KissMeData/033290/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	185900	59203748	1980	1980	1980	1980	2003
3	20250404	185800	59203748	1980	1980	1980	1980	0
4	20250404	185700	59203748	1980	1980	1980	1980	0
5	20250404	185600	59203748	1980	1980	1980	1980	0
6	20250404	185500	59203748	1980	1980	1980	1980	0
7	20250404	185400	59203748	1980	1980	1980	1980	0
8	20250404	185300	59203748	1980	1980	1980	1980	0
9	20250404	185200	59203748	1980	1980	1980	1980	0
10	20250404	185100	59203748	1980	1980	1980	1980	0
11	20250404	185000	59203748	1980	1980	1980	1980	0
12	20250404	184900	59203748	1980	1980	1980	1980	0
13	20250404	184800	59203748	1980	1980	1980	1980	0
14	20250404	184700	59203748	1980	1980	1980	1980	0
15	20250404	184600	59203748	1980	1980	1980	1980	0
16	20250404	184500	59203748	1980	1980	1980	1980	0
17	20250404	184400	59203748	1980	1980	1980	1980	0
18	20250404	184300	59203748	1980	1980	1980	1980	0
19	20250404	184200	59203748	1980	1980	1980	1980	0
20	20250404	184100	59203748	1980	1980	1980	1980	0
21	20250404	184000	59203748	1980	1980	1980	1980	0
22	20250404	183900	59203748	1980	1980	1980	1980	0
23	20250404	183800	59203748	1980	1980	1980	1980	0
24	20250404	183700	59203748	1980	1980	1980	1980	0
25	20250404	183600	59203748	1980	1980	1980	1980	0
26	20250404	183500	59203748	1980	1980	1980	1980	0
27	20250404	183400	59203748	1980	1980	1980	1980	0
28	20250404	183300	59203748	1980	1980	1980	1980	0
29	20250404	183200	59203748	1980	1980	1980	1980	0
30	20250404	183100	59203748	1980	1980	1980	1980	0
31	20250404	183000	59203748	1980	1980	1980	1980	0
32	20250404	182900	59203748	1980	1980	1980	1980	2003
33	20250404	182800	59203748	1980	1980	1980	1980	0
34	20250404	182700	59203748	1980	1980	1980	1980	0
35	20250404	182600	59203748	1980	1980	1980	1980	0
36	20250404	182500	59203748	1980	1980	1980	1980	0
37	20250404	182400	59203748	1980	1980	1980	1980	0
38	20250404	182300	59203748	1980	1980	1980	1980	0
39	20250404	182200	59203748	1980	1980	1980	1980	0
40	20250404	182100	59203748	1980	1980	1980	1980	0
41	20250404	182000	59203748	1980	1980	1980	1980	0
42	20250404	181900	59203748	1980	1980	1980	1980	0
43	20250404	181800	59203748	1980	1980	1980	1980	0
44	20250404	181700	59203748	1980	1980	1980	1980	0
45	20250404	181600	59203748	1980	1980	1980	1980	0
46	20250404	181500	59203748	1980	1980	1980	1980	0
47	20250404	181400	59203748	1980	1980	1980	1980	0
48	20250404	181300	59203748	1980	1980	1980	1980	0
49	20250404	181200	59203748	1980	1980	1980	1980	0
50	20250404	181100	59203748	1980	1980	1980	1980	0
51	20250404	181000	59203748	1980	1980	1980	1980	0
52	20250404	180900	59203748	1980	1980	1980	1980	0
53	20250404	180800	59203748	1980	1980	1980	1980	0
54	20250404	180700	59203748	1980	1980	1980	1980	0
55	20250404	180600	59203748	1980	1980	1980	1980	0
56	20250404	180500	59203748	1980	1980	1980	1980	0
57	20250404	180400	59203748	1980	1980	1980	1980	0
58	20250404	180300	59203748	1980	1980	1980	1980	0
59	20250404	180200	59203748	1980	1980	1980	1980	0
60	20250404	180100	59203748	1980	1980	1980	1980	0
61	20250404	180000	59203748	1980	1980	1980	1980	0
62	20250404	175900	59203748	1980	1980	1980	1980	2003
63	20250404	175800	59203748	1980	1980	1980	1980	0
64	20250404	175700	59203748	1980	1980	1980	1980	0
65	20250404	175600	59203748	1980	1980	1980	1980	0
66	20250404	175500	59203748	1980	1980	1980	1980	0
67	20250404	175400	59203748	1980	1980	1980	1980	0
68	20250404	175300	59203748	1980	1980	1980	1980	0
69	20250404	175200	59203748	1980	1980	1980	1980	0
70	20250404	175100	59203748	1980	1980	1980	1980	0
71	20250404	175000	59203748	1980	1980	1980	1980	0
72	20250404	174900	59203748	1980	1980	1980	1980	0
73	20250404	174800	59203748	1980	1980	1980	1980	0
74	20250404	174700	59203748	1980	1980	1980	1980	0
75	20250404	174600	59203748	1980	1980	1980	1980	0
76	20250404	174500	59203748	1980	1980	1980	1980	0
