KissMeData/285800/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	204300	330441901	1938	1938	1938	1938	1168
3	20250407	204200	330441901	1938	1938	1938	1938	0
4	20250407	204100	330441901	1938	1938	1938	1938	0
5	20250407	204000	330441901	1938	1938	1938	1938	0
6	20250407	203900	330441901	1938	1938	1938	1938	0
7	20250407	203800	330441901	1938	1938	1938	1938	0
8	20250407	203700	330441901	1938	1938	1938	1938	0
9	20250407	203600	330441901	1938	1938	1938	1938	0
10	20250407	203500	330441901	1938	1938	1938	1938	0
11	20250407	203400	330441901	1938	1938	1938	1938	0
12	20250407	203300	330441901	1938	1938	1938	1938	0
13	20250407	203200	330441901	1938	1938	1938	1938	0
14	20250407	203100	330441901	1938	1938	1938	1938	0
15	20250407	203000	330441901	1938	1938	1938	1938	0
16	20250407	202900	330441901	1938	1938	1938	1938	0
17	20250407	202800	330441901	1938	1938	1938	1938	0
18	20250407	202700	330441901	1938	1938	1938	1938	0
19	20250407	202600	330441901	1938	1938	1938	1938	0
20	20250407	202500	330441901	1938	1938	1938	1938	0
21	20250407	202400	330441901	1938	1938	1938	1938	0
22	20250407	202300	330441901	1938	1938	1938	1938	0
23	20250407	202200	330441901	1938	1938	1938	1938	0
24	20250407	202100	330441901	1938	1938	1938	1938	0
25	20250407	202000	330441901	1938	1938	1938	1938	0
26	20250407	201900	330441901	1938	1938	1938	1938	0
27	20250407	201800	330441901	1938	1938	1938	1938	0
28	20250407	201700	330441901	1938	1938	1938	1938	0
29	20250407	201600	330441901	1938	1938	1938	1938	0
30	20250407	201500	330441901	1938	1938	1938	1938	0
31	20250407	201400	330441901	1938	1938	1938	1938	0
32	20250407	201300	330441901	1938	1938	1938	1938	1168
33	20250407	201200	330441901	1938	1938	1938	1938	0
34	20250407	201100	330441901	1938	1938	1938	1938	0
35	20250407	201000	330441901	1938	1938	1938	1938	0
36	20250407	200900	330441901	1938	1938	1938	1938	0
37	20250407	200800	330441901	1938	1938	1938	1938	0
38	20250407	200700	330441901	1938	1938	1938	1938	0
39	20250407	200600	330441901	1938	1938	1938	1938	0
40	20250407	200500	330441901	1938	1938	1938	1938	0
41	20250407	200400	330441901	1938	1938	1938	1938	0
42	20250407	200300	330441901	1938	1938	1938	1938	0
43	20250407	200200	330441901	1938	1938	1938	1938	0
44	20250407	200100	330441901	1938	1938	1938	1938	0
45	20250407	200000	330441901	1938	1938	1938	1938	0
46	20250407	195900	330441901	1938	1938	1938	1938	0
47	20250407	195800	330441901	1938	1938	1938	1938	0
48	20250407	195700	330441901	1938	1938	1938	1938	0
49	20250407	195600	330441901	1938	1938	1938	1938	0
50	20250407	195500	330441901	1938	1938	1938	1938	0
51	20250407	195400	330441901	1938	1938	1938	1938	0
52	20250407	195300	330441901	1938	1938	1938	1938	0
53	20250407	195200	330441901	1938	1938	1938	1938	0
54	20250407	195100	330441901	1938	1938	1938	1938	0
55	20250407	195000	330441901	1938	1938	1938	1938	0
56	20250407	194900	330441901	1938	1938	1938	1938	0
57	20250407	194800	330441901	1938	1938	1938	1938	0
58	20250407	194700	330441901	1938	1938	1938	1938	0
59	20250407	194600	330441901	1938	1938	1938	1938	0
60	20250407	194500	330441901	1938	1938	1938	1938	0
61	20250407	194400	330441901	1938	1938	1938	1938	0
62	20250407	194300	330441901	1938	1938	1938	1938	1168
63	20250407	194200	330441901	1938	1938	1938	1938	0
64	20250407	194100	330441901	1938	1938	1938	1938	0
65	20250407	194000	330441901	1938	1938	1938	1938	0
66	20250407	193900	330441901	1938	1938	1938	1938	0
67	20250407	193800	330441901	1938	1938	1938	1938	0
68	20250407	193700	330441901	1938	1938	1938	1938	0
69	20250407	193600	330441901	1938	1938	1938	1938	0
70	20250407	193500	330441901	1938	1938	1938	1938	0
71	20250407	193400	330441901	1938	1938	1938	1938	0
72	20250407	193300	330441901	1938	1938	1938	1938	0
73	20250407	193200	330441901	1938	1938	1938	1938	0
74	20250407	193100	330441901	1938	1938	1938	1938	0
75	20250407	193000	330441901	1938	1938	1938	1938	0
76	20250407	192900	330441901	1938	1938	1938	1938	0
77	20250407	192800	330441901	1938	1938	1938	1938	0
78	20250407	192700	330441901	1938	1938	1938	1938	0
79	20250407	192600	330441901	1938	1938	1938	1938	0
80	20250407	192500	330441901	1938	1938	1938	1938	0
81	20250407	192400	330441901	1938	1938	1938	1938	0
82	20250407	192300	330441901	1938	1938	1938	1938	0
83	20250407	192200	330441901	1938	1938	1938	1938	0
84	20250407	192100	330441901	1938	1938	1938	1938	0
85	20250407	192000	330441901	1938	1938	1938	1938	0
86	20250407	191900	330441901	1938	1938	1938	1938	0
87	20250407	191800	330441901	1938	1938	1938	1938	0
88	20250407	191700	330441901	1938	1938	1938	1938	0
89	20250407	191600	330441901	1938	1938	1938	1938	0
90	20250407	191500	330441901	1938	1938	1938	1938	0
