KissMeData/035460/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	190100	133362425	1943	1943	1943	1943	2826
3	20250407	190000	133362425	1943	1943	1943	1943	0
4	20250407	185900	133362425	1943	1943	1943	1943	0
5	20250407	185800	133362425	1943	1943	1943	1943	0
6	20250407	185700	133362425	1943	1943	1943	1943	0
7	20250407	185600	133362425	1943	1943	1943	1943	0
8	20250407	185500	133362425	1943	1943	1943	1943	0
9	20250407	185400	133362425	1943	1943	1943	1943	0
10	20250407	185300	133362425	1943	1943	1943	1943	0
11	20250407	185200	133362425	1943	1943	1943	1943	0
12	20250407	185100	133362425	1943	1943	1943	1943	0
13	20250407	185000	133362425	1943	1943	1943	1943	0
14	20250407	184900	133362425	1943	1943	1943	1943	0
15	20250407	184800	133362425	1943	1943	1943	1943	0
16	20250407	184700	133362425	1943	1943	1943	1943	0
17	20250407	184600	133362425	1943	1943	1943	1943	0
18	20250407	184500	133362425	1943	1943	1943	1943	0
19	20250407	184400	133362425	1943	1943	1943	1943	0
20	20250407	184300	133362425	1943	1943	1943	1943	0
21	20250407	184200	133362425	1943	1943	1943	1943	0
22	20250407	184100	133362425	1943	1943	1943	1943	0
23	20250407	184000	133362425	1943	1943	1943	1943	0
24	20250407	183900	133362425	1943	1943	1943	1943	0
25	20250407	183800	133362425	1943	1943	1943	1943	0
26	20250407	183700	133362425	1943	1943	1943	1943	0
27	20250407	183600	133362425	1943	1943	1943	1943	0
28	20250407	183500	133362425	1943	1943	1943	1943	0
29	20250407	183400	133362425	1943	1943	1943	1943	0
30	20250407	183300	133362425	1943	1943	1943	1943	0
31	20250407	183200	133362425	1943	1943	1943	1943	0
32	20250407	183100	133362425	1943	1943	1943	1943	2826
33	20250407	183000	133362425	1943	1943	1943	1943	0
34	20250407	182900	133362425	1943	1943	1943	1943	0
35	20250407	182800	133362425	1943	1943	1943	1943	0
36	20250407	182700	133362425	1943	1943	1943	1943	0
37	20250407	182600	133362425	1943	1943	1943	1943	0
38	20250407	182500	133362425	1943	1943	1943	1943	0
39	20250407	182400	133362425	1943	1943	1943	1943	0
40	20250407	182300	133362425	1943	1943	1943	1943	0
41	20250407	182200	133362425	1943	1943	1943	1943	0
42	20250407	182100	133362425	1943	1943	1943	1943	0
43	20250407	182000	133362425	1943	1943	1943	1943	0
44	20250407	181900	133362425	1943	1943	1943	1943	0
45	20250407	181800	133362425	1943	1943	1943	1943	0
46	20250407	181700	133362425	1943	1943	1943	1943	0
47	20250407	181600	133362425	1943	1943	1943	1943	0
48	20250407	181500	133362425	1943	1943	1943	1943	0
49	20250407	181400	133362425	1943	1943	1943	1943	0
50	20250407	181300	133362425	1943	1943	1943	1943	0
51	20250407	181200	133362425	1943	1943	1943	1943	0
52	20250407	181100	133362425	1943	1943	1943	1943	0
53	20250407	181000	133362425	1943	1943	1943	1943	0
54	20250407	180900	133362425	1943	1943	1943	1943	0
55	20250407	180800	133362425	1943	1943	1943	1943	0
56	20250407	180700	133362425	1943	1943	1943	1943	0
57	20250407	180600	133362425	1943	1943	1943	1943	0
58	20250407	180500	133362425	1943	1943	1943	1943	0
59	20250407	180400	133362425	1943	1943	1943	1943	0
60	20250407	180300	133362425	1943	1943	1943	1943	0
61	20250407	180200	133362425	1943	1943	1943	1943	0
62	20250407	180100	133362425	1943	1943	1943	1943	2826
63	20250407	180000	133362425	1943	1943	1943	1943	0
64	20250407	175900	133362425	1943	1943	1943	1943	0
65	20250407	175800	133362425	1943	1943	1943	1943	0
66	20250407	175700	133362425	1943	1943	1943	1943	0
67	20250407	175600	133362425	1943	1943	1943	1943	0
68	20250407	175500	133362425	1943	1943	1943	1943	0
69	20250407	175400	133362425	1943	1943	1943	1943	0
70	20250407	175300	133362425	1943	1943	1943	1943	0
71	20250407	175200	133362425	1943	1943	1943	1943	0
72	20250407	175100	133362425	1943	1943	1943	1943	0
73	20250407	175000	133362425	1943	1943	1943	1943	0
74	20250407	174900	133362425	1943	1943	1943	1943	0
75	20250407	174800	133362425	1943	1943	1943	1943	0
76	20250407	174700	133362425	1943	1943	1943	1943	0
