KissMeData/130740/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	200200	165625284	1958	1958	1958	1958	5464
3	20250409	200100	165625284	1958	1958	1958	1958	0
4	20250409	200000	165625284	1958	1958	1958	1958	0
5	20250409	195900	165625284	1958	1958	1958	1958	0
6	20250409	195800	165625284	1958	1958	1958	1958	0
7	20250409	195700	165625284	1958	1958	1958	1958	0
8	20250409	195600	165625284	1958	1958	1958	1958	0
9	20250409	195500	165625284	1958	1958	1958	1958	0
10	20250409	195400	165625284	1958	1958	1958	1958	0
11	20250409	195300	165625284	1958	1958	1958	1958	0
12	20250409	195200	165625284	1958	1958	1958	1958	0
13	20250409	195100	165625284	1958	1958	1958	1958	0
14	20250409	195000	165625284	1958	1958	1958	1958	0
15	20250409	194900	165625284	1958	1958	1958	1958	0
16	20250409	194800	165625284	1958	1958	1958	1958	0
17	20250409	194700	165625284	1958	1958	1958	1958	0
18	20250409	194600	165625284	1958	1958	1958	1958	0
19	20250409	194500	165625284	1958	1958	1958	1958	0
20	20250409	194400	165625284	1958	1958	1958	1958	0
21	20250409	194300	165625284	1958	1958	1958	1958	0
22	20250409	194200	165625284	1958	1958	1958	1958	0
23	20250409	194100	165625284	1958	1958	1958	1958	0
24	20250409	194000	165625284	1958	1958	1958	1958	0
25	20250409	193900	165625284	1958	1958	1958	1958	0
26	20250409	193800	165625284	1958	1958	1958	1958	0
27	20250409	193700	165625284	1958	1958	1958	1958	0
28	20250409	193600	165625284	1958	1958	1958	1958	0
29	20250409	193500	165625284	1958	1958	1958	1958	0
30	20250409	193400	165625284	1958	1958	1958	1958	0
31	20250409	193300	165625284	1958	1958	1958	1958	0
32	20250409	193200	165625284	1958	1958	1958	1958	5464
33	20250409	193100	165625284	1958	1958	1958	1958	0
34	20250409	193000	165625284	1958	1958	1958	1958	0
35	20250409	192900	165625284	1958	1958	1958	1958	0
36	20250409	192800	165625284	1958	1958	1958	1958	0
37	20250409	192700	165625284	1958	1958	1958	1958	0
38	20250409	192600	165625284	1958	1958	1958	1958	0
39	20250409	192500	165625284	1958	1958	1958	1958	0
40	20250409	192400	165625284	1958	1958	1958	1958	0
41	20250409	192300	165625284	1958	1958	1958	1958	0
42	20250409	192200	165625284	1958	1958	1958	1958	0
43	20250409	192100	165625284	1958	1958	1958	1958	0
44	20250409	192000	165625284	1958	1958	1958	1958	0
45	20250409	191900	165625284	1958	1958	1958	1958	0
46	20250409	191800	165625284	1958	1958	1958	1958	0
47	20250409	191700	165625284	1958	1958	1958	1958	0
48	20250409	191600	165625284	1958	1958	1958	1958	0
49	20250409	191500	165625284	1958	1958	1958	1958	0
50	20250409	191400	165625284	1958	1958	1958	1958	0
51	20250409	191300	165625284	1958	1958	1958	1958	0
52	20250409	191200	165625284	1958	1958	1958	1958	0
53	20250409	191100	165625284	1958	1958	1958	1958	0
54	20250409	191000	165625284	1958	1958	1958	1958	0
55	20250409	190900	165625284	1958	1958	1958	1958	0
56	20250409	190800	165625284	1958	1958	1958	1958	0
57	20250409	190700	165625284	1958	1958	1958	1958	0
58	20250409	190600	165625284	1958	1958	1958	1958	0
59	20250409	190500	165625284	1958	1958	1958	1958	0
60	20250409	190400	165625284	1958	1958	1958	1958	0
61	20250409	190300	165625284	1958	1958	1958	1958	0
62	20250409	190200	165625284	1958	1958	1958	1958	5464
63	20250409	190100	165625284	1958	1958	1958	1958	0
64	20250409	190000	165625284	1958	1958	1958	1958	0
65	20250409	185900	165625284	1958	1958	1958	1958	0
66	20250409	185800	165625284	1958	1958	1958	1958	0
67	20250409	185700	165625284	1958	1958	1958	1958	0
68	20250409	185600	165625284	1958	1958	1958	1958	0
69	20250409	185500	165625284	1958	1958	1958	1958	0
70	20250409	185400	165625284	1958	1958	1958	1958	0
71	20250409	185300	165625284	1958	1958	1958	1958	0
72	20250409	185200	165625284	1958	1958	1958	1958	0
73	20250409	185100	165625284	1958	1958	1958	1958	0
74	20250409	185000	165625284	1958	1958	1958	1958	0
75	20250409	184900	165625284	1958	1958	1958	1958	0
76	20250409	184800	165625284	1958	1958	1958	1958	0
77	20250409	184700	165625284	1958	1958	1958	1958	0
78	20250409	184600	165625284	1958	1958	1958	1958	0
79	20250409	184500	165625284	1958	1958	1958	1958	0
80	20250409	184400	165625284	1958	1958	1958	1958	0
81	20250409	184300	165625284	1958	1958	1958	1958	0
82	20250409	184200	165625284	1958	1958	1958	1958	0
83	20250409	184100	165625284	1958	1958	1958	1958	0
84	20250409	184000	165625284	1958	1958	1958	1958	0
