KissMeData/440290/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	211700	488970091	1926	1926	1926	1926	3651
3	20250414	211600	488970091	1926	1926	1926	1926	0
4	20250414	211500	488970091	1926	1926	1926	1926	0
5	20250414	211400	488970091	1926	1926	1926	1926	0
6	20250414	211300	488970091	1926	1926	1926	1926	0
7	20250414	211200	488970091	1926	1926	1926	1926	0
8	20250414	211100	488970091	1926	1926	1926	1926	0
9	20250414	211000	488970091	1926	1926	1926	1926	0
10	20250414	210900	488970091	1926	1926	1926	1926	0
11	20250414	210800	488970091	1926	1926	1926	1926	0
12	20250414	210700	488970091	1926	1926	1926	1926	0
13	20250414	210600	488970091	1926	1926	1926	1926	0
14	20250414	210500	488970091	1926	1926	1926	1926	0
15	20250414	210400	488970091	1926	1926	1926	1926	0
16	20250414	210300	488970091	1926	1926	1926	1926	0
17	20250414	210200	488970091	1926	1926	1926	1926	0
18	20250414	210100	488970091	1926	1926	1926	1926	0
19	20250414	210000	488970091	1926	1926	1926	1926	0
20	20250414	205900	488970091	1926	1926	1926	1926	0
21	20250414	205800	488970091	1926	1926	1926	1926	0
22	20250414	205700	488970091	1926	1926	1926	1926	0
23	20250414	205600	488970091	1926	1926	1926	1926	0
24	20250414	205500	488970091	1926	1926	1926	1926	0
25	20250414	205400	488970091	1926	1926	1926	1926	0
26	20250414	205300	488970091	1926	1926	1926	1926	0
27	20250414	205200	488970091	1926	1926	1926	1926	0
28	20250414	205100	488970091	1926	1926	1926	1926	0
29	20250414	205000	488970091	1926	1926	1926	1926	0
30	20250414	204900	488970091	1926	1926	1926	1926	0
31	20250414	204800	488970091	1926	1926	1926	1926	0
32	20250414	204700	488970091	1926	1926	1926	1926	3651
33	20250414	204600	488970091	1926	1926	1926	1926	0
34	20250414	204500	488970091	1926	1926	1926	1926	0
35	20250414	204400	488970091	1926	1926	1926	1926	0
36	20250414	204300	488970091	1926	1926	1926	1926	0
37	20250414	204200	488970091	1926	1926	1926	1926	0
38	20250414	204100	488970091	1926	1926	1926	1926	0
39	20250414	204000	488970091	1926	1926	1926	1926	0
40	20250414	203900	488970091	1926	1926	1926	1926	0
41	20250414	203800	488970091	1926	1926	1926	1926	0
42	20250414	203700	488970091	1926	1926	1926	1926	0
43	20250414	203600	488970091	1926	1926	1926	1926	0
44	20250414	203500	488970091	1926	1926	1926	1926	0
45	20250414	203400	488970091	1926	1926	1926	1926	0
46	20250414	203300	488970091	1926	1926	1926	1926	0
47	20250414	203200	488970091	1926	1926	1926	1926	0
48	20250414	203100	488970091	1926	1926	1926	1926	0
49	20250414	203000	488970091	1926	1926	1926	1926	0
50	20250414	202900	488970091	1926	1926	1926	1926	0
51	20250414	202800	488970091	1926	1926	1926	1926	0
52	20250414	202700	488970091	1926	1926	1926	1926	0
53	20250414	202600	488970091	1926	1926	1926	1926	0
54	20250414	202500	488970091	1926	1926	1926	1926	0
55	20250414	202400	488970091	1926	1926	1926	1926	0
56	20250414	202300	488970091	1926	1926	1926	1926	0
57	20250414	202200	488970091	1926	1926	1926	1926	0
58	20250414	202100	488970091	1926	1926	1926	1926	0
59	20250414	202000	488970091	1926	1926	1926	1926	0
60	20250414	201900	488970091	1926	1926	1926	1926	0
61	20250414	201800	488970091	1926	1926	1926	1926	0
62	20250414	201700	488970091	1926	1926	1926	1926	3651
63	20250414	201600	488970091	1926	1926	1926	1926	0
