KissMeData/014470/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	190100	383908974	1969	1969	1969	1969	4079
3	20250318	190000	383908974	1969	1969	1969	1969	0
4	20250318	185900	383908974	1969	1969	1969	1969	0
5	20250318	185800	383908974	1969	1969	1969	1969	0
6	20250318	185700	383908974	1969	1969	1969	1969	0
7	20250318	185600	383908974	1969	1969	1969	1969	0
8	20250318	185500	383908974	1969	1969	1969	1969	0
9	20250318	185400	383908974	1969	1969	1969	1969	0
10	20250318	185300	383908974	1969	1969	1969	1969	0
11	20250318	185200	383908974	1969	1969	1969	1969	0
12	20250318	185100	383908974	1969	1969	1969	1969	0
13	20250318	185000	383908974	1969	1969	1969	1969	0
14	20250318	184900	383908974	1969	1969	1969	1969	0
15	20250318	184800	383908974	1969	1969	1969	1969	0
16	20250318	184700	383908974	1969	1969	1969	1969	0
17	20250318	184600	383908974	1969	1969	1969	1969	0
18	20250318	184500	383908974	1969	1969	1969	1969	0
19	20250318	184400	383908974	1969	1969	1969	1969	0
20	20250318	184300	383908974	1969	1969	1969	1969	0
21	20250318	184200	383908974	1969	1969	1969	1969	0
22	20250318	184100	383908974	1969	1969	1969	1969	0
23	20250318	184000	383908974	1969	1969	1969	1969	0
24	20250318	183900	383908974	1969	1969	1969	1969	0
25	20250318	183800	383908974	1969	1969	1969	1969	0
26	20250318	183700	383908974	1969	1969	1969	1969	0
27	20250318	183600	383908974	1969	1969	1969	1969	0
28	20250318	183500	383908974	1969	1969	1969	1969	0
29	20250318	183400	383908974	1969	1969	1969	1969	0
30	20250318	183300	383908974	1969	1969	1969	1969	0
31	20250318	183200	383908974	1969	1969	1969	1969	0
32	20250318	183100	383908974	1969	1969	1969	1969	4079
33	20250318	183000	383908974	1969	1969	1969	1969	0
34	20250318	182900	383908974	1969	1969	1969	1969	0
35	20250318	182800	383908974	1969	1969	1969	1969	0
36	20250318	182700	383908974	1969	1969	1969	1969	0
37	20250318	182600	383908974	1969	1969	1969	1969	0
38	20250318	182500	383908974	1969	1969	1969	1969	0
39	20250318	182400	383908974	1969	1969	1969	1969	0
40	20250318	182300	383908974	1969	1969	1969	1969	0
41	20250318	182200	383908974	1969	1969	1969	1969	0
42	20250318	182100	383908974	1969	1969	1969	1969	0
43	20250318	182000	383908974	1969	1969	1969	1969	0
44	20250318	181900	383908974	1969	1969	1969	1969	0
45	20250318	181800	383908974	1969	1969	1969	1969	0
46	20250318	181700	383908974	1969	1969	1969	1969	0
47	20250318	181600	383908974	1969	1969	1969	1969	0
48	20250318	181500	383908974	1969	1969	1969	1969	0
49	20250318	181400	383908974	1969	1969	1969	1969	0
50	20250318	181300	383908974	1969	1969	1969	1969	0
51	20250318	181200	383908974	1969	1969	1969	1969	0
52	20250318	181100	383908974	1969	1969	1969	1969	0
53	20250318	181000	383908974	1969	1969	1969	1969	0
54	20250318	180900	383908974	1969	1969	1969	1969	0
55	20250318	180800	383908974	1969	1969	1969	1969	0
56	20250318	180700	383908974	1969	1969	1969	1969	0
57	20250318	180600	383908974	1969	1969	1969	1969	0
58	20250318	180500	383908974	1969	1969	1969	1969	0
59	20250318	180400	383908974	1969	1969	1969	1969	0
60	20250318	180300	383908974	1969	1969	1969	1969	0
61	20250318	180200	383908974	1969	1969	1969	1969	0
62	20250318	180100	383908974	1969	1969	1969	1969	4079
63	20250318	180000	383908974	1969	1969	1969	1969	0
64	20250318	175900	383908974	1969	1969	1969	1969	0
65	20250318	175800	383908974	1969	1969	1969	1969	0
66	20250318	175700	383908974	1969	1969	1969	1969	0
67	20250318	175600	383908974	1969	1969	1969	1969	0
68	20250318	175500	383908974	1969	1969	1969	1969	0
69	20250318	175400	383908974	1969	1969	1969	1969	0
70	20250318	175300	383908974	1969	1969	1969	1969	0
71	20250318	175200	383908974	1969	1969	1969	1969	0
72	20250318	175100	383908974	1969	1969	1969	1969	0
73	20250318	175000	383908974	1969	1969	1969	1969	0
74	20250318	174900	383908974	1969	1969	1969	1969	0
75	20250318	174800	383908974	1969	1969	1969	1969	0
76	20250318	174700	383908974	1969	1969	1969	1969	0
77	20250318	174600	383908974	1969	1969	1969	1969	0