77	20250404	174400	59203748	1980	1980	1980	1980	0
78	20250404	174300	59203748	1980	1980	1980	1980	0
79	20250404	174200	59203748	1980	1980	1980	1980	0
80	20250404	174100	59203748	1980	1980	1980	1980	0
81	20250404	174000	59203748	1980	1980	1980	1980	0
82	20250404	173900	59203748	1980	1980	1980	1980	0
83	20250404	173800	59203748	1980	1980	1980	1980	0
84	20250404	173700	59203748	1980	1980	1980	1980	0
85	20250404	173600	59203748	1980	1980	1980	1980	0
86	20250404	173500	59203748	1980	1980	1980	1980	0
87	20250404	173400	59203748	1980	1980	1980	1980	0
88	20250404	173300	59203748	1980	1980	1980	1980	0
89	20250404	173200	59203748	1980	1980	1980	1980	0
90	20250404	173100	59203748	1980	1980	1980	1980	0
91	20250404	173000	59203748	1980	1980	1980	1980	0
92	20250404	172900	59203748	1980	1980	1980	1980	2003
93	20250404	172800	59203748	1980	1980	1980	1980	0
94	20250404	172700	59203748	1980	1980	1980	1980	0
95	20250404	172600	59203748	1980	1980	1980	1980	0
96	20250404	172500	59203748	1980	1980	1980	1980	0
97	20250404	172400	59203748	1980	1980	1980	1980	0
98	20250404	172300	59203748	1980	1980	1980	1980	0
99	20250404	172200	59203748	1980	1980	1980	1980	0
100	20250404	172100	59203748	1980	1980	1980	1980	0
101	20250404	172000	59203748	1980	1980	1980	1980	0
102	20250404	171900	59203748	1980	1980	1980	1980	0
103	20250404	171800	59203748	1980	1980	1980	1980	0
104	20250404	171700	59203748	1980	1980	1980	1980	0
105	20250404	171600	59203748	1980	1980	1980	1980	0
106	20250404	171500	59203748	1980	1980	1980	1980	0
107	20250404	171400	59203748	1980	1980	1980	1980	0
108	20250404	171300	59203748	1980	1980	1980	1980	0
109	20250404	171200	59203748	1980	1980	1980	1980	0
110	20250404	171100	59203748	1980	1980	1980	1980	0
111	20250404	171000	59203748	1980	1980	1980	1980	0
112	20250404	170900	59203748	1980	1980	1980	1980	0
113	20250404	170800	59203748	1980	1980	1980	1980	0
114	20250404	170700	59203748	1980	1980	1980	1980	0
115	20250404	170600	59203748	1980	1980	1980	1980	0
116	20250404	170500	59203748	1980	1980	1980	1980	0
117	20250404	170400	59203748	1980	1980	1980	1980	0
118	20250404	170300	59203748	1980	1980	1980	1980	0
119	20250404	170200	59203748	1980	1980	1980	1980	0
120	20250404	170100	59203748	1980	1980	1980	1980	0
121	20250404	170000	59203748	1980	1980	1980	1980	0
122	20250404	165900	59203748	1980	1980	1980	1980	2003
123	20250404	165800	59203748	1980	1980	1980	1980	0
124	20250404	165700	59203748	1980	1980	1980	1980	0
125	20250404	165600	59203748	1980	1980	1980	1980	0
126	20250404	165500	59203748	1980	1980	1980	1980	0
127	20250404	165400	59203748	1980	1980	1980	1980	0
128	20250404	165300	59203748	1980	1980	1980	1980	0
129	20250404	165200	59203748	1980	1980	1980	1980	0
130	20250404	165100	59203748	1980	1980	1980	1980	0
131	20250404	165000	59203748	1980	1980	1980	1980	0
132	20250404	164900	59203748	1980	1980	1980	1980	0
133	20250404	164800	59203748	1980	1980	1980	1980	0
134	20250404	164700	59203748	1980	1980	1980	1980	0
135	20250404	164600	59203748	1980	1980	1980	1980	0
136	20250404	164500	59203748	1980	1980	1980	1980	0
137	20250404	164400	59203748	1980	1980	1980	1980	0
138	20250404	164300	59203748	1980	1980	1980	1980	0
139	20250404	164200	59203748	1980	1980	1980	1980	0
140	20250404	164100	59203748	1980	1980	1980	1980	0
141	20250404	164000	59203748	1980	1980	1980	1980	0
142	20250404	163900	59203748	1980	1980	1980	1980	0
143	20250404	163800	59203748	1980	1980	1980	1980	0
144	20250404	163700	59203748	1980	1980	1980	1980	0
145	20250404	163600	59203748	1980	1980	1980	1980	0
146	20250404	163500	59203748	1980	1980	1980	1980	0
147	20250404	163400	59203748	1980	1980	1980	1980	0
148	20250404	163300	59203748	1980	1980	1980	1980	0
149	20250404	163200	59203748	1980	1980	1980	1980	0
150	20250404	163100	59203748	1980	1980	1980	1980	0
151	20250404	163000	59203748	1980	1980	1980	1980	0
152	20250404	162900	59203748	1980	1980	1980	1980	2003