77	20250407	174600	133362425	1943	1943	1943	1943	0
78	20250407	174500	133362425	1943	1943	1943	1943	0
79	20250407	174400	133362425	1943	1943	1943	1943	0
80	20250407	174300	133362425	1943	1943	1943	1943	0
81	20250407	174200	133362425	1943	1943	1943	1943	0
82	20250407	174100	133362425	1943	1943	1943	1943	0
83	20250407	174000	133362425	1943	1943	1943	1943	0
84	20250407	173900	133362425	1943	1943	1943	1943	0
85	20250407	173800	133362425	1943	1943	1943	1943	0
86	20250407	173700	133362425	1943	1943	1943	1943	0
87	20250407	173600	133362425	1943	1943	1943	1943	0
88	20250407	173500	133362425	1943	1943	1943	1943	0
89	20250407	173400	133362425	1943	1943	1943	1943	0
90	20250407	173300	133362425	1943	1943	1943	1943	0
91	20250407	173200	133362425	1943	1943	1943	1943	0
92	20250407	173100	133362425	1943	1943	1943	1943	2826
93	20250407	173000	133362425	1943	1943	1943	1943	0
94	20250407	172900	133362425	1943	1943	1943	1943	0
95	20250407	172800	133362425	1943	1943	1943	1943	0
96	20250407	172700	133362425	1943	1943	1943	1943	0
97	20250407	172600	133362425	1943	1943	1943	1943	0
98	20250407	172500	133362425	1943	1943	1943	1943	0
99	20250407	172400	133362425	1943	1943	1943	1943	0
100	20250407	172300	133362425	1943	1943	1943	1943	0
101	20250407	172200	133362425	1943	1943	1943	1943	0
102	20250407	172100	133362425	1943	1943	1943	1943	0
103	20250407	172000	133362425	1943	1943	1943	1943	0
104	20250407	171900	133362425	1943	1943	1943	1943	0
105	20250407	171800	133362425	1943	1943	1943	1943	0
106	20250407	171700	133362425	1943	1943	1943	1943	0
107	20250407	171600	133362425	1943	1943	1943	1943	0
108	20250407	171500	133362425	1943	1943	1943	1943	0
109	20250407	171400	133362425	1943	1943	1943	1943	0
110	20250407	171300	133362425	1943	1943	1943	1943	0
111	20250407	171200	133362425	1943	1943	1943	1943	0
112	20250407	171100	133362425	1943	1943	1943	1943	0
113	20250407	171000	133362425	1943	1943	1943	1943	0
114	20250407	170900	133362425	1943	1943	1943	1943	0
115	20250407	170800	133362425	1943	1943	1943	1943	0
116	20250407	170700	133362425	1943	1943	1943	1943	0
117	20250407	170600	133362425	1943	1943	1943	1943	0
118	20250407	170500	133362425	1943	1943	1943	1943	0
119	20250407	170400	133362425	1943	1943	1943	1943	0
120	20250407	170300	133362425	1943	1943	1943	1943	0
121	20250407	170200	133362425	1943	1943	1943	1943	0
122	20250407	170100	133362425	1943	1943	1943	1943	2826
123	20250407	170000	133362425	1943	1943	1943	1943	0
124	20250407	165900	133362425	1943	1943	1943	1943	0
125	20250407	165800	133362425	1943	1943	1943	1943	0
126	20250407	165700	133362425	1943	1943	1943	1943	0
127	20250407	165600	133362425	1943	1943	1943	1943	0
128	20250407	165500	133362425	1943	1943	1943	1943	0
129	20250407	165400	133362425	1943	1943	1943	1943	0
130	20250407	165300	133362425	1943	1943	1943	1943	0
131	20250407	165200	133362425	1943	1943	1943	1943	0
132	20250407	165100	133362425	1943	1943	1943	1943	0
133	20250407	165000	133362425	1943	1943	1943	1943	0
134	20250407	164900	133362425	1943	1943	1943	1943	0
135	20250407	164800	133362425	1943	1943	1943	1943	0
136	20250407	164700	133362425	1943	1943	1943	1943	0
137	20250407	164600	133362425	1943	1943	1943	1943	0
138	20250407	164500	133362425	1943	1943	1943	1943	0
139	20250407	164400	133362425	1943	1943	1943	1943	0
140	20250407	164300	133362425	1943	1943	1943	1943	0
141	20250407	164200	133362425	1943	1943	1943	1943	0
142	20250407	164100	133362425	1943	1943	1943	1943	0
143	20250407	164000	133362425	1943	1943	1943	1943	0
144	20250407	163900	133362425	1943	1943	1943	1943	0
145	20250407	163800	133362425	1943	1943	1943	1943	0
146	20250407	163700	133362425	1943	1943	1943	1943	0
147	20250407	163600	133362425	1943	1943	1943	1943	0
148	20250407	163500	133362425	1943	1943	1943	1943	0
149	20250407	163400	133362425	1943	1943	1943	1943	0
150	20250407	163300	133362425	1943	1943	1943	1943	0
151	20250407	163200	133362425	1943	1943	1943	1943	0
152	20250407	163100	133362425	1943	1943	1943	1943	2826
