KissMeData/032280/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	185700	296004896	1932	1932	1932	1932	812
3	20250403	185600	296004896	1932	1932	1932	1932	0
4	20250403	185500	296004896	1932	1932	1932	1932	0
5	20250403	185400	296004896	1932	1932	1932	1932	0
6	20250403	185300	296004896	1932	1932	1932	1932	0
7	20250403	185200	296004896	1932	1932	1932	1932	0
8	20250403	185100	296004896	1932	1932	1932	1932	0
9	20250403	185000	296004896	1932	1932	1932	1932	0
10	20250403	184900	296004896	1932	1932	1932	1932	0
11	20250403	184800	296004896	1932	1932	1932	1932	0
12	20250403	184700	296004896	1932	1932	1932	1932	0
13	20250403	184600	296004896	1932	1932	1932	1932	0
14	20250403	184500	296004896	1932	1932	1932	1932	0
15	20250403	184400	296004896	1932	1932	1932	1932	0
16	20250403	184300	296004896	1932	1932	1932	1932	0
17	20250403	184200	296004896	1932	1932	1932	1932	0
18	20250403	184100	296004896	1932	1932	1932	1932	0
19	20250403	184000	296004896	1932	1932	1932	1932	0
20	20250403	183900	296004896	1932	1932	1932	1932	0
21	20250403	183800	296004896	1932	1932	1932	1932	0
22	20250403	183700	296004896	1932	1932	1932	1932	0
23	20250403	183600	296004896	1932	1932	1932	1932	0
24	20250403	183500	296004896	1932	1932	1932	1932	0
25	20250403	183400	296004896	1932	1932	1932	1932	0
26	20250403	183300	296004896	1932	1932	1932	1932	0
27	20250403	183200	296004896	1932	1932	1932	1932	0
28	20250403	183100	296004896	1932	1932	1932	1932	0
29	20250403	183000	296004896	1932	1932	1932	1932	0
30	20250403	182900	296004896	1932	1932	1932	1932	0
31	20250403	182800	296004896	1932	1932	1932	1932	0
32	20250403	182700	296004896	1932	1932	1932	1932	812
33	20250403	182600	296004896	1932	1932	1932	1932	0
34	20250403	182500	296004896	1932	1932	1932	1932	0
35	20250403	182400	296004896	1932	1932	1932	1932	0
36	20250403	182300	296004896	1932	1932	1932	1932	0
37	20250403	182200	296004896	1932	1932	1932	1932	0
38	20250403	182100	296004896	1932	1932	1932	1932	0
39	20250403	182000	296004896	1932	1932	1932	1932	0
40	20250403	181900	296004896	1932	1932	1932	1932	0
41	20250403	181800	296004896	1932	1932	1932	1932	0
42	20250403	181700	296004896	1932	1932	1932	1932	0
43	20250403	181600	296004896	1932	1932	1932	1932	0
44	20250403	181500	296004896	1932	1932	1932	1932	0
45	20250403	181400	296004896	1932	1932	1932	1932	0
46	20250403	181300	296004896	1932	1932	1932	1932	0
47	20250403	181200	296004896	1932	1932	1932	1932	0
48	20250403	181100	296004896	1932	1932	1932	1932	0
49	20250403	181000	296004896	1932	1932	1932	1932	0
50	20250403	180900	296004896	1932	1932	1932	1932	0
51	20250403	180800	296004896	1932	1932	1932	1932	0
52	20250403	180700	296004896	1932	1932	1932	1932	0
53	20250403	180600	296004896	1932	1932	1932	1932	0
54	20250403	180500	296004896	1932	1932	1932	1932	0
55	20250403	180400	296004896	1932	1932	1932	1932	0
56	20250403	180300	296004896	1932	1932	1932	1932	0
57	20250403	180200	296004896	1932	1932	1932	1932	0
58	20250403	180100	296004896	1932	1932	1932	1932	0
59	20250403	180000	296004896	1932	1932	1932	1932	0
60	20250403	175900	296004896	1932	1932	1932	1932	0
61	20250403	175800	296004896	1932	1932	1932	1932	0
62	20250403	175700	296004896	1932	1932	1932	1932	812
63	20250403	175600	296004896	1932	1932	1932	1932	0
64	20250403	175500	296004896	1932	1932	1932	1932	0
65	20250403	175400	296004896	1932	1932	1932	1932	0
66	20250403	175300	296004896	1932	1932	1932	1932	0
67	20250403	175200	296004896	1932	1932	1932	1932	0
68	20250403	175100	296004896	1932	1932	1932	1932	0
69	20250403	175000	296004896	1932	1932	1932	1932	0
70	20250403	174900	296004896	1932	1932	1932	1932	0
71	20250403	174800	296004896	1932	1932	1932	1932	0
72	20250403	174700	296004896	1932	1932	1932	1932	0
73	20250403	174600	296004896	1932	1932	1932	1932	0
74	20250403	174500	296004896	1932	1932	1932	1932	0
75	20250403	174400	296004896	1932	1932	1932	1932	0
76	20250403	174300	296004896	1932	1932	1932	1932	0