85	20250409	183900	165625284	1958	1958	1958	1958	0
86	20250409	183800	165625284	1958	1958	1958	1958	0
87	20250409	183700	165625284	1958	1958	1958	1958	0
88	20250409	183600	165625284	1958	1958	1958	1958	0
89	20250409	183500	165625284	1958	1958	1958	1958	0
90	20250409	183400	165625284	1958	1958	1958	1958	0
91	20250409	183300	165625284	1958	1958	1958	1958	0
92	20250409	183200	165625284	1958	1958	1958	1958	5464
93	20250409	183100	165625284	1958	1958	1958	1958	0
94	20250409	183000	165625284	1958	1958	1958	1958	0
95	20250409	182900	165625284	1958	1958	1958	1958	0
96	20250409	182800	165625284	1958	1958	1958	1958	0
97	20250409	182700	165625284	1958	1958	1958	1958	0
98	20250409	182600	165625284	1958	1958	1958	1958	0
99	20250409	182500	165625284	1958	1958	1958	1958	0
100	20250409	182400	165625284	1958	1958	1958	1958	0
101	20250409	182300	165625284	1958	1958	1958	1958	0
102	20250409	182200	165625284	1958	1958	1958	1958	0
103	20250409	182100	165625284	1958	1958	1958	1958	0
104	20250409	182000	165625284	1958	1958	1958	1958	0
105	20250409	181900	165625284	1958	1958	1958	1958	0
106	20250409	181800	165625284	1958	1958	1958	1958	0
107	20250409	181700	165625284	1958	1958	1958	1958	0
108	20250409	181600	165625284	1958	1958	1958	1958	0
109	20250409	181500	165625284	1958	1958	1958	1958	0
110	20250409	181400	165625284	1958	1958	1958	1958	0
111	20250409	181300	165625284	1958	1958	1958	1958	0
112	20250409	181200	165625284	1958	1958	1958	1958	0
113	20250409	181100	165625284	1958	1958	1958	1958	0
114	20250409	181000	165625284	1958	1958	1958	1958	0
115	20250409	180900	165625284	1958	1958	1958	1958	0
116	20250409	180800	165625284	1958	1958	1958	1958	0
117	20250409	180700	165625284	1958	1958	1958	1958	0
118	20250409	180600	165625284	1958	1958	1958	1958	0
119	20250409	180500	165625284	1958	1958	1958	1958	0
120	20250409	180400	165625284	1958	1958	1958	1958	0
121	20250409	180300	165625284	1958	1958	1958	1958	0
122	20250409	180200	165625284	1958	1958	1958	1958	5464
123	20250409	180100	165625284	1958	1958	1958	1958	0
124	20250409	180000	165625284	1958	1958	1958	1958	0
125	20250409	175900	165625284	1958	1958	1958	1958	0
126	20250409	175800	165625284	1958	1958	1958	1958	0
127	20250409	175700	165625284	1958	1958	1958	1958	0
128	20250409	175600	165625284	1958	1958	1958	1958	0
129	20250409	175500	165625284	1958	1958	1958	1958	0
130	20250409	175400	165625284	1958	1958	1958	1958	0
131	20250409	175300	165625284	1958	1958	1958	1958	0
132	20250409	175200	165625284	1958	1958	1958	1958	0
133	20250409	175100	165625284	1958	1958	1958	1958	0
134	20250409	175000	165625284	1958	1958	1958	1958	0
135	20250409	174900	165625284	1958	1958	1958	1958	0
136	20250409	174800	165625284	1958	1958	1958	1958	0
137	20250409	174700	165625284	1958	1958	1958	1958	0
138	20250409	174600	165625284	1958	1958	1958	1958	0
139	20250409	174500	165625284	1958	1958	1958	1958	0
140	20250409	174400	165625284	1958	1958	1958	1958	0
141	20250409	174300	165625284	1958	1958	1958	1958	0
142	20250409	174200	165625284	1958	1958	1958	1958	0
143	20250409	174100	165625284	1958	1958	1958	1958	0
144	20250409	174000	165625284	1958	1958	1958	1958	0
145	20250409	173900	165625284	1958	1958	1958	1958	0
146	20250409	173800	165625284	1958	1958	1958	1958	0
147	20250409	173700	165625284	1958	1958	1958	1958	0
148	20250409	173600	165625284	1958	1958	1958	1958	0
149	20250409	173500	165625284	1958	1958	1958	1958	0
150	20250409	173400	165625284	1958	1958	1958	1958	0
151	20250409	173300	165625284	1958	1958	1958	1958	0
152	20250409	173200	165625284	1958	1958	1958	1958	5464
153	20250409	173100	165625284	1958	1958	1958	1958	0
154	20250409	173000	165625284	1958	1958	1958	1958	0
155	20250409	172900	165625284	1958	1958	1958	1958	0
156	20250409	172800	165625284	1958	1958	1958	1958	0
157	20250409	172700	165625284	1958	1958	1958	1958	0
158	20250409	172600	165625284	1958	1958	1958	1958	0
159	20250409	172500	165625284	1958	1958	1958	1958	0
160	20250409	172400	165625284	1958	1958	1958	1958	0
161	20250409	172300	165625284	1958	1958	1958	1958	0
162	20250409	172200	165625284	1958	1958	1958	1958	0
163	20250409	172100	165625284	1958	1958	1958	1958	0
164	20250409	172000	165625284	1958	1958	1958	1958	0
165	20250409	171900	165625284	1958	1958	1958	1958	0
166	20250409	171800	165625284	1958	1958	1958	1958	0
167	20250409	171700	165625284	1958	1958	1958	1958	0