153	20250407	163000	133362425	1943	1943	1943	1943	0
154	20250407	162900	133362425	1943	1943	1943	1943	0
155	20250407	162800	133362425	1943	1943	1943	1943	0
156	20250407	162700	133362425	1943	1943	1943	1943	0
157	20250407	162600	133362425	1943	1943	1943	1943	0
158	20250407	162500	133362425	1943	1943	1943	1943	0
159	20250407	162400	133362425	1943	1943	1943	1943	0
160	20250407	162300	133362425	1943	1943	1943	1943	0
161	20250407	162200	133362425	1943	1943	1943	1943	0
162	20250407	162100	133362425	1943	1943	1943	1943	0
163	20250407	162000	133362425	1943	1943	1943	1943	0
164	20250407	161900	133362425	1943	1943	1943	1943	0
165	20250407	161800	133362425	1943	1943	1943	1943	0
166	20250407	161700	133362425	1943	1943	1943	1943	0
167	20250407	161600	133362425	1943	1943	1943	1943	0
168	20250407	161500	133362425	1943	1943	1943	1943	0
169	20250407	161400	133362425	1943	1943	1943	1943	0
170	20250407	161300	133362425	1943	1943	1943	1943	0
171	20250407	161200	133362425	1943	1943	1943	1943	0
172	20250407	161100	133362425	1943	1943	1943	1943	0
173	20250407	161000	133362425	1943	1943	1943	1943	0
174	20250407	160900	133362425	1943	1943	1943	1943	0
175	20250407	160800	133362425	1943	1943	1943	1943	0
176	20250407	160700	133362425	1943	1943	1943	1943	0
177	20250407	160600	133362425	1943	1943	1943	1943	0
178	20250407	160500	133362425	1943	1943	1943	1943	0
179	20250407	160400	133362425	1943	1943	1943	1943	0
180	20250407	160300	133362425	1943	1943	1943	1943	0
181	20250407	160200	133362425	1943	1943	1943	1943	0
182	20250407	160100	133362425	1943	1943	1943	1943	2826
183	20250407	160000	133362425	1943	1943	1943	1943	0
184	20250407	155900	133362425	1943	1943	1943	1943	0
185	20250407	155800	133362425	1943	1943	1943	1943	0
186	20250407	155700	133362425	1943	1943	1943	1943	0
187	20250407	155600	133362425	1943	1943	1943	1943	0
188	20250407	155500	133362425	1943	1943	1943	1943	0
189	20250407	155400	133362425	1943	1943	1943	1943	0
190	20250407	155300	133362425	1943	1943	1943	1943	0
191	20250407	155200	133362425	1943	1943	1943	1943	0
192	20250407	155100	133362425	1943	1943	1943	1943	0
193	20250407	155000	133362425	1943	1943	1943	1943	0
194	20250407	154900	133362425	1943	1943	1943	1943	0
195	20250407	154800	133362425	1943	1943	1943	1943	0
196	20250407	154700	133362425	1943	1943	1943	1943	0
197	20250407	154600	133362425	1943	1943	1943	1943	0
198	20250407	154500	133362425	1943	1943	1943	1943	0
199	20250407	154400	133362425	1943	1943	1943	1943	0
200	20250407	154300	133362425	1943	1943	1943	1943	0
201	20250407	154200	133362425	1943	1943	1943	1943	0
202	20250407	154100	133362425	1943	1943	1943	1943	0
203	20250407	154000	133362425	1943	1943	1943	1943	0
204	20250407	153900	133362425	1943	1943	1943	1943	0
205	20250407	153800	133362425	1943	1943	1943	1943	0
206	20250407	153700	133362425	1943	1943	1943	1943	0
207	20250407	153600	133362425	1943	1943	1943	1943	0
208	20250407	153500	133362425	1943	1943	1943	1943	0
209	20250407	153400	133362425	1943	1943	1943	1943	0
210	20250407	153300	133362425	1943	1943	1943	1943	0
211	20250407	153200	133362425	1943	1943	1943	1943	0
212	20250407	153100	133362425	1943	1943	1943	1943	2826
213	20250407	153000	133362425	1943	1943	1943	1943	2826
214	20250407	152900	127871507	1944	1944	1944	1944	0
215	20250407	152800	127871507	1944	1944	1944	1944	0
216	20250407	152700	127871507	1944	1944	1944	1944	0
217	20250407	152600	127871507	1944	1944	1944	1944	0
218	20250407	152500	127871507	1944	1944	1944	1944	0
219	20250407	152400	127871507	1944	1944	1944	1944	0
220	20250407	152300	127871507	1944	1944	1944	1944	0
221	20250407	152200	127871507	1944	1944	1944	1944	0
222	20250407	152100	127871507	1944	1944	1944	1944	0
223	20250407	152000	127871507	1944	1944	1944	1944	0
224	20250407	151900	127871507	1944	1930	1944	1929	207
225	20250407	151800	127471597	1930	1934	1934	1930	374
226	20250407	151700	126748613	1936	1938	1938	1936	515
227	20250407	151600	125751059	1938	1938	1938	1938	1
