KissMeData/217820/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	202400	283201994	1935	1935	1935	1935	1761
3	20250407	202300	283201994	1935	1935	1935	1935	0
4	20250407	202200	283201994	1935	1935	1935	1935	0
5	20250407	202100	283201994	1935	1935	1935	1935	0
6	20250407	202000	283201994	1935	1935	1935	1935	0
7	20250407	201900	283201994	1935	1935	1935	1935	0
8	20250407	201800	283201994	1935	1935	1935	1935	0
9	20250407	201700	283201994	1935	1935	1935	1935	0
10	20250407	201600	283201994	1935	1935	1935	1935	0
11	20250407	201500	283201994	1935	1935	1935	1935	0
12	20250407	201400	283201994	1935	1935	1935	1935	0
13	20250407	201300	283201994	1935	1935	1935	1935	0
14	20250407	201200	283201994	1935	1935	1935	1935	0
15	20250407	201100	283201994	1935	1935	1935	1935	0
16	20250407	201000	283201994	1935	1935	1935	1935	0
17	20250407	200900	283201994	1935	1935	1935	1935	0
18	20250407	200800	283201994	1935	1935	1935	1935	0
19	20250407	200700	283201994	1935	1935	1935	1935	0
20	20250407	200600	283201994	1935	1935	1935	1935	0
21	20250407	200500	283201994	1935	1935	1935	1935	0
22	20250407	200400	283201994	1935	1935	1935	1935	0
23	20250407	200300	283201994	1935	1935	1935	1935	0
24	20250407	200200	283201994	1935	1935	1935	1935	0
25	20250407	200100	283201994	1935	1935	1935	1935	0
26	20250407	200000	283201994	1935	1935	1935	1935	0
27	20250407	195900	283201994	1935	1935	1935	1935	0
28	20250407	195800	283201994	1935	1935	1935	1935	0
29	20250407	195700	283201994	1935	1935	1935	1935	0
30	20250407	195600	283201994	1935	1935	1935	1935	0
31	20250407	195500	283201994	1935	1935	1935	1935	0
32	20250407	195400	283201994	1935	1935	1935	1935	1761
33	20250407	195300	283201994	1935	1935	1935	1935	0
34	20250407	195200	283201994	1935	1935	1935	1935	0
35	20250407	195100	283201994	1935	1935	1935	1935	0
36	20250407	195000	283201994	1935	1935	1935	1935	0
37	20250407	194900	283201994	1935	1935	1935	1935	0
38	20250407	194800	283201994	1935	1935	1935	1935	0
39	20250407	194700	283201994	1935	1935	1935	1935	0
40	20250407	194600	283201994	1935	1935	1935	1935	0
41	20250407	194500	283201994	1935	1935	1935	1935	0
42	20250407	194400	283201994	1935	1935	1935	1935	0
43	20250407	194300	283201994	1935	1935	1935	1935	0
44	20250407	194200	283201994	1935	1935	1935	1935	0
45	20250407	194100	283201994	1935	1935	1935	1935	0
46	20250407	194000	283201994	1935	1935	1935	1935	0
47	20250407	193900	283201994	1935	1935	1935	1935	0
48	20250407	193800	283201994	1935	1935	1935	1935	0
49	20250407	193700	283201994	1935	1935	1935	1935	0
50	20250407	193600	283201994	1935	1935	1935	1935	0
51	20250407	193500	283201994	1935	1935	1935	1935	0
52	20250407	193400	283201994	1935	1935	1935	1935	0
53	20250407	193300	283201994	1935	1935	1935	1935	0
54	20250407	193200	283201994	1935	1935	1935	1935	0
55	20250407	193100	283201994	1935	1935	1935	1935	0
56	20250407	193000	283201994	1935	1935	1935	1935	0
57	20250407	192900	283201994	1935	1935	1935	1935	0
58	20250407	192800	283201994	1935	1935	1935	1935	0
59	20250407	192700	283201994	1935	1935	1935	1935	0
60	20250407	192600	283201994	1935	1935	1935	1935	0
61	20250407	192500	283201994	1935	1935	1935	1935	0
62	20250407	192400	283201994	1935	1935	1935	1935	1761
63	20250407	192300	283201994	1935	1935	1935	1935	0
64	20250407	192200	283201994	1935	1935	1935	1935	0
65	20250407	192100	283201994	1935	1935	1935	1935	0
66	20250407	192000	283201994	1935	1935	1935	1935	0
67	20250407	191900	283201994	1935	1935	1935	1935	0
68	20250407	191800	283201994	1935	1935	1935	1935	0
69	20250407	191700	283201994	1935	1935	1935	1935	0
70	20250407	191600	283201994	1935	1935	1935	1935	0
71	20250407	191500	283201994	1935	1935	1935	1935	0
72	20250407	191400	283201994	1935	1935	1935	1935	0
73	20250407	191300	283201994	1935	1935	1935	1935	0
74	20250407	191200	283201994	1935	1935	1935	1935	0
75	20250407	191100	283201994	1935	1935	1935	1935	0
76	20250407	191000	283201994	1935	1935	1935	1935	0
77	20250407	190900	283201994	1935	1935	1935	1935	0
78	20250407	190800	283201994	1935	1935	1935	1935	0
79	20250407	190700	283201994	1935	1935	1935	1935	0
80	20250407	190600	283201994	1935	1935	1935	1935	0
81	20250407	190500	283201994	1935	1935	1935	1935	0
82	20250407	190400	283201994	1935	1935	1935	1935	0
83	20250407	190300	283201994	1935	1935	1935	1935	0
84	20250407	190200	283201994	1935	1935	1935	1935	0
85	20250407	190100	283201994	1935	1935	1935	1935	0
86	20250407	190000	283201994	1935	1935	1935	1935	0
87	20250407	185900	283201994	1935	1935	1935	1935	0
88	20250407	185800	283201994	1935	1935	1935	1935	0
