KissMeData/024850/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	185300	467479866	1994	1994	1994	1994	726
3	20250411	185200	467479866	1994	1994	1994	1994	0
4	20250411	185100	467479866	1994	1994	1994	1994	0
5	20250411	185000	467479866	1994	1994	1994	1994	0
6	20250411	184900	467479866	1994	1994	1994	1994	0
7	20250411	184800	467479866	1994	1994	1994	1994	0
8	20250411	184700	467479866	1994	1994	1994	1994	0
9	20250411	184600	467479866	1994	1994	1994	1994	0
10	20250411	184500	467479866	1994	1994	1994	1994	0
11	20250411	184400	467479866	1994	1994	1994	1994	0
12	20250411	184300	467479866	1994	1994	1994	1994	0
13	20250411	184200	467479866	1994	1994	1994	1994	0
14	20250411	184100	467479866	1994	1994	1994	1994	0
15	20250411	184000	467479866	1994	1994	1994	1994	0
16	20250411	183900	467479866	1994	1994	1994	1994	0
17	20250411	183800	467479866	1994	1994	1994	1994	0
18	20250411	183700	467479866	1994	1994	1994	1994	0
19	20250411	183600	467479866	1994	1994	1994	1994	0
20	20250411	183500	467479866	1994	1994	1994	1994	0
21	20250411	183400	467479866	1994	1994	1994	1994	0
22	20250411	183300	467479866	1994	1994	1994	1994	0
23	20250411	183200	467479866	1994	1994	1994	1994	0
24	20250411	183100	467479866	1994	1994	1994	1994	0
25	20250411	183000	467479866	1994	1994	1994	1994	0
26	20250411	182900	467479866	1994	1994	1994	1994	0
27	20250411	182800	467479866	1994	1994	1994	1994	0
28	20250411	182700	467479866	1994	1994	1994	1994	0
29	20250411	182600	467479866	1994	1994	1994	1994	0
30	20250411	182500	467479866	1994	1994	1994	1994	0
31	20250411	182400	467479866	1994	1994	1994	1994	0
32	20250411	182300	467479866	1994	1994	1994	1994	726
33	20250411	182200	467479866	1994	1994	1994	1994	0
34	20250411	182100	467479866	1994	1994	1994	1994	0
35	20250411	182000	467479866	1994	1994	1994	1994	0
36	20250411	181900	467479866	1994	1994	1994	1994	0
37	20250411	181800	467479866	1994	1994	1994	1994	0
38	20250411	181700	467479866	1994	1994	1994	1994	0
39	20250411	181600	467479866	1994	1994	1994	1994	0
40	20250411	181500	467479866	1994	1994	1994	1994	0
41	20250411	181400	467479866	1994	1994	1994	1994	0
42	20250411	181300	467479866	1994	1994	1994	1994	0
43	20250411	181200	467479866	1994	1994	1994	1994	0
44	20250411	181100	467479866	1994	1994	1994	1994	0
45	20250411	181000	467479866	1994	1994	1994	1994	0
46	20250411	180900	467479866	1994	1994	1994	1994	0
47	20250411	180800	467479866	1994	1994	1994	1994	0
48	20250411	180700	467479866	1994	1994	1994	1994	0
49	20250411	180600	467479866	1994	1994	1994	1994	0
50	20250411	180500	467479866	1994	1994	1994	1994	0
51	20250411	180400	467479866	1994	1994	1994	1994	0
52	20250411	180300	467479866	1994	1994	1994	1994	0
53	20250411	180200	467479866	1994	1994	1994	1994	0
54	20250411	180100	467479866	1994	1994	1994	1994	0
55	20250411	180000	467479866	1994	1994	1994	1994	0
56	20250411	175900	467479866	1994	1994	1994	1994	0
57	20250411	175800	467479866	1994	1994	1994	1994	0
58	20250411	175700	467479866	1994	1994	1994	1994	0
59	20250411	175600	467479866	1994	1994	1994	1994	0
60	20250411	175500	467479866	1994	1994	1994	1994	0
61	20250411	175400	467479866	1994	1994	1994	1994	0
62	20250411	175300	467479866	1994	1994	1994	1994	726
63	20250411	175200	467479866	1994	1994	1994	1994	0
64	20250411	175100	467479866	1994	1994	1994	1994	0
65	20250411	175000	467479866	1994	1994	1994	1994	0
66	20250411	174900	467479866	1994	1994	1994	1994	0
67	20250411	174800	467479866	1994	1994	1994	1994	0
68	20250411	174700	467479866	1994	1994	1994	1994	0
69	20250411	174600	467479866	1994	1994	1994	1994	0
70	20250411	174500	467479866	1994	1994	1994	1994	0
71	20250411	174400	467479866	1994	1994	1994	1994	0
72	20250411	174300	467479866	1994	1994	1994	1994	0
73	20250411	174200	467479866	1994	1994	1994	1994	0
74	20250411	174100	467479866	1994	1994	1994	1994	0
75	20250411	174000	467479866	1994	1994	1994	1994	0
76	20250411	173900	467479866	1994	1994	1994	1994	0
