KissMeData/032280/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	185700	333241994	1950	1950	1950	1950	3874
3	20250402	185600	333241994	1950	1950	1950	1950	0
4	20250402	185500	333241994	1950	1950	1950	1950	0
5	20250402	185400	333241994	1950	1950	1950	1950	0
6	20250402	185300	333241994	1950	1950	1950	1950	0
7	20250402	185200	333241994	1950	1950	1950	1950	0
8	20250402	185100	333241994	1950	1950	1950	1950	0
9	20250402	185000	333241994	1950	1950	1950	1950	0
10	20250402	184900	333241994	1950	1950	1950	1950	0
11	20250402	184800	333241994	1950	1950	1950	1950	0
12	20250402	184700	333241994	1950	1950	1950	1950	0
13	20250402	184600	333241994	1950	1950	1950	1950	0
14	20250402	184500	333241994	1950	1950	1950	1950	0
15	20250402	184400	333241994	1950	1950	1950	1950	0
16	20250402	184300	333241994	1950	1950	1950	1950	0
17	20250402	184200	333241994	1950	1950	1950	1950	0
18	20250402	184100	333241994	1950	1950	1950	1950	0
19	20250402	184000	333241994	1950	1950	1950	1950	0
20	20250402	183900	333241994	1950	1950	1950	1950	0
21	20250402	183800	333241994	1950	1950	1950	1950	0
22	20250402	183700	333241994	1950	1950	1950	1950	0
23	20250402	183600	333241994	1950	1950	1950	1950	0
24	20250402	183500	333241994	1950	1950	1950	1950	0
25	20250402	183400	333241994	1950	1950	1950	1950	0
26	20250402	183300	333241994	1950	1950	1950	1950	0
27	20250402	183200	333241994	1950	1950	1950	1950	0
28	20250402	183100	333241994	1950	1950	1950	1950	0
29	20250402	183000	333241994	1950	1950	1950	1950	0
30	20250402	182900	333241994	1950	1950	1950	1950	0
31	20250402	182800	333241994	1950	1950	1950	1950	0
32	20250402	182700	333241994	1950	1950	1950	1950	3874
33	20250402	182600	333241994	1950	1950	1950	1950	0
34	20250402	182500	333241994	1950	1950	1950	1950	0
35	20250402	182400	333241994	1950	1950	1950	1950	0
36	20250402	182300	333241994	1950	1950	1950	1950	0
37	20250402	182200	333241994	1950	1950	1950	1950	0
38	20250402	182100	333241994	1950	1950	1950	1950	0
39	20250402	182000	333241994	1950	1950	1950	1950	0
40	20250402	181900	333241994	1950	1950	1950	1950	0
41	20250402	181800	333241994	1950	1950	1950	1950	0
42	20250402	181700	333241994	1950	1950	1950	1950	0
43	20250402	181600	333241994	1950	1950	1950	1950	0
44	20250402	181500	333241994	1950	1950	1950	1950	0
45	20250402	181400	333241994	1950	1950	1950	1950	0
46	20250402	181300	333241994	1950	1950	1950	1950	0
47	20250402	181200	333241994	1950	1950	1950	1950	0
48	20250402	181100	333241994	1950	1950	1950	1950	0
49	20250402	181000	333241994	1950	1950	1950	1950	0
50	20250402	180900	333241994	1950	1950	1950	1950	0
51	20250402	180800	333241994	1950	1950	1950	1950	0
52	20250402	180700	333241994	1950	1950	1950	1950	0
53	20250402	180600	333241994	1950	1950	1950	1950	0
54	20250402	180500	333241994	1950	1950	1950	1950	0
55	20250402	180400	333241994	1950	1950	1950	1950	0
56	20250402	180300	333241994	1950	1950	1950	1950	0
57	20250402	180200	333241994	1950	1950	1950	1950	0
58	20250402	180100	333241994	1950	1950	1950	1950	0
59	20250402	180000	333241994	1950	1950	1950	1950	0
60	20250402	175900	333241994	1950	1950	1950	1950	0
61	20250402	175800	333241994	1950	1950	1950	1950	0
62	20250402	175700	333241994	1950	1950	1950	1950	3874
63	20250402	175600	333241994	1950	1950	1950	1950	0
64	20250402	175500	333241994	1950	1950	1950	1950	0
65	20250402	175400	333241994	1950	1950	1950	1950	0
66	20250402	175300	333241994	1950	1950	1950	1950	0
67	20250402	175200	333241994	1950	1950	1950	1950	0
68	20250402	175100	333241994	1950	1950	1950	1950	0
69	20250402	175000	333241994	1950	1950	1950	1950	0
70	20250402	174900	333241994	1950	1950	1950	1950	0
71	20250402	174800	333241994	1950	1950	1950	1950	0
72	20250402	174700	333241994	1950	1950	1950	1950	0
73	20250402	174600	333241994	1950	1950	1950	1950	0
74	20250402	174500	333241994	1950	1950	1950	1950	0
75	20250402	174400	333241994	1950	1950	1950	1950	0
76	20250402	174300	333241994	1950	1950	1950	1950	0