77	20250403	174200	296004896	1932	1932	1932	1932	0
78	20250403	174100	296004896	1932	1932	1932	1932	0
79	20250403	174000	296004896	1932	1932	1932	1932	0
80	20250403	173900	296004896	1932	1932	1932	1932	0
81	20250403	173800	296004896	1932	1932	1932	1932	0
82	20250403	173700	296004896	1932	1932	1932	1932	0
83	20250403	173600	296004896	1932	1932	1932	1932	0
84	20250403	173500	296004896	1932	1932	1932	1932	0
85	20250403	173400	296004896	1932	1932	1932	1932	0
86	20250403	173300	296004896	1932	1932	1932	1932	0
87	20250403	173200	296004896	1932	1932	1932	1932	0
88	20250403	173100	296004896	1932	1932	1932	1932	0
89	20250403	173000	296004896	1932	1932	1932	1932	0
90	20250403	172900	296004896	1932	1932	1932	1932	0
91	20250403	172800	296004896	1932	1932	1932	1932	0
92	20250403	172700	296004896	1932	1932	1932	1932	812
93	20250403	172600	296004896	1932	1932	1932	1932	0
94	20250403	172500	296004896	1932	1932	1932	1932	0
95	20250403	172400	296004896	1932	1932	1932	1932	0
96	20250403	172300	296004896	1932	1932	1932	1932	0
97	20250403	172200	296004896	1932	1932	1932	1932	0
98	20250403	172100	296004896	1932	1932	1932	1932	0
99	20250403	172000	296004896	1932	1932	1932	1932	0
100	20250403	171900	296004896	1932	1932	1932	1932	0
101	20250403	171800	296004896	1932	1932	1932	1932	0
102	20250403	171700	296004896	1932	1932	1932	1932	0
103	20250403	171600	296004896	1932	1932	1932	1932	0
104	20250403	171500	296004896	1932	1932	1932	1932	0
105	20250403	171400	296004896	1932	1932	1932	1932	0
106	20250403	171300	296004896	1932	1932	1932	1932	0
107	20250403	171200	296004896	1932	1932	1932	1932	0
108	20250403	171100	296004896	1932	1932	1932	1932	0
109	20250403	171000	296004896	1932	1932	1932	1932	0
110	20250403	170900	296004896	1932	1932	1932	1932	0
111	20250403	170800	296004896	1932	1932	1932	1932	0
112	20250403	170700	296004896	1932	1932	1932	1932	0
113	20250403	170600	296004896	1932	1932	1932	1932	0
114	20250403	170500	296004896	1932	1932	1932	1932	0
115	20250403	170400	296004896	1932	1932	1932	1932	0
116	20250403	170300	296004896	1932	1932	1932	1932	0
117	20250403	170200	296004896	1932	1932	1932	1932	0
118	20250403	170100	296004896	1932	1932	1932	1932	0
119	20250403	170000	296004896	1932	1932	1932	1932	0
120	20250403	165900	296004896	1932	1932	1932	1932	0
121	20250403	165800	296004896	1932	1932	1932	1932	0
122	20250403	165700	296004896	1932	1932	1932	1932	812
123	20250403	165600	296004896	1932	1932	1932	1932	0
124	20250403	165500	296004896	1932	1932	1932	1932	0
125	20250403	165400	296004896	1932	1932	1932	1932	0
126	20250403	165300	296004896	1932	1932	1932	1932	0
127	20250403	165200	296004896	1932	1932	1932	1932	0
128	20250403	165100	296004896	1932	1932	1932	1932	0
129	20250403	165000	296004896	1932	1932	1932	1932	0
130	20250403	164900	296004896	1932	1932	1932	1932	0
131	20250403	164800	296004896	1932	1932	1932	1932	0
132	20250403	164700	296004896	1932	1932	1932	1932	0
133	20250403	164600	296004896	1932	1932	1932	1932	0
134	20250403	164500	296004896	1932	1932	1932	1932	0
135	20250403	164400	296004896	1932	1932	1932	1932	0
136	20250403	164300	296004896	1932	1932	1932	1932	0
137	20250403	164200	296004896	1932	1932	1932	1932	0
138	20250403	164100	296004896	1932	1932	1932	1932	0
139	20250403	164000	296004896	1932	1932	1932	1932	0
140	20250403	163900	296004896	1932	1932	1932	1932	0
141	20250403	163800	296004896	1932	1932	1932	1932	0
142	20250403	163700	296004896	1932	1932	1932	1932	0
143	20250403	163600	296004896	1932	1932	1932	1932	0
144	20250403	163500	296004896	1932	1932	1932	1932	0
145	20250403	163400	296004896	1932	1932	1932	1932	0
146	20250403	163300	296004896	1932	1932	1932	1932	0
147	20250403	163200	296004896	1932	1932	1932	1932	0
148	20250403	163100	296004896	1932	1932	1932	1932	0
149	20250403	163000	296004896	1932	1932	1932	1932	0
150	20250403	162900	296004896	1932	1932	1932	1932	0
151	20250403	162800	296004896	1932	1932	1932	1932	0
152	20250403	162700	296004896	1932	1932	1932	1932	812