168	20250409	171600	165625284	1958	1958	1958	1958	0
169	20250409	171500	165625284	1958	1958	1958	1958	0
170	20250409	171400	165625284	1958	1958	1958	1958	0
171	20250409	171300	165625284	1958	1958	1958	1958	0
172	20250409	171200	165625284	1958	1958	1958	1958	0
173	20250409	171100	165625284	1958	1958	1958	1958	0
174	20250409	171000	165625284	1958	1958	1958	1958	0
175	20250409	170900	165625284	1958	1958	1958	1958	0
176	20250409	170800	165625284	1958	1958	1958	1958	0
177	20250409	170700	165625284	1958	1958	1958	1958	0
178	20250409	170600	165625284	1958	1958	1958	1958	0
179	20250409	170500	165625284	1958	1958	1958	1958	0
180	20250409	170400	165625284	1958	1958	1958	1958	0
181	20250409	170300	165625284	1958	1958	1958	1958	0
182	20250409	170200	165625284	1958	1958	1958	1958	5464
183	20250409	170100	165625284	1958	1958	1958	1958	0
184	20250409	170000	165625284	1958	1958	1958	1958	0
185	20250409	165900	165625284	1958	1958	1958	1958	0
186	20250409	165800	165625284	1958	1958	1958	1958	0
187	20250409	165700	165625284	1958	1958	1958	1958	0
188	20250409	165600	165625284	1958	1958	1958	1958	0
189	20250409	165500	165625284	1958	1958	1958	1958	0
190	20250409	165400	165625284	1958	1958	1958	1958	0
191	20250409	165300	165625284	1958	1958	1958	1958	0
192	20250409	165200	165625284	1958	1958	1958	1958	0
193	20250409	165100	165625284	1958	1958	1958	1958	0
194	20250409	165000	165625284	1958	1958	1958	1958	0
195	20250409	164900	165625284	1958	1958	1958	1958	0
196	20250409	164800	165625284	1958	1958	1958	1958	0
197	20250409	164700	165625284	1958	1958	1958	1958	0
198	20250409	164600	165625284	1958	1958	1958	1958	0
199	20250409	164500	165625284	1958	1958	1958	1958	0
200	20250409	164400	165625284	1958	1958	1958	1958	0
201	20250409	164300	165625284	1958	1958	1958	1958	0
202	20250409	164200	165625284	1958	1958	1958	1958	0
203	20250409	164100	165625284	1958	1958	1958	1958	0
204	20250409	164000	165625284	1958	1958	1958	1958	0
205	20250409	163900	165625284	1958	1958	1958	1958	0
206	20250409	163800	165625284	1958	1958	1958	1958	0
207	20250409	163700	165625284	1958	1958	1958	1958	0
208	20250409	163600	165625284	1958	1958	1958	1958	0
209	20250409	163500	165625284	1958	1958	1958	1958	0
210	20250409	163400	165625284	1958	1958	1958	1958	0
211	20250409	163300	165625284	1958	1958	1958	1958	0
212	20250409	163200	165625284	1958	1958	1958	1958	5464
213	20250409	163100	165625284	1958	1958	1958	1958	0
214	20250409	163000	165625284	1958	1958	1958	1958	0
215	20250409	162900	165625284	1958	1958	1958	1958	0
216	20250409	162800	165625284	1958	1958	1958	1958	0
217	20250409	162700	165625284	1958	1958	1958	1958	0
218	20250409	162600	165625284	1958	1958	1958	1958	0
219	20250409	162500	165625284	1958	1958	1958	1958	0
220	20250409	162400	165625284	1958	1958	1958	1958	0
221	20250409	162300	165625284	1958	1958	1958	1958	0
222	20250409	162200	165625284	1958	1958	1958	1958	0
223	20250409	162100	165625284	1958	1958	1958	1958	0
224	20250409	162000	165625284	1958	1958	1958	1958	0
225	20250409	161900	165625284	1958	1958	1958	1958	0
226	20250409	161800	165625284	1958	1958	1958	1958	0
227	20250409	161700	165625284	1958	1958	1958	1958	0
228	20250409	161600	165625284	1958	1958	1958	1958	0
229	20250409	161500	165625284	1958	1958	1958	1958	0
230	20250409	161400	165625284	1958	1958	1958	1958	0
231	20250409	161300	165625284	1958	1958	1958	1958	0
232	20250409	161200	165625284	1958	1958	1958	1958	0
233	20250409	161100	165625284	1958	1958	1958	1958	0
234	20250409	161000	165625284	1958	1958	1958	1958	0
235	20250409	160900	165625284	1958	1958	1958	1958	0
236	20250409	160800	165625284	1958	1958	1958	1958	0
237	20250409	160700	165625284	1958	1958	1958	1958	0
238	20250409	160600	165625284	1958	1958	1958	1958	0
239	20250409	160500	165625284	1958	1958	1958	1958	0
240	20250409	160400	165625284	1958	1958	1958	1958	0
241	20250409	160300	165625284	1958	1958	1958	1958	0
242	20250409	160200	165625284	1958	1958	1958	1958	5464
243	20250409	160100	165625284	1958	1958	1958	1958	0
244	20250409	160000	165625284	1958	1958	1958	1958	0
245	20250409	155900	165625284	1958	1958	1958	1958	0
246	20250409	155800	165625284	1958	1958	1958	1958	0
247	20250409	155700	165625284	1958	1958	1958	1958	0
248	20250409	155600	165625284	1958	1958	1958	1958	0
249	20250409	155500	165625284	1958	1958	1958	1958	0
250	20250409	155400	165625284	1958	1958	1958	1958	0