78	20250318	174500	383908974	1969	1969	1969	1969	0
79	20250318	174400	383908974	1969	1969	1969	1969	0
80	20250318	174300	383908974	1969	1969	1969	1969	0
81	20250318	174200	383908974	1969	1969	1969	1969	0
82	20250318	174100	383908974	1969	1969	1969	1969	0
83	20250318	174000	383908974	1969	1969	1969	1969	0
84	20250318	173900	383908974	1969	1969	1969	1969	0
85	20250318	173800	383908974	1969	1969	1969	1969	0
86	20250318	173700	383908974	1969	1969	1969	1969	0
87	20250318	173600	383908974	1969	1969	1969	1969	0
88	20250318	173500	383908974	1969	1969	1969	1969	0
89	20250318	173400	383908974	1969	1969	1969	1969	0
90	20250318	173300	383908974	1969	1969	1969	1969	0
91	20250318	173200	383908974	1969	1969	1969	1969	0
92	20250318	173100	383908974	1969	1969	1969	1969	4079
93	20250318	173000	383908974	1969	1969	1969	1969	0
94	20250318	172900	383908974	1969	1969	1969	1969	0
95	20250318	172800	383908974	1969	1969	1969	1969	0
96	20250318	172700	383908974	1969	1969	1969	1969	0
97	20250318	172600	383908974	1969	1969	1969	1969	0
98	20250318	172500	383908974	1969	1969	1969	1969	0
99	20250318	172400	383908974	1969	1969	1969	1969	0
100	20250318	172300	383908974	1969	1969	1969	1969	0
101	20250318	172200	383908974	1969	1969	1969	1969	0
102	20250318	172100	383908974	1969	1969	1969	1969	0
103	20250318	172000	383908974	1969	1969	1969	1969	0
104	20250318	171900	383908974	1969	1969	1969	1969	0
105	20250318	171800	383908974	1969	1969	1969	1969	0
106	20250318	171700	383908974	1969	1969	1969	1969	0
107	20250318	171600	383908974	1969	1969	1969	1969	0
108	20250318	171500	383908974	1969	1969	1969	1969	0
109	20250318	171400	383908974	1969	1969	1969	1969	0
110	20250318	171300	383908974	1969	1969	1969	1969	0
111	20250318	171200	383908974	1969	1969	1969	1969	0
112	20250318	171100	383908974	1969	1969	1969	1969	0
113	20250318	171000	383908974	1969	1969	1969	1969	0
114	20250318	170900	383908974	1969	1969	1969	1969	0
115	20250318	170800	383908974	1969	1969	1969	1969	0
116	20250318	170700	383908974	1969	1969	1969	1969	0
117	20250318	170600	383908974	1969	1969	1969	1969	0
118	20250318	170500	383908974	1969	1969	1969	1969	0
119	20250318	170400	383908974	1969	1969	1969	1969	0
120	20250318	170300	383908974	1969	1969	1969	1969	0
121	20250318	170200	383908974	1969	1969	1969	1969	0
122	20250318	170100	383908974	1969	1969	1969	1969	4079
123	20250318	170000	383908974	1969	1969	1969	1969	0
124	20250318	165900	383908974	1969	1969	1969	1969	0
125	20250318	165800	383908974	1969	1969	1969	1969	0
126	20250318	165700	383908974	1969	1969	1969	1969	0
127	20250318	165600	383908974	1969	1969	1969	1969	0
128	20250318	165500	383908974	1969	1969	1969	1969	0
129	20250318	165400	383908974	1969	1969	1969	1969	0
130	20250318	165300	383908974	1969	1969	1969	1969	0
131	20250318	165200	383908974	1969	1969	1969	1969	0
132	20250318	165100	383908974	1969	1969	1969	1969	0
133	20250318	165000	383908974	1969	1969	1969	1969	0
134	20250318	164900	383908974	1969	1969	1969	1969	0
135	20250318	164800	383908974	1969	1969	1969	1969	0
136	20250318	164700	383908974	1969	1969	1969	1969	0
137	20250318	164600	383908974	1969	1969	1969	1969	0
138	20250318	164500	383908974	1969	1969	1969	1969	0
139	20250318	164400	383908974	1969	1969	1969	1969	0
140	20250318	164300	383908974	1969	1969	1969	1969	0
141	20250318	164200	383908974	1969	1969	1969	1969	0
142	20250318	164100	383908974	1969	1969	1969	1969	0
143	20250318	164000	383908974	1969	1969	1969	1969	0
144	20250318	163900	383908974	1969	1969	1969	1969	0
145	20250318	163800	383908974	1969	1969	1969	1969	0
146	20250318	163700	383908974	1969	1969	1969	1969	0
147	20250318	163600	383908974	1969	1969	1969	1969	0
148	20250318	163500	383908974	1969	1969	1969	1969	0
149	20250318	163400	383908974	1969	1969	1969	1969	0
150	20250318	163300	383908974	1969	1969	1969	1969	0
151	20250318	163200	383908974	1969	1969	1969	1969	0
152	20250318	163100	383908974	1969	1969	1969	1969	4079
153	20250318	163000	383908974	1969	1969	1969	1969	0
154	20250318	162900	383908974	1969	1969	1969	1969	0