77	20250402	174200	333241994	1950	1950	1950	1950	0
78	20250402	174100	333241994	1950	1950	1950	1950	0
79	20250402	174000	333241994	1950	1950	1950	1950	0
80	20250402	173900	333241994	1950	1950	1950	1950	0
81	20250402	173800	333241994	1950	1950	1950	1950	0
82	20250402	173700	333241994	1950	1950	1950	1950	0
83	20250402	173600	333241994	1950	1950	1950	1950	0
84	20250402	173500	333241994	1950	1950	1950	1950	0
85	20250402	173400	333241994	1950	1950	1950	1950	0
86	20250402	173300	333241994	1950	1950	1950	1950	0
87	20250402	173200	333241994	1950	1950	1950	1950	0
88	20250402	173100	333241994	1950	1950	1950	1950	0
89	20250402	173000	333241994	1950	1950	1950	1950	0
90	20250402	172900	333241994	1950	1950	1950	1950	0
91	20250402	172800	333241994	1950	1950	1950	1950	0
92	20250402	172700	333241994	1950	1950	1950	1950	3874
93	20250402	172600	333241994	1950	1950	1950	1950	0
94	20250402	172500	333241994	1950	1950	1950	1950	0
95	20250402	172400	333241994	1950	1950	1950	1950	0
96	20250402	172300	333241994	1950	1950	1950	1950	0
97	20250402	172200	333241994	1950	1950	1950	1950	0
98	20250402	172100	333241994	1950	1950	1950	1950	0
99	20250402	172000	333241994	1950	1950	1950	1950	0
100	20250402	171900	333241994	1950	1950	1950	1950	0
101	20250402	171800	333241994	1950	1950	1950	1950	0
102	20250402	171700	333241994	1950	1950	1950	1950	0
103	20250402	171600	333241994	1950	1950	1950	1950	0
104	20250402	171500	333241994	1950	1950	1950	1950	0
105	20250402	171400	333241994	1950	1950	1950	1950	0
106	20250402	171300	333241994	1950	1950	1950	1950	0
107	20250402	171200	333241994	1950	1950	1950	1950	0
108	20250402	171100	333241994	1950	1950	1950	1950	0
109	20250402	171000	333241994	1950	1950	1950	1950	0
110	20250402	170900	333241994	1950	1950	1950	1950	0
111	20250402	170800	333241994	1950	1950	1950	1950	0
112	20250402	170700	333241994	1950	1950	1950	1950	0
113	20250402	170600	333241994	1950	1950	1950	1950	0
114	20250402	170500	333241994	1950	1950	1950	1950	0
115	20250402	170400	333241994	1950	1950	1950	1950	0
116	20250402	170300	333241994	1950	1950	1950	1950	0
117	20250402	170200	333241994	1950	1950	1950	1950	0
118	20250402	170100	333241994	1950	1950	1950	1950	0
119	20250402	170000	333241994	1950	1950	1950	1950	0
120	20250402	165900	333241994	1950	1950	1950	1950	0
121	20250402	165800	333241994	1950	1950	1950	1950	0
122	20250402	165700	333241994	1950	1950	1950	1950	3874
123	20250402	165600	333241994	1950	1950	1950	1950	0
124	20250402	165500	333241994	1950	1950	1950	1950	0
125	20250402	165400	333241994	1950	1950	1950	1950	0
126	20250402	165300	333241994	1950	1950	1950	1950	0
127	20250402	165200	333241994	1950	1950	1950	1950	0
128	20250402	165100	333241994	1950	1950	1950	1950	0
129	20250402	165000	333241994	1950	1950	1950	1950	0
130	20250402	164900	333241994	1950	1950	1950	1950	0
131	20250402	164800	333241994	1950	1950	1950	1950	0
132	20250402	164700	333241994	1950	1950	1950	1950	0
133	20250402	164600	333241994	1950	1950	1950	1950	0
134	20250402	164500	333241994	1950	1950	1950	1950	0
135	20250402	164400	333241994	1950	1950	1950	1950	0
136	20250402	164300	333241994	1950	1950	1950	1950	0
137	20250402	164200	333241994	1950	1950	1950	1950	0
138	20250402	164100	333241994	1950	1950	1950	1950	0
139	20250402	164000	333241994	1950	1950	1950	1950	0
140	20250402	163900	333241994	1950	1950	1950	1950	0
141	20250402	163800	333241994	1950	1950	1950	1950	0
142	20250402	163700	333241994	1950	1950	1950	1950	0
143	20250402	163600	333241994	1950	1950	1950	1950	0
144	20250402	163500	333241994	1950	1950	1950	1950	0
145	20250402	163400	333241994	1950	1950	1950	1950	0
146	20250402	163300	333241994	1950	1950	1950	1950	0
147	20250402	163200	333241994	1950	1950	1950	1950	0
148	20250402	163100	333241994	1950	1950	1950	1950	0
149	20250402	163000	333241994	1950	1950	1950	1950	0
150	20250402	162900	333241994	1950	1950	1950	1950	0
151	20250402	162800	333241994	1950	1950	1950	1950	0
152	20250402	162700	333241994	1950	1950	1950	1950	3874