153	20250404	162800	59203748	1980	1980	1980	1980	0
154	20250404	162700	59203748	1980	1980	1980	1980	0
155	20250404	162600	59203748	1980	1980	1980	1980	0
156	20250404	162500	59203748	1980	1980	1980	1980	0
157	20250404	162400	59203748	1980	1980	1980	1980	0
158	20250404	162300	59203748	1980	1980	1980	1980	0
159	20250404	162200	59203748	1980	1980	1980	1980	0
160	20250404	162100	59203748	1980	1980	1980	1980	0
161	20250404	162000	59203748	1980	1980	1980	1980	0
162	20250404	161900	59203748	1980	1980	1980	1980	0
163	20250404	161800	59203748	1980	1980	1980	1980	0
164	20250404	161700	59203748	1980	1980	1980	1980	0
165	20250404	161600	59203748	1980	1980	1980	1980	0
166	20250404	161500	59203748	1980	1980	1980	1980	0
167	20250404	161400	59203748	1980	1980	1980	1980	0
168	20250404	161300	59203748	1980	1980	1980	1980	0
169	20250404	161200	59203748	1980	1980	1980	1980	0
170	20250404	161100	59203748	1980	1980	1980	1980	0
171	20250404	161000	59203748	1980	1980	1980	1980	0
172	20250404	160900	59203748	1980	1980	1980	1980	0
173	20250404	160800	59203748	1980	1980	1980	1980	0
174	20250404	160700	59203748	1980	1980	1980	1980	0
175	20250404	160600	59203748	1980	1980	1980	1980	0
176	20250404	160500	59203748	1980	1980	1980	1980	0
177	20250404	160400	59203748	1980	1980	1980	1980	0
178	20250404	160300	59203748	1980	1980	1980	1980	0
179	20250404	160200	59203748	1980	1980	1980	1980	0
180	20250404	160100	59203748	1980	1980	1980	1980	0
181	20250404	160000	59203748	1980	1980	1980	1980	0
182	20250404	155900	59203748	1980	1980	1980	1980	2003
183	20250404	155800	59203748	1980	1980	1980	1980	0
184	20250404	155700	59203748	1980	1980	1980	1980	0
185	20250404	155600	59203748	1980	1980	1980	1980	0
186	20250404	155500	59203748	1980	1980	1980	1980	0
187	20250404	155400	59203748	1980	1980	1980	1980	0
188	20250404	155300	59203748	1980	1980	1980	1980	0
189	20250404	155200	59203748	1980	1980	1980	1980	0
190	20250404	155100	59203748	1980	1980	1980	1980	0
191	20250404	155000	59203748	1980	1980	1980	1980	0
192	20250404	154900	59203748	1980	1980	1980	1980	0
193	20250404	154800	59203748	1980	1980	1980	1980	0
194	20250404	154700	59203748	1980	1980	1980	1980	0
195	20250404	154600	59203748	1980	1980	1980	1980	0
196	20250404	154500	59203748	1980	1980	1980	1980	0
197	20250404	154400	59203748	1980	1980	1980	1980	0
198	20250404	154300	59203748	1980	1980	1980	1980	0
199	20250404	154200	59203748	1980	1980	1980	1980	0
200	20250404	154100	59203748	1980	1980	1980	1980	0
201	20250404	154000	59203748	1980	1980	1980	1980	0
202	20250404	153900	59203748	1980	1980	1980	1980	0
203	20250404	153800	59203748	1980	1980	1980	1980	0
204	20250404	153700	59203748	1980	1980	1980	1980	0
205	20250404	153600	59203748	1980	1980	1980	1980	0
206	20250404	153500	59203748	1980	1980	1980	1980	0
207	20250404	153400	59203748	1980	1980	1980	1980	0
208	20250404	153300	59203748	1980	1980	1980	1980	0
209	20250404	153200	59203748	1980	1980	1980	1980	0
210	20250404	153100	59203748	1980	1980	1980	1980	0
211	20250404	153000	59203748	1980	1980	1980	1980	2003
212	20250404	152900	55237808	1986	1986	1986	1986	0
213	20250404	152800	55237808	1986	1986	1986	1986	0
214	20250404	152700	55237808	1986	1986	1986	1986	0
215	20250404	152600	55237808	1986	1986	1986	1986	0
216	20250404	152500	55237808	1986	1986	1986	1986	0
217	20250404	152400	55237808	1986	1986	1986	1986	0
218	20250404	152300	55237808	1986	1986	1986	1986	0
219	20250404	152200	55237808	1986	1986	1986	1986	0
220	20250404	152100	55237808	1986	1986	1986	1986	0
221	20250404	152000	55237808	1986	1986	1986	1986	0
222	20250404	151900	55237808	1986	1986	1986	1980	8
223	20250404	151800	55221950	1980	1986	1986	1980	54
224	20250404	151700	55114724	1980	1986	1986	1979	175
225	20250404	151600	54767613	1986	1986	1986	1986	0
226	20250404	151500	54767613	1986	1986	1986	1986	0
227	20250404	151400	54767613	1986	1986	1986	1986	0