155	20250318	162800	383908974	1969	1969	1969	1969	0
156	20250318	162700	383908974	1969	1969	1969	1969	0
157	20250318	162600	383908974	1969	1969	1969	1969	0
158	20250318	162500	383908974	1969	1969	1969	1969	0
159	20250318	162400	383908974	1969	1969	1969	1969	0
160	20250318	162300	383908974	1969	1969	1969	1969	0
161	20250318	162200	383908974	1969	1969	1969	1969	0
162	20250318	162100	383908974	1969	1969	1969	1969	0
163	20250318	162000	383908974	1969	1969	1969	1969	0
164	20250318	161900	383908974	1969	1969	1969	1969	0
165	20250318	161800	383908974	1969	1969	1969	1969	0
166	20250318	161700	383908974	1969	1969	1969	1969	0
167	20250318	161600	383908974	1969	1969	1969	1969	0
168	20250318	161500	383908974	1969	1969	1969	1969	0
169	20250318	161400	383908974	1969	1969	1969	1969	0
170	20250318	161300	383908974	1969	1969	1969	1969	0
171	20250318	161200	383908974	1969	1969	1969	1969	0
172	20250318	161100	383908974	1969	1969	1969	1969	0
173	20250318	161000	383908974	1969	1969	1969	1969	0
174	20250318	160900	383908974	1969	1969	1969	1969	0
175	20250318	160800	383908974	1969	1969	1969	1969	0
176	20250318	160700	383908974	1969	1969	1969	1969	0
177	20250318	160600	383908974	1969	1969	1969	1969	0
178	20250318	160500	383908974	1969	1969	1969	1969	0
179	20250318	160400	383908974	1969	1969	1969	1969	0
180	20250318	160300	383908974	1969	1969	1969	1969	0
181	20250318	160200	383908974	1969	1969	1969	1969	0
182	20250318	160100	383908974	1969	1969	1969	1969	4079
183	20250318	160000	383908974	1969	1969	1969	1969	0
184	20250318	155900	383908974	1969	1969	1969	1969	0
185	20250318	155800	383908974	1969	1969	1969	1969	0
186	20250318	155700	383908974	1969	1969	1969	1969	0
187	20250318	155600	383908974	1969	1969	1969	1969	0
188	20250318	155500	383908974	1969	1969	1969	1969	0
189	20250318	155400	383908974	1969	1969	1969	1969	0
190	20250318	155300	383908974	1969	1969	1969	1969	0
191	20250318	155200	383908974	1969	1969	1969	1969	0
192	20250318	155100	383908974	1969	1969	1969	1969	0
193	20250318	155000	383908974	1969	1969	1969	1969	0
194	20250318	154900	383908974	1969	1969	1969	1969	0
195	20250318	154800	383908974	1969	1969	1969	1969	0
196	20250318	154700	383908974	1969	1969	1969	1969	0
197	20250318	154600	383908974	1969	1969	1969	1969	0
198	20250318	154500	383908974	1969	1969	1969	1969	0
199	20250318	154400	383908974	1969	1969	1969	1969	0
200	20250318	154300	383908974	1969	1969	1969	1969	0
201	20250318	154200	383908974	1969	1969	1969	1969	0
202	20250318	154100	383908974	1969	1969	1969	1969	0
203	20250318	154000	383908974	1969	1969	1969	1969	0
204	20250318	153900	383908974	1969	1969	1969	1969	0
205	20250318	153800	383908974	1969	1969	1969	1969	0
206	20250318	153700	383908974	1969	1969	1969	1969	0
207	20250318	153600	383908974	1969	1969	1969	1969	0
208	20250318	153500	383908974	1969	1969	1969	1969	0
209	20250318	153400	383908974	1969	1969	1969	1969	0
210	20250318	153300	383908974	1969	1969	1969	1969	0
211	20250318	153200	383908974	1969	1969	1969	1969	0
212	20250318	153100	383908974	1969	1969	1969	1969	4079
213	20250318	153000	383908974	1969	1969	1969	1969	4079
214	20250318	152900	375877423	1968	1968	1968	1968	0
215	20250318	152800	375877423	1968	1968	1968	1968	0
216	20250318	152700	375877423	1968	1968	1968	1968	0
217	20250318	152600	375877423	1968	1968	1968	1968	0
218	20250318	152500	375877423	1968	1968	1968	1968	0
219	20250318	152400	375877423	1968	1968	1968	1968	0
220	20250318	152300	375877423	1968	1968	1968	1968	0
221	20250318	152200	375877423	1968	1968	1968	1968	0
222	20250318	152100	375877423	1968	1968	1968	1968	0
223	20250318	152000	375877423	1968	1968	1968	1968	0
224	20250318	151900	375877423	1968	1968	1968	1968	2
225	20250318	151800	375873487	1967	1967	1967	1967	0
226	20250318	151700	375873487	1967	1967	1967	1967	0
227	20250318	151600	375873487	1967	1967	1967	1967	0
228	20250318	151500	375873487	1967	1967	1967	1967	0
229	20250318	151400	375873487	1967	1967	1967	1967	0
230	20250318	151300	375873487	1967	1967	1967	1967	52