153	20250402	162600	333241994	1950	1950	1950	1950	0
154	20250402	162500	333241994	1950	1950	1950	1950	0
155	20250402	162400	333241994	1950	1950	1950	1950	0
156	20250402	162300	333241994	1950	1950	1950	1950	0
157	20250402	162200	333241994	1950	1950	1950	1950	0
158	20250402	162100	333241994	1950	1950	1950	1950	0
159	20250402	162000	333241994	1950	1950	1950	1950	0
160	20250402	161900	333241994	1950	1950	1950	1950	0
161	20250402	161800	333241994	1950	1950	1950	1950	0
162	20250402	161700	333241994	1950	1950	1950	1950	0
163	20250402	161600	333241994	1950	1950	1950	1950	0
164	20250402	161500	333241994	1950	1950	1950	1950	0
165	20250402	161400	333241994	1950	1950	1950	1950	0
166	20250402	161300	333241994	1950	1950	1950	1950	0
167	20250402	161200	333241994	1950	1950	1950	1950	0
168	20250402	161100	333241994	1950	1950	1950	1950	0
169	20250402	161000	333241994	1950	1950	1950	1950	0
170	20250402	160900	333241994	1950	1950	1950	1950	0
171	20250402	160800	333241994	1950	1950	1950	1950	0
172	20250402	160700	333241994	1950	1950	1950	1950	0
173	20250402	160600	333241994	1950	1950	1950	1950	0
174	20250402	160500	333241994	1950	1950	1950	1950	0
175	20250402	160400	333241994	1950	1950	1950	1950	0
176	20250402	160300	333241994	1950	1950	1950	1950	0
177	20250402	160200	333241994	1950	1950	1950	1950	0
178	20250402	160100	333241994	1950	1950	1950	1950	0
179	20250402	160000	333241994	1950	1950	1950	1950	0
180	20250402	155900	333241994	1950	1950	1950	1950	0
181	20250402	155800	333241994	1950	1950	1950	1950	0
182	20250402	155700	333241994	1950	1950	1950	1950	3874
183	20250402	155600	333241994	1950	1950	1950	1950	0
184	20250402	155500	333241994	1950	1950	1950	1950	0
185	20250402	155400	333241994	1950	1950	1950	1950	0
186	20250402	155300	333241994	1950	1950	1950	1950	0
187	20250402	155200	333241994	1950	1950	1950	1950	0
188	20250402	155100	333241994	1950	1950	1950	1950	0
189	20250402	155000	333241994	1950	1950	1950	1950	0
190	20250402	154900	333241994	1950	1950	1950	1950	0
191	20250402	154800	333241994	1950	1950	1950	1950	0
192	20250402	154700	333241994	1950	1950	1950	1950	0
193	20250402	154600	333241994	1950	1950	1950	1950	0
194	20250402	154500	333241994	1950	1950	1950	1950	0
195	20250402	154400	333241994	1950	1950	1950	1950	0
196	20250402	154300	333241994	1950	1950	1950	1950	0
197	20250402	154200	333241994	1950	1950	1950	1950	0
198	20250402	154100	333241994	1950	1950	1950	1950	0
199	20250402	154000	333241994	1950	1950	1950	1950	0
200	20250402	153900	333241994	1950	1950	1950	1950	0
201	20250402	153800	333241994	1950	1950	1950	1950	0
202	20250402	153700	333241994	1950	1950	1950	1950	0
203	20250402	153600	333241994	1950	1950	1950	1950	0
204	20250402	153500	333241994	1950	1950	1950	1950	0
205	20250402	153400	333241994	1950	1950	1950	1950	0
206	20250402	153300	333241994	1950	1950	1950	1950	0
207	20250402	153200	333241994	1950	1950	1950	1950	0
208	20250402	153100	333241994	1950	1950	1950	1950	0
209	20250402	153000	333241994	1950	1950	1950	1950	3874
210	20250402	152900	325687694	1916	1916	1916	1916	0
211	20250402	152800	325687694	1916	1916	1916	1916	0
212	20250402	152700	325687694	1916	1916	1916	1916	0
213	20250402	152600	325687694	1916	1916	1916	1916	0
214	20250402	152500	325687694	1916	1916	1916	1916	0
215	20250402	152400	325687694	1916	1916	1916	1916	0
216	20250402	152300	325687694	1916	1916	1916	1916	0
217	20250402	152200	325687694	1916	1916	1916	1916	0
218	20250402	152100	325687694	1916	1916	1916	1916	0
219	20250402	152000	325687694	1916	1916	1916	1916	0
220	20250402	151900	325687694	1916	1909	1916	1909	1063
221	20250402	151800	323657608	1909	1909	1909	1909	75
222	20250402	151700	323514433	1910	1916	1916	1907	1019
223	20250402	151600	321567160	1920	1917	1920	1917	4
224	20250402	151500	321559489	1917	1918	1926	1908	11320
225	20250402	151400	299922468	1947	1947	1947	1947	0
226	20250402	151300	299922468	1947	1947	1947	1947	0
227	20250402	151200	299922468	1947	1947	1947	1947	0