89	20250407	185700	283201994	1935	1935	1935	1935	0
90	20250407	185600	283201994	1935	1935	1935	1935	0
91	20250407	185500	283201994	1935	1935	1935	1935	0
92	20250407	185400	283201994	1935	1935	1935	1935	1761
93	20250407	185300	283201994	1935	1935	1935	1935	0
94	20250407	185200	283201994	1935	1935	1935	1935	0
95	20250407	185100	283201994	1935	1935	1935	1935	0
96	20250407	185000	283201994	1935	1935	1935	1935	0
97	20250407	184900	283201994	1935	1935	1935	1935	0
98	20250407	184800	283201994	1935	1935	1935	1935	0
99	20250407	184700	283201994	1935	1935	1935	1935	0
100	20250407	184600	283201994	1935	1935	1935	1935	0
101	20250407	184500	283201994	1935	1935	1935	1935	0
102	20250407	184400	283201994	1935	1935	1935	1935	0
103	20250407	184300	283201994	1935	1935	1935	1935	0
104	20250407	184200	283201994	1935	1935	1935	1935	0
105	20250407	184100	283201994	1935	1935	1935	1935	0
106	20250407	184000	283201994	1935	1935	1935	1935	0
107	20250407	183900	283201994	1935	1935	1935	1935	0
108	20250407	183800	283201994	1935	1935	1935	1935	0
109	20250407	183700	283201994	1935	1935	1935	1935	0
110	20250407	183600	283201994	1935	1935	1935	1935	0
111	20250407	183500	283201994	1935	1935	1935	1935	0
112	20250407	183400	283201994	1935	1935	1935	1935	0
113	20250407	183300	283201994	1935	1935	1935	1935	0
114	20250407	183200	283201994	1935	1935	1935	1935	0
115	20250407	183100	283201994	1935	1935	1935	1935	0
116	20250407	183000	283201994	1935	1935	1935	1935	0
117	20250407	182900	283201994	1935	1935	1935	1935	0
118	20250407	182800	283201994	1935	1935	1935	1935	0
119	20250407	182700	283201994	1935	1935	1935	1935	0
120	20250407	182600	283201994	1935	1935	1935	1935	0
121	20250407	182500	283201994	1935	1935	1935	1935	0
122	20250407	182400	283201994	1935	1935	1935	1935	1761
123	20250407	182300	283201994	1935	1935	1935	1935	0
124	20250407	182200	283201994	1935	1935	1935	1935	0
125	20250407	182100	283201994	1935	1935	1935	1935	0
126	20250407	182000	283201994	1935	1935	1935	1935	0
127	20250407	181900	283201994	1935	1935	1935	1935	0
128	20250407	181800	283201994	1935	1935	1935	1935	0
129	20250407	181700	283201994	1935	1935	1935	1935	0
130	20250407	181600	283201994	1935	1935	1935	1935	0
131	20250407	181500	283201994	1935	1935	1935	1935	0
132	20250407	181400	283201994	1935	1935	1935	1935	0
133	20250407	181300	283201994	1935	1935	1935	1935	0
134	20250407	181200	283201994	1935	1935	1935	1935	0
135	20250407	181100	283201994	1935	1935	1935	1935	0
136	20250407	181000	283201994	1935	1935	1935	1935	0
137	20250407	180900	283201994	1935	1935	1935	1935	0
138	20250407	180800	283201994	1935	1935	1935	1935	0
139	20250407	180700	283201994	1935	1935	1935	1935	0
140	20250407	180600	283201994	1935	1935	1935	1935	0
141	20250407	180500	283201994	1935	1935	1935	1935	0
142	20250407	180400	283201994	1935	1935	1935	1935	0
143	20250407	180300	283201994	1935	1935	1935	1935	0
144	20250407	180200	283201994	1935	1935	1935	1935	0
145	20250407	180100	283201994	1935	1935	1935	1935	0
146	20250407	180000	283201994	1935	1935	1935	1935	0
147	20250407	175900	283201994	1935	1935	1935	1935	0
148	20250407	175800	283201994	1935	1935	1935	1935	0
149	20250407	175700	283201994	1935	1935	1935	1935	0
150	20250407	175600	283201994	1935	1935	1935	1935	0
151	20250407	175500	283201994	1935	1935	1935	1935	0
152	20250407	175400	283201994	1935	1935	1935	1935	1761
153	20250407	175300	283201994	1935	1935	1935	1935	0
154	20250407	175200	283201994	1935	1935	1935	1935	0
155	20250407	175100	283201994	1935	1935	1935	1935	0
156	20250407	175000	283201994	1935	1935	1935	1935	0
157	20250407	174900	283201994	1935	1935	1935	1935	0
158	20250407	174800	283201994	1935	1935	1935	1935	0
159	20250407	174700	283201994	1935	1935	1935	1935	0
160	20250407	174600	283201994	1935	1935	1935	1935	0
161	20250407	174500	283201994	1935	1935	1935	1935	0
162	20250407	174400	283201994	1935	1935	1935	1935	0
163	20250407	174300	283201994	1935	1935	1935	1935	0
164	20250407	174200	283201994	1935	1935	1935	1935	0
165	20250407	174100	283201994	1935	1935	1935	1935	0
166	20250407	174000	283201994	1935	1935	1935	1935	0
167	20250407	173900	283201994	1935	1935	1935	1935	0
168	20250407	173800	283201994	1935	1935	1935	1935	0
169	20250407	173700	283201994	1935	1935	1935	1935	0
170	20250407	173600	283201994	1935	1935	1935	1935	0
171	20250407	173500	283201994	1935	1935	1935	1935	0
172	20250407	173400	283201994	1935	1935	1935	1935	0
173	20250407	173300	283201994	1935	1935	1935	1935	0
174	20250407	173200	283201994	1935	1935	1935	1935	0