228	20250404	151300	54767613	1986	1986	1986	1986	0
229	20250404	151200	54767613	1986	1986	1986	1986	0
230	20250404	151100	54767613	1986	1986	1986	1986	5
231	20250404	151000	54757683	1987	1987	1987	1987	0
232	20250404	150900	54757683	1987	1987	1987	1987	0
233	20250404	150800	54757683	1987	1987	1987	1987	0
234	20250404	150700	54757683	1987	1987	1987	1987	0
235	20250404	150600	54757683	1987	1987	1987	1987	2
236	20250404	150500	54753709	1987	1987	1987	1987	280
237	20250404	150400	54197349	1987	1987	1987	1987	0
238	20250404	150300	54197349	1987	1987	1987	1987	1
239	20250404	150200	54195362	1980	1980	1980	1980	326
240	20250404	150100	53549882	1980	1980	1980	1980	0
241	20250404	150000	53549882	1980	1980	1980	1980	39
242	20250404	145900	53472662	1980	1980	1980	1980	0
243	20250404	145800	53472662	1980	1980	1980	1980	0
244	20250404	145700	53472662	1980	1980	1980	1980	28
245	20250404	145600	53417222	1980	1979	1980	1979	1591
246	20250404	145500	50268474	1979	1979	1979	1979	0
247	20250404	145400	50268474	1979	1979	1979	1979	0
248	20250404	145300	50268474	1979	1979	1979	1979	8
249	20250404	145200	50252642	1978	1978	1978	1978	0
250	20250404	145100	50252642	1978	1978	1978	1978	0
251	20250404	145000	50252642	1978	1978	1978	1978	0
252	20250404	144900	50252642	1978	1978	1978	1978	0
253	20250404	144800	50252642	1978	1978	1978	1978	1
254	20250404	144700	50250664	1979	1979	1979	1979	0
255	20250404	144600	50250664	1979	1979	1979	1979	0
256	20250404	144500	50250664	1979	1979	1979	1979	0
257	20250404	144400	50250664	1979	1979	1979	1979	0
258	20250404	144300	50250664	1979	1979	1979	1979	0
259	20250404	144200	50250664	1979	1973	1979	1973	1098
260	20250404	144100	48084304	1973	1973	1973	1973	218
261	20250404	144000	47654190	1972	1972	1972	1972	0
262	20250404	143900	47654190	1972	1972	1972	1972	64
263	20250404	143800	47527982	1972	1972	1972	1972	2
264	20250404	143700	47524038	1972	1972	1972	1972	16
265	20250404	143600	47492486	1971	1971	1971	1971	2040
266	20250404	143500	43471646	1971	1971	1971	1971	400
267	20250404	143400	42683246	1971	1971	1971	1971	0
268	20250404	143300	42683246	1971	1971	1971	1971	1
269	20250404	143200	42681275	1971	1971	1971	1971	0
270	20250404	143100	42681275	1971	1971	1971	1971	3
271	20250404	143000	42675362	1971	1971	1971	1971	7
272	20250404	142900	42661565	1971	1971	1971	1971	6
273	20250404	142800	42649739	1971	1971	1971	1971	0
274	20250404	142700	42649739	1971	1971	1971	1971	2
275	20250404	142600	42645797	1971	1971	1971	1971	0
276	20250404	142500	42645797	1971	1971	1971	1971	4
277	20250404	142400	42637913	1971	1971	1971	1971	0
278	20250404	142300	42637913	1971	1971	1971	1971	10
279	20250404	142200	42618203	1971	1971	1971	1971	0
280	20250404	142100	42618203	1971	1971	1971	1971	0
281	20250404	142000	42618203	1971	1971	1971	1971	1
282	20250404	141900	42616232	1967	1967	1967	1967	16
283	20250404	141800	42584760	1971	1971	1971	1971	0
284	20250404	141700	42584760	1971	1971	1971	1971	11
285	20250404	141600	42563079	1971	1971	1971	1971	0
286	20250404	141500	42563079	1971	1971	1971	1971	0
287	20250404	141400	42563079	1971	1971	1971	1971	7
288	20250404	141300	42549282	1971	1971	1971	1971	0
289	20250404	141200	42549282	1971	1971	1971	1971	0
290	20250404	141100	42549282	1971	1971	1971	1971	0
291	20250404	141000	42549282	1971	1971	1971	1971	0
292	20250404	140900	42549282	1971	1971	1971	1971	0
293	20250404	140800	42549282	1971	1971	1971	1971	22
294	20250404	140700	42505920	1971	1969	1971	1967	1566
295	20250404	140600	39425086	1969	1971	1971	1969	62
296	20250404	140500	39302906	1971	1971	1971	1969	432
297	20250404	140400	38451866	1971	1971	1971	1971	0
298	20250404	140300	38451866	1971	1971	1971	1971	0
299	20250404	140200	38451866	1971	1971	1971	1971	25
300	20250404	140100	38402591	1972	1972	1972	1972	8
301	20250404	140000	38386815	1972	1972	1972	1972	8