91	20250407	191400	330441901	1938	1938	1938	1938	0
92	20250407	191300	330441901	1938	1938	1938	1938	1168
93	20250407	191200	330441901	1938	1938	1938	1938	0
94	20250407	191100	330441901	1938	1938	1938	1938	0
95	20250407	191000	330441901	1938	1938	1938	1938	0
96	20250407	190900	330441901	1938	1938	1938	1938	0
97	20250407	190800	330441901	1938	1938	1938	1938	0
98	20250407	190700	330441901	1938	1938	1938	1938	0
99	20250407	190600	330441901	1938	1938	1938	1938	0
100	20250407	190500	330441901	1938	1938	1938	1938	0
101	20250407	190400	330441901	1938	1938	1938	1938	0
102	20250407	190300	330441901	1938	1938	1938	1938	0
103	20250407	190200	330441901	1938	1938	1938	1938	0
104	20250407	190100	330441901	1938	1938	1938	1938	0
105	20250407	190000	330441901	1938	1938	1938	1938	0
106	20250407	185900	330441901	1938	1938	1938	1938	0
107	20250407	185800	330441901	1938	1938	1938	1938	0
108	20250407	185700	330441901	1938	1938	1938	1938	0
109	20250407	185600	330441901	1938	1938	1938	1938	0
110	20250407	185500	330441901	1938	1938	1938	1938	0
111	20250407	185400	330441901	1938	1938	1938	1938	0
112	20250407	185300	330441901	1938	1938	1938	1938	0
113	20250407	185200	330441901	1938	1938	1938	1938	0
114	20250407	185100	330441901	1938	1938	1938	1938	0
115	20250407	185000	330441901	1938	1938	1938	1938	0
116	20250407	184900	330441901	1938	1938	1938	1938	0
117	20250407	184800	330441901	1938	1938	1938	1938	0
118	20250407	184700	330441901	1938	1938	1938	1938	0
119	20250407	184600	330441901	1938	1938	1938	1938	0
120	20250407	184500	330441901	1938	1938	1938	1938	0
121	20250407	184400	330441901	1938	1938	1938	1938	0
122	20250407	184300	330441901	1938	1938	1938	1938	1168
123	20250407	184200	330441901	1938	1938	1938	1938	0
124	20250407	184100	330441901	1938	1938	1938	1938	0
125	20250407	184000	330441901	1938	1938	1938	1938	0
126	20250407	183900	330441901	1938	1938	1938	1938	0
127	20250407	183800	330441901	1938	1938	1938	1938	0
128	20250407	183700	330441901	1938	1938	1938	1938	0
129	20250407	183600	330441901	1938	1938	1938	1938	0
130	20250407	183500	330441901	1938	1938	1938	1938	0
131	20250407	183400	330441901	1938	1938	1938	1938	0
132	20250407	183300	330441901	1938	1938	1938	1938	0
133	20250407	183200	330441901	1938	1938	1938	1938	0
134	20250407	183100	330441901	1938	1938	1938	1938	0
135	20250407	183000	330441901	1938	1938	1938	1938	0
136	20250407	182900	330441901	1938	1938	1938	1938	0
137	20250407	182800	330441901	1938	1938	1938	1938	0
138	20250407	182700	330441901	1938	1938	1938	1938	0
139	20250407	182600	330441901	1938	1938	1938	1938	0
140	20250407	182500	330441901	1938	1938	1938	1938	0
141	20250407	182400	330441901	1938	1938	1938	1938	0
142	20250407	182300	330441901	1938	1938	1938	1938	0
143	20250407	182200	330441901	1938	1938	1938	1938	0
144	20250407	182100	330441901	1938	1938	1938	1938	0
145	20250407	182000	330441901	1938	1938	1938	1938	0
146	20250407	181900	330441901	1938	1938	1938	1938	0
147	20250407	181800	330441901	1938	1938	1938	1938	0
148	20250407	181700	330441901	1938	1938	1938	1938	0
149	20250407	181600	330441901	1938	1938	1938	1938	0
150	20250407	181500	330441901	1938	1938	1938	1938	0
151	20250407	181400	330441901	1938	1938	1938	1938	0
152	20250407	181300	330441901	1938	1938	1938	1938	1168
153	20250407	181200	330441901	1938	1938	1938	1938	0
154	20250407	181100	330441901	1938	1938	1938	1938	0
155	20250407	181000	330441901	1938	1938	1938	1938	0
156	20250407	180900	330441901	1938	1938	1938	1938	0
157	20250407	180800	330441901	1938	1938	1938	1938	0
158	20250407	180700	330441901	1938	1938	1938	1938	0
159	20250407	180600	330441901	1938	1938	1938	1938	0
160	20250407	180500	330441901	1938	1938	1938	1938	0
161	20250407	180400	330441901	1938	1938	1938	1938	0
162	20250407	180300	330441901	1938	1938	1938	1938	0
163	20250407	180200	330441901	1938	1938	1938	1938	0
164	20250407	180100	330441901	1938	1938	1938	1938	0
165	20250407	180000	330441901	1938	1938	1938	1938	0
166	20250407	175900	330441901	1938	1938	1938	1938	0
167	20250407	175800	330441901	1938	1938	1938	1938	0
168	20250407	175700	330441901	1938	1938	1938	1938	0
169	20250407	175600	330441901	1938	1938	1938	1938	0
170	20250407	175500	330441901	1938	1938	1938	1938	0
171	20250407	175400	330441901	1938	1938	1938	1938	0
172	20250407	175300	330441901	1938	1938	1938	1938	0
173	20250407	175200	330441901	1938	1938	1938	1938	0
174	20250407	175100	330441901	1938	1938	1938	1938	0
175	20250407	175000	330441901	1938	1938	1938	1938	0
176	20250407	174900	330441901	1938	1938	1938	1938	0
177	20250407	174800	330441901	1938	1938	1938	1938	0
178	20250407	174700	330441901	1938	1938	1938	1938	0
179	20250407	174600	330441901	1938	1938	1938	1938	0