175	20250407	173100	283201994	1935	1935	1935	1935	0
176	20250407	173000	283201994	1935	1935	1935	1935	0
177	20250407	172900	283201994	1935	1935	1935	1935	0
178	20250407	172800	283201994	1935	1935	1935	1935	0
179	20250407	172700	283201994	1935	1935	1935	1935	0
180	20250407	172600	283201994	1935	1935	1935	1935	0
181	20250407	172500	283201994	1935	1935	1935	1935	0
182	20250407	172400	283201994	1935	1935	1935	1935	1761
183	20250407	172300	283201994	1935	1935	1935	1935	0
184	20250407	172200	283201994	1935	1935	1935	1935	0
185	20250407	172100	283201994	1935	1935	1935	1935	0
186	20250407	172000	283201994	1935	1935	1935	1935	0
187	20250407	171900	283201994	1935	1935	1935	1935	0
188	20250407	171800	283201994	1935	1935	1935	1935	0
189	20250407	171700	283201994	1935	1935	1935	1935	0
190	20250407	171600	283201994	1935	1935	1935	1935	0
191	20250407	171500	283201994	1935	1935	1935	1935	0
192	20250407	171400	283201994	1935	1935	1935	1935	0
193	20250407	171300	283201994	1935	1935	1935	1935	0
194	20250407	171200	283201994	1935	1935	1935	1935	0
195	20250407	171100	283201994	1935	1935	1935	1935	0
196	20250407	171000	283201994	1935	1935	1935	1935	0
197	20250407	170900	283201994	1935	1935	1935	1935	0
198	20250407	170800	283201994	1935	1935	1935	1935	0
199	20250407	170700	283201994	1935	1935	1935	1935	0
200	20250407	170600	283201994	1935	1935	1935	1935	0
201	20250407	170500	283201994	1935	1935	1935	1935	0
202	20250407	170400	283201994	1935	1935	1935	1935	0
203	20250407	170300	283201994	1935	1935	1935	1935	0
204	20250407	170200	283201994	1935	1935	1935	1935	0
205	20250407	170100	283201994	1935	1935	1935	1935	0
206	20250407	170000	283201994	1935	1935	1935	1935	0
207	20250407	165900	283201994	1935	1935	1935	1935	0
208	20250407	165800	283201994	1935	1935	1935	1935	0
209	20250407	165700	283201994	1935	1935	1935	1935	0
210	20250407	165600	283201994	1935	1935	1935	1935	0
211	20250407	165500	283201994	1935	1935	1935	1935	0
212	20250407	165400	283201994	1935	1935	1935	1935	1761
213	20250407	165300	283201994	1935	1935	1935	1935	0
214	20250407	165200	283201994	1935	1935	1935	1935	0
215	20250407	165100	283201994	1935	1935	1935	1935	0
216	20250407	165000	283201994	1935	1935	1935	1935	0
217	20250407	164900	283201994	1935	1935	1935	1935	0
218	20250407	164800	283201994	1935	1935	1935	1935	0
219	20250407	164700	283201994	1935	1935	1935	1935	0
220	20250407	164600	283201994	1935	1935	1935	1935	0
221	20250407	164500	283201994	1935	1935	1935	1935	0
222	20250407	164400	283201994	1935	1935	1935	1935	0
223	20250407	164300	283201994	1935	1935	1935	1935	0
224	20250407	164200	283201994	1935	1935	1935	1935	0
225	20250407	164100	283201994	1935	1935	1935	1935	0
226	20250407	164000	283201994	1935	1935	1935	1935	0
227	20250407	163900	283201994	1935	1935	1935	1935	0
228	20250407	163800	283201994	1935	1935	1935	1935	0
229	20250407	163700	283201994	1935	1935	1935	1935	0
230	20250407	163600	283201994	1935	1935	1935	1935	0
231	20250407	163500	283201994	1935	1935	1935	1935	0
232	20250407	163400	283201994	1935	1935	1935	1935	0
233	20250407	163300	283201994	1935	1935	1935	1935	0
234	20250407	163200	283201994	1935	1935	1935	1935	0
235	20250407	163100	283201994	1935	1935	1935	1935	0
236	20250407	163000	283201994	1935	1935	1935	1935	0
237	20250407	162900	283201994	1935	1935	1935	1935	0
238	20250407	162800	283201994	1935	1935	1935	1935	0
239	20250407	162700	283201994	1935	1935	1935	1935	0
240	20250407	162600	283201994	1935	1935	1935	1935	0
241	20250407	162500	283201994	1935	1935	1935	1935	0
242	20250407	162400	283201994	1935	1935	1935	1935	1761
243	20250407	162300	283201994	1935	1935	1935	1935	0
244	20250407	162200	283201994	1935	1935	1935	1935	0
245	20250407	162100	283201994	1935	1935	1935	1935	0
246	20250407	162000	283201994	1935	1935	1935	1935	0
247	20250407	161900	283201994	1935	1935	1935	1935	0
248	20250407	161800	283201994	1935	1935	1935	1935	0
249	20250407	161700	283201994	1935	1935	1935	1935	0
250	20250407	161600	283201994	1935	1935	1935	1935	0
251	20250407	161500	283201994	1935	1935	1935	1935	0
252	20250407	161400	283201994	1935	1935	1935	1935	0
253	20250407	161300	283201994	1935	1935	1935	1935	0
254	20250407	161200	283201994	1935	1935	1935	1935	0
255	20250407	161100	283201994	1935	1935	1935	1935	0
256	20250407	161000	283201994	1935	1935	1935	1935	0
257	20250407	160900	283201994	1935	1935	1935	1935	0
258	20250407	160800	283201994	1935	1935	1935	1935	0
259	20250407	160700	283201994	1935	1935	1935	1935	0
260	20250407	160600	283201994	1935	1935	1935	1935	0