228	20250402	151100	299922468	1947	1940	1947	1940	54
229	20250402	151000	299817701	1947	1950	1950	1916	10
230	20250402	150900	299798476	1930	1927	1930	1927	4505
231	20250402	150800	291104603	1927	1927	1927	1927	1
232	20250402	150700	291102676	1909	1909	1909	1909	0
233	20250402	150600	291102676	1909	1909	1909	1909	0
234	20250402	150500	291102676	1909	1909	1909	1909	0
235	20250402	150400	291102676	1909	1918	1918	1909	2879
236	20250402	150300	285588184	1929	1929	1929	1929	0
237	20250402	150200	285588184	1929	1929	1929	1929	1
238	20250402	150100	285586255	1929	1929	1929	1929	0
239	20250402	150000	285586255	1929	1929	1929	1929	200
240	20250402	145900	285200455	1918	1918	1918	1918	0
241	20250402	145800	285200455	1918	1918	1918	1918	0
242	20250402	145700	285200455	1918	1918	1918	1918	0
243	20250402	145600	285200455	1918	1918	1918	1918	0
244	20250402	145500	285200455	1918	1918	1918	1918	0
245	20250402	145400	285200455	1918	1918	1918	1918	0
246	20250402	145300	285200455	1918	1918	1918	1918	0
247	20250402	145200	285200455	1918	1918	1918	1918	1
248	20250402	145100	285198537	1934	1958	1958	1934	757
249	20250402	145000	283733731	1971	1971	1971	1971	0
250	20250402	144900	283733731	1971	1971	1971	1971	12
251	20250402	144800	283710079	1974	1920	1974	1919	4092
252	20250402	144700	275852377	1920	1945	1945	1919	11118
253	20250402	144600	254488145	1961	1961	1961	1961	100
254	20250402	144500	254292045	1969	1960	1969	1960	643
255	20250402	144400	253031700	1960	1952	1960	1952	20
256	20250402	144300	252992634	1952	1952	1952	1952	63
257	20250402	144200	252869658	1952	1952	1952	1952	0
258	20250402	144100	252869658	1952	1952	1952	1952	0
259	20250402	144000	252869658	1952	1952	1952	1952	0
260	20250402	143900	252869658	1952	1952	1952	1952	0
261	20250402	143800	252869658	1952	1952	1952	1952	0
262	20250402	143700	252869658	1952	1952	1952	1952	0
263	20250402	143600	252869658	1952	1952	1952	1952	0
264	20250402	143500	252869658	1952	1952	1952	1952	0
265	20250402	143400	252869658	1952	1952	1952	1944	17
266	20250402	143300	252836573	1951	1951	1951	1951	30
267	20250402	143200	252778043	1953	1953	1953	1953	0
268	20250402	143100	252778043	1953	1953	1953	1953	0
269	20250402	143000	252778043	1953	1953	1953	1953	0
270	20250402	142900	252778043	1953	1953	1953	1953	0
271	20250402	142800	252778043	1953	1953	1953	1953	0
272	20250402	142700	252778043	1953	1949	1953	1949	10
273	20250402	142600	252758549	1937	1955	1955	1937	1004
274	20250402	142500	250813189	1955	1955	1955	1955	5
275	20250402	142400	250803414	1960	1960	1960	1960	12
276	20250402	142300	250779894	1961	1961	1961	1961	0
277	20250402	142200	250779894	1961	1961	1961	1961	0
278	20250402	142100	250779894	1961	1961	1961	1961	0
279	20250402	142000	250779894	1961	1961	1961	1961	0
280	20250402	141900	250779894	1961	1961	1961	1961	0
281	20250402	141800	250779894	1961	1961	1961	1961	0
282	20250402	141700	250779894	1961	1960	1961	1960	5
283	20250402	141600	250770090	1961	1961	1961	1961	0
284	20250402	141500	250770090	1961	1961	1961	1961	1
285	20250402	141400	250768129	1953	1953	1953	1953	10
286	20250402	141300	250748599	1942	1942	1942	1942	0
287	20250402	141200	250748599	1942	1942	1942	1942	70
288	20250402	141100	250612659	1940	1933	1942	1933	3220
289	20250402	141000	244369797	1942	1942	1942	1942	0
290	20250402	140900	244369797	1942	1942	1942	1942	0
291	20250402	140800	244369797	1942	1942	1942	1942	1
292	20250402	140700	244367855	1932	1932	1932	1932	19
293	20250402	140600	244331147	1933	1933	1933	1932	569
294	20250402	140500	243231325	1942	1942	1942	1942	0
295	20250402	140400	243231325	1942	1933	1942	1933	12
296	20250402	140300	243208111	1942	1942	1942	1942	0
297	20250402	140200	243208111	1942	1942	1942	1942	0
298	20250402	140100	243208111	1942	1942	1942	1942	12
299	20250402	140000	243184807	1937	1937	1937	1937	0
300	20250402	135900	243184807	1937	1937	1937	1937	192
301	20250402	135800	242812903	1932	1932	1932	1932	0