180	20250407	174500	330441901	1938	1938	1938	1938	0
181	20250407	174400	330441901	1938	1938	1938	1938	0
182	20250407	174300	330441901	1938	1938	1938	1938	1168
183	20250407	174200	330441901	1938	1938	1938	1938	0
184	20250407	174100	330441901	1938	1938	1938	1938	0
185	20250407	174000	330441901	1938	1938	1938	1938	0
186	20250407	173900	330441901	1938	1938	1938	1938	0
187	20250407	173800	330441901	1938	1938	1938	1938	0
188	20250407	173700	330441901	1938	1938	1938	1938	0
189	20250407	173600	330441901	1938	1938	1938	1938	0
190	20250407	173500	330441901	1938	1938	1938	1938	0
191	20250407	173400	330441901	1938	1938	1938	1938	0
192	20250407	173300	330441901	1938	1938	1938	1938	0
193	20250407	173200	330441901	1938	1938	1938	1938	0
194	20250407	173100	330441901	1938	1938	1938	1938	0
195	20250407	173000	330441901	1938	1938	1938	1938	0
196	20250407	172900	330441901	1938	1938	1938	1938	0
197	20250407	172800	330441901	1938	1938	1938	1938	0
198	20250407	172700	330441901	1938	1938	1938	1938	0
199	20250407	172600	330441901	1938	1938	1938	1938	0
200	20250407	172500	330441901	1938	1938	1938	1938	0
201	20250407	172400	330441901	1938	1938	1938	1938	0
202	20250407	172300	330441901	1938	1938	1938	1938	0
203	20250407	172200	330441901	1938	1938	1938	1938	0
204	20250407	172100	330441901	1938	1938	1938	1938	0
205	20250407	172000	330441901	1938	1938	1938	1938	0
206	20250407	171900	330441901	1938	1938	1938	1938	0
207	20250407	171800	330441901	1938	1938	1938	1938	0
208	20250407	171700	330441901	1938	1938	1938	1938	0
209	20250407	171600	330441901	1938	1938	1938	1938	0
210	20250407	171500	330441901	1938	1938	1938	1938	0
211	20250407	171400	330441901	1938	1938	1938	1938	0
212	20250407	171300	330441901	1938	1938	1938	1938	1168
213	20250407	171200	330441901	1938	1938	1938	1938	0
214	20250407	171100	330441901	1938	1938	1938	1938	0
215	20250407	171000	330441901	1938	1938	1938	1938	0
216	20250407	170900	330441901	1938	1938	1938	1938	0
217	20250407	170800	330441901	1938	1938	1938	1938	0
218	20250407	170700	330441901	1938	1938	1938	1938	0
219	20250407	170600	330441901	1938	1938	1938	1938	0
220	20250407	170500	330441901	1938	1938	1938	1938	0
221	20250407	170400	330441901	1938	1938	1938	1938	0
222	20250407	170300	330441901	1938	1938	1938	1938	0
223	20250407	170200	330441901	1938	1938	1938	1938	0
224	20250407	170100	330441901	1938	1938	1938	1938	0
225	20250407	170000	330441901	1938	1938	1938	1938	0
226	20250407	165900	330441901	1938	1938	1938	1938	0
227	20250407	165800	330441901	1938	1938	1938	1938	0
228	20250407	165700	330441901	1938	1938	1938	1938	0
229	20250407	165600	330441901	1938	1938	1938	1938	0
230	20250407	165500	330441901	1938	1938	1938	1938	0
231	20250407	165400	330441901	1938	1938	1938	1938	0
232	20250407	165300	330441901	1938	1938	1938	1938	0
233	20250407	165200	330441901	1938	1938	1938	1938	0
234	20250407	165100	330441901	1938	1938	1938	1938	0
235	20250407	165000	330441901	1938	1938	1938	1938	0
236	20250407	164900	330441901	1938	1938	1938	1938	0
237	20250407	164800	330441901	1938	1938	1938	1938	0
238	20250407	164700	330441901	1938	1938	1938	1938	0
239	20250407	164600	330441901	1938	1938	1938	1938	0
240	20250407	164500	330441901	1938	1938	1938	1938	0
241	20250407	164400	330441901	1938	1938	1938	1938	0
242	20250407	164300	330441901	1938	1938	1938	1938	1168
243	20250407	164200	330441901	1938	1938	1938	1938	0
244	20250407	164100	330441901	1938	1938	1938	1938	0
245	20250407	164000	330441901	1938	1938	1938	1938	0
246	20250407	163900	330441901	1938	1938	1938	1938	0
247	20250407	163800	330441901	1938	1938	1938	1938	0
248	20250407	163700	330441901	1938	1938	1938	1938	0
249	20250407	163600	330441901	1938	1938	1938	1938	0
250	20250407	163500	330441901	1938	1938	1938	1938	0
251	20250407	163400	330441901	1938	1938	1938	1938	0
252	20250407	163300	330441901	1938	1938	1938	1938	0
253	20250407	163200	330441901	1938	1938	1938	1938	0
254	20250407	163100	330441901	1938	1938	1938	1938	0
255	20250407	163000	330441901	1938	1938	1938	1938	0
256	20250407	162900	330441901	1938	1938	1938	1938	0
257	20250407	162800	330441901	1938	1938	1938	1938	0
258	20250407	162700	330441901	1938	1938	1938	1938	0
259	20250407	162600	330441901	1938	1938	1938	1938	0
260	20250407	162500	330441901	1938	1938	1938	1938	0
261	20250407	162400	330441901	1938	1938	1938	1938	0
262	20250407	162300	330441901	1938	1938	1938	1938	0
263	20250407	162200	330441901	1938	1938	1938	1938	0
264	20250407	162100	330441901	1938	1938	1938	1938	0
265	20250407	162000	330441901	1938	1938	1938	1938	0
266	20250407	161900	330441901	1938	1938	1938	1938	0
267	20250407	161800	330441901	1938	1938	1938	1938	0
268	20250407	161700	330441901	1938	1938	1938	1938	0