77	20250411	173800	467479866	1994	1994	1994	1994	0
78	20250411	173700	467479866	1994	1994	1994	1994	0
79	20250411	173600	467479866	1994	1994	1994	1994	0
80	20250411	173500	467479866	1994	1994	1994	1994	0
81	20250411	173400	467479866	1994	1994	1994	1994	0
82	20250411	173300	467479866	1994	1994	1994	1994	0
83	20250411	173200	467479866	1994	1994	1994	1994	0
84	20250411	173100	467479866	1994	1994	1994	1994	0
85	20250411	173000	467479866	1994	1994	1994	1994	0
86	20250411	172900	467479866	1994	1994	1994	1994	0
87	20250411	172800	467479866	1994	1994	1994	1994	0
88	20250411	172700	467479866	1994	1994	1994	1994	0
89	20250411	172600	467479866	1994	1994	1994	1994	0
90	20250411	172500	467479866	1994	1994	1994	1994	0
91	20250411	172400	467479866	1994	1994	1994	1994	0
92	20250411	172300	467479866	1994	1994	1994	1994	726
93	20250411	172200	467479866	1994	1994	1994	1994	0
94	20250411	172100	467479866	1994	1994	1994	1994	0
95	20250411	172000	467479866	1994	1994	1994	1994	0
96	20250411	171900	467479866	1994	1994	1994	1994	0
97	20250411	171800	467479866	1994	1994	1994	1994	0
98	20250411	171700	467479866	1994	1994	1994	1994	0
99	20250411	171600	467479866	1994	1994	1994	1994	0
100	20250411	171500	467479866	1994	1994	1994	1994	0
101	20250411	171400	467479866	1994	1994	1994	1994	0
102	20250411	171300	467479866	1994	1994	1994	1994	0
103	20250411	171200	467479866	1994	1994	1994	1994	0
104	20250411	171100	467479866	1994	1994	1994	1994	0
105	20250411	171000	467479866	1994	1994	1994	1994	0
106	20250411	170900	467479866	1994	1994	1994	1994	0
107	20250411	170800	467479866	1994	1994	1994	1994	0
108	20250411	170700	467479866	1994	1994	1994	1994	0
109	20250411	170600	467479866	1994	1994	1994	1994	0
110	20250411	170500	467479866	1994	1994	1994	1994	0
111	20250411	170400	467479866	1994	1994	1994	1994	0
112	20250411	170300	467479866	1994	1994	1994	1994	0
113	20250411	170200	467479866	1994	1994	1994	1994	0
114	20250411	170100	467479866	1994	1994	1994	1994	0
115	20250411	170000	467479866	1994	1994	1994	1994	0
116	20250411	165900	467479866	1994	1994	1994	1994	0
117	20250411	165800	467479866	1994	1994	1994	1994	0
118	20250411	165700	467479866	1994	1994	1994	1994	0
119	20250411	165600	467479866	1994	1994	1994	1994	0
120	20250411	165500	467479866	1994	1994	1994	1994	0
121	20250411	165400	467479866	1994	1994	1994	1994	0
122	20250411	165300	467479866	1994	1994	1994	1994	726
123	20250411	165200	467479866	1994	1994	1994	1994	0
124	20250411	165100	467479866	1994	1994	1994	1994	0
125	20250411	165000	467479866	1994	1994	1994	1994	0
126	20250411	164900	467479866	1994	1994	1994	1994	0
127	20250411	164800	467479866	1994	1994	1994	1994	0
128	20250411	164700	467479866	1994	1994	1994	1994	0
129	20250411	164600	467479866	1994	1994	1994	1994	0
130	20250411	164500	467479866	1994	1994	1994	1994	0
131	20250411	164400	467479866	1994	1994	1994	1994	0
132	20250411	164300	467479866	1994	1994	1994	1994	0
133	20250411	164200	467479866	1994	1994	1994	1994	0
134	20250411	164100	467479866	1994	1994	1994	1994	0
135	20250411	164000	467479866	1994	1994	1994	1994	0
136	20250411	163900	467479866	1994	1994	1994	1994	0
137	20250411	163800	467479866	1994	1994	1994	1994	0
138	20250411	163700	467479866	1994	1994	1994	1994	0
139	20250411	163600	467479866	1994	1994	1994	1994	0
140	20250411	163500	467479866	1994	1994	1994	1994	0
141	20250411	163400	467479866	1994	1994	1994	1994	0
142	20250411	163300	467479866	1994	1994	1994	1994	0
143	20250411	163200	467479866	1994	1994	1994	1994	0
144	20250411	163100	467479866	1994	1994	1994	1994	0
145	20250411	163000	467479866	1994	1994	1994	1994	0
146	20250411	162900	467479866	1994	1994	1994	1994	0
147	20250411	162800	467479866	1994	1994	1994	1994	0
148	20250411	162700	467479866	1994	1994	1994	1994	0
149	20250411	162600	467479866	1994	1994	1994	1994	0
150	20250411	162500	467479866	1994	1994	1994	1994	0
151	20250411	162400	467479866	1994	1994	1994	1994	0
152	20250411	162300	467479866	1994	1994	1994	1994	726