228	20250407	151500	125749121	1949	1949	1949	1949	0
229	20250407	151400	125749121	1949	1949	1949	1949	0
230	20250407	151300	125749121	1949	1949	1949	1949	50
231	20250407	151200	125651671	1939	1939	1939	1939	2
232	20250407	151100	125647793	1953	1953	1953	1953	0
233	20250407	151000	125647793	1953	1953	1953	1953	8
234	20250407	150900	125632169	1954	1954	1954	1954	0
235	20250407	150800	125632169	1954	1954	1954	1954	2
236	20250407	150700	125628261	1954	1937	1954	1937	8
237	20250407	150600	125612748	1957	1957	1957	1957	0
238	20250407	150500	125612748	1957	1957	1957	1957	0
239	20250407	150400	125612748	1957	1957	1957	1957	0
240	20250407	150300	125612748	1957	1957	1957	1957	192
241	20250407	150200	125237004	1961	1961	1961	1961	0
242	20250407	150100	125237004	1961	1961	1961	1961	0
243	20250407	150000	125237004	1961	1961	1961	1961	6
244	20250407	145900	125225238	1962	1942	1962	1942	577
245	20250407	145800	124103406	1933	1933	1933	1933	0
246	20250407	145700	124103406	1933	1933	1933	1933	0
247	20250407	145600	124103406	1933	1933	1933	1933	0
248	20250407	145500	124103406	1933	1933	1933	1933	0
249	20250407	145400	124103406	1933	1933	1933	1933	0
250	20250407	145300	124103406	1933	1933	1933	1933	665
251	20250407	145200	122817961	1942	1942	1942	1942	0
252	20250407	145100	122817961	1942	1942	1942	1942	0
253	20250407	145000	122817961	1942	1942	1942	1942	0
254	20250407	144900	122817961	1942	1942	1942	1942	0
255	20250407	144800	122817961	1942	1942	1942	1942	0
256	20250407	144700	122817961	1942	1942	1942	1942	689
257	20250407	144600	121479923	1943	1941	1943	1941	359
258	20250407	144500	120782514	1942	1942	1942	1942	0
259	20250407	144400	120782514	1942	1942	1942	1942	0
260	20250407	144300	120782514	1942	1942	1942	1942	0
261	20250407	144200	120782514	1942	1942	1942	1942	1544
262	20250407	144100	117784066	1943	1943	1943	1943	0
263	20250407	144000	117784066	1943	1943	1943	1943	0
264	20250407	143900	117784066	1943	1943	1945	1943	1553
265	20250407	143800	114766569	1943	1943	1943	1943	0
266	20250407	143700	114766569	1943	1943	1943	1943	0
267	20250407	143600	114766569	1943	1943	1943	1943	0
268	20250407	143500	114766569	1943	1931	1943	1931	74
269	20250407	143400	114623440	1943	1943	1943	1943	0
270	20250407	143300	114623440	1943	1943	1943	1943	0
271	20250407	143200	114623440	1943	1943	1943	1943	0
272	20250407	143100	114623440	1943	1943	1943	1943	0
273	20250407	143000	114623440	1943	1943	1943	1943	0
274	20250407	142900	114623440	1943	1943	1943	1943	0
275	20250407	142800	114623440	1943	1942	1943	1942	20
276	20250407	142700	114584581	1929	1929	1929	1929	1
277	20250407	142600	114582652	1941	1941	1941	1941	0
278	20250407	142500	114582652	1941	1941	1941	1941	0
279	20250407	142400	114582652	1941	1941	1941	1941	1
280	20250407	142300	114580711	1926	1926	1926	1926	0
281	20250407	142200	114580711	1926	1929	1929	1926	20
282	20250407	142100	114542161	1945	1945	1945	1945	0
283	20250407	142000	114542161	1945	1945	1945	1945	0
284	20250407	141900	114542161	1945	1945	1945	1945	0
285	20250407	141800	114542161	1945	1945	1945	1945	0
286	20250407	141700	114542161	1945	1945	1945	1945	0
287	20250407	141600	114542161	1945	1945	1945	1945	0
288	20250407	141500	114542161	1945	1945	1945	1945	0
289	20250407	141400	114542161	1945	1945	1945	1945	0
290	20250407	141300	114542161	1945	1945	1945	1945	0
291	20250407	141200	114542161	1945	1945	1945	1945	0
292	20250407	141100	114542161	1945	1945	1945	1945	0
293	20250407	141000	114542161	1945	1934	1945	1934	1000
294	20250407	140900	112600827	1923	1926	1926	1923	1781
295	20250407	140800	109172340	1926	1926	1926	1926	0
296	20250407	140700	109172340	1926	1926	1926	1926	56
297	20250407	140600	109064484	1926	1926	1926	1926	700
298	20250407	140500	107716284	1941	1941	1941	1941	0
299	20250407	140400	107716284	1941	1941	1941	1941	0
300	20250407	140300	107716284	1941	1941	1941	1941	0
301	20250407	140200	107716284	1941	1941	1941	1941	0