153	20250403	162600	296004896	1932	1932	1932	1932	0
154	20250403	162500	296004896	1932	1932	1932	1932	0
155	20250403	162400	296004896	1932	1932	1932	1932	0
156	20250403	162300	296004896	1932	1932	1932	1932	0
157	20250403	162200	296004896	1932	1932	1932	1932	0
158	20250403	162100	296004896	1932	1932	1932	1932	0
159	20250403	162000	296004896	1932	1932	1932	1932	0
160	20250403	161900	296004896	1932	1932	1932	1932	0
161	20250403	161800	296004896	1932	1932	1932	1932	0
162	20250403	161700	296004896	1932	1932	1932	1932	0
163	20250403	161600	296004896	1932	1932	1932	1932	0
164	20250403	161500	296004896	1932	1932	1932	1932	0
165	20250403	161400	296004896	1932	1932	1932	1932	0
166	20250403	161300	296004896	1932	1932	1932	1932	0
167	20250403	161200	296004896	1932	1932	1932	1932	0
168	20250403	161100	296004896	1932	1932	1932	1932	0
169	20250403	161000	296004896	1932	1932	1932	1932	0
170	20250403	160900	296004896	1932	1932	1932	1932	0
171	20250403	160800	296004896	1932	1932	1932	1932	0
172	20250403	160700	296004896	1932	1932	1932	1932	0
173	20250403	160600	296004896	1932	1932	1932	1932	0
174	20250403	160500	296004896	1932	1932	1932	1932	0
175	20250403	160400	296004896	1932	1932	1932	1932	0
176	20250403	160300	296004896	1932	1932	1932	1932	0
177	20250403	160200	296004896	1932	1932	1932	1932	0
178	20250403	160100	296004896	1932	1932	1932	1932	0
179	20250403	160000	296004896	1932	1932	1932	1932	0
180	20250403	155900	296004896	1932	1932	1932	1932	0
181	20250403	155800	296004896	1932	1932	1932	1932	0
182	20250403	155700	296004896	1932	1932	1932	1932	812
183	20250403	155600	296004896	1932	1932	1932	1932	0
184	20250403	155500	296004896	1932	1932	1932	1932	0
185	20250403	155400	296004896	1932	1932	1932	1932	0
186	20250403	155300	296004896	1932	1932	1932	1932	0
187	20250403	155200	296004896	1932	1932	1932	1932	0
188	20250403	155100	296004896	1932	1932	1932	1932	0
189	20250403	155000	296004896	1932	1932	1932	1932	0
190	20250403	154900	296004896	1932	1932	1932	1932	0
191	20250403	154800	296004896	1932	1932	1932	1932	0
192	20250403	154700	296004896	1932	1932	1932	1932	0
193	20250403	154600	296004896	1932	1932	1932	1932	0
194	20250403	154500	296004896	1932	1932	1932	1932	0
195	20250403	154400	296004896	1932	1932	1932	1932	0
196	20250403	154300	296004896	1932	1932	1932	1932	0
197	20250403	154200	296004896	1932	1932	1932	1932	0
198	20250403	154100	296004896	1932	1932	1932	1932	0
199	20250403	154000	296004896	1932	1932	1932	1932	0
200	20250403	153900	296004896	1932	1932	1932	1932	0
201	20250403	153800	296004896	1932	1932	1932	1932	0
202	20250403	153700	296004896	1932	1932	1932	1932	0
203	20250403	153600	296004896	1932	1932	1932	1932	0
204	20250403	153500	296004896	1932	1932	1932	1932	0
205	20250403	153400	296004896	1932	1932	1932	1932	0
206	20250403	153300	296004896	1932	1932	1932	1932	0
207	20250403	153200	296004896	1932	1932	1932	1932	0
208	20250403	153100	296004896	1932	1932	1932	1932	0
209	20250403	153000	296004896	1932	1932	1932	1932	812
210	20250403	152900	294436112	1933	1933	1933	1933	0
211	20250403	152800	294436112	1933	1933	1933	1933	0
212	20250403	152700	294436112	1933	1933	1933	1933	0
213	20250403	152600	294436112	1933	1933	1933	1933	0
214	20250403	152500	294436112	1933	1933	1933	1933	0
215	20250403	152400	294436112	1933	1933	1933	1933	0
216	20250403	152300	294436112	1933	1933	1933	1933	0
217	20250403	152200	294436112	1933	1933	1933	1933	0
218	20250403	152100	294436112	1933	1933	1933	1933	0
219	20250403	152000	294436112	1933	1933	1933	1933	0
220	20250403	151900	294436112	1933	1922	1933	1921	1135
221	20250403	151800	292249430	1929	1929	1929	1929	1
222	20250403	151700	292247501	1922	1922	1922	1922	500
223	20250403	151600	291286501	1931	1931	1931	1931	0
224	20250403	151500	291286501	1931	1930	1931	1930	6
225	20250403	151400	291274920	1920	1923	1923	1920	600
226	20250403	151300	290121873	1931	1931	1931	1931	0
227	20250403	151200	290121873	1931	1931	1931	1931	1