153	20250411	162200	467479866	1994	1994	1994	1994	0
154	20250411	162100	467479866	1994	1994	1994	1994	0
155	20250411	162000	467479866	1994	1994	1994	1994	0
156	20250411	161900	467479866	1994	1994	1994	1994	0
157	20250411	161800	467479866	1994	1994	1994	1994	0
158	20250411	161700	467479866	1994	1994	1994	1994	0
159	20250411	161600	467479866	1994	1994	1994	1994	0
160	20250411	161500	467479866	1994	1994	1994	1994	0
161	20250411	161400	467479866	1994	1994	1994	1994	0
162	20250411	161300	467479866	1994	1994	1994	1994	0
163	20250411	161200	467479866	1994	1994	1994	1994	0
164	20250411	161100	467479866	1994	1994	1994	1994	0
165	20250411	161000	467479866	1994	1994	1994	1994	0
166	20250411	160900	467479866	1994	1994	1994	1994	0
167	20250411	160800	467479866	1994	1994	1994	1994	0
168	20250411	160700	467479866	1994	1994	1994	1994	0
169	20250411	160600	467479866	1994	1994	1994	1994	0
170	20250411	160500	467479866	1994	1994	1994	1994	0
171	20250411	160400	467479866	1994	1994	1994	1994	0
172	20250411	160300	467479866	1994	1994	1994	1994	0
173	20250411	160200	467479866	1994	1994	1994	1994	0
174	20250411	160100	467479866	1994	1994	1994	1994	0
175	20250411	160000	467479866	1994	1994	1994	1994	0
176	20250411	155900	467479866	1994	1994	1994	1994	0
177	20250411	155800	467479866	1994	1994	1994	1994	0
178	20250411	155700	467479866	1994	1994	1994	1994	0
179	20250411	155600	467479866	1994	1994	1994	1994	0
180	20250411	155500	467479866	1994	1994	1994	1994	0
181	20250411	155400	467479866	1994	1994	1994	1994	0
182	20250411	155300	467479866	1994	1994	1994	1994	726
183	20250411	155200	467479866	1994	1994	1994	1994	0
184	20250411	155100	467479866	1994	1994	1994	1994	0
185	20250411	155000	467479866	1994	1994	1994	1994	0
186	20250411	154900	467479866	1994	1994	1994	1994	0
187	20250411	154800	467479866	1994	1994	1994	1994	0
188	20250411	154700	467479866	1994	1994	1994	1994	0
189	20250411	154600	467479866	1994	1994	1994	1994	0
190	20250411	154500	467479866	1994	1994	1994	1994	0
191	20250411	154400	467479866	1994	1994	1994	1994	0
192	20250411	154300	467479866	1994	1994	1994	1994	0
193	20250411	154200	467479866	1994	1994	1994	1994	0
194	20250411	154100	467479866	1994	1994	1994	1994	0
195	20250411	154000	467479866	1994	1994	1994	1994	0
196	20250411	153900	467479866	1994	1994	1994	1994	0
197	20250411	153800	467479866	1994	1994	1994	1994	0
198	20250411	153700	467479866	1994	1994	1994	1994	0
199	20250411	153600	467479866	1994	1994	1994	1994	0
200	20250411	153500	467479866	1994	1994	1994	1994	0
201	20250411	153400	467479866	1994	1994	1994	1994	0
202	20250411	153300	467479866	1994	1994	1994	1994	0
203	20250411	153200	467479866	1994	1994	1994	1994	0
204	20250411	153100	467479866	1994	1994	1994	1994	0
205	20250411	153000	467479866	1994	1994	1994	1994	726
206	20250411	152900	466032222	1993	1993	1993	1993	0
207	20250411	152800	466032222	1993	1993	1993	1993	0
208	20250411	152700	466032222	1993	1993	1993	1993	0
209	20250411	152600	466032222	1993	1993	1993	1993	0
210	20250411	152500	466032222	1993	1993	1993	1993	0
211	20250411	152400	466032222	1993	1993	1993	1993	0
212	20250411	152300	466032222	1993	1993	1993	1993	0
213	20250411	152200	466032222	1993	1993	1993	1993	0
214	20250411	152100	466032222	1993	1993	1993	1993	0
215	20250411	152000	466032222	1993	1993	1993	1993	0
216	20250411	151900	466032222	1993	1990	1993	1990	7182
217	20250411	151800	451733153	1991	1991	1991	1991	162
218	20250411	151700	451410611	1991	1989	1991	1989	122
219	20250411	151600	451167803	1989	1989	1989	1989	225
220	20250411	151500	450720278	1988	1988	1988	1988	209
221	20250411	151400	450304786	1988	1988	1988	1988	0
222	20250411	151300	450304786	1988	1991	1991	1988	3012
223	20250411	151200	444307915	1991	1991	1991	1991	0
224	20250411	151100	444307915	1991	1990	1991	1990	29
225	20250411	151000	444250201	1991	1991	1991	1991	2501
226	20250411	150900	439270710	1991	1990	1991	1990	512
227	20250411	150800	438251808	1990	1990	1990	1990	0