302	20250402	135700	242812903	1932	1932	1932	1932	113
303	20250402	135600	242594587	1932	1932	1932	1932	0
304	20250402	135500	242594587	1932	1932	1932	1932	0
305	20250402	135400	242594587	1932	1932	1932	1932	0
306	20250402	135300	242594587	1932	1935	1935	1922	4213
307	20250402	135200	234490037	1935	1935	1935	1935	0
308	20250402	135100	234490037	1935	1935	1935	1935	0
309	20250402	135000	234490037	1935	1935	1935	1935	15
310	20250402	134900	234461012	1936	1936	1936	1936	0
311	20250402	134800	234461012	1936	1936	1936	1936	14
312	20250402	134700	234433908	1942	1942	1942	1942	1
313	20250402	134600	234431966	1943	1943	1943	1943	0
314	20250402	134500	234431966	1943	1943	1943	1943	0
315	20250402	134400	234431966	1943	1943	1943	1943	0
316	20250402	134300	234431966	1943	1943	1943	1943	0
317	20250402	134200	234431966	1943	1943	1943	1943	1
318	20250402	134100	234430023	1943	1943	1943	1943	1
319	20250402	134000	234428080	1938	1938	1938	1938	7
320	20250402	133900	234414514	1943	1943	1943	1943	0
321	20250402	133800	234414514	1943	1943	1943	1943	0
322	20250402	133700	234414514	1943	1943	1943	1943	0
323	20250402	133600	234414514	1943	1943	1943	1943	0
324	20250402	133500	234414514	1943	1943	1943	1943	0
325	20250402	133400	234414514	1943	1943	1943	1943	0
326	20250402	133300	234414514	1943	1943	1943	1943	0
327	20250402	133200	234414514	1943	1943	1943	1943	0
328	20250402	133100	234414514	1943	1943	1943	1943	0
329	20250402	133000	234414514	1943	1938	1943	1938	22
330	20250402	132900	234371873	1943	1943	1943	1943	0
331	20250402	132800	234371873	1943	1943	1943	1943	50
332	20250402	132700	234274723	1943	1943	1943	1943	1
333	20250402	132600	234272780	1938	1938	1938	1938	0
334	20250402	132500	234272780	1938	1938	1938	1938	0
335	20250402	132400	234272780	1938	1938	1938	1938	102
336	20250402	132300	234075104	1943	1943	1943	1943	0
337	20250402	132200	234075104	1943	1943	1943	1943	0
338	20250402	132100	234075104	1943	1943	1943	1943	0
339	20250402	132000	234075104	1943	1943	1943	1943	0
340	20250402	131900	234075104	1943	1942	1943	1942	89
341	20250402	131800	233902265	1942	1942	1942	1942	1
342	20250402	131700	233900323	1937	1937	1937	1937	0
343	20250402	131600	233900323	1937	1937	1937	1937	0
344	20250402	131500	233900323	1937	1937	1937	1937	0
345	20250402	131400	233900323	1937	1937	1937	1937	0
346	20250402	131300	233900323	1937	1937	1937	1937	83
347	20250402	131200	233739552	1937	1937	1937	1937	0
348	20250402	131100	233739552	1937	1937	1937	1937	312
349	20250402	131000	233135208	1943	1943	1943	1943	0
350	20250402	130900	233135208	1943	1943	1943	1943	0
351	20250402	130800	233135208	1943	1948	1948	1943	1070
352	20250402	130700	231051004	1948	1948	1948	1948	1
353	20250402	130600	231049056	1960	1960	1960	1960	0
354	20250402	130500	231049056	1960	1960	1960	1960	0
355	20250402	130400	231049056	1960	1951	1960	1950	103
356	20250402	130300	230848096	1970	1970	1970	1970	0
357	20250402	130200	230848096	1970	1970	1970	1970	0
358	20250402	130100	230848096	1970	1970	1970	1970	0
359	20250402	130000	230848096	1970	1970	1970	1970	0
360	20250402	125900	230848096	1970	1970	1970	1970	0
361	20250402	125800	230848096	1970	1970	1970	1970	0
362	20250402	125700	230848096	1970	1970	1970	1968	6
363	20250402	125600	230836282	1971	1971	1971	1971	0
364	20250402	125500	230836282	1971	1971	1971	1971	8
365	20250402	125400	230820514	1975	1975	1975	1975	0
366	20250402	125300	230820514	1975	1975	1975	1975	0
367	20250402	125200	230820514	1975	1975	1975	1975	0
368	20250402	125100	230820514	1975	1975	1975	1975	0
369	20250402	125000	230820514	1975	1975	1975	1975	1
370	20250402	124900	230818539	1948	1948	1948	1948	0
371	20250402	124800	230818539	1948	1948	1948	1948	30
372	20250402	124700	230760099	1979	1979	1979	1979	0
373	20250402	124600	230760099	1979	1979	1979	1979	5
374	20250402	124500	230750204	1980	1980	1980	1980	0
375	20250402	124400	230750204	1980	1980	1980	1980	1
376	20250402	124300	230748224	1954	1955	1955	1954	35