269	20250407	161600	330441901	1938	1938	1938	1938	0
270	20250407	161500	330441901	1938	1938	1938	1938	0
271	20250407	161400	330441901	1938	1938	1938	1938	0
272	20250407	161300	330441901	1938	1938	1938	1938	1168
273	20250407	161200	330441901	1938	1938	1938	1938	0
274	20250407	161100	330441901	1938	1938	1938	1938	0
275	20250407	161000	330441901	1938	1938	1938	1938	0
276	20250407	160900	330441901	1938	1938	1938	1938	0
277	20250407	160800	330441901	1938	1938	1938	1938	0
278	20250407	160700	330441901	1938	1938	1938	1938	0
279	20250407	160600	330441901	1938	1938	1938	1938	0
280	20250407	160500	330441901	1938	1938	1938	1938	0
281	20250407	160400	330441901	1938	1938	1938	1938	0
282	20250407	160300	330441901	1938	1938	1938	1938	0
283	20250407	160200	330441901	1938	1938	1938	1938	0
284	20250407	160100	330441901	1938	1938	1938	1938	0
285	20250407	160000	330441901	1938	1938	1938	1938	0
286	20250407	155900	330441901	1938	1938	1938	1938	0
287	20250407	155800	330441901	1938	1938	1938	1938	0
288	20250407	155700	330441901	1938	1938	1938	1938	0
289	20250407	155600	330441901	1938	1938	1938	1938	0
290	20250407	155500	330441901	1938	1938	1938	1938	0
291	20250407	155400	330441901	1938	1938	1938	1938	0
292	20250407	155300	330441901	1938	1938	1938	1938	0
293	20250407	155200	330441901	1938	1938	1938	1938	0
294	20250407	155100	330441901	1938	1938	1938	1938	0
295	20250407	155000	330441901	1938	1938	1938	1938	0
296	20250407	154900	330441901	1938	1938	1938	1938	0
297	20250407	154800	330441901	1938	1938	1938	1938	0
298	20250407	154700	330441901	1938	1938	1938	1938	0
299	20250407	154600	330441901	1938	1938	1938	1938	0
300	20250407	154500	330441901	1938	1938	1938	1938	0
301	20250407	154400	330441901	1938	1938	1938	1938	0
302	20250407	154300	330441901	1938	1938	1938	1938	1168
303	20250407	154200	330441901	1938	1938	1938	1938	0
304	20250407	154100	330441901	1938	1938	1938	1938	0
305	20250407	154000	330441901	1938	1938	1938	1938	0
306	20250407	153900	330441901	1938	1938	1938	1938	0
307	20250407	153800	330441901	1938	1938	1938	1938	0
308	20250407	153700	330441901	1938	1938	1938	1938	0
309	20250407	153600	330441901	1938	1938	1938	1938	0
310	20250407	153500	330441901	1938	1938	1938	1938	0
311	20250407	153400	330441901	1938	1938	1938	1938	0
312	20250407	153300	330441901	1938	1938	1938	1938	0
313	20250407	153200	330441901	1938	1938	1938	1938	0
314	20250407	153100	330441901	1938	1938	1938	1938	0
315	20250407	153000	330441901	1938	1938	1938	1938	1168
316	20250407	152900	328178317	1920	1920	1920	1920	0
317	20250407	152800	328178317	1920	1920	1920	1920	0
318	20250407	152700	328178317	1920	1920	1920	1920	0
319	20250407	152600	328178317	1920	1920	1920	1920	0
320	20250407	152500	328178317	1920	1920	1920	1920	0
321	20250407	152400	328178317	1920	1920	1920	1920	0
322	20250407	152300	328178317	1920	1920	1920	1920	0
323	20250407	152200	328178317	1920	1920	1920	1920	0
324	20250407	152100	328178317	1920	1920	1920	1920	0
325	20250407	152000	328178317	1920	1920	1920	1920	0
326	20250407	151900	328178317	1920	1920	1931	1919	167
327	20250407	151800	327857728	1923	1924	1924	1923	58
328	20250407	151700	327746148	1919	1925	1925	1919	433
329	20250407	151600	326912869	1918	1918	1918	1918	88
330	20250407	151500	326744085	1925	1917	1925	1917	306
331	20250407	151400	326157316	1917	1923	1923	1916	4509
332	20250407	151300	317514208	1923	1923	1923	1923	92
333	20250407	151200	317337292	1923	1923	1923	1923	97
334	20250407	151100	317150761	1924	1924	1924	1924	111
335	20250407	151000	316937197	1924	1924	1924	1924	0
336	20250407	150900	316937197	1924	1924	1924	1924	0
337	20250407	150800	316937197	1924	1924	1924	1924	0
338	20250407	150700	316937197	1924	1924	1924	1924	0
339	20250407	150600	316937197	1924	1924	1924	1924	0
340	20250407	150500	316937197	1924	1924	1924	1924	19
341	20250407	150400	316900641	1936	1930	1936	1930	350
342	20250407	150300	316224533	1930	1930	1930	1930	201
343	20250407	150200	315836603	1921	1922	1922	1921	90
344	20250407	150100	315663661	1932	1932	1932	1932	0
345	20250407	150000	315663661	1932	1932	1932	1932	0
346	20250407	145900	315663661	1932	1932	1932	1932	500
347	20250407	145800	314697661	1932	1931	1932	1931	650
348	20250407	145700	313442168	1922	1922	1922	1922	0
349	20250407	145600	313442168	1922	1925	1925	1922	2309
350	20250407	145500	308999607	1925	1926	1926	1925	596
351	20250407	145400	307852133	1934	1934	1934	1934	0
352	20250407	145300	307852133	1934	1933	1934	1933	600
353	20250407	145200	306692316	1933	1933	1933	1933	1
354	20250407	145100	306690383	1927	1930	1933	1927	59
355	20250407	145000	306576672	1931	1935	1935	1931	16
356	20250407	144900	306545726	1937	1937	1937	1937	0