228	20250411	150700	438251808	1990	1990	1990	1990	100
229	20250411	150600	438052808	1991	1991	1991	1991	10
230	20250411	150500	438032898	1991	1988	1991	1987	486
231	20250411	150400	437066112	1989	1989	1990	1989	484
232	20250411	150300	436103433	1990	1992	1992	1990	393
233	20250411	150200	435321352	1992	1991	1992	1991	1322
234	20250411	150100	432687933	1989	1989	1989	1989	9
235	20250411	150000	432670032	1991	1990	1991	1990	202
236	20250411	145900	432267851	1991	1991	1991	1991	0
237	20250411	145800	432267851	1991	1992	1992	1991	309
238	20250411	145700	431652423	1992	1992	1992	1992	54
239	20250411	145600	431544855	1990	1992	1992	1990	51
240	20250411	145500	431443359	1986	1986	1986	1986	0
241	20250411	145400	431443359	1986	1993	1993	1986	8
242	20250411	145300	431427457	1993	1993	1993	1993	20
243	20250411	145200	431387597	1993	1994	1994	1993	489
244	20250411	145100	430412540	1995	1995	1995	1995	3
245	20250411	145000	430406555	1995	1988	1995	1983	2246
246	20250411	144900	425942291	1995	1995	1995	1995	0
247	20250411	144800	425942291	1995	1995	1995	1995	1
248	20250411	144700	425940296	1988	1996	1996	1988	522
249	20250411	144600	424899906	1996	1997	1997	1996	600
250	20250411	144500	423702006	1998	1991	1998	1987	6499
251	20250411	144400	410758528	1998	1996	1998	1991	455
252	20250411	144300	409850354	1996	1981	1996	1981	1645
253	20250411	144200	406579180	1981	1981	1981	1981	70
254	20250411	144100	406440510	1980	1980	1980	1980	200
255	20250411	144000	406044510	1987	1967	1987	1967	10597
256	20250411	143900	385133025	1967	1962	1967	1961	409
257	20250411	143800	384329384	1961	1961	1961	1961	210
258	20250411	143700	383917574	1966	1966	1966	1966	0
259	20250411	143600	383917574	1966	1965	1966	1965	563
260	20250411	143500	382811271	1965	1962	1965	1962	903
261	20250411	143400	381038178	1964	1964	1964	1964	12
262	20250411	143300	381014610	1961	1961	1961	1961	0
263	20250411	143200	381014610	1961	1961	1961	1961	0
264	20250411	143100	381014610	1961	1962	1962	1961	626
265	20250411	143000	379787017	1964	1964	1964	1964	0
266	20250411	142900	379787017	1964	1964	1964	1964	30
267	20250411	142800	379728097	1964	1963	1964	1963	434
268	20250411	142700	378875916	1963	1964	1964	1963	5
269	20250411	142600	378866100	1964	1963	1964	1963	1355
270	20250411	142500	376205688	1964	1964	1964	1964	1
271	20250411	142400	376203724	1964	1964	1964	1964	50
272	20250411	142300	376105524	1964	1964	1964	1964	2
273	20250411	142200	376101596	1964	1964	1964	1964	1
274	20250411	142100	376099632	1964	1964	1964	1964	0
275	20250411	142000	376099632	1964	1963	1964	1963	521
276	20250411	141900	375076888	1964	1964	1964	1964	0
277	20250411	141800	375076888	1964	1963	1964	1963	1466
278	20250411	141700	372198661	1963	1963	1963	1963	3
279	20250411	141600	372192772	1963	1963	1963	1963	10
280	20250411	141500	372173142	1964	1964	1964	1964	50
281	20250411	141400	372074942	1964	1964	1964	1964	1
282	20250411	141300	372072978	1964	1964	1964	1964	0
283	20250411	141200	372072978	1964	1964	1964	1964	475
284	20250411	141100	371140078	1964	1964	1964	1964	0
285	20250411	141000	371140078	1964	1964	1964	1964	126
286	20250411	140900	370892614	1964	1962	1964	1962	170
287	20250411	140800	370558904	1962	1961	1962	1961	1826
288	20250411	140700	366976852	1963	1963	1963	1963	0
289	20250411	140600	366976852	1963	1963	1963	1963	0
290	20250411	140500	366976852	1963	1963	1963	1963	14
291	20250411	140400	366949370	1963	1963	1963	1963	1
292	20250411	140300	366947407	1962	1963	1963	1962	4
293	20250411	140200	366939558	1963	1963	1963	1963	0
294	20250411	140100	366939558	1963	1963	1963	1963	0
295	20250411	140000	366939558	1963	1963	1963	1963	0
296	20250411	135900	366939558	1963	1963	1963	1963	2
297	20250411	135800	366935632	1962	1963	1963	1962	1001
298	20250411	135700	364971669	1962	1962	1962	1962	83
299	20250411	135600	364808823	1962	1962	1962	1962	0
300	20250411	135500	364808823	1962	1962	1962	1962	49