377	20250402	124200	230679813	1980	1980	1980	1980	0
378	20250402	124100	230679813	1980	1955	1980	1955	411
379	20250402	124000	229868083	1955	1952	1955	1952	231
380	20250402	123900	229417141	1945	1939	1945	1939	6
381	20250402	123800	229405477	1938	1938	1938	1938	0
382	20250402	123700	229405477	1938	1938	1938	1938	0
383	20250402	123600	229405477	1938	1942	1942	1938	221
384	20250402	123500	228976675	1943	1944	1944	1943	112
385	20250402	123400	228758948	1945	1945	1945	1945	188
386	20250402	123300	228393288	1952	1952	1952	1952	0
387	20250402	123200	228393288	1952	1952	1952	1952	1
388	20250402	123100	228391336	1946	1946	1946	1946	1000
389	20250402	123000	226445336	1941	1941	1941	1941	0
390	20250402	122900	226445336	1941	1941	1945	1941	3178
391	20250402	122800	220267782	1942	1942	1942	1942	0
392	20250402	122700	220267782	1942	1938	1942	1938	4407
393	20250402	122600	211716016	1938	1938	1938	1938	0
394	20250402	122500	211716016	1938	1938	1938	1938	0
395	20250402	122400	211716016	1938	1935	1938	1935	1703
396	20250402	122300	208415824	1938	1938	1938	1938	0
397	20250402	122200	208415824	1938	1938	1938	1938	5
398	20250402	122100	208406134	1937	1937	1937	1937	0
399	20250402	122000	208406134	1937	1934	1937	1934	8352
400	20250402	121900	192243074	1930	1930	1930	1930	146
401	20250402	121800	191961294	1930	1930	1930	1930	0
402	20250402	121700	191961294	1930	1930	1930	1930	0
403	20250402	121600	191961294	1930	1930	1930	1930	0
404	20250402	121500	191961294	1930	1930	1930	1930	0
405	20250402	121400	191961294	1930	1930	1930	1930	0
406	20250402	121300	191961294	1930	1930	1930	1930	0
407	20250402	121200	191961294	1930	1930	1930	1930	0
408	20250402	121100	191961294	1930	1930	1930	1930	0
409	20250402	121000	191961294	1930	1930	1930	1930	0
410	20250402	120900	191961294	1930	1926	1930	1926	5
411	20250402	120800	191951660	1922	1922	1922	1922	0
412	20250402	120700	191951660	1922	1922	1922	1922	0
413	20250402	120600	191951660	1922	1922	1922	1922	0
414	20250402	120500	191951660	1922	1922	1922	1922	0
415	20250402	120400	191951660	1922	1922	1922	1922	0
416	20250402	120300	191951660	1922	1922	1922	1922	1
417	20250402	120200	191949738	1926	1926	1926	1926	0
418	20250402	120100	191949738	1926	1926	1926	1926	100
419	20250402	120000	191757138	1926	1926	1926	1926	16
420	20250402	115900	191726322	1922	1922	1922	1922	0
421	20250402	115800	191726322	1922	1922	1922	1922	0
422	20250402	115700	191726322	1922	1922	1922	1922	0
423	20250402	115600	191726322	1922	1922	1922	1922	0
424	20250402	115500	191726322	1922	1922	1922	1922	0
425	20250402	115400	191726322	1922	1922	1922	1922	0
426	20250402	115300	191726322	1922	1924	1924	1922	244
427	20250402	115200	191257028	1926	1926	1926	1926	0
428	20250402	115100	191257028	1926	1926	1926	1926	0
429	20250402	115000	191257028	1926	1926	1926	1926	0
430	20250402	114900	191257028	1926	1926	1926	1926	0
431	20250402	114800	191257028	1926	1926	1926	1926	0
432	20250402	114700	191257028	1926	1926	1926	1926	0
433	20250402	114600	191257028	1926	1926	1926	1926	0
434	20250402	114500	191257028	1926	1926	1926	1926	0
435	20250402	114400	191257028	1926	1926	1926	1926	0
436	20250402	114300	191257028	1926	1926	1926	1926	0
437	20250402	114200	191257028	1926	1926	1926	1926	0
438	20250402	114100	191257028	1926	1926	1926	1926	0
439	20250402	114000	191257028	1926	1926	1926	1926	0
440	20250402	113900	191257028	1926	1926	1926	1926	0
441	20250402	113800	191257028	1926	1926	1926	1926	13
442	20250402	113700	191231990	1926	1926	1926	1926	1
443	20250402	113600	191230064	1918	1918	1918	1918	81
444	20250402	113500	191074706	1930	1930	1930	1930	0
445	20250402	113400	191074706	1930	1930	1930	1930	0
446	20250402	113300	191074706	1930	1930	1930	1930	0
447	20250402	113200	191074706	1930	1930	1930	1930	0
448	20250402	113100	191074706	1930	1930	1930	1930	0
449	20250402	113000	191074706	1930	1930	1930	1930	0
450	20250402	112900	191074706	1930	1930	1930	1930	0
451	20250402	112800	191074706	1930	1930	1930	1930	0