64	20250414	201500	488970091	1926	1926	1926	1926	0
65	20250414	201400	488970091	1926	1926	1926	1926	0
66	20250414	201300	488970091	1926	1926	1926	1926	0
67	20250414	201200	488970091	1926	1926	1926	1926	0
68	20250414	201100	488970091	1926	1926	1926	1926	0
69	20250414	201000	488970091	1926	1926	1926	1926	0
70	20250414	200900	488970091	1926	1926	1926	1926	0
71	20250414	200800	488970091	1926	1926	1926	1926	0
72	20250414	200700	488970091	1926	1926	1926	1926	0
73	20250414	200600	488970091	1926	1926	1926	1926	0
74	20250414	200500	488970091	1926	1926	1926	1926	0
75	20250414	200400	488970091	1926	1926	1926	1926	0
76	20250414	200300	488970091	1926	1926	1926	1926	0
77	20250414	200200	488970091	1926	1926	1926	1926	0
78	20250414	200100	488970091	1926	1926	1926	1926	0
79	20250414	200000	488970091	1926	1926	1926	1926	0
80	20250414	195900	488970091	1926	1926	1926	1926	0
81	20250414	195800	488970091	1926	1926	1926	1926	0
82	20250414	195700	488970091	1926	1926	1926	1926	0
83	20250414	195600	488970091	1926	1926	1926	1926	0
84	20250414	195500	488970091	1926	1926	1926	1926	0
85	20250414	195400	488970091	1926	1926	1926	1926	0
86	20250414	195300	488970091	1926	1926	1926	1926	0
87	20250414	195200	488970091	1926	1926	1926	1926	0
88	20250414	195100	488970091	1926	1926	1926	1926	0
89	20250414	195000	488970091	1926	1926	1926	1926	0
90	20250414	194900	488970091	1926	1926	1926	1926	0
91	20250414	194800	488970091	1926	1926	1926	1926	0
92	20250414	194700	488970091	1926	1926	1926	1926	3651
93	20250414	194600	488970091	1926	1926	1926	1926	0
94	20250414	194500	488970091	1926	1926	1926	1926	0
95	20250414	194400	488970091	1926	1926	1926	1926	0
96	20250414	194300	488970091	1926	1926	1926	1926	0
97	20250414	194200	488970091	1926	1926	1926	1926	0
98	20250414	194100	488970091	1926	1926	1926	1926	0
99	20250414	194000	488970091	1926	1926	1926	1926	0
100	20250414	193900	488970091	1926	1926	1926	1926	0
101	20250414	193800	488970091	1926	1926	1926	1926	0
102	20250414	193700	488970091	1926	1926	1926	1926	0
103	20250414	193600	488970091	1926	1926	1926	1926	0
104	20250414	193500	488970091	1926	1926	1926	1926	0
105	20250414	193400	488970091	1926	1926	1926	1926	0
106	20250414	193300	488970091	1926	1926	1926	1926	0
107	20250414	193200	488970091	1926	1926	1926	1926	0
108	20250414	193100	488970091	1926	1926	1926	1926	0
109	20250414	193000	488970091	1926	1926	1926	1926	0
110	20250414	192900	488970091	1926	1926	1926	1926	0
111	20250414	192800	488970091	1926	1926	1926	1926	0
112	20250414	192700	488970091	1926	1926	1926	1926	0
113	20250414	192600	488970091	1926	1926	1926	1926	0
114	20250414	192500	488970091	1926	1926	1926	1926	0
115	20250414	192400	488970091	1926	1926	1926	1926	0
116	20250414	192300	488970091	1926	1926	1926	1926	0
117	20250414	192200	488970091	1926	1926	1926	1926	0
118	20250414	192100	488970091	1926	1926	1926	1926	0
119	20250414	192000	488970091	1926	1926	1926	1926	0
120	20250414	191900	488970091	1926	1926	1926	1926	0
121	20250414	191800	488970091	1926	1926	1926	1926	0
122	20250414	191700	488970091	1926	1926	1926	1926	3651
123	20250414	191600	488970091	1926	1926	1926	1926	0
124	20250414	191500	488970091	1926	1926	1926	1926	0
125	20250414	191400	488970091	1926	1926	1926	1926	0