261	20250407	160500	283201994	1935	1935	1935	1935	0
262	20250407	160400	283201994	1935	1935	1935	1935	0
263	20250407	160300	283201994	1935	1935	1935	1935	0
264	20250407	160200	283201994	1935	1935	1935	1935	0
265	20250407	160100	283201994	1935	1935	1935	1935	0
266	20250407	160000	283201994	1935	1935	1935	1935	0
267	20250407	155900	283201994	1935	1935	1935	1935	0
268	20250407	155800	283201994	1935	1935	1935	1935	0
269	20250407	155700	283201994	1935	1935	1935	1935	0
270	20250407	155600	283201994	1935	1935	1935	1935	0
271	20250407	155500	283201994	1935	1935	1935	1935	0
272	20250407	155400	283201994	1935	1935	1935	1935	1761
273	20250407	155300	283201994	1935	1935	1935	1935	0
274	20250407	155200	283201994	1935	1935	1935	1935	0
275	20250407	155100	283201994	1935	1935	1935	1935	0
276	20250407	155000	283201994	1935	1935	1935	1935	0
277	20250407	154900	283201994	1935	1935	1935	1935	0
278	20250407	154800	283201994	1935	1935	1935	1935	0
279	20250407	154700	283201994	1935	1935	1935	1935	0
280	20250407	154600	283201994	1935	1935	1935	1935	0
281	20250407	154500	283201994	1935	1935	1935	1935	0
282	20250407	154400	283201994	1935	1935	1935	1935	0
283	20250407	154300	283201994	1935	1935	1935	1935	0
284	20250407	154200	283201994	1935	1935	1935	1935	0
285	20250407	154100	283201994	1935	1935	1935	1935	0
286	20250407	154000	283201994	1935	1935	1935	1935	0
287	20250407	153900	283201994	1935	1935	1935	1935	0
288	20250407	153800	283201994	1935	1935	1935	1935	0
289	20250407	153700	283201994	1935	1935	1935	1935	0
290	20250407	153600	283201994	1935	1935	1935	1935	0
291	20250407	153500	283201994	1935	1935	1935	1935	0
292	20250407	153400	283201994	1935	1935	1935	1935	0
293	20250407	153300	283201994	1935	1935	1935	1935	0
294	20250407	153200	283201994	1935	1935	1935	1935	0
295	20250407	153100	283201994	1935	1935	1935	1935	0
296	20250407	153000	283201994	1935	1935	1935	1935	1761
297	20250407	152900	279794459	1935	1935	1935	1935	0
298	20250407	152800	279794459	1935	1935	1935	1935	0
299	20250407	152700	279794459	1935	1935	1935	1935	0
300	20250407	152600	279794459	1935	1935	1935	1935	0
301	20250407	152500	279794459	1935	1935	1935	1935	0
302	20250407	152400	279794459	1935	1935	1935	1935	0
303	20250407	152300	279794459	1935	1935	1935	1935	0
304	20250407	152200	279794459	1935	1935	1935	1935	0
305	20250407	152100	279794459	1935	1935	1935	1935	0
306	20250407	152000	279794459	1935	1935	1935	1935	0
307	20250407	151900	279794459	1935	1935	1936	1935	293
308	20250407	151800	279227383	1935	1936	1936	1935	1727
309	20250407	151700	275885637	1935	1936	1936	1935	200
310	20250407	151600	275498631	1936	1936	1936	1935	519
311	20250407	151500	274494213	1935	1937	1937	1935	145
312	20250407	151400	274213612	1936	1935	1937	1935	702
313	20250407	151300	272854938	1936	1936	1937	1935	291
314	20250407	151200	272291813	1937	1937	1937	1936	66
315	20250407	151100	272163997	1936	1937	1937	1935	127
316	20250407	151000	271918243	1936	1936	1936	1936	1547
317	20250407	150900	268923251	1937	1938	1938	1937	633
318	20250407	150800	267696871	1938	1941	1941	1938	1174
319	20250407	150700	265419974	1940	1940	1940	1940	0
320	20250407	150600	265419974	1940	1940	1940	1940	123
321	20250407	150500	265181354	1941	1941	1941	1941	0
322	20250407	150400	265181354	1941	1941	1941	1941	0
323	20250407	150300	265181354	1941	1941	1941	1941	0
324	20250407	150200	265181354	1941	1940	1941	1940	11
325	20250407	150100	265160013	1940	1940	1940	1940	1785
326	20250407	150000	261697113	1941	1940	1941	1940	52
327	20250407	145900	261596232	1941	1941	1941	1941	1
328	20250407	145800	261594291	1940	1940	1940	1940	36
329	20250407	145700	261524451	1940	1940	1940	1940	0
330	20250407	145600	261524451	1940	1940	1940	1940	327
331	20250407	145500	260890071	1940	1940	1940	1940	727
332	20250407	145400	259479691	1941	1941	1941	1941	13
333	20250407	145300	259454458	1940	1940	1940	1940	124
334	20250407	145200	259213898	1940	1940	1940	1940	123
335	20250407	145100	258975278	1940	1941	1941	1940	500
336	20250407	145000	258005178	1940	1941	1942	1940	117
337	20250407	144900	257778139	1941	1941	1941	1941	74
338	20250407	144800	257634505	1940	1941	1941	1940	128
339	20250407	144700	257386165	1942	1941	1942	1941	355
340	20250407	144600	256697080	1942	1942	1942	1942	100
341	20250407	144500	256502880	1942	1942	1942	1942	16
342	20250407	144400	256471808	1944	1947	1947	1942	34
343	20250407	144300	256405748	1942	1950	1950	1942	418
344	20250407	144200	255593868	1950	1945	1950	1943	2574
345	20250407	144100	250591909	1946	1946	1946	1946	0
346	20250407	144000	250591909	1946	1946	1946	1946	0