301	20250411	135400	364712685	1963	1963	1963	1963	77
302	20250411	135300	364561534	1963	1961	1963	1961	805
303	20250411	135200	362981339	1963	1963	1963	1963	20
304	20250411	135100	362942079	1961	1960	1961	1960	168
305	20250411	135000	362612661	1947	1963	1964	1947	1460
306	20250411	134900	359763389	1963	1963	1963	1963	1
307	20250411	134800	359761426	1963	1963	1963	1963	210
308	20250411	134700	359349196	1965	1965	1965	1965	334
309	20250411	134600	358692886	1965	1965	1965	1965	20
310	20250411	134500	358653586	1965	1963	1965	1948	805
311	20250411	134400	357075715	1948	1964	1964	1948	401
312	20250411	134300	356294496	1964	1964	1964	1964	1019
313	20250411	134200	354293180	1964	1964	1964	1945	1077
314	20250411	134100	352177997	1966	1966	1966	1966	0
315	20250411	134000	352177997	1966	1966	1966	1966	0
316	20250411	133900	352177997	1966	1966	1966	1966	0
317	20250411	133800	352177997	1966	1941	1967	1941	4
318	20250411	133700	352170182	1968	1968	1968	1968	0
319	20250411	133600	352170182	1968	1968	1968	1968	316
320	20250411	133500	351548294	1969	1969	1969	1969	0
321	20250411	133400	351548294	1969	1969	1969	1969	0
322	20250411	133300	351548294	1969	1969	1969	1930	10029
323	20250411	133200	332055705	1969	1968	1969	1968	412
324	20250411	133100	331244831	1968	1968	1968	1968	89
325	20250411	133000	331069679	1968	1966	1969	1966	6009
326	20250411	132900	319253685	1966	1962	1966	1962	1721
327	20250411	132800	315872126	1962	1961	1962	1961	296
328	20250411	132700	315291667	1966	1966	1966	1966	0
329	20250411	132600	315291667	1966	1966	1966	1966	0
330	20250411	132500	315291667	1966	1964	1966	1964	13
331	20250411	132400	315266117	1964	1964	1964	1964	499
332	20250411	132300	314286081	1964	1964	1964	1964	0
333	20250411	132200	314286081	1964	1967	1967	1964	297
334	20250411	132100	313702623	1964	1964	1964	1964	406
335	20250411	132000	312905239	1968	1968	1968	1968	60
336	20250411	131900	312787159	1961	1961	1961	1961	0
337	20250411	131800	312787159	1961	1961	1961	1961	1039
338	20250411	131700	310749680	1969	1969	1969	1969	0
339	20250411	131600	310749680	1969	1969	1969	1969	1
340	20250411	131500	310747711	1965	1968	1968	1965	245
341	20250411	131400	310266166	1968	1968	1968	1968	3574
342	20250411	131300	303232534	1968	1968	1968	1968	208
343	20250411	131200	302823190	1968	1969	1969	1968	6
344	20250411	131100	302811377	1969	1968	1969	1968	1058
345	20250411	131000	300729217	1968	1965	1968	1965	151
346	20250411	130900	300432463	1962	1962	1962	1962	796
347	20250411	130800	298870711	1965	1970	1970	1963	1848
348	20250411	130700	295239782	1970	1968	1970	1968	6205
349	20250411	130600	283017964	1965	1965	1965	1965	30
350	20250411	130500	282959014	1965	1968	1968	1965	124
351	20250411	130400	282715282	1967	1965	1967	1965	204
352	20250411	130300	282314214	1967	1967	1967	1967	388
353	20250411	130200	281551018	1969	1969	1969	1969	126
354	20250411	130100	281302924	1969	1969	1969	1969	1000
355	20250411	130000	279333924	1969	1969	1969	1969	1
356	20250411	125900	279331955	1969	1969	1969	1969	461
357	20250411	125800	278424246	1969	1965	1969	1965	2020
358	20250411	125700	274446950	1965	1969	1969	1965	776
359	20250411	125600	272920858	1969	1969	1969	1969	300
360	20250411	125500	272330158	1969	1969	1969	1969	149
361	20250411	125400	272036777	1969	1969	1969	1969	1
362	20250411	125300	272034808	1969	1969	1969	1969	50
363	20250411	125200	271936358	1969	1969	1969	1969	55
364	20250411	125100	271828063	1971	1971	1971	1971	0
365	20250411	125000	271828063	1971	1971	1971	1971	40
366	20250411	124900	271749223	1971	1969	1971	1969	2272
367	20250411	124800	267273432	1961	1961	1961	1961	8
368	20250411	124700	267257744	1961	1961	1968	1961	662
369	20250411	124600	265959191	1968	1961	1970	1961	240
370	20250411	124500	265488220	1970	1970	1970	1970	561
371	20250411	124400	264383050	1969	1969	1969	1969	31
372	20250411	124300	264322011	1969	1969	1969	1969	435
373	20250411	124200	263465496	1969	1969	1969	1969	4