126	20250414	191300	488970091	1926	1926	1926	1926	0
127	20250414	191200	488970091	1926	1926	1926	1926	0
128	20250414	191100	488970091	1926	1926	1926	1926	0
129	20250414	191000	488970091	1926	1926	1926	1926	0
130	20250414	190900	488970091	1926	1926	1926	1926	0
131	20250414	190800	488970091	1926	1926	1926	1926	0
132	20250414	190700	488970091	1926	1926	1926	1926	0
133	20250414	190600	488970091	1926	1926	1926	1926	0
134	20250414	190500	488970091	1926	1926	1926	1926	0
135	20250414	190400	488970091	1926	1926	1926	1926	0
136	20250414	190300	488970091	1926	1926	1926	1926	0
137	20250414	190200	488970091	1926	1926	1926	1926	0
138	20250414	190100	488970091	1926	1926	1926	1926	0
139	20250414	190000	488970091	1926	1926	1926	1926	0
140	20250414	185900	488970091	1926	1926	1926	1926	0
141	20250414	185800	488970091	1926	1926	1926	1926	0
142	20250414	185700	488970091	1926	1926	1926	1926	0
143	20250414	185600	488970091	1926	1926	1926	1926	0
144	20250414	185500	488970091	1926	1926	1926	1926	0
145	20250414	185400	488970091	1926	1926	1926	1926	0
146	20250414	185300	488970091	1926	1926	1926	1926	0
147	20250414	185200	488970091	1926	1926	1926	1926	0
148	20250414	185100	488970091	1926	1926	1926	1926	0
149	20250414	185000	488970091	1926	1926	1926	1926	0
150	20250414	184900	488970091	1926	1926	1926	1926	0
151	20250414	184800	488970091	1926	1926	1926	1926	0
152	20250414	184700	488970091	1926	1926	1926	1926	3651
153	20250414	184600	488970091	1926	1926	1926	1926	0
154	20250414	184500	488970091	1926	1926	1926	1926	0
155	20250414	184400	488970091	1926	1926	1926	1926	0
156	20250414	184300	488970091	1926	1926	1926	1926	0
157	20250414	184200	488970091	1926	1926	1926	1926	0
158	20250414	184100	488970091	1926	1926	1926	1926	0
159	20250414	184000	488970091	1926	1926	1926	1926	0
160	20250414	183900	488970091	1926	1926	1926	1926	0
161	20250414	183800	488970091	1926	1926	1926	1926	0
162	20250414	183700	488970091	1926	1926	1926	1926	0
163	20250414	183600	488970091	1926	1926	1926	1926	0
164	20250414	183500	488970091	1926	1926	1926	1926	0
165	20250414	183400	488970091	1926	1926	1926	1926	0
166	20250414	183300	488970091	1926	1926	1926	1926	0
167	20250414	183200	488970091	1926	1926	1926	1926	0
168	20250414	183100	488970091	1926	1926	1926	1926	0
169	20250414	183000	488970091	1926	1926	1926	1926	0
170	20250414	182900	488970091	1926	1926	1926	1926	0
171	20250414	182800	488970091	1926	1926	1926	1926	0
172	20250414	182700	488970091	1926	1926	1926	1926	0
173	20250414	182600	488970091	1926	1926	1926	1926	0
174	20250414	182500	488970091	1926	1926	1926	1926	0
175	20250414	182400	488970091	1926	1926	1926	1926	0
176	20250414	182300	488970091	1926	1926	1926	1926	0
177	20250414	182200	488970091	1926	1926	1926	1926	0
178	20250414	182100	488970091	1926	1926	1926	1926	0
179	20250414	182000	488970091	1926	1926	1926	1926	0
180	20250414	181900	488970091	1926	1926	1926	1926	0
181	20250414	181800	488970091	1926	1926	1926	1926	0
182	20250414	181700	488970091	1926	1926	1926	1926	3651
183	20250414	181600	488970091	1926	1926	1926	1926	0
184	20250414	181500	488970091	1926	1926	1926	1926	0
185	20250414	181400	488970091	1926	1926	1926	1926	0
186	20250414	181300	488970091	1926	1926	1926	1926	0