251	20250409	155300	165625284	1958	1958	1958	1958	0
252	20250409	155200	165625284	1958	1958	1958	1958	0
253	20250409	155100	165625284	1958	1958	1958	1958	0
254	20250409	155000	165625284	1958	1958	1958	1958	0
255	20250409	154900	165625284	1958	1958	1958	1958	0
256	20250409	154800	165625284	1958	1958	1958	1958	0
257	20250409	154700	165625284	1958	1958	1958	1958	0
258	20250409	154600	165625284	1958	1958	1958	1958	0
259	20250409	154500	165625284	1958	1958	1958	1958	0
260	20250409	154400	165625284	1958	1958	1958	1958	0
261	20250409	154300	165625284	1958	1958	1958	1958	0
262	20250409	154200	165625284	1958	1958	1958	1958	0
263	20250409	154100	165625284	1958	1958	1958	1958	0
264	20250409	154000	165625284	1958	1958	1958	1958	0
265	20250409	153900	165625284	1958	1958	1958	1958	0
266	20250409	153800	165625284	1958	1958	1958	1958	0
267	20250409	153700	165625284	1958	1958	1958	1958	0
268	20250409	153600	165625284	1958	1958	1958	1958	0
269	20250409	153500	165625284	1958	1958	1958	1958	0
270	20250409	153400	165625284	1958	1958	1958	1958	0
271	20250409	153300	165625284	1958	1958	1958	1958	0
272	20250409	153200	165625284	1958	1958	1958	1958	5464
273	20250409	153100	165625284	1958	1958	1958	1958	0
274	20250409	153000	165625284	1958	1958	1958	1958	5464
275	20250409	152900	154926772	1956	1956	1956	1956	0
276	20250409	152800	154926772	1956	1956	1956	1956	0
277	20250409	152700	154926772	1956	1956	1956	1956	0
278	20250409	152600	154926772	1956	1956	1956	1956	0
279	20250409	152500	154926772	1956	1956	1956	1956	0
280	20250409	152400	154926772	1956	1956	1956	1956	0
281	20250409	152300	154926772	1956	1956	1956	1956	0
282	20250409	152200	154926772	1956	1956	1956	1956	0
283	20250409	152100	154926772	1956	1956	1956	1956	0
284	20250409	152000	154926772	1956	1956	1956	1956	0
285	20250409	151900	154926772	1956	1956	1956	1956	300
286	20250409	151800	154339972	1957	1957	1957	1957	308
287	20250409	151700	153737216	1957	1956	1957	1956	518
288	20250409	151600	152723504	1957	1956	1957	1956	19
289	20250409	151500	152686335	1957	1956	1957	1956	19
290	20250409	151400	152649166	1957	1957	1957	1956	95
291	20250409	151300	152463279	1957	1957	1957	1956	1122
292	20250409	151200	150267529	1957	1957	1957	1957	0
293	20250409	151100	150267529	1957	1957	1957	1957	0
294	20250409	151000	150267529	1957	1957	1957	1957	0
295	20250409	150900	150267529	1957	1957	1957	1957	5
296	20250409	150800	150257744	1958	1958	1958	1958	0
297	20250409	150700	150257744	1958	1958	1958	1958	0
298	20250409	150600	150257744	1958	1956	1958	1955	360
299	20250409	150500	149553515	1956	1954	1956	1954	1300
300	20250409	150400	147011004	1955	1954	1955	1954	17
301	20250409	150300	146977781	1954	1954	1954	1954	53
302	20250409	150200	146874219	1956	1956	1956	1956	0
303	20250409	150100	146874219	1956	1955	1956	1955	11
304	20250409	150000	146852709	1944	1944	1944	1944	267
305	20250409	145900	146333661	1956	1956	1956	1956	0
306	20250409	145800	146333661	1956	1956	1956	1956	0
307	20250409	145700	146333661	1956	1956	1956	1956	0
308	20250409	145600	146333661	1956	1936	1956	1936	5483
309	20250409	145500	135713554	1936	1937	1937	1935	106
310	20250409	145400	135508350	1937	1937	1937	1937	0
311	20250409	145300	135508350	1937	1937	1937	1937	18
312	20250409	145200	135473484	1937	1937	1937	1937	5
313	20250409	145100	135463799	1937	1937	1937	1937	0
314	20250409	145000	135463799	1937	1937	1937	1937	0
315	20250409	144900	135463799	1937	1937	1937	1937	18
316	20250409	144800	135428933	1937	1937	1937	1937	0
317	20250409	144700	135428933	1937	1937	1937	1937	0
318	20250409	144600	135428933	1937	1937	1937	1937	0
319	20250409	144500	135428933	1937	1942	1942	1937	155
320	20250409	144400	135128438	1942	1942	1942	1942	0
321	20250409	144300	135128438	1942	1942	1942	1942	0
322	20250409	144200	135128438	1942	1942	1942	1942	0
323	20250409	144100	135128438	1942	1942	1942	1942	0
324	20250409	144000	135128438	1942	1942	1942	1942	0
325	20250409	143900	135128438	1942	1942	1942	1942	0
326	20250409	143800	135128438	1942	1942	1942	1942	0
327	20250409	143700	135128438	1942	1942	1942	1942	0
328	20250409	143600	135128438	1942	1942	1942	1942	0
329	20250409	143500	135128438	1942	1943	1943	1942	5
330	20250409	143400	135118727	1943	1945	1946	1943	36
331	20250409	143300	135048734	1944	1944	1944	1944	0
332	20250409	143200	135048734	1944	1944	1944	1944	0