302	20250407	140100	107716284	1941	1941	1941	1941	0
303	20250407	140000	107716284	1941	1941	1941	1941	0
304	20250407	135900	107716284	1941	1941	1941	1941	0
305	20250407	135800	107716284	1941	1941	1941	1941	0
306	20250407	135700	107716284	1941	1941	1941	1941	1
307	20250407	135600	107714343	1941	1941	1941	1941	0
308	20250407	135500	107714343	1941	1941	1941	1941	0
309	20250407	135400	107714343	1941	1941	1941	1941	0
310	20250407	135300	107714343	1941	1941	1941	1941	0
311	20250407	135200	107714343	1941	1941	1941	1941	0
312	20250407	135100	107714343	1941	1941	1941	1941	0
313	20250407	135000	107714343	1941	1941	1941	1941	0
314	20250407	134900	107714343	1941	1941	1941	1941	0
315	20250407	134800	107714343	1941	1940	1941	1940	60
316	20250407	134700	107597941	1940	1940	1940	1940	1
317	20250407	134600	107596001	1927	1935	1935	1927	508
318	20250407	134500	106617045	1944	1944	1944	1944	0
319	20250407	134400	106617045	1944	1944	1944	1944	0
320	20250407	134300	106617045	1944	1944	1944	1944	179
321	20250407	134200	106269069	1944	1944	1944	1944	0
322	20250407	134100	106269069	1944	1943	1944	1943	25
323	20250407	134000	106220488	1944	1944	1944	1944	0
324	20250407	133900	106220488	1944	1944	1944	1944	0
325	20250407	133800	106220488	1944	1944	1944	1944	0
326	20250407	133700	106220488	1944	1944	1944	1944	25
327	20250407	133600	106171888	1944	1944	1944	1944	200
328	20250407	133500	105783088	1945	1945	1945	1945	0
329	20250407	133400	105783088	1945	1940	1945	1940	70
330	20250407	133300	105647262	1939	1939	1939	1939	0
331	20250407	133200	105647262	1939	1939	1939	1939	0
332	20250407	133100	105647262	1939	1939	1939	1939	0
333	20250407	133000	105647262	1939	1939	1939	1939	0
334	20250407	132900	105647262	1939	1939	1939	1939	0
335	20250407	132800	105647262	1939	1939	1939	1939	1
336	20250407	132700	105645323	1923	1928	1928	1923	512
337	20250407	132600	104660074	1929	1929	1929	1929	0
338	20250407	132500	104660074	1929	1929	1929	1929	0
339	20250407	132400	104660074	1929	1931	1931	1929	168
340	20250407	132300	104335920	1945	1945	1945	1945	0
341	20250407	132200	104335920	1945	1945	1945	1945	0
342	20250407	132100	104335920	1945	1945	1945	1945	0
343	20250407	132000	104335920	1945	1945	1945	1945	0
344	20250407	131900	104335920	1945	1931	1945	1931	131
345	20250407	131800	104082889	1931	1931	1931	1931	0
346	20250407	131700	104082889	1931	1931	1931	1931	0
347	20250407	131600	104082889	1931	1932	1932	1931	770
348	20250407	131500	102595297	1945	1945	1945	1945	0
349	20250407	131400	102595297	1945	1945	1945	1945	0
350	20250407	131300	102595297	1945	1945	1945	1945	0
351	20250407	131200	102595297	1945	1945	1945	1945	0
352	20250407	131100	102595297	1945	1945	1945	1945	0
353	20250407	131000	102595297	1945	1945	1945	1945	0
354	20250407	130900	102595297	1945	1945	1945	1945	0
355	20250407	130800	102595297	1945	1945	1945	1945	0
356	20250407	130700	102595297	1945	1945	1945	1945	0
357	20250407	130600	102595297	1945	1945	1945	1945	0
358	20250407	130500	102595297	1945	1945	1945	1945	0
359	20250407	130400	102595297	1945	1945	1945	1945	0
360	20250407	130300	102595297	1945	1945	1945	1945	431
361	20250407	130200	101757002	1932	1932	1932	1932	0
362	20250407	130100	101757002	1932	1945	1945	1932	147
363	20250407	130000	101472725	1945	1945	1945	1945	94
364	20250407	125900	101289895	1945	1945	1945	1945	0
365	20250407	125800	101289895	1945	1945	1945	1945	0
366	20250407	125700	101289895	1945	1945	1945	1945	0
367	20250407	125600	101289895	1945	1945	1945	1945	0
368	20250407	125500	101289895	1945	1945	1945	1945	0
369	20250407	125400	101289895	1945	1945	1945	1945	0
370	20250407	125300	101289895	1945	1945	1945	1945	0
371	20250407	125200	101289895	1945	1945	1945	1945	0
372	20250407	125100	101289895	1945	1945	1945	1945	0
373	20250407	125000	101289895	1945	1945	1945	1945	0
374	20250407	124900	101289895	1945	1945	1945	1945	0
375	20250407	124800	101289895	1945	1945	1945	1945	0
376	20250407	124700	101289895	1945	1945	1945	1945	0