374	20250411	124100	263457620	1970	1970	1970	1970	254
375	20250411	124000	262957240	1970	1969	1970	1969	5431
376	20250411	123900	252263170	1969	1969	1969	1969	0
377	20250411	123800	252263170	1969	1969	1971	1969	43
378	20250411	123700	252178495	1971	1971	1971	1971	0
379	20250411	123600	252178495	1971	1970	1971	1969	854
380	20250411	123500	250495984	1970	1960	1970	1960	2382
381	20250411	123400	245817864	1960	1960	1960	1960	1120
382	20250411	123300	243622664	1960	1960	1960	1960	269
383	20250411	123200	243095424	1962	1962	1962	1962	2
384	20250411	123100	243091500	1962	1962	1962	1962	113
385	20250411	123000	242869794	1962	1963	1963	1957	3719
386	20250411	122900	235587521	1963	1957	1963	1957	1012
387	20250411	122800	233606905	1957	1957	1957	1957	1010
388	20250411	122700	231630335	1957	1960	1960	1957	662
389	20250411	122600	230333127	1960	1960	1960	1959	1232
390	20250411	122500	227918447	1960	1957	1960	1957	1131
391	20250411	122400	225703202	1955	1953	1958	1953	217
392	20250411	122300	225278676	1953	1953	1953	1953	88
393	20250411	122200	225106812	1957	1947	1957	1947	2229
394	20250411	122100	220760157	1948	1948	1948	1948	55
395	20250411	122000	220653017	1949	1949	1949	1949	10
396	20250411	121900	220633527	1949	1930	1950	1930	19808
397	20250411	121800	182258678	1930	1930	1930	1930	0
398	20250411	121700	182258678	1930	1923	1930	1923	327
399	20250411	121600	181629668	1924	1924	1924	1924	236
400	20250411	121500	181175604	1930	1930	1930	1930	24
401	20250411	121400	181129284	1930	1930	1930	1929	578
402	20250411	121300	180013749	1925	1925	1925	1925	0
403	20250411	121200	180013749	1925	1925	1925	1925	300
404	20250411	121100	179436249	1930	1930	1930	1930	1
405	20250411	121000	179434319	1930	1930	1930	1930	703
406	20250411	120900	178077529	1930	1930	1930	1930	100
407	20250411	120800	177884529	1930	1930	1930	1930	42
408	20250411	120700	177803469	1931	1931	1931	1931	0
409	20250411	120600	177803469	1931	1931	1931	1931	0
410	20250411	120500	177803469	1931	1931	1931	1931	0
411	20250411	120400	177803469	1931	1931	1931	1931	85
412	20250411	120300	177639334	1931	1931	1931	1931	597
413	20250411	120200	176486527	1920	1931	1931	1920	310
414	20250411	120100	175891217	1931	1931	1931	1931	0
415	20250411	120000	175891217	1931	1931	1931	1931	0
416	20250411	115900	175891217	1931	1931	1931	1931	0
417	20250411	115800	175891217	1931	1931	1931	1931	0
418	20250411	115700	175891217	1931	1931	1931	1931	1
419	20250411	115600	175889286	1920	1932	1932	1920	1405
420	20250411	115500	173186168	1933	1932	1933	1932	3513
421	20250411	115400	166395546	1933	1927	1933	1927	990
422	20250411	115300	164487786	1927	1927	1927	1927	0
423	20250411	115200	164487786	1927	1927	1927	1927	26
424	20250411	115100	164437684	1923	1923	1923	1923	27
425	20250411	115000	164385763	1923	1924	1924	1923	100
426	20250411	114900	164193366	1924	1924	1924	1924	0
427	20250411	114800	164193366	1924	1927	1927	1924	51
428	20250411	114700	164095239	1927	1927	1927	1927	34
429	20250411	114600	164029721	1927	1927	1927	1927	0
430	20250411	114500	164029721	1927	1927	1927	1927	0
431	20250411	114400	164029721	1927	1927	1927	1927	0
432	20250411	114300	164029721	1927	1927	1927	1927	0
433	20250411	114200	164029721	1927	1926	1927	1926	596
434	20250411	114100	162881230	1925	1925	1925	1925	0
435	20250411	114000	162881230	1925	1925	1925	1925	0
436	20250411	113900	162881230	1925	1925	1925	1925	588
437	20250411	113800	161749330	1925	1925	1925	1925	0
438	20250411	113700	161749330	1925	1924	1925	1924	2
439	20250411	113600	161745481	1924	1924	1924	1924	113
440	20250411	113500	161528069	1925	1925	1925	1925	0
441	20250411	113400	161528069	1925	1925	1925	1925	0
442	20250411	113300	161528069	1925	1925	1925	1925	37
443	20250411	113200	161456844	1924	1924	1924	1924	10
444	20250411	113100	161437604	1924	1924	1924	1924	0
445	20250411	113000	161437604	1924	1924	1924	1924	99
446	20250411	112900	161247128	1924	1925	1925	1924	1106
447	20250411	112800	159119181	1925	1925	1925	1925	9
