	0
643	20250408	092100	33972588	1941	1941	1941	1913	8
644	20250408	092000	33957116	1941	1910	1941	1909	306
645	20250408	091900	33372774	1942	1964	1964	1942	376
646	20250408	091800	32639955	1964	1949	1964	1949	321
647	20250408	091700	32009736	1949	1952	1952	1949	1674
648	20250408	091600	28744813	1951	1975	1975	1951	816
649	20250408	091500	27152557	1992	1992	1992	1992	0
650	20250408	091400	27152557	1992	1992	1992	1992	0
651	20250408	091300	27152557	1992	1992	1992	1992	0
652	20250408	091200	27152557	1992	1984	1995	1899	1532
653	20250408	091100	24173359	1990	2000	2000	1990	4451
654	20250408	091000	15291216	2000	2000	2000	2000	0
655	20250408	090900	15291216	2000	2000	2000	2000	798
656	20250408	090800	13695216	2000	1999	2005	1999	150
657	20250408	090700	13395352	1999	2002	2005	1999	990
658	20250408	090600	11413325	2005	2000	2005	2000	1011
659	20250408	090500	9389310	2005	2005	2005	2005	7
660	20250408	090400	9375275	2005	2005	2010	2005	501
661	20250408	090300	8370575	2010	2010	2010	2010	5
662	20250408	090200	8360525	2010	2015	2015	2010	310
663	20250408	090100	7737420	1997	1996	2000	1996	2151
664	20250408	090000	3437724	1996	2000	2000	1996	1719