347	20250407	143900	250591909	1946	1946	1946	1946	20
348	20250407	143800	250552989	1946	1946	1946	1946	500
349	20250407	143700	249579989	1945	1945	1945	1945	5
350	20250407	143600	249570264	1946	1946	1946	1946	2
351	20250407	143500	249566372	1945	1945	1945	1945	0
352	20250407	143400	249566372	1945	1947	1947	1945	13
353	20250407	143300	249541063	1947	1949	1949	1947	28
354	20250407	143200	249486538	1949	1947	1949	1947	130
355	20250407	143100	249233182	1947	1947	1947	1947	0
356	20250407	143000	249233182	1947	1949	1949	1947	215
357	20250407	142900	248814350	1945	1945	1945	1945	0
358	20250407	142800	248814350	1945	1947	1947	1945	493
359	20250407	142700	247855234	1948	1950	1950	1948	108
360	20250407	142600	247644847	1953	1953	1953	1953	0
361	20250407	142500	247644847	1953	1953	1953	1953	13
362	20250407	142400	247619458	1953	1953	1953	1953	0
363	20250407	142300	247619458	1953	1953	1953	1953	30
364	20250407	142200	247560868	1953	1953	1953	1953	1
365	20250407	142100	247558915	1954	1954	1954	1954	4
366	20250407	142000	247551099	1950	1950	1950	1950	0
367	20250407	141900	247551099	1950	1950	1950	1950	648
368	20250407	141800	246287499	1950	1948	1950	1948	27
369	20250407	141700	246234897	1948	1948	1948	1948	0
370	20250407	141600	246234897	1948	1948	1948	1948	0
371	20250407	141500	246234897	1948	1948	1948	1948	0
372	20250407	141400	246234897	1948	1948	1948	1948	0
373	20250407	141300	246234897	1948	1948	1948	1948	300
374	20250407	141200	245650497	1947	1947	1947	1947	0
375	20250407	141100	245650497	1947	1947	1947	1947	1
376	20250407	141000	245648550	1946	1946	1946	1946	0
377	20250407	140900	245648550	1946	1946	1946	1946	0
378	20250407	140800	245648550	1946	1946	1946	1946	0
379	20250407	140700	245648550	1946	1946	1946	1946	1
380	20250407	140600	245646604	1950	1950	1950	1950	0
381	20250407	140500	245646604	1950	1950	1950	1950	4
382	20250407	140400	245638804	1945	1945	1945	1945	0
383	20250407	140300	245638804	1945	1945	1945	1945	0
384	20250407	140200	245638804	1945	1945	1945	1945	0
385	20250407	140100	245638804	1945	1945	1945	1945	414
386	20250407	140000	244833574	1946	1949	1949	1946	109
387	20250407	135900	244621454	1950	1950	1950	1950	0
388	20250407	135800	244621454	1950	1950	1950	1950	11
389	20250407	135700	244600004	1945	1945	1945	1945	0
390	20250407	135600	244600004	1945	1944	1945	1944	660
391	20250407	135500	243316465	1945	1948	1948	1944	3529
392	20250407	135400	236447330	1948	1948	1948	1948	0
393	20250407	135300	236447330	1948	1948	1948	1948	0
394	20250407	135200	236447330	1948	1948	1948	1948	12
395	20250407	135100	236423954	1950	1950	1950	1950	1
396	20250407	135000	236422004	1950	1950	1950	1950	0
397	20250407	134900	236422004	1950	1950	1950	1950	1
398	20250407	134800	236420054	1950	1950	1950	1950	0
399	20250407	134700	236420054	1950	1950	1950	1950	0
400	20250407	134600	236420054	1950	1950	1950	1950	100
401	20250407	134500	236225054	1954	1954	1954	1954	0
402	20250407	134400	236225054	1954	1954	1954	1954	0
403	20250407	134300	236225054	1954	1954	1954	1954	0
404	20250407	134200	236225054	1954	1954	1954	1954	5
405	20250407	134100	236215284	1955	1955	1955	1955	20
406	20250407	134000	236176184	1955	1955	1955	1955	0
407	20250407	133900	236176184	1955	1953	1955	1953	500
408	20250407	133800	235198886	1953	1947	1953	1946	521
409	20250407	133700	234181965	1946	1946	1946	1946	0
410	20250407	133600	234181965	1946	1946	1946	1946	0
411	20250407	133500	234181965	1946	1946	1946	1946	2728
412	20250407	133400	228873277	1946	1947	1947	1946	19
413	20250407	133300	228836286	1946	1946	1946	1946	0
414	20250407	133200	228836286	1946	1947	1947	1946	1658
415	20250407	133100	225609718	1946	1947	1947	1946	38
416	20250407	133000	225535767	1947	1947	1947	1947	1
417	20250407	132900	225533820	1946	1946	1946	1946	0
418	20250407	132800	225533820	1946	1947	1947	1946	270
419	20250407	132700	225008371	1955	1955	1955	1955	1
420	20250407	132600	225006416	1947	1947	1947	1947	0
421	20250407	132500	225006416	1947	1952	1952	1947	5709
422	20250407	132400	213885697	1950	1950	1950	1950	0
423	20250407	132300	213885697	1950	1950	1950	1950	0
424	20250407	132200	213885697	1950	1950	1950	1950	0
425	20250407	132100	213885697	1950	1950	1950	1950	0
426	20250407	132000	213885697	1950	1950	1950	1950	0
427	20250407	131900	213885697	1950	1950	1950	1950	0
428	20250407	131800	213885697	1950	1950	1950	1950	0
429	20250407	131700	213885697	1950	1954	1955	1950	2012
430	20250407	131600	209961666	1954	1954	1954	1954	0
431	20250407	131500	209961666	1954	1954	1954	1954	0