231	20250318	151200	375771203	1969	1969	1969	1969	0
232	20250318	151100	375771203	1969	1969	1969	1969	0
233	20250318	151000	375771203	1969	1969	1969	1969	0
234	20250318	150900	375771203	1969	1968	1969	1957	1203
235	20250318	150800	373411515	1968	1968	1968	1968	2
236	20250318	150700	373407579	1962	1962	1962	1962	711
237	20250318	150600	372012597	1968	1956	1968	1956	712
238	20250318	150500	370619913	1969	1964	1969	1964	238
239	20250318	150400	370151521	1964	1964	1964	1964	9
240	20250318	150300	370133845	1964	1958	1966	1957	713
241	20250318	150200	368738429	1968	1968	1968	1968	0
242	20250318	150100	368738429	1968	1968	1968	1968	1
243	20250318	150000	368736461	1968	1957	1968	1957	752
244	20250318	145900	367264676	1968	1968	1968	1968	0
245	20250318	145800	367264676	1968	1968	1968	1968	1
246	20250318	145700	367262708	1957	1960	1960	1957	711
247	20250318	145600	365870779	1968	1968	1968	1968	0
248	20250318	145500	365870779	1968	1968	1968	1968	1
249	20250318	145400	365868811	1968	1957	1969	1957	743
250	20250318	145300	364414407	1969	1969	1969	1969	0
251	20250318	145200	364414407	1969	1969	1969	1969	0
252	20250318	145100	364414407	1969	1958	1969	1957	849
253	20250318	145000	362750846	1970	1970	1970	1970	0
254	20250318	144900	362750846	1970	1970	1970	1970	1
255	20250318	144800	362748876	1957	1958	1958	1957	711
256	20250318	144700	361357254	1970	1970	1970	1970	0
257	20250318	144600	361357254	1970	1970	1970	1970	1
258	20250318	144500	361355284	1969	1958	1970	1957	722
259	20250318	144400	359941588	1970	1970	1970	1970	0
260	20250318	144300	359941588	1970	1969	1970	1969	1002
261	20250318	144200	357968649	1958	1958	1958	1958	711
262	20250318	144100	356576511	1969	1969	1969	1969	0
263	20250318	144000	356576511	1969	1969	1969	1969	0
264	20250318	143900	356576511	1969	1958	1969	1958	712
265	20250318	143800	355182404	1965	1965	1965	1965	47
266	20250318	143700	355090049	1958	1958	1958	1958	15
267	20250318	143600	355060679	1958	1958	1958	1958	711
268	20250318	143500	353668541	1965	1965	1965	1965	1
269	20250318	143400	353666576	1964	1965	1965	1964	741
270	20250318	143300	352211251	1958	1959	1959	1958	712
271	20250318	143200	350816838	1965	1965	1965	1965	0
272	20250318	143100	350816838	1965	1965	1965	1965	1
273	20250318	143000	350814873	1958	1959	1959	1958	712
274	20250318	142900	349420555	1973	1973	1973	1973	0
275	20250318	142800	349420555	1973	1973	1973	1973	50
276	20250318	142700	349321905	1973	1958	1973	1958	715
277	20250318	142600	347921905	1964	1964	1964	1964	592
278	20250318	142500	346759217	1973	1973	1973	1973	0
279	20250318	142400	346759217	1973	1959	1973	1958	714
280	20250318	142300	345361069	1974	1974	1974	1974	187
281	20250318	142200	344991931	1959	1959	1959	1959	0
282	20250318	142100	344991931	1959	1960	1960	1959	713
283	20250318	142000	343594832	1976	1976	1976	1976	0
284	20250318	141900	343594832	1976	1976	1976	1976	1
285	20250318	141800	343592856	1964	1974	1974	1964	714
286	20250318	141700	342190528	1965	1965	1965	1965	0
287	20250318	141600	342190528	1965	1959	1974	1959	2369
288	20250318	141500	337528657	1959	1959	1959	1959	744
289	20250318	141400	336071161	1974	1974	1974	1974	0
290	20250318	141300	336071161	1974	1964	1974	1964	714
291	20250318	141200	334668855	1958	1958	1958	1958	713
292	20250318	141100	333272801	1974	1974	1974	1974	1
293	20250318	141000	333270827	1962	1962	1962	1962	0
294	20250318	140900	333270827	1962	1963	1963	1962	713
295	20250318	140800	331871716	1975	1975	1975	1975	12
296	20250318	140700	331848016	1975	1975	1975	1975	0
297	20250318	140600	331848016	1975	1965	1976	1963	722
298	20250318	140500	330430144	1978	1963	1978	1963	2271
299	20250318	140400	325964607	1963	1963	1963	1963	1
300	20250318	140300	325962644	1954	1958	1958	1954	3443
301	20250318	140200	319233090	1963	1963	1963	1963	0
302	20250318	140100	319233090	1963	1963	1963	1963	0
303	20250318	140000	319233090	1963	1958	1963	1958	717
304	20250318	135900	317829189	1963	1963	1963	1963	0