357	20250407	144800	306545726	1937	1937	1937	1937	50
358	20250407	144700	306448876	1937	1937	1937	1937	0
359	20250407	144600	306448876	1937	1937	1937	1937	1
360	20250407	144500	306446939	1929	1929	1929	1929	190
361	20250407	144400	306080429	1927	1930	1930	1927	358
362	20250407	144300	305389501	1931	1931	1931	1931	0
363	20250407	144200	305389501	1931	1931	1931	1931	2
364	20250407	144100	305385639	1931	1931	1931	1931	13
365	20250407	144000	305360536	1941	1934	1941	1934	1000
366	20250407	143900	303422772	1931	1931	1931	1931	0
367	20250407	143800	303422772	1931	1931	1931	1931	7
368	20250407	143700	303409255	1934	1934	1934	1934	0
369	20250407	143600	303409255	1934	1934	1934	1934	0
370	20250407	143500	303409255	1934	1933	1934	1933	100
371	20250407	143400	303215863	1932	1933	1933	1932	411
372	20250407	143300	302421408	1933	1933	1933	1933	0
373	20250407	143200	302421408	1933	1933	1933	1933	0
374	20250407	143100	302421408	1933	1933	1933	1933	0
375	20250407	143000	302421408	1933	1933	1933	1933	0
376	20250407	142900	302421408	1933	1933	1933	1933	1
377	20250407	142800	302419475	1932	1932	1932	1932	0
378	20250407	142700	302419475	1932	1930	1932	1930	200
379	20250407	142600	302033206	1930	1930	1930	1930	0
380	20250407	142500	302033206	1930	1930	1930	1930	0
381	20250407	142400	302033206	1930	1930	1930	1930	250
382	20250407	142300	301550706	1930	1930	1930	1930	0
383	20250407	142200	301550706	1930	1930	1930	1930	0
384	20250407	142100	301550706	1930	1930	1930	1930	0
385	20250407	142000	301550706	1930	1930	1930	1930	37
386	20250407	141900	301479296	1930	1929	1930	1929	130
387	20250407	141800	301228428	1930	1930	1930	1930	0
388	20250407	141700	301228428	1930	1930	1930	1930	0
389	20250407	141600	301228428	1930	1930	1930	1930	0
390	20250407	141500	301228428	1930	1930	1930	1930	0
391	20250407	141400	301228428	1930	1930	1930	1930	0
392	20250407	141300	301228428	1930	1930	1930	1930	0
393	20250407	141200	301228428	1930	1930	1930	1930	0
394	20250407	141100	301228428	1930	1930	1930	1930	0
395	20250407	141000	301228428	1930	1930	1930	1930	1
396	20250407	140900	301226498	1923	1924	1924	1923	500
397	20250407	140800	300264948	1924	1924	1924	1924	0
398	20250407	140700	300264948	1924	1924	1924	1924	200
399	20250407	140600	299880148	1939	1939	1939	1939	0
400	20250407	140500	299880148	1939	1939	1939	1939	0
401	20250407	140400	299880148	1939	1939	1939	1939	0
402	20250407	140300	299880148	1939	1939	1939	1939	0
403	20250407	140200	299880148	1939	1939	1939	1939	0
404	20250407	140100	299880148	1939	1939	1939	1939	60
405	20250407	140000	299763808	1939	1939	1939	1939	200
406	20250407	135900	299376008	1940	1940	1940	1940	0
407	20250407	135800	299376008	1940	1940	1940	1940	1
408	20250407	135700	299374068	1940	1940	1940	1940	0
409	20250407	135600	299374068	1940	1940	1940	1940	0
410	20250407	135500	299374068	1940	1940	1940	1940	4
411	20250407	135400	299366308	1941	1941	1941	1941	0
412	20250407	135300	299366308	1941	1941	1941	1941	190
413	20250407	135200	298997518	1941	1941	1941	1941	1
414	20250407	135100	298995577	1921	1926	1926	1921	1153
415	20250407	135000	296780403	1955	1937	1955	1937	1153
416	20250407	134900	294532108	1925	1925	1925	1925	61
417	20250407	134800	294414683	1929	1924	1929	1924	1436
418	20250407	134700	291649201	1925	1925	1925	1925	0
419	20250407	134600	291649201	1925	1920	1925	1920	805
420	20250407	134500	290103591	1926	1926	1926	1926	0
421	20250407	134400	290103591	1926	1926	1926	1926	1
422	20250407	134300	290101665	1920	1920	1920	1920	319
423	20250407	134200	289489185	1920	1921	1921	1920	200
424	20250407	134100	289105178	1926	1926	1926	1926	2000
425	20250407	134000	285253178	1921	1921	1921	1921	0
426	20250407	133900	285253178	1921	1921	1921	1921	0
427	20250407	133800	285253178	1921	1921	1921	1921	0
428	20250407	133700	285253178	1921	1921	1921	1921	0
429	20250407	133600	285253178	1921	1921	1921	1921	0
430	20250407	133500	285253178	1921	1921	1921	1921	93
431	20250407	133400	285074525	1921	1921	1921	1921	40
432	20250407	133300	284997685	1920	1922	1922	1920	2067
433	20250407	133200	281028033	1923	1923	1923	1923	1949
434	20250407	133100	277280106	1924	1924	1924	1924	237
435	20250407	133000	276824118	1934	1934	1934	1934	6
436	20250407	132900	276812514	1936	1936	1936	1936	0
437	20250407	132800	276812514	1936	1936	1936	1936	0
438	20250407	132700	276812514	1936	1936	1936	1936	0
439	20250407	132600	276812514	1936	1936	1936	1936	0
440	20250407	132500	276812514	1936	1928	1937	1928	51
441	20250407	132400	276714097	1924	1924	1924	1924	50
442	20250407	132300	276617897	1924	1924	1924	1924	60
443	20250407	132200	276502457	1928	1928	1928	1928	1