432	20250407	131400	209961666	1954	1954	1954	1954	0
433	20250407	131300	209961666	1954	1953	1954	1953	208
434	20250407	131200	209555242	1952	1952	1952	1952	6
435	20250407	131100	209543530	1950	1950	1950	1950	0
436	20250407	131000	209543530	1950	1950	1950	1950	98
437	20250407	130900	209352430	1950	1950	1950	1950	0
438	20250407	130800	209352430	1950	1950	1950	1950	5
439	20250407	130700	209342680	1950	1950	1950	1950	20
440	20250407	130600	209303680	1950	1950	1950	1950	0
441	20250407	130500	209303680	1950	1950	1950	1950	0
442	20250407	130400	209303680	1950	1951	1951	1950	369
443	20250407	130300	208584120	1952	1952	1952	1952	15
444	20250407	130200	208554840	1954	1954	1954	1954	10
445	20250407	130100	208535300	1954	1954	1954	1954	1
446	20250407	130000	208533346	1954	1954	1954	1954	0
447	20250407	125900	208533346	1954	1954	1954	1954	0
448	20250407	125800	208533346	1954	1952	1954	1952	102
449	20250407	125700	208334058	1954	1953	1954	1953	7
450	20250407	125600	208320381	1954	1952	1954	1947	33
451	20250407	125500	208255969	1951	1951	1951	1951	0
452	20250407	125400	208255969	1951	1951	1951	1951	2
453	20250407	125300	208252067	1950	1950	1950	1950	0
454	20250407	125200	208252067	1950	1954	1954	1950	37
455	20250407	125100	208179897	1955	1955	1955	1955	0
456	20250407	125000	208179897	1955	1955	1955	1955	1
457	20250407	124900	208177942	1948	1948	1948	1948	0
458	20250407	124800	208177942	1948	1948	1948	1948	31
459	20250407	124700	208117554	1945	1944	1945	1944	187
460	20250407	124600	207753906	1944	1944	1944	1944	0
461	20250407	124500	207753906	1944	1944	1944	1944	40
462	20250407	124400	207676146	1944	1944	1944	1944	0
463	20250407	124300	207676146	1944	1944	1944	1944	116
464	20250407	124200	207450642	1944	1944	1944	1944	385
465	20250407	124100	206702202	1941	1941	1941	1941	0
466	20250407	124000	206702202	1941	1941	1941	1941	0
467	20250407	123900	206702202	1941	1941	1941	1941	0
468	20250407	123800	206702202	1941	1941	1941	1941	0
469	20250407	123700	206702202	1941	1941	1941	1941	0
470	20250407	123600	206702202	1941	1941	1941	1941	0
471	20250407	123500	206702202	1941	1941	1941	1941	56
472	20250407	123400	206593506	1941	1941	1941	1941	0
473	20250407	123300	206593506	1941	1941	1941	1941	0
474	20250407	123200	206593506	1941	1941	1941	1941	0
475	20250407	123100	206593506	1941	1941	1941	1941	0
476	20250407	123000	206593506	1941	1941	1941	1941	262
477	20250407	122900	206084964	1944	1944	1944	1944	0
478	20250407	122800	206084964	1944	1944	1944	1944	0
479	20250407	122700	206084964	1944	1944	1944	1944	0
480	20250407	122600	206084964	1944	1944	1944	1944	0
481	20250407	122500	206084964	1944	1944	1944	1944	0
482	20250407	122400	206084964	1944	1944	1944	1944	5
483	20250407	122300	206075244	1940	1944	1944	1940	3280
484	20250407	122200	199710707	1944	1942	1944	1941	1803
485	20250407	122100	196210773	1942	1943	1943	1942	1718
486	20250407	122000	192872999	1944	1944	1944	1944	2
487	20250407	121900	192869111	1944	1945	1945	1944	133
488	20250407	121800	192610549	1945	1945	1945	1945	148
489	20250407	121700	192322689	1945	1947	1947	1945	618
490	20250407	121600	191120609	1948	1948	1948	1948	134
491	20250407	121500	190859577	1948	1948	1948	1948	50
492	20250407	121400	190762177	1948	1948	1948	1948	0
493	20250407	121300	190762177	1948	1948	1948	1948	0
494	20250407	121200	190762177	1948	1948	1948	1948	0
495	20250407	121100	190762177	1948	1948	1948	1948	0
496	20250407	121000	190762177	1948	1948	1948	1948	100
497	20250407	120900	190567377	1948	1948	1948	1948	0
498	20250407	120800	190567377	1948	1948	1948	1948	1
499	20250407	120700	190565429	1948	1959	1959	1948	1796
500	20250407	120600	187066614	1949	1949	1949	1949	21
501	20250407	120500	187025685	1948	1948	1948	1948	0
502	20250407	120400	187025685	1948	1948	1948	1948	1
503	20250407	120300	187023737	1947	1947	1947	1947	0
504	20250407	120200	187023737	1947	1947	1947	1947	0
505	20250407	120100	187023737	1947	1947	1947	1947	0
506	20250407	120000	187023737	1947	1947	1947	1947	0
507	20250407	115900	187023737	1947	1947	1947	1947	0
508	20250407	115800	187023737	1947	1947	1949	1947	600
509	20250407	115700	185855527	1947	1948	1948	1947	300
510	20250407	115600	185271426	1947	1947	1947	1947	250
511	20250407	115500	184784676	1947	1953	1953	1947	878
512	20250407	115400	183075139	1947	1947	1947	1947	0
513	20250407	115300	183075139	1947	1947	1947	1947	0
514	20250407	115200	183075139	1947	1947	1947	1947	0
515	20250407	115100	183075139	1947	1947	1947	1947	0
516	20250407	115000	183075139	1947	1952	1952	1947	1596