452	20250402	112700	191074706	1930	1930	1930	1930	0
453	20250402	112600	191074706	1930	1930	1930	1930	0
454	20250402	112500	191074706	1930	1930	1930	1930	0
455	20250402	112400	191074706	1930	1930	1930	1930	0
456	20250402	112300	191074706	1930	1930	1930	1930	2
457	20250402	112200	191070846	1919	1919	1919	1919	0
458	20250402	112100	191070846	1919	1919	1919	1919	0
459	20250402	112000	191070846	1919	1919	1919	1919	10
460	20250402	111900	191051656	1931	1931	1931	1931	0
461	20250402	111800	191051656	1931	1926	1931	1926	210
462	20250402	111700	190646821	1915	1915	1915	1915	0
463	20250402	111600	190646821	1915	1915	1915	1915	0
464	20250402	111500	190646821	1915	1915	1915	1915	0
465	20250402	111400	190646821	1915	1915	1915	1914	145
466	20250402	111300	190369151	1919	1919	1919	1919	12
467	20250402	111200	190346123	1919	1919	1919	1919	0
468	20250402	111100	190346123	1919	1919	1919	1919	0
469	20250402	111000	190346123	1919	1919	1919	1919	0
470	20250402	110900	190346123	1919	1934	1935	1919	237
471	20250402	110800	189888269	1935	1916	1935	1916	3894
472	20250402	110700	182370560	1916	1916	1916	1916	0
473	20250402	110600	182370560	1916	1916	1916	1916	0
474	20250402	110500	182370560	1916	1916	1916	1916	1080
475	20250402	110400	180301280	1916	1916	1916	1916	0
476	20250402	110300	180301280	1916	1916	1916	1916	0
477	20250402	110200	180301280	1916	1916	1916	1916	54
478	20250402	110100	180197816	1916	1916	1916	1916	0
479	20250402	110000	180197816	1916	1916	1916	1916	0
480	20250402	105900	180197816	1916	1916	1916	1916	0
481	20250402	105800	180197816	1916	1916	1916	1916	162
482	20250402	105700	179887424	1911	1911	1911	1911	0
483	20250402	105600	179887424	1911	1911	1911	1911	0
484	20250402	105500	179887424	1911	1910	1911	1910	2879
485	20250402	105400	174388288	1910	1910	1910	1910	0
486	20250402	105300	174388288	1910	1910	1910	1910	0
487	20250402	105200	174388288	1910	1910	1910	1910	0
488	20250402	105100	174388288	1910	1910	1910	1910	0
489	20250402	105000	174388288	1910	1910	1910	1910	0
490	20250402	104900	174388288	1910	1910	1910	1910	0
491	20250402	104800	174388288	1910	1910	1910	1910	0
492	20250402	104700	174388288	1910	1910	1910	1910	0
493	20250402	104600	174388288	1910	1909	1910	1909	52
494	20250402	104500	174289011	1910	1910	1910	1910	0
495	20250402	104400	174289011	1910	1910	1910	1910	0
496	20250402	104300	174289011	1910	1910	1910	1910	0
497	20250402	104200	174289011	1910	1910	1910	1910	0
498	20250402	104100	174289011	1910	1910	1910	1910	0
499	20250402	104000	174289011	1910	1910	1910	1910	0
500	20250402	103900	174289011	1910	1910	1910	1910	0
501	20250402	103800	174289011	1910	1910	1910	1910	26
502	20250402	103700	174239351	1910	1910	1910	1910	1000
503	20250402	103600	172329351	1910	1910	1910	1910	0
504	20250402	103500	172329351	1910	1910	1910	1910	46
505	20250402	103400	172241491	1910	1910	1910	1910	0
506	20250402	103300	172241491	1910	1910	1910	1910	0
507	20250402	103200	172241491	1910	1910	1910	1910	0
508	20250402	103100	172241491	1910	1910	1910	1910	20
509	20250402	103000	172203291	1911	1910	1911	1910	2672
510	20250402	102900	167098716	1910	1910	1910	1910	0
511	20250402	102800	167098716	1910	1910	1910	1910	0
512	20250402	102700	167098716	1910	1910	1910	1910	0
513	20250402	102600	167098716	1910	1910	1910	1910	0
514	20250402	102500	167098716	1910	1910	1910	1910	0
515	20250402	102400	167098716	1910	1910	1910	1910	0
516	20250402	102300	167098716	1910	1910	1910	1910	0
517	20250402	102200	167098716	1910	1910	1910	1910	100
518	20250402	102100	166907716	1910	1910	1910	1910	0
519	20250402	102000	166907716	1910	1910	1910	1910	0
520	20250402	101900	166907716	1910	1910	1910	1910	0
521	20250402	101800	166907716	1910	1910	1910	1910	0
522	20250402	101700	166907716	1910	1910	1910	1910	0
523	20250402	101600	166907716	1910	1910	1910	1910	0
524	20250402	101500	166907716	1910	1910	1910	1910	500
525	20250402	101400	165952716	1910	1910	1910	1910	500