187	20250414	181200	488970091	1926	1926	1926	1926	0
188	20250414	181100	488970091	1926	1926	1926	1926	0
189	20250414	181000	488970091	1926	1926	1926	1926	0
190	20250414	180900	488970091	1926	1926	1926	1926	0
191	20250414	180800	488970091	1926	1926	1926	1926	0
192	20250414	180700	488970091	1926	1926	1926	1926	0
193	20250414	180600	488970091	1926	1926	1926	1926	0
194	20250414	180500	488970091	1926	1926	1926	1926	0
195	20250414	180400	488970091	1926	1926	1926	1926	0
196	20250414	180300	488970091	1926	1926	1926	1926	0
197	20250414	180200	488970091	1926	1926	1926	1926	0
198	20250414	180100	488970091	1926	1926	1926	1926	0
199	20250414	180000	488970091	1926	1926	1926	1926	0
200	20250414	175900	488970091	1926	1926	1926	1926	0
201	20250414	175800	488970091	1926	1926	1926	1926	0
202	20250414	175700	488970091	1926	1926	1926	1926	0
203	20250414	175600	488970091	1926	1926	1926	1926	0
204	20250414	175500	488970091	1926	1926	1926	1926	0
205	20250414	175400	488970091	1926	1926	1926	1926	0
206	20250414	175300	488970091	1926	1926	1926	1926	0
207	20250414	175200	488970091	1926	1926	1926	1926	0
208	20250414	175100	488970091	1926	1926	1926	1926	0
209	20250414	175000	488970091	1926	1926	1926	1926	0
210	20250414	174900	488970091	1926	1926	1926	1926	0
211	20250414	174800	488970091	1926	1926	1926	1926	0
212	20250414	174700	488970091	1926	1926	1926	1926	3651
213	20250414	174600	488970091	1926	1926	1926	1926	0
214	20250414	174500	488970091	1926	1926	1926	1926	0
215	20250414	174400	488970091	1926	1926	1926	1926	0
216	20250414	174300	488970091	1926	1926	1926	1926	0
217	20250414	174200	488970091	1926	1926	1926	1926	0
218	20250414	174100	488970091	1926	1926	1926	1926	0
219	20250414	174000	488970091	1926	1926	1926	1926	0
220	20250414	173900	488970091	1926	1926	1926	1926	0
221	20250414	173800	488970091	1926	1926	1926	1926	0
222	20250414	173700	488970091	1926	1926	1926	1926	0
223	20250414	173600	488970091	1926	1926	1926	1926	0
224	20250414	173500	488970091	1926	1926	1926	1926	0
225	20250414	173400	488970091	1926	1926	1926	1926	0
226	20250414	173300	488970091	1926	1926	1926	1926	0
227	20250414	173200	488970091	1926	1926	1926	1926	0
228	20250414	173100	488970091	1926	1926	1926	1926	0
229	20250414	173000	488970091	1926	1926	1926	1926	0
230	20250414	172900	488970091	1926	1926	1926	1926	0
231	20250414	172800	488970091	1926	1926	1926	1926	0
232	20250414	172700	488970091	1926	1926	1926	1926	0
233	20250414	172600	488970091	1926	1926	1926	1926	0
234	20250414	172500	488970091	1926	1926	1926	1926	0
235	20250414	172400	488970091	1926	1926	1926	1926	0
236	20250414	172300	488970091	1926	1926	1926	1926	0
237	20250414	172200	488970091	1926	1926	1926	1926	0
238	20250414	172100	488970091	1926	1926	1926	1926	0
239	20250414	172000	488970091	1926	1926	1926	1926	0
240	20250414	171900	488970091	1926	1926	1926	1926	0
241	20250414	171800	488970091	1926	1926	1926	1926	0
242	20250414	171700	488970091	1926	1926	1926	1926	3651
243	20250414	171600	488970091	1926	1926	1926	1926	0
244	20250414	171500	488970091	1926	1926	1926	1926	0
245	20250414	171400	488970091	1926	1926	1926	1926	0
246	20250414	171300	488970091	1926	1926	1926	1926	0
247	20250414	171200	488970091	1926	1926	1926	1926	0
248	20250414	171100	488970091	1926	1926	1926	1926	0