444	20250407	132100	276500529	1928	1928	1928	1928	600
445	20250407	132000	275343729	1923	1923	1923	1923	0
446	20250407	131900	275343729	1923	1923	1923	1923	0
447	20250407	131800	275343729	1923	1923	1923	1923	0
448	20250407	131700	275343729	1923	1924	1928	1923	1207
449	20250407	131600	273022345	1924	1925	1925	1924	119
450	20250407	131500	272793279	1927	1927	1927	1927	0
451	20250407	131400	272793279	1927	1927	1927	1927	397
452	20250407	131300	272028260	1931	1931	1931	1931	3
453	20250407	131200	272022467	1927	1926	1927	1926	43
454	20250407	131100	271939625	1926	1926	1926	1926	0
455	20250407	131000	271939625	1926	1926	1926	1926	1
456	20250407	130900	271937699	1925	1925	1925	1925	60
457	20250407	130800	271822199	1935	1935	1935	1935	0
458	20250407	130700	271822199	1935	1935	1935	1935	0
459	20250407	130600	271822199	1935	1935	1935	1935	0
460	20250407	130500	271822199	1935	1935	1935	1935	1
461	20250407	130400	271820264	1928	1928	1928	1928	2
462	20250407	130300	271816408	1927	1922	1927	1922	691
463	20250407	130200	270488150	1922	1928	1928	1922	2438
464	20250407	130100	265793812	1927	1928	1928	1927	105
465	20250407	130000	265591377	1927	1932	1932	1927	3842
466	20250407	125900	258176226	1935	1935	1935	1935	0
467	20250407	125800	258176226	1935	1936	1936	1935	94
468	20250407	125700	257994331	1935	1935	1935	1935	481
469	20250407	125600	257063596	1931	1932	1932	1931	56
470	20250407	125500	256955459	1936	1936	1936	1936	0
471	20250407	125400	256955459	1936	1936	1936	1936	4
472	20250407	125300	256947715	1932	1933	1933	1932	500
473	20250407	125200	255981705	1935	1934	1935	1934	1334
474	20250407	125100	253401426	1938	1938	1938	1935	2927
475	20250407	125000	247736179	1938	1939	1939	1938	200
476	20250407	124900	247348479	1938	1939	1939	1937	467
477	20250407	124800	246443305	1940	1940	1940	1940	1
478	20250407	124700	246441365	1939	1939	1939	1939	218
479	20250407	124600	246018663	1939	1939	1939	1939	0
480	20250407	124500	246018663	1939	1939	1939	1939	307
481	20250407	124400	245423390	1939	1939	1939	1939	0
482	20250407	124300	245423390	1939	1939	1939	1939	0
483	20250407	124200	245423390	1939	1939	1939	1939	0
484	20250407	124100	245423390	1939	1939	1939	1939	0
485	20250407	124000	245423390	1939	1939	1939	1939	0
486	20250407	123900	245423390	1939	1939	1939	1939	0
487	20250407	123800	245423390	1939	1939	1939	1939	0
488	20250407	123700	245423390	1939	1939	1939	1939	28
489	20250407	123600	245369098	1941	1940	1941	1940	60
490	20250407	123500	245252640	1940	1940	1940	1940	0
491	20250407	123400	245252640	1940	1940	1940	1940	0
492	20250407	123300	245252640	1940	1940	1940	1940	526
493	20250407	123200	244232200	1941	1941	1941	1941	499
494	20250407	123100	243263641	1945	1945	1945	1945	0
495	20250407	123000	243263641	1945	1945	1945	1945	0
496	20250407	122900	243263641	1945	1945	1945	1945	200
497	20250407	122800	242874641	1945	1945	1945	1945	102
498	20250407	122700	242676251	1945	1945	1945	1945	0
499	20250407	122600	242676251	1945	1945	1945	1945	0
500	20250407	122500	242676251	1945	1945	1945	1945	0
501	20250407	122400	242676251	1945	1945	1945	1945	0
502	20250407	122300	242676251	1945	1945	1945	1945	1
503	20250407	122200	242674306	1940	1940	1940	1940	1000
504	20250407	122100	240734306	1945	1941	1945	1941	41
505	20250407	122000	240654672	1941	1941	1941	1941	0
506	20250407	121900	240654672	1941	1941	1941	1941	0
507	20250407	121800	240654672	1941	1940	1941	1940	31
508	20250407	121700	240594525	1939	1939	1939	1939	0
509	20250407	121600	240594525	1939	1939	1939	1939	0
510	20250407	121500	240594525	1939	1939	1939	1939	0
511	20250407	121400	240594525	1939	1939	1939	1939	0
512	20250407	121300	240594525	1939	1939	1939	1939	0
513	20250407	121200	240594525	1939	1939	1939	1939	0
514	20250407	121100	240594525	1939	1939	1939	1939	116
515	20250407	121000	240369601	1945	1945	1945	1945	130
516	20250407	120900	240116751	1946	1946	1946	1946	50
517	20250407	120800	240019451	1945	1945	1945	1945	597
518	20250407	120700	238858286	1945	1945	1945	1945	215
519	20250407	120600	238440111	1944	1944	1944	1944	102
520	20250407	120500	238241823	1944	1944	1944	1944	156
521	20250407	120400	237938559	1943	1943	1943	1943	0
522	20250407	120300	237938559	1943	1943	1943	1943	0
523	20250407	120200	237938559	1943	1943	1943	1943	40
524	20250407	120100	237860839	1943	1943	1943	1943	136
525	20250407	120000	237596591	1943	1943	1943	1943	50
526	20250407	115900	237499441	1943	1943	1943	1943	0
527	20250407	115800	237499441	1943	1943	1943	1943	0
528	20250407	115700	237499441	1943	1943	1943	1943	0
529	20250407	115600	237499441	1943	1943	1943	1943	10
530	20250407	115500	237480011	1938	1938	1938	1938	0