302	20250404	135900	38371039	1970	1972	1972	1970	168
303	20250404	135800	38039920	1972	1972	1972	1972	3
304	20250404	135700	38034004	1973	1973	1973	1973	20
305	20250404	135600	37994544	1973	1973	1973	1972	9
306	20250404	135500	37976792	1973	1972	1973	1972	105
307	20250404	135400	37769679	1973	1973	1973	1973	0
308	20250404	135300	37769679	1973	1978	1978	1973	470
309	20250404	135200	36842106	1977	1977	1977	1977	0
310	20250404	135100	36842106	1977	1977	1977	1977	0
311	20250404	135000	36842106	1977	1977	1977	1977	0
312	20250404	134900	36842106	1977	1979	1979	1977	11
313	20250404	134800	36820339	1979	1979	1979	1979	2
314	20250404	134700	36816381	1979	1979	1979	1979	0
315	20250404	134600	36816381	1979	1979	1979	1979	0
316	20250404	134500	36816381	1979	1979	1979	1979	0
317	20250404	134400	36816381	1979	1979	1979	1979	0
318	20250404	134300	36816381	1979	1979	1979	1979	0
319	20250404	134200	36816381	1979	1979	1979	1979	2
320	20250404	134100	36812423	1979	1979	1979	1979	0
321	20250404	134000	36812423	1979	1979	1979	1979	0
322	20250404	133900	36812423	1979	1979	1979	1979	0
323	20250404	133800	36812423	1979	1979	1979	1979	10
324	20250404	133700	36792633	1979	1979	1979	1979	0
325	20250404	133600	36792633	1979	1979	1979	1979	0
326	20250404	133500	36792633	1979	1979	1979	1979	0
327	20250404	133400	36792633	1979	1979	1979	1979	3
328	20250404	133300	36786696	1975	1975	1975	1975	0
329	20250404	133200	36786696	1975	1975	1975	1975	0
330	20250404	133100	36786696	1975	1975	1975	1975	36
331	20250404	133000	36715596	1975	1975	1975	1975	0
332	20250404	132900	36715596	1975	1975	1975	1975	0
333	20250404	132800	36715596	1975	1975	1975	1975	0
334	20250404	132700	36715596	1975	1975	1975	1975	0
335	20250404	132600	36715596	1975	1975	1975	1975	0
336	20250404	132500	36715596	1975	1975	1975	1975	0
337	20250404	132400	36715596	1975	1975	1975	1975	0
338	20250404	132300	36715596	1975	1978	1978	1975	31
339	20250404	132200	36654340	1979	1979	1979	1979	0
340	20250404	132100	36654340	1979	1979	1979	1979	307
341	20250404	132000	36046787	1979	1979	1979	1979	0
342	20250404	131900	36046787	1979	1979	1979	1979	0
343	20250404	131800	36046787	1979	1979	1979	1979	0
344	20250404	131700	36046787	1979	1979	1979	1979	99
345	20250404	131600	35850866	1979	1979	1979	1979	23
346	20250404	131500	35805349	1979	1979	1979	1979	5
347	20250404	131400	35795454	1979	1979	1979	1979	0
348	20250404	131300	35795454	1979	1979	1979	1979	0
349	20250404	131200	35795454	1979	1977	1979	1977	107
350	20250404	131100	35583865	1973	1973	1973	1973	0
351	20250404	131000	35583865	1973	1973	1973	1973	0
352	20250404	130900	35583865	1973	1973	1973	1973	0
353	20250404	130800	35583865	1973	1973	1973	1973	0
354	20250404	130700	35583865	1973	1973	1973	1973	0
355	20250404	130600	35583865	1973	1973	1973	1973	0
356	20250404	130500	35583865	1973	1973	1973	1973	0
357	20250404	130400	35583865	1973	1973	1973	1973	0
358	20250404	130300	35583865	1973	1976	1976	1973	48
359	20250404	130200	35489086	1977	1977	1977	1977	0
360	20250404	130100	35489086	1977	1977	1977	1977	0
361	20250404	130000	35489086	1977	1977	1977	1977	8
362	20250404	125900	35473270	1977	1977	1977	1977	0
363	20250404	125800	35473270	1977	1977	1977	1977	0
364	20250404	125700	35473270	1977	1977	1977	1977	1
365	20250404	125600	35471293	1977	1977	1977	1977	0
366	20250404	125500	35471293	1977	1977	1977	1977	0
367	20250404	125400	35471293	1977	1977	1977	1977	34
368	20250404	125300	35404075	1976	1976	1976	1976	2
369	20250404	125200	35400123	1977	1977	1977	1977	0
370	20250404	125100	35400123	1977	1977	1977	1977	15
371	20250404	125000	35370468	1977	1977	1977	1977	0
372	20250404	124900	35370468	1977	1977	1977	1977	0
373	20250404	124800	35370468	1977	1977	1977	1977	0
374	20250404	124700	35370468	1977	1977	1977	1977	4
375	20250404	124600	35362560	1977	1977	1977	1977	0
376	20250404	124500	35362560	1977	1977	1977	1977	1