333	20250409	143100	135048734	1944	1944	1944	1944	17
334	20250409	143000	135015686	1945	1945	1945	1945	0
335	20250409	142900	135015686	1945	1945	1945	1945	0
336	20250409	142800	135015686	1945	1946	1946	1945	35
337	20250409	142700	134947594	1946	1947	1947	1946	20
338	20250409	142600	134908655	1948	1948	1948	1948	0
339	20250409	142500	134908655	1948	1952	1952	1948	82
340	20250409	142400	134748767	1952	1952	1952	1952	0
341	20250409	142300	134748767	1952	1953	1953	1952	23
342	20250409	142200	134703854	1955	1955	1955	1955	0
343	20250409	142100	134703854	1955	1955	1955	1955	0
344	20250409	142000	134703854	1955	1955	1955	1955	0
345	20250409	141900	134703854	1955	1955	1955	1955	0
346	20250409	141800	134703854	1955	1955	1955	1955	0
347	20250409	141700	134703854	1955	1955	1955	1955	1
348	20250409	141600	134701899	1953	1953	1953	1953	0
349	20250409	141500	134701899	1953	1953	1953	1953	0
350	20250409	141400	134701899	1953	1953	1953	1953	0
351	20250409	141300	134701899	1953	1953	1953	1953	0
352	20250409	141200	134701899	1953	1953	1953	1953	0
353	20250409	141100	134701899	1953	1953	1953	1953	0
354	20250409	141000	134701899	1953	1953	1953	1953	0
355	20250409	140900	134701899	1953	1953	1953	1953	0
356	20250409	140800	134701899	1953	1953	1953	1953	0
357	20250409	140700	134701899	1953	1954	1954	1953	10
358	20250409	140600	134682361	1954	1954	1954	1954	0
359	20250409	140500	134682361	1954	1954	1954	1954	0
360	20250409	140400	134682361	1954	1954	1954	1954	0
361	20250409	140300	134682361	1954	1954	1954	1954	0
362	20250409	140200	134682361	1954	1954	1954	1954	0
363	20250409	140100	134682361	1954	1954	1954	1954	11
364	20250409	140000	134660867	1957	1957	1957	1957	0
365	20250409	135900	134660867	1957	1957	1957	1957	0
366	20250409	135800	134660867	1957	1957	1957	1957	0
367	20250409	135700	134660867	1957	1957	1957	1957	0
368	20250409	135600	134660867	1957	1957	1957	1957	1
369	20250409	135500	134658910	1955	1955	1955	1955	0
370	20250409	135400	134658910	1955	1956	1956	1955	38
371	20250409	135300	134584601	1958	1958	1958	1958	0
372	20250409	135200	134584601	1958	1958	1958	1958	0
373	20250409	135100	134584601	1958	1958	1958	1958	5
374	20250409	135000	134574811	1957	1957	1957	1957	21
375	20250409	134900	134533714	1958	1958	1958	1958	23
376	20250409	134800	134488680	1957	1957	1957	1957	18
377	20250409	134700	134453454	1958	1951	1958	1951	8
378	20250409	134600	134437818	1958	1949	1958	1949	164
379	20250409	134500	134118067	1949	1943	1949	1943	209
380	20250409	134400	133711744	1943	1936	1943	1936	408
381	20250409	134300	132919098	1936	1930	1936	1930	449
382	20250409	134200	132052080	1930	1930	1930	1930	0
383	20250409	134100	132052080	1930	1923	1930	1923	140
384	20250409	134000	131782835	1923	1923	1923	1923	124
385	20250409	133900	131544383	1923	1923	1923	1923	31
386	20250409	133800	131484770	1923	1923	1923	1923	0
387	20250409	133700	131484770	1923	1923	1923	1923	0
388	20250409	133600	131484770	1923	1923	1923	1923	0
389	20250409	133500	131484770	1923	1923	1923	1923	0
390	20250409	133400	131484770	1923	1915	1923	1915	1019
391	20250409	133300	129533233	1915	1915	1915	1915	5
392	20250409	133200	129523658	1934	1934	1934	1934	0
393	20250409	133100	129523658	1934	1934	1934	1934	0
394	20250409	133000	129523658	1934	1934	1934	1934	0
395	20250409	132900	129523658	1934	1934	1934	1934	0
396	20250409	132800	129523658	1934	1934	1934	1934	0
397	20250409	132700	129523658	1934	1934	1934	1934	0
398	20250409	132600	129523658	1934	1934	1934	1934	0
399	20250409	132500	129523658	1934	1934	1934	1934	0
400	20250409	132400	129523658	1934	1934	1934	1934	0
401	20250409	132300	129523658	1934	1934	1934	1934	0
402	20250409	132200	129523658	1934	1934	1934	1934	0
403	20250409	132100	129523658	1934	1934	1934	1934	0
404	20250409	132000	129523658	1934	1934	1934	1934	0
405	20250409	131900	129523658	1934	1934	1934	1934	0
406	20250409	131800	129523658	1934	1934	1934	1934	0
407	20250409	131700	129523658	1934	1934	1934	1934	0
408	20250409	131600	129523658	1934	1934	1934	1934	1
409	20250409	131500	129521724	1917	1917	1917	1917	949
410	20250409	131400	127702491	1936	1936	1936	1936	0
411	20250409	131300	127702491	1936	1936	1936	1936	1
412	20250409	131200	127700555	1925	1938	1938	1925	6
413	20250409	131100	127688992	1919	1919	1919	1919	0
414	20250409	131000	127688992	1919	1918	1919	1916	306