448	20250411	112700	159101856	1925	1927	1927	1925	185
449	20250411	112600	158745455	1927	1927	1927	1927	1446
450	20250411	112500	155959013	1927	1924	1927	1924	3351
451	20250411	112400	149506782	1924	1921	1924	1921	1614
452	20250411	112300	146402952	1924	1924	1924	1924	2
453	20250411	112200	146399104	1926	1926	1926	1926	0
454	20250411	112100	146399104	1926	1926	1926	1926	2
455	20250411	112000	146395252	1926	1926	1926	1926	56
456	20250411	111900	146287396	1927	1927	1927	1927	0
457	20250411	111800	146287396	1927	1927	1927	1927	0
458	20250411	111700	146287396	1927	1927	1927	1927	26
459	20250411	111600	146237294	1927	1925	1927	1925	104
460	20250411	111500	146036976	1927	1925	1927	1925	2108
461	20250411	111400	141978986	1925	1925	1925	1924	440
462	20250411	111300	141132026	1924	1925	1925	1924	149
463	20250411	111200	140845342	1925	1931	1931	1925	723
464	20250411	111100	139452127	1931	1934	1934	1931	61
465	20250411	111000	139334159	1934	1934	1934	1934	1
466	20250411	110900	139332225	1930	1930	1930	1930	3
467	20250411	110800	139326435	1930	1930	1930	1930	100
468	20250411	110700	139133435	1934	1928	1934	1928	24
469	20250411	110600	139087117	1935	1932	1935	1927	1604
470	20250411	110500	135989271	1932	1932	1932	1928	306
471	20250411	110400	135398083	1932	1932	1932	1931	152
472	20250411	110300	135104424	1932	1926	1932	1926	786
473	20250411	110200	133587126	1925	1925	1925	1925	0
474	20250411	110100	133587126	1925	1924	1925	1924	1491
475	20250411	110000	130717224	1923	1923	1923	1923	17
476	20250411	105900	130684533	1924	1920	1924	1920	4707
477	20250411	105800	121640092	1912	1920	1920	1912	47
478	20250411	105700	121549860	1920	1920	1920	1915	305
479	20250411	105600	120965261	1922	1922	1922	1922	0
480	20250411	105500	120965261	1922	1922	1922	1922	2
481	20250411	105400	120961417	1922	1922	1922	1922	8
482	20250411	105300	120946041	1922	1922	1922	1922	10
483	20250411	105200	120926821	1920	1920	1920	1920	97
484	20250411	105100	120740581	1922	1920	1922	1920	1298
485	20250411	105000	118246726	1920	1915	1920	1915	1378
486	20250411	104900	115603081	1915	1915	1915	1915	1
487	20250411	104800	115601166	1919	1912	1919	1912	72
488	20250411	104700	115463341	1920	1920	1920	1920	0
489	20250411	104600	115463341	1920	1920	1920	1920	0
490	20250411	104500	115463341	1920	1915	1920	1915	2387
491	20250411	104400	110891476	1915	1915	1915	1915	0
492	20250411	104300	110891476	1915	1916	1916	1913	734
493	20250411	104200	109485869	1920	1920	1920	1920	0
494	20250411	104100	109485869	1920	1920	1920	1920	1
495	20250411	104000	109483949	1920	1920	1920	1920	0
496	20250411	103900	109483949	1920	1920	1920	1920	36
497	20250411	103800	109414829	1921	1920	1921	1920	756
498	20250411	103700	107963249	1920	1920	1920	1920	0
499	20250411	103600	107963249	1920	1920	1920	1920	0
500	20250411	103500	107963249	1920	1920	1920	1920	0
501	20250411	103400	107963249	1920	1920	1920	1920	110
502	20250411	103300	107752049	1919	1919	1919	1919	0
503	20250411	103200	107752049	1919	1919	1919	1919	0
504	20250411	103100	107752049	1919	1919	1921	1919	683
505	20250411	103000	106440267	1921	1921	1921	1917	1227
506	20250411	102900	104083752	1921	1921	1921	1921	0
507	20250411	102800	104083752	1921	1921	1921	1921	9
508	20250411	102700	104066463	1917	1917	1917	1917	443
509	20250411	102600	103217232	1921	1921	1921	1921	1
510	20250411	102500	103215311	1921	1921	1921	1921	0
511	20250411	102400	103215311	1921	1918	1921	1918	124
512	20250411	102300	102977320	1921	1921	1921	1921	0
513	20250411	102200	102977320	1921	1921	1921	1921	1
514	20250411	102100	102975399	1918	1921	1921	1918	490
515	20250411	102000	102035048	1921	1919	1921	1919	3024
516	20250411	101900	96226955	1919	1919	1919	1919	0
517	20250411	101800	96226955	1919	1915	1921	1915	1814
518	20250411	101700	92749758	1921	1919	1921	1919	97
519	20250411	101600	92563473	1922	1915	1922	1915	2837
520	20250411	101500	87120696	1914	1914	1914	1914	25