377	20250404	124400	35360583	1977	1977	1977	1977	0
378	20250404	124300	35360583	1977	1977	1977	1977	0
379	20250404	124200	35360583	1977	1977	1977	1977	0
380	20250404	124100	35360583	1977	1977	1977	1977	0
381	20250404	124000	35360583	1977	1977	1977	1977	3
382	20250404	123900	35354652	1977	1977	1977	1977	0
383	20250404	123800	35354652	1977	1977	1977	1977	0
384	20250404	123700	35354652	1977	1977	1977	1977	0
385	20250404	123600	35354652	1977	1977	1977	1977	3
386	20250404	123500	35348721	1977	1977	1977	1977	0
387	20250404	123400	35348721	1977	1977	1977	1977	0
388	20250404	123300	35348721	1977	1977	1977	1977	1
389	20250404	123200	35346744	1977	1977	1977	1977	0
390	20250404	123100	35346744	1977	1977	1977	1977	6
391	20250404	123000	35334882	1977	1976	1977	1976	3
392	20250404	122900	35328953	1975	1975	1975	1975	0
393	20250404	122800	35328953	1975	1975	1975	1975	0
394	20250404	122700	35328953	1975	1975	1975	1975	0
395	20250404	122600	35328953	1975	1975	1975	1975	0
396	20250404	122500	35328953	1975	1975	1975	1975	5
397	20250404	122400	35319078	1974	1974	1974	1974	5
398	20250404	122300	35309208	1976	1976	1976	1976	0
399	20250404	122200	35309208	1976	1976	1976	1976	0
400	20250404	122100	35309208	1976	1976	1976	1976	0
401	20250404	122000	35309208	1976	1976	1976	1976	1
402	20250404	121900	35307232	1976	1976	1976	1976	45
403	20250404	121800	35218312	1976	1976	1976	1976	0
404	20250404	121700	35218312	1976	1976	1976	1976	0
405	20250404	121600	35218312	1976	1976	1976	1976	0
406	20250404	121500	35218312	1976	1976	1976	1976	0
407	20250404	121400	35218312	1976	1976	1976	1976	0
408	20250404	121300	35218312	1976	1976	1976	1976	0
409	20250404	121200	35218312	1976	1976	1976	1976	2
410	20250404	121100	35214360	1971	1971	1971	1971	36
411	20250404	121000	35143404	1971	1977	1977	1971	125
412	20250404	120900	34896408	1977	1977	1977	1977	1
413	20250404	120800	34894431	1977	1977	1977	1977	5
414	20250404	120700	34884546	1971	1971	1971	1971	0
415	20250404	120600	34884546	1971	1971	1971	1971	0
416	20250404	120500	34884546	1971	1971	1971	1971	576
417	20250404	120400	33749250	1971	1971	1971	1971	32
418	20250404	120300	33686178	1971	1971	1971	1971	0
419	20250404	120200	33686178	1971	1971	1971	1971	0
420	20250404	120100	33686178	1971	1975	1975	1971	258
421	20250404	120000	33176732	1975	1976	1976	1975	7
422	20250404	115900	33162904	1975	1975	1975	1975	0
423	20250404	115800	33162904	1975	1975	1975	1975	0
424	20250404	115700	33162904	1975	1975	1975	1975	108
425	20250404	115600	32949604	1975	1975	1975	1975	0
426	20250404	115500	32949604	1975	1975	1975	1975	0
427	20250404	115400	32949604	1975	1975	1975	1975	0
428	20250404	115300	32949604	1975	1975	1975	1975	0
429	20250404	115200	32949604	1975	1976	1976	1975	61
430	20250404	115100	32829081	1975	1975	1975	1975	0
431	20250404	115000	32829081	1975	1975	1975	1975	10
432	20250404	114900	32809331	1978	1978	1978	1978	48
433	20250404	114800	32714387	1978	1978	1978	1978	7
434	20250404	114700	32700541	1978	1978	1978	1978	0
435	20250404	114600	32700541	1978	1978	1978	1978	0
436	20250404	114500	32700541	1978	1978	1978	1978	0
437	20250404	114400	32700541	1978	1978	1978	1978	0
438	20250404	114300	32700541	1978	1978	1978	1978	44
439	20250404	114200	32613509	1979	1979	1979	1979	0
440	20250404	114100	32613509	1979	1979	1979	1979	0
441	20250404	114000	32613509	1979	1979	1979	1979	0
442	20250404	113900	32613509	1979	1979	1979	1979	0
443	20250404	113800	32613509	1979	1974	1979	1974	318
444	20250404	113700	31985698	1974	1971	1974	1971	297
445	20250404	113600	31400170	1974	1973	1974	1973	194
446	20250404	113500	31017374	1971	1971	1971	1971	0
447	20250404	113400	31017374	1971	1972	1972	1971	10
448	20250404	113300	30997655	1972	1974	1974	1972	124
449	20250404	113200	30752885	1974	1974	1974	1974	0
450	20250404	113100	30752885	1974	1975	1975	1974	11