531	20250407	115400	237480011	1938	1938	1938	1938	0
532	20250407	115300	237480011	1938	1938	1938	1938	8
533	20250407	115200	237464507	1944	1944	1944	1944	0
534	20250407	115100	237464507	1944	1944	1944	1944	0
535	20250407	115000	237464507	1944	1944	1944	1944	0
536	20250407	114900	237464507	1944	1944	1944	1944	0
537	20250407	114800	237464507	1944	1944	1944	1944	0
538	20250407	114700	237464507	1944	1938	1944	1938	300
539	20250407	114600	236882184	1938	1938	1938	1938	0
540	20250407	114500	236882184	1938	1937	1938	1937	49
541	20250407	114400	236787268	1939	1935	1939	1935	730
542	20250407	114300	235372094	1934	1934	1934	1934	0
543	20250407	114200	235372094	1934	1933	1934	1933	323
544	20250407	114100	234747726	1932	1949	1949	1932	4010
545	20250407	114000	226994966	1949	1949	1949	1949	8
546	20250407	113900	226979374	1937	1936	1937	1936	45
547	20250407	113800	226892231	1951	1951	1951	1951	1
548	20250407	113700	226890280	1936	1943	1943	1936	1000
549	20250407	113600	224950538	1955	1955	1955	1955	0
550	20250407	113500	224950538	1955	1955	1955	1955	0
551	20250407	113400	224950538	1955	1955	1955	1955	0
552	20250407	113300	224950538	1955	1955	1955	1955	0
553	20250407	113200	224950538	1955	1955	1955	1955	0
554	20250407	113100	224950538	1955	1955	1955	1955	0
555	20250407	113000	224950538	1955	1955	1955	1955	0
556	20250407	112900	224950538	1955	1955	1955	1955	0
557	20250407	112800	224950538	1955	1955	1955	1955	0
558	20250407	112700	224950538	1955	1955	1955	1955	0
559	20250407	112600	224950538	1955	1942	1955	1942	98
560	20250407	112500	224760196	1942	1954	1954	1942	537
561	20250407	112400	223711342	1954	1951	1954	1951	540
562	20250407	112300	222657754	1944	1944	1954	1944	4
563	20250407	112200	222649968	1942	1942	1942	1942	0
564	20250407	112100	222649968	1942	1941	1942	1941	600
565	20250407	112000	221485172	1941	1941	1941	1941	50
566	20250407	111900	221388122	1941	1941	1941	1941	0
567	20250407	111800	221388122	1941	1941	1941	1941	0
568	20250407	111700	221388122	1941	1941	1941	1941	38
569	20250407	111600	221314364	1934	1934	1934	1934	577
570	20250407	111500	220198446	1934	1934	1934	1934	0
571	20250407	111400	220198446	1934	1934	1934	1934	0
572	20250407	111300	220198446	1934	1945	1945	1933	3472
573	20250407	111200	213483936	1934	1937	1938	1934	1017
574	20250407	111100	211515082	1936	1940	1940	1936	3000
575	20250407	111000	205704566	1945	1949	1949	1945	1459
576	20250407	110900	202864787	1960	1960	1960	1960	0
577	20250407	110800	202864787	1960	1960	1960	1960	0
578	20250407	110700	202864787	1960	1960	1960	1960	0
579	20250407	110600	202864787	1960	1960	1960	1960	0
580	20250407	110500	202864787	1960	1960	1960	1960	0
581	20250407	110400	202864787	1960	1960	1960	1960	1
582	20250407	110300	202862827	1951	1950	1951	1950	439
583	20250407	110200	202006772	1950	1950	1950	1950	1
584	20250407	110100	202004822	1949	1950	1950	1949	490
585	20250407	110000	201049811	1950	1952	1952	1950	948
586	20250407	105900	199200996	1952	1952	1952	1952	0
587	20250407	105800	199200996	1952	1952	1952	1952	0
588	20250407	105700	199200996	1952	1965	1965	1952	69
589	20250407	105600	199066178	1965	1965	1965	1965	0
590	20250407	105500	199066178	1965	1965	1965	1965	0
591	20250407	105400	199066178	1965	1962	1965	1962	319
592	20250407	105300	198440237	1962	1956	1962	1956	1069
593	20250407	105200	196346986	1956	1956	1956	1956	49
594	20250407	105100	196251142	1956	1956	1956	1956	0
595	20250407	105000	196251142	1956	1955	1956	1955	197
596	20250407	104900	195865816	1951	1951	1951	1951	0
597	20250407	104800	195865816	1951	1954	1954	1951	101
598	20250407	104700	195668465	1954	1954	1954	1954	1
599	20250407	104600	195666511	1950	1950	1950	1950	0
600	20250407	104500	195666511	1950	1950	1950	1950	2500
601	20250407	104400	190791511	1950	1948	1950	1948	2324
602	20250407	104300	186262569	1946	1946	1946	1946	0
603	20250407	104200	186262569	1946	1946	1946	1946	2
604	20250407	104100	186258677	1945	1945	1945	1945	22
605	20250407	104000	186215887	1945	1945	1945	1945	0
606	20250407	103900	186215887	1945	1945	1945	1945	289
607	20250407	103800	185653782	1945	1945	1945	1945	0
608	20250407	103700	185653782	1945	1945	1945	1945	0
609	20250407	103600	185653782	1945	1945	1945	1945	4
610	20250407	103500	185646002	1933	1935	1935	1933	1000
611	20250407	103400	183712948	1949	1949	1949	1949	1
612	20250407	103300	183710999	1940	1940	1940	1940	0
613	20250407	103200	183710999	1940	1952	1952	1940	1135
614	20250407	103100	181507452	1961	1961	1961	1961	0
615	20250407	103000	181507452	1961	1961	1961	1961	0
616	20250407	102900	181507452	1961	1961	1961	1961	0
617	20250407	102800	181507452	1961	1955	1961	1952	2900
618	20250407	102700	175844636	1965	1965	1965	1965	1