228	20250403	151100	290119942	1930	1930	1930	1930	481
229	20250403	151000	289191612	1932	1932	1932	1932	0
230	20250403	150900	289191612	1932	1932	1932	1932	26
231	20250403	150800	289141380	1917	1917	1917	1917	0
232	20250403	150700	289141380	1917	1917	1917	1917	0
233	20250403	150600	289141380	1917	1917	1917	1917	50
234	20250403	150500	289045530	1917	1917	1917	1917	9
235	20250403	150400	289028277	1934	1934	1934	1934	0
236	20250403	150300	289028277	1934	1933	1934	1933	120
237	20250403	150200	288796313	1936	1936	1936	1936	1
238	20250403	150100	288794377	1917	1918	1918	1917	4535
239	20250403	150000	280100494	1939	1939	1939	1939	0
240	20250403	145900	280100494	1939	1939	1939	1939	0
241	20250403	145800	280100494	1939	1939	1939	1939	0
242	20250403	145700	280100494	1939	1939	1939	1939	75
243	20250403	145600	279955069	1940	1940	1940	1940	1
244	20250403	145500	279953129	1920	1920	1920	1915	2280
245	20250403	145400	275579037	1920	1921	1921	1920	500
246	20250403	145300	274618807	1920	1920	1920	1920	0
247	20250403	145200	274618807	1920	1920	1920	1920	0
248	20250403	145100	274618807	1920	1921	1921	1920	2000
249	20250403	145000	270778804	1921	1921	1921	1921	0
250	20250403	144900	270778804	1921	1922	1922	1921	15
251	20250403	144800	270749984	1926	1926	1926	1926	701
252	20250403	144700	269399858	1927	1931	1931	1927	1401
253	20250403	144600	266699216	1931	1931	1931	1931	0
254	20250403	144500	266699216	1931	1932	1932	1931	500
255	20250403	144400	265733672	1942	1942	1942	1942	530
256	20250403	144300	264704412	1942	1942	1942	1942	0
257	20250403	144200	264704412	1942	1942	1942	1942	435
258	20250403	144100	263859642	1942	1942	1942	1942	153
259	20250403	144000	263562516	1931	1931	1931	1931	0
260	20250403	143900	263562516	1931	1931	1931	1931	0
261	20250403	143800	263562516	1931	1931	1931	1931	0
262	20250403	143700	263562516	1931	1931	1931	1931	722
263	20250403	143600	262168334	1931	1933	1933	1931	1100
264	20250403	143500	260043139	1933	1934	1934	1933	1100
265	20250403	143400	257916729	1942	1942	1942	1942	1152
266	20250403	143300	255679545	1940	1940	1940	1940	1002
267	20250403	143200	253735665	1940	1940	1940	1940	0
268	20250403	143100	253735665	1940	1940	1940	1940	0
269	20250403	143000	253735665	1940	1940	1940	1940	1280
270	20250403	142900	251252465	1941	1941	1941	1941	0
271	20250403	142800	251252465	1941	1934	1941	1933	385
272	20250403	142700	250507035	1957	1957	1957	1957	0
273	20250403	142600	250507035	1957	1957	1957	1957	0
274	20250403	142500	250507035	1957	1957	1957	1957	0
275	20250403	142400	250507035	1957	1932	1957	1932	771
276	20250403	142300	249017438	1958	1944	1958	1944	1190
277	20250403	142200	246701696	1930	1930	1930	1930	0
278	20250403	142100	246701696	1930	1930	1930	1930	500
279	20250403	142000	245736696	1945	1945	1945	1945	0
280	20250403	141900	245736696	1945	1945	1945	1945	500
281	20250403	141800	244764196	1947	1947	1947	1947	1152
282	20250403	141700	242521252	1947	1947	1947	1947	0
283	20250403	141600	242521252	1947	1946	1947	1946	23
284	20250403	141500	242476493	1920	1920	1920	1920	0
285	20250403	141400	242476493	1920	1932	1932	1920	700
286	20250403	141300	241127003	1932	1936	1937	1932	1400
287	20250403	141200	238419253	1950	1950	1950	1950	0
288	20250403	141100	238419253	1950	1950	1950	1950	0
289	20250403	141000	238419253	1950	1954	1954	1950	1214
290	20250403	140900	236048217	1954	1954	1954	1954	0
291	20250403	140800	236048217	1954	1954	1954	1954	450
292	20250403	140700	235168917	1953	1957	1957	1953	1500
293	20250403	140600	232235935	1977	1977	1977	1977	0
294	20250403	140500	232235935	1977	1977	1977	1977	0
295	20250403	140400	232235935	1977	1977	1977	1977	0
296	20250403	140300	232235935	1977	1977	1977	1977	1
297	20250403	140200	232233958	1977	1977	1977	1977	0
298	20250403	140100	232233958	1977	1977	1977	1977	248
299	20250403	140000	231743662	1978	1978	1978	1978	0
300	20250403	135900	231743662	1978	1959	1978	1959	200