451	20250404	113000	30731161	1980	1980	1980	1980	0
452	20250404	112900	30731161	1980	1980	1980	1980	0
453	20250404	112800	30731161	1980	1981	1981	1980	7
454	20250404	112700	30717295	1982	1982	1982	1982	0
455	20250404	112600	30717295	1982	1982	1982	1982	0
456	20250404	112500	30717295	1982	1982	1982	1982	9
457	20250404	112400	30699457	1992	1992	1992	1992	0
458	20250404	112300	30699457	1992	1992	1992	1992	1
459	20250404	112200	30697465	1992	1992	1992	1992	0
460	20250404	112100	30697465	1992	1992	1992	1992	0
461	20250404	112000	30697465	1992	1992	1992	1992	7
462	20250404	111900	30683521	1993	1993	1993	1993	0
463	20250404	111800	30683521	1993	1993	1993	1993	0
464	20250404	111700	30683521	1993	1993	1993	1993	0
465	20250404	111600	30683521	1993	1993	1993	1993	0
466	20250404	111500	30683521	1993	1993	1993	1993	0
467	20250404	111400	30683521	1993	1993	1993	1993	0
468	20250404	111300	30683521	1993	1993	1993	1993	0
469	20250404	111200	30683521	1993	1993	1993	1993	0
470	20250404	111100	30683521	1993	1993	1993	1993	0
471	20250404	111000	30683521	1993	1993	1993	1993	0
472	20250404	110900	30683521	1993	1985	1993	1985	646
473	20250404	110800	29401091	1983	1983	1983	1983	0
474	20250404	110700	29401091	1983	1983	1983	1983	0
475	20250404	110600	29401091	1983	1983	1983	1983	0
476	20250404	110500	29401091	1983	1983	1983	1983	100
477	20250404	110400	29202791	1983	1983	1983	1983	0
478	20250404	110300	29202791	1983	1983	1983	1983	0
479	20250404	110200	29202791	1983	1985	1985	1983	67
480	20250404	110100	29069918	1985	1985	1985	1985	0
481	20250404	110000	29069918	1985	1985	1985	1985	0
482	20250404	105900	29069918	1985	1985	1985	1985	0
483	20250404	105800	29069918	1985	1985	1985	1985	0
484	20250404	105700	29069918	1985	1983	1985	1983	423
485	20250404	105600	28231095	1983	1983	1983	1983	224
486	20250404	105500	27786903	1985	1984	1985	1983	325
487	20250404	105400	27142126	1985	1983	1985	1983	322
488	20250404	105300	26503438	1983	1983	1983	1983	113
489	20250404	105200	26279359	1983	1983	1983	1983	0
490	20250404	105100	26279359	1983	1983	1983	1983	0
491	20250404	105000	26279359	1983	1983	1983	1983	0
492	20250404	104900	26279359	1983	1983	1983	1983	0
493	20250404	104800	26279359	1983	1983	1983	1983	0
494	20250404	104700	26279359	1983	1983	1983	1983	73
495	20250404	104600	26134600	1983	1983	1983	1983	0
496	20250404	104500	26134600	1983	1983	1983	1983	0
497	20250404	104400	26134600	1983	1983	1983	1983	2
498	20250404	104300	26130634	1980	1980	1980	1980	0
499	20250404	104200	26130634	1980	1980	1980	1980	0
500	20250404	104100	26130634	1980	1980	1980	1980	4
501	20250404	104000	26122714	1980	1980	1980	1980	0
502	20250404	103900	26122714	1980	1980	1980	1980	2
503	20250404	103800	26118754	1983	1983	1983	1983	0
504	20250404	103700	26118754	1983	1983	1983	1983	0
505	20250404	103600	26118754	1983	1983	1983	1983	0
506	20250404	103500	26118754	1983	1983	1983	1983	0
507	20250404	103400	26118754	1983	1983	1983	1983	0
508	20250404	103300	26118754	1983	1983	1983	1983	0
509	20250404	103200	26118754	1983	1982	1983	1982	625
510	20250404	103100	24879779	1983	1983	1983	1983	0
511	20250404	103000	24879779	1983	1983	1983	1983	0
512	20250404	102900	24879779	1983	1983	1983	1983	0
513	20250404	102800	24879779	1983	1983	1983	1983	0
514	20250404	102700	24879779	1983	1983	1983	1983	1020
515	20250404	102600	22857119	1983	1983	1983	1983	0
516	20250404	102500	22857119	1983	1983	1983	1983	1
517	20250404	102400	22855136	1983	1983	1983	1983	9
518	20250404	102300	22837289	1983	1983	1983	1983	30
519	20250404	102200	22777799	1983	1983	1983	1983	1372
520	20250404	102100	20057123	1983	1983	1983	1983	0
521	20250404	102000	20057123	1983	1983	1983	1983	0
522	20250404	101900	20057123	1983	1983	1983	1983	0
523	20250404	101800	20057123	1983	1981	1983	1981	5461
524	20250404	101700	9228272	1980	1980	1980	1980	0
525	20250404	101600	9228272	1980	1980	1980	1980	0