305	20250318	135800	317829189	1963	1963	1963	1963	10
306	20250318	135700	317809559	1963	1963	1963	1958	716
307	20250318	135600	316407621	1953	1954	1954	1953	500
308	20250318	135500	315430973	1963	1963	1963	1963	0
309	20250318	135400	315430973	1963	1954	1963	1954	765
310	20250318	135300	313936154	1953	1953	1953	1953	0
311	20250318	135200	313936154	1953	1953	1953	1953	0
312	20250318	135100	313936154	1953	1961	1962	1953	1336
313	20250318	135000	311321671	1961	1961	1961	1961	1
314	20250318	134900	311319710	1953	1953	1953	1953	0
315	20250318	134800	311319710	1953	1953	1953	1953	716
316	20250318	134700	309921362	1961	1961	1961	1961	0
317	20250318	134600	309921362	1961	1953	1961	1953	467
318	20250318	134500	309009287	1951	1954	1954	1951	1126
319	20250318	134400	306811848	1960	1960	1960	1960	50
320	20250318	134300	306713848	1963	1963	1963	1963	0
321	20250318	134200	306713848	1963	1953	1963	1952	734
322	20250318	134100	305280643	1963	1963	1963	1963	0
323	20250318	134000	305280643	1963	1963	1963	1963	1
324	20250318	133900	305278680	1953	1953	1953	1953	717
325	20250318	133800	303878379	1953	1953	1953	1953	0
326	20250318	133700	303878379	1953	1953	1953	1953	0
327	20250318	133600	303878379	1953	1953	1953	1953	717
328	20250318	133500	302478078	1962	1961	1962	1961	100
329	20250318	133400	302281898	1962	1962	1962	1962	0
330	20250318	133300	302281898	1962	1954	1962	1953	718
331	20250318	133200	300879588	1963	1963	1963	1963	0
332	20250318	133100	300879588	1963	1963	1963	1963	2
333	20250318	133000	300875662	1950	1950	1950	1949	717
334	20250318	132900	299477607	1965	1965	1965	1965	0
335	20250318	132800	299477607	1965	1965	1965	1965	0
336	20250318	132700	299477607	1965	1967	1968	1949	2915
337	20250318	132600	293754721	1957	1957	1957	1957	145
338	20250318	132500	293470956	1950	1950	1950	1950	13
339	20250318	132400	293445606	1950	1952	1952	1950	824
340	20250318	132300	291837726	1959	1959	1959	1959	89
341	20250318	132200	291663375	1960	1960	1960	1960	0
342	20250318	132100	291663375	1960	1955	1960	1953	1900
343	20250318	132000	287951725	1954	1954	1954	1954	0
344	20250318	131900	287951725	1954	1954	1954	1954	500
345	20250318	131800	286974725	1953	1954	1954	1953	717
346	20250318	131700	285573954	1954	1965	1965	1954	315
347	20250318	131600	284958334	1954	1955	1955	1954	86
348	20250318	131500	284790260	1959	1960	1960	1959	679
349	20250318	131400	283460079	1960	1960	1960	1959	63
350	20250318	131300	283336650	1960	1966	1966	1960	162
351	20250318	131200	283019059	1961	1967	1967	1961	4843
352	20250318	131100	273512390	1967	1967	1967	1967	0
353	20250318	131000	273512390	1967	1968	1968	1967	1053
354	20250318	130900	271441106	1967	1970	1970	1967	3998
355	20250318	130800	263571384	1975	1975	1975	1975	0
356	20250318	130700	263571384	1975	1975	1975	1975	0
357	20250318	130600	263571384	1975	1975	1975	1975	52
358	20250318	130500	263468684	1975	1975	1975	1975	1
359	20250318	130400	263466709	1970	1970	1970	1970	718
360	20250318	130300	262052249	1975	1972	1975	1972	98
361	20250318	130200	261858990	1974	1974	1974	1974	0
362	20250318	130100	261858990	1974	1974	1974	1974	5
363	20250318	130000	261849120	1975	1975	1975	1975	1
364	20250318	125900	261847145	1970	1970	1970	1970	0
365	20250318	125800	261847145	1970	1970	1970	1970	50
366	20250318	125700	261748645	1970	1972	1972	1970	137
367	20250318	125600	261478535	1975	1975	1975	1975	0
368	20250318	125500	261478535	1975	1975	1975	1975	0
369	20250318	125400	261478535	1975	1975	1975	1975	0
370	20250318	125300	261478535	1975	1975	1975	1975	10
371	20250318	125200	261458785	1970	1970	1970	1970	0
372	20250318	125100	261458785	1970	1979	1979	1970	508
373	20250318	125000	260457808	1979	1979	1979	1979	3
374	20250318	124900	260451871	1980	1980	1980	1980	0
375	20250318	124800	260451871	1980	1979	1980	1979	303
376	20250318	124700	259852054	1978	1980	1980	1978	8
377	20250318	124600	259836223	1980	1979	1980	1979	261
378	20250318	124500	259319453	1979	1979	1979	1979	0
379	20250318	124400	259319453	1979	1979	1979	1979	0