517	20250407	114900	179966131	1951	1951	1951	1951	0
518	20250407	114800	179966131	1951	1951	1951	1951	0
519	20250407	114700	179966131	1951	1951	1951	1951	322
520	20250407	114600	179337909	1951	1950	1951	1950	710
521	20250407	114500	177952899	1950	1950	1950	1950	600
522	20250407	114400	176782899	1951	1951	1951	1951	0
523	20250407	114300	176782899	1951	1951	1951	1951	15
524	20250407	114200	176753634	1951	1951	1951	1951	189
525	20250407	114100	176384895	1951	1951	1951	1951	7
526	20250407	114000	176371238	1956	1956	1956	1956	20
527	20250407	113900	176332118	1956	1956	1956	1956	5
528	20250407	113800	176322338	1952	1952	1952	1952	82
529	20250407	113700	176162274	1952	1956	1956	1952	177
530	20250407	113600	175816681	1956	1956	1956	1955	141
531	20250407	113500	175540922	1956	1957	1957	1956	170
532	20250407	113400	175208400	1963	1963	1963	1963	0
533	20250407	113300	175208400	1963	1963	1963	1963	0
534	20250407	113200	175208400	1963	1956	1963	1956	301
535	20250407	113100	174619637	1956	1956	1956	1956	0
536	20250407	113000	174619637	1956	1957	1957	1956	194
537	20250407	112900	174240169	1956	1957	1957	1956	100
538	20250407	112800	174044566	1956	1963	1963	1956	511
539	20250407	112700	173042876	1963	1965	1965	1963	111
540	20250407	112600	172824783	1963	1963	1963	1963	2889
541	20250407	112500	167153676	1963	1965	1965	1963	495
542	20250407	112400	166181596	1965	1967	1967	1965	112
543	20250407	112300	165961376	1967	1966	1967	1966	149
544	20250407	112200	165668306	1967	1967	1967	1967	50
545	20250407	112100	165569956	1967	1967	1967	1967	0
546	20250407	112000	165569956	1967	1967	1967	1967	6
547	20250407	111900	165558154	1967	1967	1967	1967	10
548	20250407	111800	165538484	1972	1972	1972	1972	7
549	20250407	111700	165524680	1972	1972	1972	1972	0
550	20250407	111600	165524680	1972	1972	1972	1972	0
551	20250407	111500	165524680	1972	1972	1972	1972	0
552	20250407	111400	165524680	1972	1972	1972	1972	0
553	20250407	111300	165524680	1972	1972	1972	1972	0
554	20250407	111200	165524680	1972	1970	1972	1970	20
555	20250407	111100	165485260	1972	1972	1972	1972	13
556	20250407	111000	165459624	1963	1970	1970	1963	221
557	20250407	110900	165025661	1970	1970	1970	1970	450
558	20250407	110800	164139161	1970	1970	1970	1970	0
559	20250407	110700	164139161	1970	1970	1970	1970	0
560	20250407	110600	164139161	1970	1970	1970	1970	21
561	20250407	110500	164097791	1970	1959	1970	1959	515
562	20250407	110400	163088375	1959	1958	1959	1958	134
563	20250407	110300	162825924	1953	1953	1953	1953	8
564	20250407	110200	162810300	1953	1953	1953	1953	402
565	20250407	110100	162025194	1953	1956	1956	1953	30
566	20250407	110000	161966539	1959	1959	1959	1959	7
567	20250407	105900	161952826	1959	1959	1959	1959	0
568	20250407	105800	161952826	1959	1959	1959	1959	190
569	20250407	105700	161580616	1959	1959	1959	1959	12
570	20250407	105600	161557108	1959	1959	1959	1959	1
571	20250407	105500	161555149	1959	1959	1959	1959	1
572	20250407	105400	161553190	1959	1959	1959	1959	0
573	20250407	105300	161553190	1959	1959	1959	1959	0
574	20250407	105200	161553190	1959	1959	1959	1953	136
575	20250407	105100	161287084	1960	1960	1960	1960	0
576	20250407	105000	161287084	1960	1960	1960	1960	4
577	20250407	104900	161279244	1960	1960	1960	1960	0
578	20250407	104800	161279244	1960	1960	1960	1960	0
579	20250407	104700	161279244	1960	1960	1960	1960	0
580	20250407	104600	161279244	1960	1960	1960	1960	0
581	20250407	104500	161279244	1960	1960	1960	1960	30
582	20250407	104400	161220444	1960	1960	1960	1960	1
583	20250407	104300	161218484	1960	1960	1960	1960	0
584	20250407	104200	161218484	1960	1960	1960	1960	5036
585	20250407	104100	151347924	1964	1964	1964	1964	0
586	20250407	104000	151347924	1964	1956	1964	1949	3195
587	20250407	103900	145095192	1956	1955	1956	1955	512
588	20250407	103800	144093732	1955	1955	1955	1955	29
589	20250407	103700	144037037	1955	1955	1955	1955	14
590	20250407	103600	144009667	1956	1956	1956	1947	836
591	20250407	103500	142378060	1956	1956	1956	1955	286
592	20250407	103400	141818780	1956	1956	1956	1956	0
593	20250407	103300	141818780	1956	1956	1956	1956	829
594	20250407	103200	140197256	1959	1959	1959	1959	0
595	20250407	103100	140197256	1959	1959	1959	1959	40
596	20250407	103000	140118896	1956	1956	1956	1956	0
597	20250407	102900	140118896	1956	1956	1956	1956	6
598	20250407	102800	140107160	1960	1960	1960	1960	0
599	20250407	102700	140107160	1960	1960	1960	1960	50
600	20250407	102600	140009160	1960	1961	1961	1960	16
601	20250407	102500	139977790	1961	1961	1961	1961	520