301	20250403	135800	231351533	1955	1955	1955	1955	0
302	20250403	135700	231351533	1955	1955	1955	1955	0
303	20250403	135600	231351533	1955	1963	1963	1955	6215
304	20250403	135500	219186795	1965	1971	1971	1965	8494
305	20250403	135400	202480151	1977	1977	1977	1977	0
306	20250403	135300	202480151	1977	1977	1977	1977	0
307	20250403	135200	202480151	1977	1980	1980	1977	3498
308	20250403	135100	195560636	1980	1980	1980	1980	29
309	20250403	135000	195503216	1990	1990	1990	1990	0
310	20250403	134900	195503216	1990	1990	1990	1990	0
311	20250403	134800	195503216	1990	1990	1990	1990	0
312	20250403	134700	195503216	1990	1990	1990	1990	0
313	20250403	134600	195503216	1990	1990	1990	1990	1
314	20250403	134500	195501226	1977	1978	1978	1977	450
315	20250403	134400	194611412	1977	1977	1977	1977	0
316	20250403	134300	194611412	1977	1977	1977	1977	0
317	20250403	134200	194611412	1977	1984	1985	1977	8552
318	20250403	134100	177676402	1977	1977	1977	1977	0
319	20250403	134000	177676402	1977	1977	1977	1977	83
320	20250403	133900	177512311	1980	1980	1980	1980	0
321	20250403	133800	177512311	1980	1980	1980	1980	0
322	20250403	133700	177512311	1980	1980	1980	1980	260
323	20250403	133600	176997511	1985	1985	1985	1985	0
324	20250403	133500	176997511	1985	1985	1985	1985	0
325	20250403	133400	176997511	1985	1985	1985	1985	700
326	20250403	133300	175608011	1990	1990	1990	1990	0
327	20250403	133200	175608011	1990	1990	1990	1990	0
328	20250403	133100	175608011	1990	1990	1990	1990	0
329	20250403	133000	175608011	1990	1990	1990	1990	100
330	20250403	132900	175409011	1990	1990	1990	1990	0
331	20250403	132800	175409011	1990	1990	1990	1990	0
332	20250403	132700	175409011	1990	1990	1990	1990	0
333	20250403	132600	175409011	1990	1990	1990	1990	0
334	20250403	132500	175409011	1990	1990	1990	1990	0
335	20250403	132400	175409011	1990	1990	1990	1990	0
336	20250403	132300	175409011	1990	1990	1990	1990	0
337	20250403	132200	175409011	1990	1990	1990	1990	6
338	20250403	132100	175397071	1981	1981	1981	1981	64
339	20250403	132000	175270287	1990	1990	1990	1990	0
340	20250403	131900	175270287	1990	1990	1990	1990	0
341	20250403	131800	175270287	1990	1990	1990	1990	0
342	20250403	131700	175270287	1990	1990	1990	1990	0
343	20250403	131600	175270287	1990	1990	1990	1990	0
344	20250403	131500	175270287	1990	1990	1990	1990	1
345	20250403	131400	175268297	1990	1990	1990	1990	0
346	20250403	131300	175268297	1990	1990	1990	1990	0
347	20250403	131200	175268297	1990	1990	1990	1990	0
348	20250403	131100	175268297	1990	1990	1990	1990	0
349	20250403	131000	175268297	1990	1990	1990	1990	0
350	20250403	130900	175268297	1990	1990	1990	1990	0
351	20250403	130800	175268297	1990	1990	1990	1990	0
352	20250403	130700	175268297	1990	1990	1990	1990	8
353	20250403	130600	175252377	1990	1990	1990	1990	0
354	20250403	130500	175252377	1990	1990	1990	1990	0
355	20250403	130400	175252377	1990	1990	1990	1990	0
356	20250403	130300	175252377	1990	1990	1990	1990	0
357	20250403	130200	175252377	1990	1990	1990	1990	0
358	20250403	130100	175252377	1990	1990	1990	1990	0
359	20250403	130000	175252377	1990	1990	1990	1990	0
360	20250403	125900	175252377	1990	1990	1990	1990	2532
361	20250403	125800	170213697	1990	1990	1990	1990	0
362	20250403	125700	170213697	1990	1990	1990	1990	0
363	20250403	125600	170213697	1990	1990	1990	1990	0
364	20250403	125500	170213697	1990	1990	1990	1990	0
365	20250403	125400	170213697	1990	1990	1990	1990	1
366	20250403	125300	170211707	1981	1981	1981	1981	28
367	20250403	125200	170156239	1990	1990	1990	1990	500
368	20250403	125100	169161239	1986	1986	1986	1986	0
369	20250403	125000	169161239	1986	1986	1986	1986	0
370	20250403	124900	169161239	1986	1987	1987	1986	116
371	20250403	124800	168930847	1992	1992	1992	1992	0
372	20250403	124700	168930847	1992	1992	1992	1992	0
373	20250403	124600	168930847	1992	1992	1992	1992	0
374	20250403	124500	168930847	1992	1992	1992	1992	205
375	20250403	124400	168522487	1992	1992	1992	1992	0