377	20250407	124600	101289895	1945	1945	1945	1945	0
378	20250407	124500	101289895	1945	1944	1945	1933	82
379	20250407	124400	101131006	1935	1935	1935	1935	0
380	20250407	124300	101131006	1935	1934	1935	1934	63
381	20250407	124200	101009113	1933	1962	1962	1933	8391
382	20250407	124100	84546058	1963	1963	1963	1963	0
383	20250407	124000	84546058	1963	1963	1963	1963	0
384	20250407	123900	84546058	1963	1963	1963	1963	0
385	20250407	123800	84546058	1963	1961	1963	1961	58
386	20250407	123700	84432305	1962	1959	1962	1959	53
387	20250407	123600	84328346	1962	1947	1962	1947	1290
388	20250407	123500	81800911	1948	1948	1948	1948	0
389	20250407	123400	81800911	1948	1948	1948	1948	0
390	20250407	123300	81800911	1948	1948	1948	1948	0
391	20250407	123200	81800911	1948	1948	1948	1948	0
392	20250407	123100	81800911	1948	1948	1948	1948	0
393	20250407	123000	81800911	1948	1948	1948	1948	0
394	20250407	122900	81800911	1948	1948	1948	1948	0
395	20250407	122800	81800911	1948	1948	1948	1948	0
396	20250407	122700	81800911	1948	1948	1948	1948	1
397	20250407	122600	81798963	1929	1929	1929	1929	0
398	20250407	122500	81798963	1929	1929	1929	1929	0
399	20250407	122400	81798963	1929	1929	1929	1929	0
400	20250407	122300	81798963	1929	1937	1937	1929	1184
401	20250407	122200	79513906	1937	1937	1937	1937	0
402	20250407	122100	79513906	1937	1937	1937	1937	0
403	20250407	122000	79513906	1937	1937	1937	1937	0
404	20250407	121900	79513906	1937	1937	1937	1937	50
405	20250407	121800	79417056	1937	1937	1937	1937	0
406	20250407	121700	79417056	1937	1939	1939	1937	90
407	20250407	121600	79242647	1937	1937	1937	1937	0
408	20250407	121500	79242647	1937	1937	1937	1937	0
409	20250407	121400	79242647	1937	1937	1937	1937	0
410	20250407	121300	79242647	1937	1937	1937	1937	0
411	20250407	121200	79242647	1937	1947	1947	1937	407
412	20250407	121100	78451478	1947	1947	1947	1947	3
413	20250407	121000	78445637	1964	1964	1964	1964	0
414	20250407	120900	78445637	1964	1964	1964	1964	0
415	20250407	120800	78445637	1964	1964	1964	1964	0
416	20250407	120700	78445637	1964	1964	1964	1964	0
417	20250407	120600	78445637	1964	1964	1964	1964	0
418	20250407	120500	78445637	1964	1964	1964	1964	0
419	20250407	120400	78445637	1964	1948	1964	1948	625
420	20250407	120300	77225537	1948	1948	1948	1948	0
421	20250407	120200	77225537	1948	1948	1948	1948	0
422	20250407	120100	77225537	1948	1948	1948	1948	0
423	20250407	120000	77225537	1948	1947	1948	1947	20
424	20250407	115900	77186581	1923	1923	1923	1923	0
425	20250407	115800	77186581	1923	1923	1923	1923	0
426	20250407	115700	77186581	1923	1923	1923	1923	0
427	20250407	115600	77186581	1923	1923	1923	1923	0
428	20250407	115500	77186581	1923	1923	1923	1923	158
429	20250407	115400	76882747	1946	1946	1946	1946	0
430	20250407	115300	76882747	1946	1946	1946	1946	0
431	20250407	115200	76882747	1946	1946	1946	1946	0
432	20250407	115100	76882747	1946	1946	1946	1946	1
433	20250407	115000	76880801	1921	1921	1921	1921	0
434	20250407	114900	76880801	1921	1921	1921	1921	0
435	20250407	114800	76880801	1921	1921	1921	1921	0
436	20250407	114700	76880801	1921	1922	1922	1921	266
437	20250407	114600	76369812	1940	1940	1940	1940	0
438	20250407	114500	76369812	1940	1940	1940	1940	0
439	20250407	114400	76369812	1940	1940	1940	1940	0
440	20250407	114300	76369812	1940	1940	1940	1940	0
441	20250407	114200	76369812	1940	1940	1940	1940	0
442	20250407	114100	76369812	1940	1933	1947	1933	6761
443	20250407	114000	63254432	1935	1935	1935	1935	1
444	20250407	113900	63252497	1917	1917	1917	1917	0
445	20250407	113800	63252497	1917	1917	1917	1917	0
446	20250407	113700	63252497	1917	1917	1917	1917	126
447	20250407	113600	63010955	1940	1940	1940	1940	0
448	20250407	113500	63010955	1940	1940	1940	1940	0
449	20250407	113400	63010955	1940	1940	1940	1940	0
450	20250407	113300	63010955	1940	1940	1940	1940	0
451	20250407	113200	63010955	1940	1940	1940	1940	0
452	20250407	113100	63010955	1940	1940	1940	1940	0