521	20250411	101400	87072846	1915	1914	1915	1914	14
522	20250411	101300	87046041	1916	1916	1916	1916	236
523	20250411	101200	86593865	1916	1911	1916	1907	594
524	20250411	101100	85458732	1911	1906	1911	1906	576
525	20250411	101000	84360522	1906	1907	1907	1905	1155
526	20250411	100900	82159837	1908	1908	1908	1908	522
527	20250411	100800	81163861	1907	1907	1907	1907	0
528	20250411	100700	81163861	1907	1908	1908	1907	110
529	20250411	100600	80954081	1908	1908	1908	1908	81
530	20250411	100500	80799533	1908	1908	1908	1908	348
531	20250411	100400	80135549	1908	1908	1908	1908	1305
532	20250411	100300	77645609	1907	1908	1908	1907	426
533	20250411	100200	76832817	1916	1916	1916	1916	0
534	20250411	100100	76832817	1916	1916	1916	1916	0
535	20250411	100000	76832817	1916	1916	1916	1916	0
536	20250411	095900	76832817	1916	1916	1916	1916	4
537	20250411	095800	76825153	1916	1916	1916	1916	5
538	20250411	095700	76815573	1917	1917	1917	1917	0
539	20250411	095600	76815573	1917	1917	1917	1917	0
540	20250411	095500	76815573	1917	1917	1917	1917	24
541	20250411	095400	76769565	1908	1910	1910	1908	676
542	20250411	095300	75478605	1910	1910	1910	1910	3
543	20250411	095200	75472875	1909	1909	1909	1909	200
544	20250411	095100	75091075	1910	1910	1910	1910	0
545	20250411	095000	75091075	1910	1910	1910	1908	1062
546	20250411	094900	73062905	1919	1921	1921	1919	41
547	20250411	094800	72984222	1921	1921	1921	1921	1
548	20250411	094700	72982301	1921	1921	1921	1921	68
549	20250411	094600	72851673	1921	1921	1921	1910	212
550	20250411	094500	72445609	1921	1918	1921	1911	1240
551	20250411	094400	70067456	1918	1917	1918	1917	284
552	20250411	094300	69522862	1908	1917	1917	1908	166
553	20250411	094200	69205324	1916	1916	1916	1916	0
554	20250411	094100	69205324	1916	1916	1917	1916	245
555	20250411	094000	68735692	1916	1916	1916	1916	29
556	20250411	093900	68680128	1917	1917	1917	1917	0
557	20250411	093800	68680128	1917	1917	1917	1917	0
558	20250411	093700	68680128	1917	1917	1917	1917	11
559	20250411	093600	68659041	1918	1919	1919	1918	10
560	20250411	093500	68639860	1919	1907	1919	1907	93
561	20250411	093400	68462331	1907	1906	1909	1905	334
562	20250411	093300	67825973	1906	1918	1919	1906	5171
563	20250411	093200	57965092	1919	1919	1919	1919	4
564	20250411	093100	57957416	1919	1909	1919	1907	3429
565	20250411	093000	51412267	1909	1909	1909	1909	63
566	20250411	092900	51292000	1910	1912	1912	1910	618
567	20250411	092800	50110810	1911	1911	1911	1911	5
568	20250411	092700	50101255	1921	1911	1921	1911	97
569	20250411	092600	49915878	1923	1923	1923	1923	39
570	20250411	092500	49840881	1923	1924	1924	1923	6
571	20250411	092400	49829338	1924	1924	1924	1924	1
572	20250411	092300	49827414	1910	1910	1910	1910	0
573	20250411	092200	49827414	1910	1910	1910	1910	0
574	20250411	092100	49827414	1910	1915	1919	1910	2682
575	20250411	092000	44690941	1915	1906	1915	1906	423
576	20250411	091900	43883510	1907	1910	1915	1907	2202
577	20250411	091800	39679816	1910	1910	1910	1910	784
578	20250411	091700	38182376	1910	1915	1915	1910	542
579	20250411	091600	37146681	1915	1915	1915	1915	74
580	20250411	091500	37004971	1915	1919	1919	1915	6
581	20250411	091400	36993465	1920	1920	1920	1920	0
582	20250411	091300	36993465	1920	1920	1920	1920	2
583	20250411	091200	36989625	1924	1923	1924	1923	1481
584	20250411	091100	34140735	1924	1924	1924	1924	0
585	20250411	091000	34140735	1924	1924	1924	1923	412
586	20250411	090900	33348080	1907	1907	1907	1907	5
587	20250411	090800	33338545	1907	1908	1909	1907	2535
588	20250411	090700	28501661	1908	1908	1908	1908	350
589	20250411	090600	27833861	1926	1925	1926	1925	849
590	20250411	090500	26198865	1905	1907	1907	1905	2634
591	20250411	090400	21175877	1907	1907	1907	1907	1356
592	20250411	090300	18589985	1907	1907	1907	1907	1
593	20250411	090200	18588078	1907	1900	1907	1895	206
594	20250411	090100	18197172	1900	1905	1905	1900	1977
595	20250411	090000	14439872	1910	1926	1926	1910	7504