376	20250403	124300	168522487	1992	1992	1992	1992	0
377	20250403	124200	168522487	1992	1985	1992	1985	4485
378	20250403	124100	159599807	1980	1980	1980	1980	0
379	20250403	124000	159599807	1980	1980	1980	1980	882
380	20250403	123900	157853447	1980	1980	1980	1980	0
381	20250403	123800	157853447	1980	1980	1980	1980	0
382	20250403	123700	157853447	1980	1980	1980	1980	0
383	20250403	123600	157853447	1980	1980	1980	1980	258
384	20250403	123500	157342607	1970	1970	1970	1970	0
385	20250403	123400	157342607	1970	1970	1970	1970	0
386	20250403	123300	157342607	1970	1970	1970	1970	0
387	20250403	123200	157342607	1970	1971	1971	1970	20
388	20250403	123100	157303189	1969	1969	1969	1969	0
389	20250403	123000	157303189	1969	1969	1969	1969	0
390	20250403	122900	157303189	1969	1980	1980	1969	21
391	20250403	122800	157261829	1980	1980	1980	1980	0
392	20250403	122700	157261829	1980	1980	1980	1980	1
393	20250403	122600	157259849	1970	1970	1970	1970	302
394	20250403	122500	156664909	1978	1978	1978	1978	0
395	20250403	122400	156664909	1978	1977	1978	1977	787
396	20250403	122300	155108397	1977	1977	1977	1977	1003
397	20250403	122200	153125466	1977	1977	1977	1977	0
398	20250403	122100	153125466	1977	1977	1977	1977	0
399	20250403	122000	153125466	1977	1977	1977	1977	0
400	20250403	121900	153125466	1977	1977	1977	1977	0
401	20250403	121800	153125466	1977	1977	1977	1977	30
402	20250403	121700	153066156	1957	1957	1957	1957	0
403	20250403	121600	153066156	1957	1957	1957	1957	0
404	20250403	121500	153066156	1957	1957	1957	1957	0
405	20250403	121400	153066156	1957	1957	1957	1957	910
406	20250403	121300	151285286	1958	1958	1958	1958	968
407	20250403	121200	149389942	1977	1977	1977	1977	200
408	20250403	121100	148994542	1956	1956	1956	1956	0
409	20250403	121000	148994542	1956	1956	1956	1956	0
410	20250403	120900	148994542	1956	1956	1956	1956	0
411	20250403	120800	148994542	1956	1956	1956	1956	0
412	20250403	120700	148994542	1956	1956	1956	1956	0
413	20250403	120600	148994542	1956	1956	1956	1956	0
414	20250403	120500	148994542	1956	1956	1956	1956	0
415	20250403	120400	148994542	1956	1956	1956	1956	1
416	20250403	120300	148992586	1955	1955	1955	1955	0
417	20250403	120200	148992586	1955	1955	1955	1955	0
418	20250403	120100	148992586	1955	1955	1955	1955	0
419	20250403	120000	148992586	1955	1955	1955	1955	0
420	20250403	115900	148992586	1955	1955	1955	1955	0
421	20250403	115800	148992586	1955	1955	1955	1955	0
422	20250403	115700	148992586	1955	1955	1955	1955	0
423	20250403	115600	148992586	1955	1955	1955	1955	0
424	20250403	115500	148992586	1955	1955	1955	1955	0
425	20250403	115400	148992586	1955	1955	1955	1955	0
426	20250403	115300	148992586	1955	1955	1955	1955	0
427	20250403	115200	148992586	1955	1955	1955	1955	0
428	20250403	115100	148992586	1955	1955	1955	1955	0
429	20250403	115000	148992586	1955	1955	1955	1955	0
430	20250403	114900	148992586	1955	1955	1955	1955	0
431	20250403	114800	148992586	1955	1955	1955	1955	0
432	20250403	114700	148992586	1955	1955	1955	1955	0
433	20250403	114600	148992586	1955	1955	1955	1955	0
434	20250403	114500	148992586	1955	1955	1955	1955	0
435	20250403	114400	148992586	1955	1964	1964	1955	4000
436	20250403	114300	141169877	1981	1981	1981	1981	0
437	20250403	114200	141169877	1981	1981	1981	1981	0
438	20250403	114100	141169877	1981	1981	1981	1981	0
439	20250403	114000	141169877	1981	1981	1981	1981	0
440	20250403	113900	141169877	1981	1981	1981	1981	0
441	20250403	113800	141169877	1981	1981	1981	1981	0
442	20250403	113700	141169877	1981	1981	1981	1981	0
443	20250403	113600	141169877	1981	1981	1981	1981	0
444	20250403	113500	141169877	1981	1981	1981	1981	0
445	20250403	113400	141169877	1981	1981	1981	1981	0
446	20250403	113300	141169877	1981	1981	1981	1980	3240
447	20250403	113200	134754124	1990	1990	1990	1990	0
448	20250403	113100	134754124	1990	1990	1990	1990	0
449	20250403	113000	134754124	1990	1990	1990	1990	1
450	20250403	112900	134752134	1980	1980	1980	1980	0