380	20250318	124300	259319453	1979	1979	1979	1979	0
381	20250318	124200	259319453	1979	1979	1979	1970	771
382	20250318	124100	257795444	1979	1969	1979	1969	24
383	20250318	124000	257748048	1969	1969	1969	1969	13
384	20250318	123900	257722451	1984	1984	1984	1984	0
385	20250318	123800	257722451	1984	1984	1984	1984	0
386	20250318	123700	257722451	1984	1984	1984	1984	10
387	20250318	123600	257702611	1984	1984	1984	1984	0
388	20250318	123500	257702611	1984	1984	1984	1984	0
389	20250318	123400	257702611	1984	1984	1984	1984	30
390	20250318	123300	257643091	1984	1969	1984	1969	7
391	20250318	123200	257629293	1969	1969	1969	1969	0
392	20250318	123100	257629293	1969	1978	1986	1969	10119
393	20250318	123000	237551232	1967	1978	1978	1967	6
394	20250318	122900	237539419	1968	1968	1968	1968	0
395	20250318	122800	237539419	1968	1968	1968	1968	410
396	20250318	122700	236732539	1968	1968	1968	1968	0
397	20250318	122600	236732539	1968	1968	1968	1968	0
398	20250318	122500	236732539	1968	1968	1968	1968	156
399	20250318	122400	236425531	1978	1978	1978	1978	0
400	20250318	122300	236425531	1978	1976	1978	1976	669
401	20250318	122200	235103439	1976	1974	1976	1974	251
402	20250318	122100	234607811	1974	1974	1974	1974	1
403	20250318	122000	234605837	1973	1973	1973	1973	0
404	20250318	121900	234605837	1973	1973	1973	1973	1039
405	20250318	121800	232555890	1966	1966	1966	1966	0
406	20250318	121700	232555890	1966	1970	1970	1965	18
407	20250318	121600	232520497	1977	1977	1977	1977	0
408	20250318	121500	232520497	1977	1977	1977	1977	0
409	20250318	121400	232520497	1977	1977	1977	1977	0
410	20250318	121300	232520497	1977	1977	1977	1977	0
411	20250318	121200	232520497	1977	1977	1977	1977	500
412	20250318	121100	231531997	1978	1978	1978	1978	10
413	20250318	121000	231512217	1978	1978	1978	1978	0
414	20250318	120900	231512217	1978	1978	1978	1978	0
415	20250318	120800	231512217	1978	1978	1978	1978	1
416	20250318	120700	231510239	1965	1965	1965	1965	99
417	20250318	120600	231315704	1965	1965	1965	1965	270
418	20250318	120500	230785154	1965	1965	1965	1965	1
419	20250318	120400	230783189	1973	1981	1981	1973	3
420	20250318	120300	230777254	1980	1980	1980	1980	3928
421	20250318	120200	222999814	1980	1980	1980	1980	0
422	20250318	120100	222999814	1980	1980	1980	1980	0
423	20250318	120000	222999814	1980	1970	1980	1970	983
424	20250318	115900	221060806	1974	1974	1974	1974	0
425	20250318	115800	221060806	1974	1968	1974	1968	400
426	20250318	115700	220273464	1968	1968	1968	1968	100
427	20250318	115600	220076664	1968	1968	1968	1968	250
428	20250318	115500	219584664	1968	1968	1968	1968	1
429	20250318	115400	219582696	1960	1960	1960	1960	0
430	20250318	115300	219582696	1960	1970	1970	1960	7680
431	20250318	115200	204463096	1968	1950	1968	1947	8005
432	20250318	115100	188754418	1961	1961	1961	1961	0
433	20250318	115000	188754418	1961	1957	1961	1957	2519
434	20250318	114900	183819566	1957	1956	1957	1956	2212
435	20250318	114800	179491831	1956	1956	1956	1956	0
436	20250318	114700	179491831	1956	1956	1956	1956	0
437	20250318	114600	179491831	1956	1956	1956	1956	1
438	20250318	114500	179489875	1947	1947	1947	1947	0
439	20250318	114400	179489875	1947	1947	1947	1947	0
440	20250318	114300	179489875	1947	1947	1947	1947	0
441	20250318	114200	179489875	1947	1948	1948	1947	218
442	20250318	114100	179065329	1956	1956	1956	1956	0
443	20250318	114000	179065329	1956	1956	1956	1956	0
444	20250318	113900	179065329	1956	1946	1956	1946	221
445	20250318	113800	178635243	1946	1946	1946	1946	0
446	20250318	113700	178635243	1946	1946	1946	1946	0
447	20250318	113600	178635243	1946	1946	1956	1946	270
448	20250318	113500	178109313	1956	1956	1956	1956	0
449	20250318	113400	178109313	1956	1956	1956	1956	0
450	20250318	113300	178109313	1956	1947	1956	1946	220
451	20250318	113200	177681138	1956	1956	1956	1956	0
452	20250318	113100	177681138	1956	1956	1956	1956	1
453	20250318	113000	177679182	1945	1945	1945	1945	219
454	20250318	112900	177253227	1959	1959	1959	1959	1