526	20250402	101300	164997716	1910	1910	1910	1910	0
527	20250402	101200	164997716	1910	1910	1910	1910	0
528	20250402	101100	164997716	1910	1910	1910	1910	0
529	20250402	101000	164997716	1910	1910	1910	1910	0
530	20250402	100900	164997716	1910	1910	1910	1910	0
531	20250402	100800	164997716	1910	1910	1910	1910	0
532	20250402	100700	164997716	1910	1910	1910	1910	1
533	20250402	100600	164995806	1899	1899	1899	1899	0
534	20250402	100500	164995806	1899	1899	1899	1899	653
535	20250402	100400	163755759	1899	1899	1899	1899	4
536	20250402	100300	163748163	1898	1898	1898	1898	0
537	20250402	100200	163748163	1898	1898	1898	1898	197
538	20250402	100100	163374257	1898	1905	1905	1898	2992
539	20250402	100000	157689022	1906	1906	1906	1906	289
540	20250402	095900	157138188	1909	1909	1909	1909	0
541	20250402	095800	157138188	1909	1910	1910	1909	444
542	20250402	095700	156290580	1917	1918	1918	1916	596
543	20250402	095600	155148246	1918	1918	1918	1918	0
544	20250402	095500	155148246	1918	1918	1918	1918	0
545	20250402	095400	155148246	1918	1918	1918	1918	14
546	20250402	095300	155121394	1918	1918	1918	1918	312
547	20250402	095200	154522978	1930	1930	1930	1930	1
548	20250402	095100	154521048	1918	1918	1918	1918	0
549	20250402	095000	154521048	1918	1918	1918	1918	0
550	20250402	094900	154521048	1918	1918	1918	1918	0
551	20250402	094800	154521048	1918	1918	1918	1918	0
552	20250402	094700	154521048	1918	1931	1931	1918	65
553	20250402	094600	154396365	1931	1931	1931	1931	1
554	20250402	094500	154394434	1938	1938	1938	1938	0
555	20250402	094400	154394434	1938	1938	1938	1938	0
556	20250402	094300	154394434	1938	1938	1938	1938	1
557	20250402	094200	154392496	1922	1922	1922	1917	118
558	20250402	094100	154165705	1922	1922	1922	1922	0
559	20250402	094000	154165705	1922	1922	1922	1922	0
560	20250402	093900	154165705	1922	1922	1922	1922	0
561	20250402	093800	154165705	1922	1922	1922	1922	0
562	20250402	093700	154165705	1922	1922	1922	1922	0
563	20250402	093600	154165705	1922	1922	1922	1922	0
564	20250402	093500	154165705	1922	1922	1922	1922	0
565	20250402	093400	154165705	1922	1922	1922	1922	757
566	20250402	093300	152710751	1922	1922	1922	1922	58
567	20250402	093200	152599275	1922	1940	1940	1922	65
568	20250402	093100	152474327	1922	1922	1922	1922	0
569	20250402	093000	152474327	1922	1922	1922	1922	29
570	20250402	092900	152418589	1922	1922	1922	1922	828
571	20250402	092800	150827173	1921	1919	1921	1919	1487
572	20250402	092700	147973588	1915	1915	1915	1915	342
573	20250402	092600	147318658	1900	1906	1906	1899	8198
574	20250402	092500	131742144	1906	1902	1916	1902	137
575	20250402	092400	131479717	1900	1900	1900	1900	20
576	20250402	092300	131441717	1900	1900	1900	1900	0
577	20250402	092200	131441717	1900	1900	1900	1900	0
578	20250402	092100	131441717	1900	1904	1910	1898	10586
579	20250402	092000	111308536	1904	1904	1904	1904	0
580	20250402	091900	111308536	1904	1903	1904	1903	2422
581	20250402	091800	106698221	1920	1920	1920	1902	3133
582	20250402	091700	100734789	1920	1927	1927	1910	2245
583	20250402	091600	96418619	1931	1930	1931	1927	292
584	20250402	091500	95855397	1931	1903	1931	1903	1492
585	20250402	091400	92977794	1912	1935	1935	1890	4781
586	20250402	091300	83836238	1940	1950	1950	1940	2576
587	20250402	091200	78828178	1959	1959	1959	1959	0
588	20250402	091100	78828178	1959	1961	1961	1949	1912
589	20250402	091000	75089219	1961	1970	1970	1961	4097
590	20250402	090900	67038216	1975	1975	1975	1975	0
591	20250402	090800	67038216	1975	1975	1975	1975	303
592	20250402	090700	66439791	1979	1995	1995	1979	13816
593	20250402	090600	38984743	2000	1991	2000	1990	1221
594	20250402	090500	36553512	1991	2025	2025	1991	7034
595	20250402	090400	22480435	2025	2025	2025	2025	1
596	20250402	090300	22478410	2030	2025	2030	2025	3928
597	20250402	090200	14504600	2025	2030	2030	2025	1491
598	20250402	090100	11477895	2030	2030	2030	2030	1212
599	20250402	090000	9017535	2030	2000	2030	2000	4502