526	20250404	101500	9228272	1980	1980	1980	1980	60
527	20250404	101400	9109472	1983	1983	1983	1983	0
528	20250404	101300	9109472	1983	1983	1983	1983	0
529	20250404	101200	9109472	1983	1983	1983	1983	11
530	20250404	101100	9087659	1983	1983	1983	1983	0
531	20250404	101000	9087659	1983	1983	1983	1983	0
532	20250404	100900	9087659	1983	1983	1983	1983	0
533	20250404	100800	9087659	1983	1983	1983	1983	0
534	20250404	100700	9087659	1983	1983	1983	1983	0
535	20250404	100600	9087659	1983	1983	1983	1983	0
536	20250404	100500	9087659	1983	1983	1983	1983	0
537	20250404	100400	9087659	1983	1983	1983	1983	1
538	20250404	100300	9085676	1983	1983	1983	1983	0
539	20250404	100200	9085676	1983	1983	1983	1983	1
540	20250404	100100	9083693	1957	1984	1984	1957	12
541	20250404	100000	9060155	1985	1985	1985	1985	0
542	20250404	095900	9060155	1985	1985	1985	1985	0
543	20250404	095800	9060155	1985	1985	1985	1985	0
544	20250404	095700	9060155	1985	1985	1985	1985	0
545	20250404	095600	9060155	1985	1985	1985	1985	0
546	20250404	095500	9060155	1985	1985	1985	1985	0
547	20250404	095400	9060155	1985	1985	1985	1985	0
548	20250404	095300	9060155	1985	1985	1985	1985	0
549	20250404	095200	9060155	1985	1985	1985	1985	0
550	20250404	095100	9060155	1985	1985	1985	1985	0
551	20250404	095000	9060155	1985	1985	1985	1985	252
552	20250404	094900	8559935	1985	1985	1985	1985	0
553	20250404	094800	8559935	1985	1985	1985	1985	0
554	20250404	094700	8559935	1985	1985	1985	1985	505
555	20250404	094600	7557510	1985	1985	1985	1985	6
556	20250404	094500	7545600	1985	1966	1985	1966	373
557	20250404	094400	6812149	1966	1966	1966	1966	6
558	20250404	094300	6800353	1960	1960	1960	1960	0
559	20250404	094200	6800353	1960	1960	1960	1960	0
560	20250404	094100	6800353	1960	1960	1960	1960	0
561	20250404	094000	6800353	1960	1960	1960	1960	0
562	20250404	093900	6800353	1960	1960	1960	1960	6
563	20250404	093800	6788593	1960	1960	1960	1960	1
564	20250404	093700	6786633	1945	1945	1945	1945	0
565	20250404	093600	6786633	1945	1960	1960	1945	44
566	20250404	093500	6700903	1960	1960	1960	1960	0
567	20250404	093400	6700903	1960	1960	1960	1945	14
568	20250404	093300	6673538	1960	1960	1960	1960	0
569	20250404	093200	6673538	1960	1960	1960	1960	31
570	20250404	093100	6612778	1960	1959	1960	1959	282
571	20250404	093000	6060078	1959	1959	1959	1959	0
572	20250404	092900	6060078	1959	1959	1959	1959	35
573	20250404	092800	5991513	1959	1959	1959	1959	0
574	20250404	092700	5991513	1959	1959	1959	1959	0
575	20250404	092600	5991513	1959	1958	1959	1958	101
576	20250404	092500	5793754	1959	1959	1959	1959	1
577	20250404	092400	5791795	1960	1943	1960	1942	12
578	20250404	092300	5768415	1942	1945	1945	1942	201
579	20250404	092200	5377987	1960	1960	1960	1960	0
580	20250404	092100	5377987	1960	1960	1960	1960	1
581	20250404	092000	5376027	1960	1960	1960	1960	0
582	20250404	091900	5376027	1960	1960	1960	1960	6
583	20250404	091800	5364267	1960	1960	1960	1960	5
584	20250404	091700	5354467	1960	1960	1960	1960	1
585	20250404	091600	5352507	1939	1939	1939	1939	0
586	20250404	091500	5352507	1939	1939	1939	1939	0
587	20250404	091400	5352507	1939	1939	1939	1939	330
588	20250404	091300	4712637	1939	1970	1970	1936	1323
589	20250404	091200	2136417	1970	1970	1970	1970	0
590	20250404	091100	2136417	1970	1960	1970	1960	312
591	20250404	091000	1523487	1954	1960	1960	1954	59
592	20250404	090900	1408117	1960	1983	1983	1960	204
593	20250404	090800	1007185	1983	1983	1983	1983	0
594	20250404	090700	1007185	1983	1983	1983	1983	0
595	20250404	090600	1007185	1983	1983	1983	1983	0
596	20250404	090500	1007185	1983	1983	1983	1983	0
597	20250404	090400	1007185	1983	1983	1983	1983	0
598	20250404	090300	1007185	1983	1983	1983	1983	7
599	20250404	090200	993304	1961	1961	1961	1961	0
600	20250404	090100	993304	1961	1966	1966	1961	121
601	20250404	090000	755523	1983	1983	1983	1983	381