455	20250318	112800	177251268	1945	1945	1945	1945	3
456	20250318	112700	177245433	1945	1946	1946	1945	219
457	20250318	112600	176819418	1960	1953	1960	1953	1557
458	20250318	112500	173770740	1952	1952	1952	1952	0
459	20250318	112400	173770740	1952	1944	1952	1944	240
460	20250318	112300	173304012	1952	1952	1952	1952	0
461	20250318	112200	173304012	1952	1952	1952	1952	2
462	20250318	112100	173300108	1942	1943	1943	1942	219
463	20250318	112000	172874697	1942	1942	1942	1942	0
464	20250318	111900	172874697	1942	1942	1942	1942	1
465	20250318	111800	172872755	1952	1941	1952	1941	220
466	20250318	111700	172445724	1952	1952	1952	1952	502
467	20250318	111600	171465820	1940	1940	1940	1940	0
468	20250318	111500	171465820	1940	1941	1941	1940	219
469	20250318	111400	171040955	1953	1953	1953	1953	1
470	20250318	111300	171039002	1953	1947	1953	1947	1924
471	20250318	111200	167287838	1947	1936	1947	1936	220
472	20250318	111100	166861907	1937	1937	1937	1937	0
473	20250318	111000	166861907	1937	1937	1937	1937	0
474	20250318	110900	166861907	1937	1940	1940	1937	219
475	20250318	110800	166437349	1947	1947	1947	1947	0
476	20250318	110700	166437349	1947	1947	1947	1947	0
477	20250318	110600	166437349	1947	1947	1947	1936	221
478	20250318	110500	166009471	1936	1938	1938	1936	400
479	20250318	110400	165234973	1938	1938	1938	1938	0
480	20250318	110300	165234973	1938	1938	1938	1938	1019
481	20250318	110200	163260151	1947	1938	1947	1938	301
482	20250318	110100	162676804	1935	1935	1935	1935	0
483	20250318	110000	162676804	1935	1937	1937	1935	737
484	20250318	105900	161250163	1937	1937	1937	1937	1
485	20250318	105800	161248226	1939	1939	1939	1939	500
486	20250318	105700	160278726	1939	1939	1939	1939	219
487	20250318	105600	159854085	1937	1937	1937	1937	0
488	20250318	105500	159854085	1937	1937	1937	1937	0
489	20250318	105400	159854085	1937	1937	1937	1937	219
490	20250318	105300	159429882	1947	1947	1947	1947	0
491	20250318	105200	159429882	1947	1947	1947	1947	0
492	20250318	105100	159429882	1947	1935	1947	1935	1819
493	20250318	105000	155891661	1945	1945	1945	1945	0
494	20250318	104900	155891661	1945	1945	1945	1945	10
495	20250318	104800	155872211	1945	1935	1945	1934	220
496	20250318	104700	155446614	1945	1945	1945	1945	2
497	20250318	104600	155442724	1935	1935	1935	1935	500
498	20250318	104500	154475224	1935	1935	1935	1935	219
499	20250318	104400	154051459	1945	1945	1945	1945	1
500	20250318	104300	154049514	1946	1946	1946	1946	0
501	20250318	104200	154049514	1946	1935	1946	1935	725
502	20250318	104100	152641092	1946	1946	1946	1946	0
503	20250318	104000	152641092	1946	1945	1946	1945	2
504	20250318	103900	152637201	1935	1945	1945	1935	220
505	20250318	103800	152211490	1945	1944	1945	1944	560
506	20250318	103700	151122291	1945	1945	1945	1945	2
507	20250318	103600	151118401	1937	1937	1937	1937	459
508	20250318	103500	150229318	1937	1937	1937	1937	0
509	20250318	103400	150229318	1937	1937	1937	1937	0
510	20250318	103300	150229318	1937	1937	1937	1937	219
511	20250318	103200	149805115	1936	1936	1936	1936	0
512	20250318	103100	149805115	1936	1936	1936	1936	951
513	20250318	103000	147963979	1935	1942	1942	1935	2804
514	20250318	102900	142527349	1939	1939	1939	1939	0
515	20250318	102800	142527349	1939	1939	1939	1939	0
516	20250318	102700	142527349	1939	1939	1939	1939	219
517	20250318	102600	142102708	1939	1939	1939	1939	0
518	20250318	102500	142102708	1939	1939	1939	1939	0
519	20250318	102400	142102708	1939	1939	1939	1939	219
520	20250318	102300	141678067	1953	1953	1953	1953	1
521	20250318	102200	141676114	1940	1940	1940	1940	0
522	20250318	102100	141676114	1940	1943	1943	1940	219
523	20250318	102000	141250831	1943	1943	1943	1943	1
524	20250318	101900	141248888	1943	1943	1943	1943	0
525	20250318	101800	141248888	1943	1945	1954	1943	222
526	20250318	101700	140817134	1955	1955	1955	1955	1045
527	20250318	101600	138774159	1954	1954	1954	1954	0
528	20250318	101500	138774159	1954	1950	1954	1945	753
529	20250318	101400	137304790	1945	1943	1945	1943	280