451	20250403	112800	134752134	1980	1980	1980	1980	0
452	20250403	112700	134752134	1980	1989	1989	1980	542
453	20250403	112600	133678107	1990	1990	1990	1990	1
454	20250403	112500	133676117	1989	1989	1989	1989	62
455	20250403	112400	133552799	1989	1989	1989	1989	1
456	20250403	112300	133550810	1981	1981	1981	1981	0
457	20250403	112200	133550810	1981	1981	1981	1981	0
458	20250403	112100	133550810	1981	1981	1981	1981	0
459	20250403	112000	133550810	1981	1981	1981	1981	0
460	20250403	111900	133550810	1981	1981	1981	1981	37
461	20250403	111800	133477513	1981	1981	1981	1981	0
462	20250403	111700	133477513	1981	1981	1981	1981	15
463	20250403	111600	133447798	1981	1981	1981	1981	0
464	20250403	111500	133447798	1981	1981	1981	1981	52
465	20250403	111400	133344786	1980	1980	1980	1980	0
466	20250403	111300	133344786	1980	1980	1980	1980	0
467	20250403	111200	133344786	1980	1980	1980	1980	0
468	20250403	111100	133344786	1980	1980	1980	1980	0
469	20250403	111000	133344786	1980	1980	1980	1980	31
470	20250403	110900	133283406	1980	1980	1980	1980	0
471	20250403	110800	133283406	1980	1980	1980	1980	0
472	20250403	110700	133283406	1980	1980	1980	1980	0
473	20250403	110600	133283406	1980	1980	1980	1980	0
474	20250403	110500	133283406	1980	1974	1980	1974	2634
475	20250403	110400	128075302	1963	1963	1963	1963	0
476	20250403	110300	128075302	1963	1963	1963	1963	18
477	20250403	110200	128039968	1963	1963	1963	1963	100
478	20250403	110100	127843668	1963	1963	1963	1963	0
479	20250403	110000	127843668	1963	1960	1963	1960	1056
480	20250403	105900	125771566	1948	1948	1948	1948	0
481	20250403	105800	125771566	1948	1948	1948	1948	156
482	20250403	105700	125467678	1933	1953	1953	1933	1285
483	20250403	105600	122961055	1952	1952	1952	1952	0
484	20250403	105500	122961055	1952	1952	1952	1952	0
485	20250403	105400	122961055	1952	1952	1952	1952	0
486	20250403	105300	122961055	1952	1955	1955	1952	891
487	20250403	105200	121220727	1954	1954	1954	1954	0
488	20250403	105100	121220727	1954	1954	1954	1954	0
489	20250403	105000	121220727	1954	1954	1954	1954	0
490	20250403	104900	121220727	1954	1954	1954	1954	0
491	20250403	104800	121220727	1954	1954	1954	1954	0
492	20250403	104700	121220727	1954	1954	1954	1954	0
493	20250403	104600	121220727	1954	1954	1954	1954	0
494	20250403	104500	121220727	1954	1954	1954	1954	0
495	20250403	104400	121220727	1954	1954	1954	1954	0
496	20250403	104300	121220727	1954	1954	1954	1954	0
497	20250403	104200	121220727	1954	1954	1954	1954	0
498	20250403	104100	121220727	1954	1954	1954	1954	0
499	20250403	104000	121220727	1954	1954	1954	1954	0
500	20250403	103900	121220727	1954	1954	1954	1954	0
501	20250403	103800	121220727	1954	1974	1988	1954	93
502	20250403	103700	121038251	1953	1972	1972	1952	588
503	20250403	103600	119880439	1973	1981	1981	1973	5358
504	20250403	103500	109287428	1981	1981	1981	1981	1
505	20250403	103400	109285447	1981	1981	1981	1981	30
506	20250403	103300	109226017	1981	1999	1999	1981	1386
507	20250403	103200	106472614	2000	2000	2000	2000	0
508	20250403	103100	106472614	2000	2000	2000	2000	0
509	20250403	103000	106472614	2000	2000	2000	2000	0
510	20250403	102900	106472614	2000	2000	2000	2000	0
511	20250403	102800	106472614	2000	1985	2000	1979	3519
512	20250403	102700	99441325	1985	2000	2000	1983	1886
513	20250403	102600	95682693	1981	2000	2000	1981	1260
514	20250403	102500	93165163	1987	1987	1987	1987	0
515	20250403	102400	93165163	1987	1999	1999	1987	369
516	20250403	102300	92431840	1987	1987	1987	1987	0
517	20250403	102200	92431840	1987	1987	1987	1987	0
518	20250403	102100	92431840	1987	2000	2000	1987	75
519	20250403	102000	92282685	1987	2005	2005	1986	154
520	20250403	101900	91976336	1980	1980	1980	1980	0
521	20250403	101800	91976336	1980	1992	1993	1980	547
522	20250403	101700	90886800	1976	1976	1976	1976	0
523	20250403	101600	90886800	1976	1976	1976	1976	0
524	20250403	101500	90886800	1976	2005	2005	1976	48