453	20250407	113000	63010955	1940	1940	1940	1940	0
454	20250407	112900	63010955	1940	1940	1940	1940	0
455	20250407	112800	63010955	1940	1923	1940	1923	1520
456	20250407	112700	60067751	1916	1916	1916	1916	0
457	20250407	112600	60067751	1916	1916	1916	1916	0
458	20250407	112500	60067751	1916	1916	1916	1916	0
459	20250407	112400	60067751	1916	1916	1916	1916	0
460	20250407	112300	60067751	1916	1916	1916	1916	0
461	20250407	112200	60067751	1916	1916	1916	1916	0
462	20250407	112100	60067751	1916	1916	1916	1916	0
463	20250407	112000	60067751	1916	1916	1916	1916	0
464	20250407	111900	60067751	1916	1922	1922	1916	126
465	20250407	111800	59826257	1923	1923	1923	1923	0
466	20250407	111700	59826257	1923	1923	1923	1923	0
467	20250407	111600	59826257	1923	1923	1923	1923	0
468	20250407	111500	59826257	1923	1923	1923	1923	0
469	20250407	111400	59826257	1923	1923	1923	1923	0
470	20250407	111300	59826257	1923	1923	1923	1923	0
471	20250407	111200	59826257	1923	1923	1923	1923	0
472	20250407	111100	59826257	1923	1923	1923	1923	0
473	20250407	111000	59826257	1923	1923	1923	1923	0
474	20250407	110900	59826257	1923	1923	1923	1923	18
475	20250407	110800	59791643	1924	1924	1924	1924	0
476	20250407	110700	59791643	1924	1927	1927	1924	96
477	20250407	110600	59606931	1928	1932	1932	1928	1124
478	20250407	110500	57437443	1932	1932	1932	1932	0
479	20250407	110400	57437443	1932	1932	1932	1932	0
480	20250407	110300	57437443	1932	1932	1932	1932	0
481	20250407	110200	57437443	1932	1932	1932	1932	0
482	20250407	110100	57437443	1932	1933	1933	1932	126
483	20250407	110000	57194000	1946	1946	1946	1946	84
484	20250407	105900	57030536	1930	1930	1930	1930	0
485	20250407	105800	57030536	1930	1930	1930	1930	0
486	20250407	105700	57030536	1930	1930	1930	1930	0
487	20250407	105600	57030536	1930	1930	1930	1930	0
488	20250407	105500	57030536	1930	1948	1948	1930	254
489	20250407	105400	56536644	1947	1947	1947	1947	1
490	20250407	105300	56534697	1930	1930	1930	1930	0
491	20250407	105200	56534697	1930	1931	1931	1930	730
492	20250407	105100	55125229	1930	1940	1940	1930	1500
493	20250407	105000	52219054	1940	1940	1940	1940	0
494	20250407	104900	52219054	1940	1940	1940	1940	0
495	20250407	104800	52219054	1940	1940	1940	1940	0
496	20250407	104700	52219054	1940	1940	1940	1940	302
497	20250407	104600	51633174	1950	1939	1950	1939	403
498	20250407	104500	50851735	1939	1939	1939	1939	0
499	20250407	104400	50851735	1939	1939	1939	1939	0
500	20250407	104300	50851735	1939	1939	1939	1939	0
501	20250407	104200	50851735	1939	1939	1939	1939	100
502	20250407	104100	50657835	1939	1939	1939	1939	100
503	20250407	104000	50463935	1951	1951	1951	1951	0
504	20250407	103900	50463935	1951	1951	1951	1951	0
505	20250407	103800	50463935	1951	1926	1951	1926	1298
506	20250407	103700	47955656	1924	1923	1924	1923	349
507	20250407	103600	47284480	1924	1924	1924	1924	2
508	20250407	103500	47280632	1923	1923	1923	1923	0
509	20250407	103400	47280632	1923	1923	1923	1923	0
510	20250407	103300	47280632	1923	1923	1923	1923	0
511	20250407	103200	47280632	1923	1923	1923	1923	0
512	20250407	103100	47280632	1923	1923	1923	1923	2
513	20250407	103000	47276786	1923	1923	1923	1923	120
514	20250407	102900	47046026	1915	1915	1915	1915	0
515	20250407	102800	47046026	1915	1915	1915	1915	126
516	20250407	102700	46804736	1926	1926	1926	1926	0
517	20250407	102600	46804736	1926	1926	1926	1926	0
518	20250407	102500	46804736	1926	1926	1926	1926	0
519	20250407	102400	46804736	1926	1926	1926	1926	0
520	20250407	102300	46804736	1926	1926	1926	1926	100
521	20250407	102200	46612136	1926	1926	1926	1926	0
522	20250407	102100	46612136	1926	1926	1926	1926	0
523	20250407	102000	46612136	1926	1926	1926	1926	0
524	20250407	101900	46612136	1926	1924	1926	1924	295
525	20250407	101800	46044066	1910	1910	1910	1910	0
526	20250407	101700	46044066	1910	1917	1917	1910	3493
527	20250407	101600	39368896	1910	1910	1910	1910	0
528	20250407	101500	39368896	1910	1910	1910	1910	0