619	20250407	102600	175842671	1964	1964	1964	1964	0
620	20250407	102500	175842671	1964	1964	1964	1964	0
621	20250407	102400	175842671	1964	1964	1964	1964	100
622	20250407	102300	175646271	1964	1964	1964	1964	1244
623	20250407	102200	173203055	1964	1964	1964	1964	300
624	20250407	102100	172613855	1964	1964	1964	1964	1000
625	20250407	102000	170649855	1964	1964	1964	1964	0
626	20250407	101900	170649855	1964	1964	1964	1964	1
627	20250407	101800	170647891	1951	1952	1952	1951	673
628	20250407	101700	169334850	1951	1951	1951	1951	972
629	20250407	101600	167438478	1946	1946	1946	1946	457
630	20250407	101500	166549156	1946	1942	1946	1942	189
631	20250407	101400	166181976	1942	1942	1942	1940	223
632	20250407	101300	165749285	1945	1945	1945	1945	0
633	20250407	101200	165749285	1945	1945	1945	1945	311
634	20250407	101100	165144390	1945	1945	1945	1945	0
635	20250407	101000	165144390	1945	1945	1945	1945	5
636	20250407	100900	165134665	1946	1946	1946	1946	100
637	20250407	100800	164940065	1943	1943	1943	1943	776
638	20250407	100700	163432297	1943	1941	1943	1941	224
639	20250407	100600	162997262	1942	1942	1942	1942	1
640	20250407	100500	162995320	1934	1939	1939	1934	5302
641	20250407	100400	152725445	1950	1950	1950	1950	0
642	20250407	100300	152725445	1950	1961	1961	1950	17592
643	20250407	100200	118293022	1982	1962	1982	1962	47
644	20250407	100100	118200368	1989	1989	1989	1989	100
645	20250407	100000	118001468	1990	1990	1990	1990	1
646	20250407	095900	117999478	1993	1993	1993	1993	0
647	20250407	095800	117999478	1993	1993	1993	1993	1
648	20250407	095700	117997485	1995	1978	1996	1978	1235
649	20250407	095600	115553481	1978	1956	1978	1956	4452
650	20250407	095500	106833734	1957	1938	1958	1938	9311
651	20250407	095400	88759406	1936	1938	1938	1936	9
652	20250407	095300	88741966	1937	1936	1937	1936	732
653	20250407	095200	87324287	1936	1936	1936	1936	1
654	20250407	095100	87322351	1937	1937	1937	1937	3
655	20250407	095000	87316540	1938	1929	1938	1927	853
656	20250407	094900	85671653	1927	1930	1930	1927	284
657	20250407	094800	85124355	1926	1926	1926	1926	0
658	20250407	094700	85124355	1926	1927	1927	1926	1000
659	20250407	094600	83198139	1927	1931	1931	1927	1769
660	20250407	094500	79787925	1940	1939	1940	1939	2000
661	20250407	094400	75907926	1940	1940	1940	1940	0
662	20250407	094300	75907926	1940	1940	1940	1935	36
663	20250407	094200	75838202	1948	1948	1948	1948	1
664	20250407	094100	75836254	1940	1950	1950	1940	308
665	20250407	094000	75237524	1958	1958	1958	1958	0
666	20250407	093900	75237524	1958	1958	1958	1958	0
667	20250407	093800	75237524	1958	1948	1958	1940	370
668	20250407	093700	74517306	1950	1955	1955	1950	306
669	20250407	093600	73920106	1955	1975	1977	1950	3898
670	20250407	093500	66282546	1979	1979	1979	1979	0
671	20250407	093400	66282546	1979	1979	1979	1979	0
672	20250407	093300	66282546	1979	1979	1979	1979	0
673	20250407	093200	66282546	1979	1979	1979	1979	0
674	20250407	093100	66282546	1979	1983	1985	1962	554
675	20250407	093000	65184475	1985	1978	1985	1978	255
676	20250407	092900	64679754	1978	1978	1978	1978	0
677	20250407	092800	64679754	1978	1978	1978	1978	0
678	20250407	092700	64679754	1978	1967	1978	1960	206
679	20250407	092600	64274574	1955	1958	1958	1955	2000
680	20250407	092500	60363031	1985	1970	1985	1966	1079
681	20250407	092400	58238982	1970	1970	1970	1966	896
682	20250407	092300	56474598	1980	1981	1981	1980	30
683	20250407	092200	56415188	1990	1990	1990	1990	10
684	20250407	092100	56395288	1990	2000	2000	1980	5168
685	20250407	092000	46096525	2000	2010	2010	2000	1444
686	20250407	091900	43200505	2025	2030	2030	2010	480
687	20250407	091800	42228755	2035	2035	2035	2035	1650
688	20250407	091700	38871005	2035	2025	2035	2025	61
689	20250407	091600	38746990	2010	2010	2010	2010	1034
690	20250407	091500	36668650	2010	2010	2010	2010	997
691	20250407	091400	34664680	2005	2005	2010	2005	227
692	20250407	091300	34209430	2010	2020	2020	2010	1799
693	20250407	091200	30588390	2010	2010	2010	2010	831
694	20250407	091100	28918080	2010	2010	2010	2005	485
695	20250407	091000	27943945	2005	2010	2010	2005	204
696	20250407	090900	27534180	2010	2010	2010	2010	108
697	20250407	090800	27317100	2010	2025	2025	2010	3622
698	20250407	090700	20024415	2030	2030	2030	2020	32
699	20250407	090600	19959465	2040	2030	2040	2020	2052
700	20250407	090500	15796480	2030	2030	2030	2025	299
701	20250407	090400	15189865	2050	2050	2050	2030	262
702	20250407	090300	14652785	2050	2055	2055	2050	300
703	20250407	090200	14037285	2050	2065	2065	2050	505
704	20250407	090100	12997535	2070	2110	2135	2065	3763
705	20250407	090000	5139310	2110	2070	2145	2070	2433