415	20250409	130900	127102362	1949	1949	1949	1949	0
416	20250409	130800	127102362	1949	1949	1949	1949	0
417	20250409	130700	127102362	1949	1949	1949	1949	0
418	20250409	130600	127102362	1949	1949	1949	1949	0
419	20250409	130500	127102362	1949	1949	1949	1949	0
420	20250409	130400	127102362	1949	1949	1949	1949	0
421	20250409	130300	127102362	1949	1949	1949	1949	0
422	20250409	130200	127102362	1949	1949	1949	1949	0
423	20250409	130100	127102362	1949	1949	1949	1949	0
424	20250409	130000	127102362	1949	1949	1949	1949	100
425	20250409	125900	126907462	1950	1950	1950	1950	0
426	20250409	125800	126907462	1950	1950	1950	1950	0
427	20250409	125700	126907462	1950	1950	1950	1950	0
428	20250409	125600	126907462	1950	1950	1950	1950	0
429	20250409	125500	126907462	1950	1950	1950	1950	0
430	20250409	125400	126907462	1950	1950	1950	1950	0
431	20250409	125300	126907462	1950	1950	1950	1950	0
432	20250409	125200	126907462	1950	1950	1950	1950	0
433	20250409	125100	126907462	1950	1950	1950	1950	0
434	20250409	125000	126907462	1950	1950	1950	1950	0
435	20250409	124900	126907462	1950	1950	1950	1950	0
436	20250409	124800	126907462	1950	1950	1950	1950	0
437	20250409	124700	126907462	1950	1947	1950	1947	743
438	20250409	124600	125458806	1950	1950	1950	1950	0
439	20250409	124500	125458806	1950	1950	1950	1950	0
440	20250409	124400	125458806	1950	1950	1950	1950	0
441	20250409	124300	125458806	1950	1950	1950	1950	0
442	20250409	124200	125458806	1950	1950	1950	1950	0
443	20250409	124100	125458806	1950	1950	1950	1950	0
444	20250409	124000	125458806	1950	1950	1950	1950	0
445	20250409	123900	125458806	1950	1950	1950	1950	0
446	20250409	123800	125458806	1950	1950	1950	1950	0
447	20250409	123700	125458806	1950	1950	1950	1950	0
448	20250409	123600	125458806	1950	1927	1950	1927	639
449	20250409	123500	124225681	1925	1943	1943	1925	14415
450	20250409	123400	96351902	1941	1941	1941	1941	0
451	20250409	123300	96351902	1941	1939	1941	1939	16
452	20250409	123200	96320854	1952	1952	1952	1952	0
453	20250409	123100	96320854	1952	1952	1952	1952	0
454	20250409	123000	96320854	1952	1952	1952	1952	0
455	20250409	122900	96320854	1952	1952	1952	1952	0
456	20250409	122800	96320854	1952	1952	1952	1952	0
457	20250409	122700	96320854	1952	1952	1952	1952	1
458	20250409	122600	96318902	1938	1953	1953	1938	673
459	20250409	122500	95005963	1955	1955	1955	1955	0
460	20250409	122400	95005963	1955	1953	1955	1953	32
461	20250409	122300	94943465	1955	1955	1955	1955	0
462	20250409	122200	94943465	1955	1952	1955	1952	341
463	20250409	122100	94277530	1954	1954	1954	1954	0
464	20250409	122000	94277530	1954	1954	1954	1954	0
465	20250409	121900	94277530	1954	1954	1954	1954	0
466	20250409	121800	94277530	1954	1954	1954	1954	0
467	20250409	121700	94277530	1954	1954	1954	1954	100
468	20250409	121600	94082130	1954	1954	1954	1954	5
469	20250409	121500	94072360	1955	1954	1955	1954	657
470	20250409	121400	92788130	1954	1949	1954	1949	601
471	20250409	121300	91616286	1949	1949	1949	1949	0
472	20250409	121200	91616286	1949	1949	1949	1949	0
473	20250409	121100	91616286	1949	1949	1949	1949	0
474	20250409	121000	91616286	1949	1949	1949	1949	1
475	20250409	120900	91614337	1938	1938	1938	1938	0
476	20250409	120800	91614337	1938	1939	1939	1938	1556
477	20250409	120700	88598541	1938	1938	1938	1938	4
478	20250409	120600	88590789	1954	1954	1954	1954	2
479	20250409	120500	88586881	1955	1955	1955	1955	0
480	20250409	120400	88586881	1955	1955	1955	1955	0
481	20250409	120300	88586881	1955	1955	1955	1955	0
482	20250409	120200	88586881	1955	1955	1955	1955	0
483	20250409	120100	88586881	1955	1955	1955	1955	0
484	20250409	120000	88586881	1955	1955	1955	1955	0
485	20250409	115900	88586881	1955	1955	1955	1955	0
486	20250409	115800	88586881	1955	1955	1955	1955	0
487	20250409	115700	88586881	1955	1945	1955	1945	551
488	20250409	115600	87515176	1945	1945	1945	1945	93
489	20250409	115500	87334291	1945	1945	1945	1945	1
490	20250409	115400	87332346	1945	1945	1945	1945	0
491	20250409	115300	87332346	1945	1945	1945	1945	0
492	20250409	115200	87332346	1945	1945	1945	1945	0
493	20250409	115100	87332346	1945	1945	1945	1945	0
494	20250409	115000	87332346	1945	1945	1945	1945	0
495	20250409	114900	87332346	1945	1945	1945	1945	0
496	20250409	114800	87332346	1945	1945	1945	1945	1
497	20250409	114700	87330401	1940	1940	1940	1940	116