529	20250407	101400	39368896	1910	1910	1910	1910	0
530	20250407	101300	39368896	1910	1910	1910	1910	0
531	20250407	101200	39368896	1910	1910	1910	1910	0
532	20250407	101100	39368896	1910	1910	1910	1910	0
533	20250407	101000	39368896	1910	1921	1921	1910	468
534	20250407	100900	38470669	1933	1933	1933	1933	0
535	20250407	100800	38470669	1933	1933	1933	1933	0
536	20250407	100700	38470669	1933	1933	1933	1933	0
537	20250407	100600	38470669	1933	1933	1933	1933	0
538	20250407	100500	38470669	1933	1933	1933	1933	0
539	20250407	100400	38470669	1933	1933	1933	1933	26
540	20250407	100300	38420411	1915	1933	1933	1915	2
541	20250407	100200	38416563	1917	1917	1917	1917	0
542	20250407	100100	38416563	1917	1927	1927	1915	500
543	20250407	100000	37457490	1961	1961	1961	1961	0
544	20250407	095900	37457490	1961	1961	1961	1961	0
545	20250407	095800	37457490	1961	1961	1961	1961	0
546	20250407	095700	37457490	1961	1961	1961	1961	0
547	20250407	095600	37457490	1961	1950	1961	1950	130
548	20250407	095500	37203968	1964	1964	1964	1964	0
549	20250407	095400	37203968	1964	1936	1965	1909	6
550	20250407	095300	37192312	1935	1907	1935	1906	338
551	20250407	095200	36545700	1927	1927	1927	1927	0
552	20250407	095100	36545700	1927	1926	1927	1926	4
553	20250407	095000	36537993	1903	1909	1909	1903	1012
554	20250407	094900	34609488	1908	1920	1920	1908	4051
555	20250407	094800	26863525	1920	1920	1920	1920	0
556	20250407	094700	26863525	1920	1920	1920	1920	532
557	20250407	094600	25842085	1928	1928	1928	1928	0
558	20250407	094500	25842085	1928	1928	1928	1928	2
559	20250407	094400	25838229	1924	1924	1924	1924	0
560	20250407	094300	25838229	1924	1924	1924	1924	1060
561	20250407	094200	23798789	1928	1928	1928	1928	25
562	20250407	094100	23750589	1928	1928	1928	1928	0
563	20250407	094000	23750589	1928	1928	1928	1928	40
564	20250407	093900	23673469	1928	1928	1928	1927	21
565	20250407	093800	23632987	1928	1928	1928	1928	513
566	20250407	093700	22643923	1928	1927	1928	1927	100
567	20250407	093600	22451168	1919	1920	1920	1919	800
568	20250407	093500	20915361	1920	1923	1923	1920	126
569	20250407	093400	20673226	1923	1923	1923	1923	0
570	20250407	093300	20673226	1923	1923	1923	1923	0
571	20250407	093200	20673226	1923	1923	1923	1923	392
572	20250407	093100	19919410	1921	1921	1921	1921	0
573	20250407	093000	19919410	1921	1921	1921	1921	0
574	20250407	092900	19919410	1921	1922	1922	1921	2000
575	20250407	092800	16077316	1921	1921	1921	1921	1110
576	20250407	092700	13945006	1921	1921	1921	1921	22
577	20250407	092600	13902744	1927	1928	1928	1921	659
578	20250407	092500	12633054	1927	1946	1946	1927	8
579	20250407	092400	12617619	1948	1948	1948	1948	1
580	20250407	092300	12615671	1948	1931	1948	1931	103
581	20250407	092200	12416676	1931	1931	1931	1931	392
582	20250407	092100	11659724	1926	1928	1928	1926	43
583	20250407	092000	11576904	1928	1926	1928	1926	4
584	20250407	091900	11569198	1926	1926	1926	1926	1
585	20250407	091800	11567272	1926	1926	1926	1926	200
586	20250407	091700	11182072	1926	1927	1927	1925	525
587	20250407	091600	10170687	1965	1965	1965	1965	0
588	20250407	091500	10170687	1965	1965	1965	1965	0
589	20250407	091400	10170687	1965	1965	1965	1965	0
590	20250407	091300	10170687	1965	1965	1965	1965	0
591	20250407	091200	10170687	1965	1965	1965	1965	0
592	20250407	091100	10170687	1965	1965	1965	1965	200
593	20250407	091000	9777687	1967	1967	1967	1967	270
594	20250407	090900	9246597	1967	1967	1967	1967	1
595	20250407	090800	9244630	1969	1969	1969	1969	1
596	20250407	090700	9242661	1915	1915	1915	1915	0
597	20250407	090600	9242661	1915	1970	1970	1915	234
598	20250407	090500	8786251	1912	1912	1912	1912	0
599	20250407	090400	8786251	1912	1914	1914	1912	498
600	20250407	090300	7833922	1912	1912	1912	1912	100
601	20250407	090200	7642722	1963	1963	1963	1963	802
602	20250407	090100	6068396	1971	1975	1975	1971	1680
603	20250407	090000	2750488	1996	1996	1996	1996	1378