525	20250403	101400	90791923	1973	1972	1973	1972	965
526	20250403	101300	88888918	2030	1991	2030	1991	2512
527	20250403	101200	83848777	1991	1976	1991	1976	2881
528	20250403	101100	78117575	1966	1966	1966	1966	0
529	20250403	101000	78117575	1966	1962	1966	1962	1129
530	20250403	100900	75898362	1951	1951	1951	1951	0
531	20250403	100800	75898362	1951	1951	1951	1951	0
532	20250403	100700	75898362	1951	1951	1951	1951	0
533	20250403	100600	75898362	1951	1951	1951	1951	0
534	20250403	100500	75898362	1951	1951	1951	1951	0
535	20250403	100400	75898362	1951	1951	1951	1951	0
536	20250403	100300	75898362	1951	1954	1954	1951	1850
537	20250403	100200	72286662	1966	1966	1966	1966	34
538	20250403	100100	72219818	1966	1966	1966	1966	53
539	20250403	100000	72115620	1959	1959	1959	1959	200
540	20250403	095900	71723820	1959	1961	1961	1955	4111
541	20250403	095800	63668730	1976	1976	1976	1976	0
542	20250403	095700	63668730	1976	1973	1976	1973	50
543	20250403	095600	63570014	1960	1962	1962	1960	1286
544	20250403	095500	61048127	1960	1960	1960	1960	0
545	20250403	095400	61048127	1960	1960	1960	1960	0
546	20250403	095300	61048127	1960	1965	1966	1960	433
547	20250403	095200	60197264	1960	1960	1960	1960	28
548	20250403	095100	60142384	1991	1990	1991	1990	4114
549	20250403	095000	51955513	1990	1950	1990	1950	333
550	20250403	094900	51297596	1950	1950	1950	1950	0
551	20250403	094800	51297596	1950	1950	1950	1950	0
552	20250403	094700	51297596	1950	1950	1950	1950	152
553	20250403	094600	51001196	1950	1945	1950	1945	4287
554	20250403	094500	42644545	1945	1936	1945	1936	2174
555	20250403	094400	38420719	1935	1935	1935	1935	0
556	20250403	094300	38420719	1935	1935	1935	1935	45
557	20250403	094200	38333644	1934	1934	1934	1934	174
558	20250403	094100	37997128	1934	1934	1934	1934	35
559	20250403	094000	37929438	1934	1914	1934	1914	20
560	20250403	093900	37891138	1934	1934	1934	1934	80
561	20250403	093800	37736418	1935	1930	1935	1930	150
562	20250403	093700	37446746	1934	1934	1934	1934	0
563	20250403	093600	37446746	1934	1934	1934	1934	0
564	20250403	093500	37446746	1934	1934	1934	1934	30
565	20250403	093400	37388726	1934	1934	1934	1934	20
566	20250403	093300	37350046	1934	1920	1934	1917	2085
567	20250403	093200	33346191	1919	1919	1919	1919	0
568	20250403	093100	33346191	1919	1919	1919	1919	128
569	20250403	093000	33100559	1906	1907	1907	1906	418
570	20250403	092900	32303750	1907	1907	1907	1907	0
571	20250403	092800	32303750	1907	1907	1907	1907	20
572	20250403	092700	32265610	1907	1907	1907	1906	1560
573	20250403	092600	29291610	1905	1905	1905	1905	0
574	20250403	092500	29291610	1905	1935	1935	1905	4530
575	20250403	092400	20660615	1935	1935	1935	1935	0
576	20250403	092300	20660615	1935	1935	1935	1935	1
577	20250403	092200	20658680	1935	1935	1935	1935	0
578	20250403	092100	20658680	1935	1935	1935	1935	0
579	20250403	092000	20658680	1935	1935	1935	1935	0
580	20250403	091900	20658680	1935	1934	1935	1934	10
581	20250403	091800	20639338	1934	1934	1934	1934	12
582	20250403	091700	20616130	1898	1898	1898	1898	20
583	20250403	091600	20578170	1935	1935	1935	1935	0
584	20250403	091500	20578170	1935	1935	1935	1935	12
585	20250403	091400	20554950	1900	1900	1900	1900	1385
586	20250403	091300	17923450	1900	1903	1903	1900	3075
587	20250403	091200	12079324	1926	1926	1926	1926	0
588	20250403	091100	12079324	1926	1926	1926	1926	50
589	20250403	091000	11983024	1926	1926	1926	1926	0
590	20250403	090900	11983024	1926	1926	1926	1926	1000
591	20250403	090800	10057024	1926	1926	1926	1926	2
592	20250403	090700	10053172	1926	1926	1926	1926	5
593	20250403	090600	10043542	1911	1911	1911	1911	0
594	20250403	090500	10043542	1911	1911	1911	1911	0
595	20250403	090400	10043542	1911	1927	1927	1911	60
596	20250403	090300	9928722	1927	1927	1927	1927	30
597	20250403	090200	9870912	1912	1927	1927	1876	2884
598	20250403	090100	4418700	1950	1950	1950	1950	0
599	20250403	090000	4418700	1950	1950	1950	1950	1766