498	20250409	114600	87105361	1945	1945	1945	1945	0
499	20250409	114500	87105361	1945	1945	1945	1945	0
500	20250409	114400	87105361	1945	1945	1945	1945	0
501	20250409	114300	87105361	1945	1945	1945	1945	0
502	20250409	114200	87105361	1945	1945	1945	1945	0
503	20250409	114100	87105361	1945	1945	1945	1945	0
504	20250409	114000	87105361	1945	1945	1945	1945	0
505	20250409	113900	87105361	1945	1945	1945	1945	0
506	20250409	113800	87105361	1945	1945	1945	1945	0
507	20250409	113700	87105361	1945	1945	1945	1945	0
508	20250409	113600	87105361	1945	1945	1945	1945	0
509	20250409	113500	87105361	1945	1945	1945	1945	0
510	20250409	113400	87105361	1945	1945	1945	1945	0
511	20250409	113300	87105361	1945	1945	1945	1945	5
512	20250409	113200	87095636	1945	1945	1945	1945	0
513	20250409	113100	87095636	1945	1945	1945	1945	0
514	20250409	113000	87095636	1945	1945	1945	1945	0
515	20250409	112900	87095636	1945	1937	1945	1937	51
516	20250409	112800	86996841	1945	1945	1945	1945	0
517	20250409	112700	86996841	1945	1945	1945	1945	0
518	20250409	112600	86996841	1945	1945	1945	1945	0
519	20250409	112500	86996841	1945	1945	1945	1945	0
520	20250409	112400	86996841	1945	1945	1945	1945	0
521	20250409	112300	86996841	1945	1945	1945	1945	0
522	20250409	112200	86996841	1945	1945	1945	1945	4
523	20250409	112100	86989061	1937	1937	1937	1937	0
524	20250409	112000	86989061	1937	1937	1937	1937	0
525	20250409	111900	86989061	1937	1937	1937	1937	20
526	20250409	111800	86950321	1950	1950	1950	1950	0
527	20250409	111700	86950321	1950	1950	1950	1950	0
528	20250409	111600	86950321	1950	1950	1950	1950	0
529	20250409	111500	86950321	1950	1950	1950	1950	0
530	20250409	111400	86950321	1950	1950	1950	1950	0
531	20250409	111300	86950321	1950	1950	1950	1950	0
532	20250409	111200	86950321	1950	1950	1950	1950	0
533	20250409	111100	86950321	1950	1950	1950	1950	0
534	20250409	111000	86950321	1950	1937	1950	1937	12
535	20250409	110900	86926947	1937	1937	1937	1937	0
536	20250409	110800	86926947	1937	1937	1937	1937	25
537	20250409	110700	86878522	1937	1937	1937	1937	0
538	20250409	110600	86878522	1937	1937	1937	1937	0
539	20250409	110500	86878522	1937	1937	1937	1937	0
540	20250409	110400	86878522	1937	1937	1937	1937	0
541	20250409	110300	86878522	1937	1937	1937	1937	835
542	20250409	110200	85261127	1956	1956	1956	1956	0
543	20250409	110100	85261127	1956	1956	1956	1956	0
544	20250409	110000	85261127	1956	1956	1956	1956	0
545	20250409	105900	85261127	1956	1956	1956	1956	0
546	20250409	105800	85261127	1956	1956	1956	1956	0
547	20250409	105700	85261127	1956	1956	1956	1956	0
548	20250409	105600	85261127	1956	1956	1956	1956	0
549	20250409	105500	85261127	1956	1956	1956	1956	0
550	20250409	105400	85261127	1956	1956	1956	1956	0
551	20250409	105300	85261127	1956	1956	1956	1956	0
552	20250409	105200	85261127	1956	1956	1956	1956	0
553	20250409	105100	85261127	1956	1956	1956	1956	0
554	20250409	105000	85261127	1956	1956	1956	1956	1
555	20250409	104900	85259171	1956	1941	1956	1937	151
556	20250409	104800	84966583	1956	1956	1956	1956	0
557	20250409	104700	84966583	1956	1956	1956	1956	0
558	20250409	104600	84966583	1956	1956	1956	1956	0
559	20250409	104500	84966583	1956	1956	1956	1956	0
560	20250409	104400	84966583	1956	1956	1956	1956	0
561	20250409	104300	84966583	1956	1956	1956	1956	0
562	20250409	104200	84966583	1956	1941	1956	1941	16
563	20250409	104100	84935512	1943	1943	1943	1943	50
564	20250409	104000	84838362	1943	1943	1943	1943	0
565	20250409	103900	84838362	1943	1948	1948	1943	800
566	20250409	103800	83280996	1946	1945	1946	1945	2
567	20250409	103700	83277105	1941	1943	1943	1941	2084
568	20250409	103600	79231261	1948	1961	1961	1948	1765
569	20250409	103500	75778707	1961	1963	1963	1961	503
570	20250409	103400	74791324	1984	1984	1984	1984	0
571	20250409	103300	74791324	1984	1984	1984	1984	0
572	20250409	103200	74791324	1984	1984	1984	1984	0
573	20250409	103100	74791324	1984	1984	1984	1984	0
574	20250409	103000	74791324	1984	1984	1984	1984	0
575	20250409	102900	74791324	1984	1981	1984	1981	1500
576	20250409	102800	71815558	1962	1962	1962	1962	181
577	20250409	102700	71460436	1984	1984	1984	1984	0
578	20250409	102600	71460436	1984	1984	1984	1984	0
579	20250409	102500	71460436	1984	1984	1984	1984	0
580	20250409	102400	71460436	1984	1984	1984	1984	0
581	20250409	102300	71460436	1984	1984	1984	1984	0