530	20250318	101300	136760202	1943	1943	1943	1943	0
531	20250318	101200	136760202	1943	1943	1943	1943	221
532	20250318	101100	136330799	1943	1942	1943	1942	405
533	20250318	101000	135544009	1942	1941	1942	1941	27
534	20250318	100900	135491600	1941	1941	1941	1941	221
535	20250318	100800	135062639	1942	1942	1942	1942	1
536	20250318	100700	135060697	1941	1940	1941	1940	92
537	20250318	100600	134882126	1934	1934	1934	1934	221
538	20250318	100500	134454712	1940	1940	1940	1940	0
539	20250318	100400	134454712	1940	1940	1940	1940	0
540	20250318	100300	134454712	1940	1933	1940	1933	222
541	20250318	100200	134025579	1940	1940	1940	1940	1
542	20250318	100100	134023639	1933	1934	1934	1933	88
543	20250318	100000	133853521	1942	1933	1942	1933	222
544	20250318	095900	133424386	1933	1933	1933	1933	50
545	20250318	095800	133327736	1933	1933	1933	1933	0
546	20250318	095700	133327736	1933	1933	1933	1933	221
547	20250318	095600	132900543	1933	1933	1933	1933	1000
548	20250318	095500	130967543	1933	1942	1942	1933	44
549	20250318	095400	130882212	1942	1932	1942	1932	233
550	20250318	095300	130431937	1932	1932	1932	1932	0
551	20250318	095200	130431937	1932	1932	1932	1932	10
552	20250318	095100	130412617	1934	1932	1934	1931	238
553	20250318	095000	129952978	1931	1931	1931	1931	50
554	20250318	094900	129856428	1931	1931	1931	1931	22
555	20250318	094800	129813946	1931	1931	1931	1930	221
556	20250318	094700	129387244	1947	1932	1947	1930	2324
557	20250318	094600	124884325	1947	1947	1947	1947	0
558	20250318	094500	124884325	1947	1947	1947	1930	233
559	20250318	094400	124434431	1947	1947	1947	1947	19
560	20250318	094300	124397438	1930	1947	1947	1930	26
561	20250318	094200	124347003	1930	1949	1949	1930	523
562	20250318	094100	123335774	1949	1933	1949	1933	636
563	20250318	094000	122105178	1930	1928	1930	1928	49
564	20250318	093900	122010632	1927	1927	1927	1927	521
565	20250318	093800	121006665	1927	1927	1927	1927	1
566	20250318	093700	121004738	1928	1930	1930	1927	1075
567	20250318	093600	118933193	1928	1932	1933	1927	238
568	20250318	093500	118474503	1927	1927	1927	1927	84
569	20250318	093400	118312635	1927	1927	1927	1927	0
570	20250318	093300	118312635	1927	1927	1927	1927	520
571	20250318	093200	117310595	1927	1927	1927	1927	0
572	20250318	093100	117310595	1927	1927	1927	1927	0
573	20250318	093000	117310595	1927	1937	1937	1927	751
574	20250318	092900	115863318	1926	1926	1926	1926	0
575	20250318	092800	115863318	1926	1926	1926	1926	0
576	20250318	092700	115863318	1926	1926	1926	1926	221
577	20250318	092600	115437672	1933	1930	1933	1930	1000
578	20250318	092500	113505122	1930	1922	1930	1922	1636
579	20250318	092400	110352103	1918	1918	1918	1917	553
580	20250318	092300	109291769	1917	1918	1918	1917	834
581	20250318	092200	107692973	1916	1916	1916	1916	89
582	20250318	092100	107522449	1916	1917	1917	1916	221
583	20250318	092000	107098963	1915	1915	1915	1915	0
584	20250318	091900	107098963	1915	1916	1916	1915	161
585	20250318	091800	106790619	1915	1927	1927	1915	3642
586	20250318	091700	99790629	1927	1927	1927	1927	699
587	20250318	091600	98443656	1930	1928	1930	1928	306
588	20250318	091500	97853464	1935	1937	1937	1927	282
589	20250318	091400	97309907	1937	1931	1937	1927	1149
590	20250318	091300	95093406	1938	1938	1938	1930	344
591	20250318	091200	94429134	1930	1947	1947	1930	4897
592	20250318	091100	84966956	1935	1935	1935	1935	304
593	20250318	091000	84378716	1935	1942	1942	1935	2846
594	20250318	090900	78857573	1943	1950	1950	1943	4550
595	20250318	090800	69996890	1950	1950	1950	1950	538
596	20250318	090700	68947790	1961	1955	1961	1955	4087
597	20250318	090600	60943759	1955	1956	1957	1942	826
598	20250318	090500	59332407	1955	1954	1955	1954	1059
599	20250318	090400	57262481	1955	1955	1955	1955	2
600	20250318	090300	57258571	1955	1956	1956	1936	8049
601	20250318	090200	41646066	1956	1958	1958	1952	2547
602	20250318	090100	36667402	1958	1961	1961	1957	52
603	20250318	090000	36565586	1962	1933	1962	1933	18910