602	20250407	102400	138958070	1961	1961	1961	1961	520
603	20250407	102300	137938350	1961	1961	1961	1961	330
604	20250407	102200	137291220	1961	1961	1961	1961	708
605	20250407	102100	135902832	1961	1961	1961	1961	85
606	20250407	102000	135736147	1956	1955	1956	1955	668
607	20250407	101900	134429611	1954	1954	1954	1954	12
608	20250407	101800	134406163	1943	1943	1943	1943	0
609	20250407	101700	134406163	1943	1954	1954	1943	1083
610	20250407	101600	132299694	1954	1953	1954	1953	62
611	20250407	101500	132178577	1950	1942	1950	1942	1348
612	20250407	101400	129559450	1942	1942	1942	1942	12
613	20250407	101300	129536146	1942	1944	1944	1940	1847
614	20250407	101200	125950827	1944	1946	1946	1944	307
615	20250407	101100	125353862	1945	1945	1945	1945	0
616	20250407	101000	125353862	1945	1946	1946	1945	375
617	20250407	100900	124624477	1945	1945	1945	1945	100
618	20250407	100800	124429977	1945	1945	1945	1945	450
619	20250407	100700	123554727	1945	1946	1946	1945	782
620	20250407	100600	122033481	1946	1946	1946	1946	109
621	20250407	100500	121821367	1946	1946	1947	1945	632
622	20250407	100400	120591851	1946	1946	1946	1946	1000
623	20250407	100300	118645851	1946	1956	1956	1946	704
624	20250407	100200	117271670	1949	1949	1949	1949	0
625	20250407	100100	117271670	1949	1952	1952	1949	4091
626	20250407	100000	109295903	1951	1956	1956	1951	74
627	20250407	095900	109151309	1951	1950	1951	1950	615
628	20250407	095800	107951537	1946	1948	1950	1946	60
629	20250407	095700	107834644	1951	1954	1954	1948	3595
630	20250407	095600	100821983	1954	1955	1955	1954	1127
631	20250407	095500	98619647	1955	1954	1955	1954	76
632	20250407	095400	98471118	1954	1954	1954	1954	1
633	20250407	095300	98469164	1952	1955	1955	1952	304
634	20250407	095200	97875625	1955	1955	1955	1955	211
635	20250407	095100	97463120	1954	1962	1962	1954	734
636	20250407	095000	96028072	1962	1962	1962	1962	9
637	20250407	094900	96010414	1962	1961	1962	1955	212
638	20250407	094800	95595092	1955	1955	1955	1955	0
639	20250407	094700	95595092	1955	1955	1955	1955	0
640	20250407	094600	95595092	1955	1962	1962	1955	181
641	20250407	094500	95240537	1955	1955	1955	1955	0
642	20250407	094400	95240537	1955	1956	1956	1954	1581
643	20250407	094300	92149748	1957	1963	1963	1956	558
644	20250407	094200	91057053	1963	1963	1963	1963	276
645	20250407	094100	90515265	1963	1963	1963	1963	38
646	20250407	094000	90440671	1963	1958	1963	1958	303
647	20250407	093900	89845897	1958	1958	1958	1958	0
648	20250407	093800	89845897	1958	1958	1958	1958	617
649	20250407	093700	88637811	1958	1958	1958	1958	0
650	20250407	093600	88637811	1958	1967	1967	1958	1849
651	20250407	093500	85015442	1967	1967	1967	1967	0
652	20250407	093400	85015442	1967	1967	1967	1967	12
653	20250407	093300	84991838	1960	1960	1960	1960	100
654	20250407	093200	84795838	1960	1956	1960	1956	2070
655	20250407	093100	80743284	1956	1958	1975	1956	199
656	20250407	093000	80354019	1960	1966	1966	1960	6492
657	20250407	092900	67618001	1976	1967	1976	1965	7381
658	20250407	092800	53099779	1967	1974	1974	1967	6507
659	20250407	092700	40270080	1975	1975	1975	1975	0
660	20250407	092600	40270080	1975	1975	1975	1975	500
661	20250407	092500	39282580	1974	1974	1974	1974	0
662	20250407	092400	39282580	1974	1978	1978	1974	634
663	20250407	092300	38029509	1983	1983	1983	1983	100
664	20250407	092200	37831209	1983	1977	1984	1977	202
665	20250407	092100	37431818	1984	1981	1984	1980	2603
666	20250407	092000	32277455	1984	1985	1985	1981	626
667	20250407	091900	31035725	1985	1985	1985	1985	9
668	20250407	091800	31017860	1985	1990	1990	1985	8
669	20250407	091700	31001955	1992	1992	1992	1992	7
670	20250407	091600	30988011	1994	1994	1994	1994	125
671	20250407	091500	30738761	1981	1981	1981	1981	493
672	20250407	091400	29762128	1981	1981	1981	1981	239
673	20250407	091300	29288669	1972	1972	1972	1971	513
674	20250407	091200	28277076	1972	1972	1972	1966	3082
675	20250407	091100	22203838	1980	1979	1980	1972	4187
676	20250407	091000	13926736	1981	1981	1981	1980	1866
677	20250407	090900	10230887	1981	1981	1981	1981	139
678	20250407	090800	9955528	1981	1982	1982	1981	1248
679	20250407	090700	7482113	2005	1990	2015	1990	150
680	20250407	090600	7182741	1990	1995	1998	1977	1887
681	20250407	090500	3424584	1997	1998	1998	1997	410
682	20250407	090400	2605414	1977	1994	1999	1973	1035
683	20250407	090300	557536	1999	2010	2010	1999	86
684	20250407	090200	385375	2010	2010	2010	2010	16
685	20250407	090100	353215	2020	2020	2020	2020	54
686	20250407	090000	244135	2020	2040	2040	2020	120