582	20250409	102200	71460436	1984	1984	1984	1984	0
583	20250409	102100	71460436	1984	1984	1984	1984	0
584	20250409	102000	71460436	1984	1984	1988	1984	201
585	20250409	101900	71061648	1984	1984	1984	1984	100
586	20250409	101800	70863248	1984	1984	1984	1984	31
587	20250409	101700	70801744	1984	1984	1984	1984	0
588	20250409	101600	70801744	1984	1984	1984	1984	0
589	20250409	101500	70801744	1984	1984	1984	1984	12
590	20250409	101400	70777936	1984	1968	1984	1968	101
591	20250409	101300	70579152	1988	1988	1988	1988	0
592	20250409	101200	70579152	1988	1988	1988	1988	25
593	20250409	101100	70529452	1990	1990	1990	1990	0
594	20250409	101000	70529452	1990	1990	1990	1990	0
595	20250409	100900	70529452	1990	1990	1990	1990	0
596	20250409	100800	70529452	1990	1990	1990	1990	0
597	20250409	100700	70529452	1990	1989	1990	1989	904
598	20250409	100600	68730533	1989	1989	1989	1989	0
599	20250409	100500	68730533	1989	1989	1989	1989	349
600	20250409	100400	68036372	1989	1989	1989	1989	0
601	20250409	100300	68036372	1989	1963	1989	1963	3000
602	20250409	100200	62103074	1963	1963	1963	1963	0
603	20250409	100100	62103074	1963	1963	1963	1963	0
604	20250409	100000	62103074	1963	1963	1963	1963	1
605	20250409	095900	62101111	1963	1963	1963	1963	0
606	20250409	095800	62101111	1963	1963	1963	1963	0
607	20250409	095700	62101111	1963	1962	1963	1962	403
608	20250409	095600	61310262	1964	1964	1964	1964	0
609	20250409	095500	61310262	1964	1964	1964	1964	0
610	20250409	095400	61310262	1964	1964	1964	1964	0
611	20250409	095300	61310262	1964	1964	1964	1964	0
612	20250409	095200	61310262	1964	1964	1964	1964	0
613	20250409	095100	61310262	1964	1964	1964	1964	21
614	20250409	095000	61269018	1960	1960	1960	1960	6
615	20250409	094900	61257258	1965	1965	1965	1965	0
616	20250409	094800	61257258	1965	1965	1965	1965	9
617	20250409	094700	61239573	1969	1969	1969	1969	0
618	20250409	094600	61239573	1969	1969	1969	1969	0
619	20250409	094500	61239573	1969	1969	1969	1969	0
620	20250409	094400	61239573	1969	1943	1969	1943	201
621	20250409	094300	60849004	1970	1970	1970	1970	0
622	20250409	094200	60849004	1970	1970	1970	1970	270
623	20250409	094100	60317104	1970	1970	1970	1970	0
624	20250409	094000	60317104	1970	1970	1970	1970	0
625	20250409	093900	60317104	1970	1969	1970	1969	258
626	20250409	093800	59809000	1970	1970	1970	1970	0
627	20250409	093700	59809000	1970	1970	1970	1970	0
628	20250409	093600	59809000	1970	1970	1970	1970	0
629	20250409	093500	59809000	1970	1970	1970	1970	0
630	20250409	093400	59809000	1970	1940	1970	1940	104
631	20250409	093300	59606402	1953	1953	1953	1953	0
632	20250409	093200	59606402	1953	1949	1953	1949	575
633	20250409	093100	58485415	1949	1949	1949	1949	1
634	20250409	093000	58483466	1944	1939	1944	1939	702
635	20250409	092900	57121817	1939	1940	1940	1939	19
636	20250409	092800	57084975	1936	1936	1936	1936	17
637	20250409	092700	57052063	1940	1940	1940	1940	0
638	20250409	092600	57052063	1940	1940	1940	1940	33
639	20250409	092500	56988043	1929	1929	1929	1929	11
640	20250409	092400	56966824	1941	1941	1941	1941	0
641	20250409	092300	56966824	1941	1941	1941	1941	0
642	20250409	092200	56966824	1941	1928	1941	1928	72
643	20250409	092100	56827995	1941	1931	1941	1929	4374
644	20250409	092000	48389551	1943	1943	1943	1943	0
645	20250409	091900	48389551	1943	1943	1943	1943	0
646	20250409	091800	48389551	1943	1930	1943	1930	13
647	20250409	091700	48364448	1945	1935	1945	1929	9363
648	20250409	091600	30291796	1935	1936	1936	1935	3344
649	20250409	091500	23820374	1936	1937	1937	1936	1163
650	20250409	091400	21568805	1948	1948	1948	1948	0
651	20250409	091300	21568805	1948	1948	1948	1948	0
652	20250409	091200	21568805	1948	1948	1948	1948	0
653	20250409	091100	21568805	1948	1948	1948	1948	1
654	20250409	091000	21566857	1940	1940	1940	1940	989
655	20250409	090900	19648197	1940	1940	1940	1940	200
656	20250409	090800	19260197	1940	1941	1941	1940	4430
657	20250409	090700	10662997	1949	1949	1949	1949	2
658	20250409	090600	10659099	1950	1950	1950	1950	0
659	20250409	090500	10659099	1950	1940	1950	1940	526
660	20250409	090400	9638649	1950	1950	1950	1950	0
661	20250409	090300	9638649	1950	1941	1950	1941	2001
662	20250409	090200	5754699	1952	1952	1952	1940	12
663	20250409	090100	5731395	1940	1941	1941	1940	2951
664	20250409	090000	5859	1953	1953	1953	1953	3