249	20250414	171000	488970091	1926	1926	1926	1926	0
250	20250414	170900	488970091	1926	1926	1926	1926	0
251	20250414	170800	488970091	1926	1926	1926	1926	0
252	20250414	170700	488970091	1926	1926	1926	1926	0
253	20250414	170600	488970091	1926	1926	1926	1926	0
254	20250414	170500	488970091	1926	1926	1926	1926	0
255	20250414	170400	488970091	1926	1926	1926	1926	0
256	20250414	170300	488970091	1926	1926	1926	1926	0
257	20250414	170200	488970091	1926	1926	1926	1926	0
258	20250414	170100	488970091	1926	1926	1926	1926	0
259	20250414	170000	488970091	1926	1926	1926	1926	0
260	20250414	165900	488970091	1926	1926	1926	1926	0
261	20250414	165800	488970091	1926	1926	1926	1926	0
262	20250414	165700	488970091	1926	1926	1926	1926	0
263	20250414	165600	488970091	1926	1926	1926	1926	0
264	20250414	165500	488970091	1926	1926	1926	1926	0
265	20250414	165400	488970091	1926	1926	1926	1926	0
266	20250414	165300	488970091	1926	1926	1926	1926	0
267	20250414	165200	488970091	1926	1926	1926	1926	0
268	20250414	165100	488970091	1926	1926	1926	1926	0
269	20250414	165000	488970091	1926	1926	1926	1926	0
270	20250414	164900	488970091	1926	1926	1926	1926	0
271	20250414	164800	488970091	1926	1926	1926	1926	0
272	20250414	164700	488970091	1926	1926	1926	1926	3651
273	20250414	164600	488970091	1926	1926	1926	1926	0
274	20250414	164500	488970091	1926	1926	1926	1926	0
275	20250414	164400	488970091	1926	1926	1926	1926	0
276	20250414	164300	488970091	1926	1926	1926	1926	0
277	20250414	164200	488970091	1926	1926	1926	1926	0
278	20250414	164100	488970091	1926	1926	1926	1926	0
279	20250414	164000	488970091	1926	1926	1926	1926	0
280	20250414	163900	488970091	1926	1926	1926	1926	0
281	20250414	163800	488970091	1926	1926	1926	1926	0
282	20250414	163700	488970091	1926	1926	1926	1926	0
283	20250414	163600	488970091	1926	1926	1926	1926	0
284	20250414	163500	488970091	1926	1926	1926	1926	0
285	20250414	163400	488970091	1926	1926	1926	1926	0
286	20250414	163300	488970091	1926	1926	1926	1926	0
287	20250414	163200	488970091	1926	1926	1926	1926	0
288	20250414	163100	488970091	1926	1926	1926	1926	0
289	20250414	163000	488970091	1926	1926	1926	1926	0
290	20250414	162900	488970091	1926	1926	1926	1926	0
291	20250414	162800	488970091	1926	1926	1926	1926	0
292	20250414	162700	488970091	1926	1926	1926	1926	0
293	20250414	162600	488970091	1926	1926	1926	1926	0
294	20250414	162500	488970091	1926	1926	1926	1926	0
295	20250414	162400	488970091	1926	1926	1926	1926	0
296	20250414	162300	488970091	1926	1926	1926	1926	0
297	20250414	162200	488970091	1926	1926	1926	1926	0
298	20250414	162100	488970091	1926	1926	1926	1926	0
299	20250414	162000	488970091	1926	1926	1926	1926	0
300	20250414	161900	488970091	1926	1926	1926	1926	0
301	20250414	161800	488970091	1926	1926	1926	1926	0
302	20250414	161700	488970091	1926	1926	1926	1926	3651
303	20250414	161600	488970091	1926	1926	1926	1926	0
304	20250414	161500	488970091	1926	1926	1926	1926	0
305	20250414	161400	488970091	1926	1926	1926	1926	0
306	20250414	161300	488970091	1926	1926	1926	1926	0
307	20250414	161200	488970091	1926	1926	1926	1926	0
308	20250414	161100	488970091	1926	1926	1926	1926	0
309	20250414	161000	488970091	1926	1926	1926	1926	0
310	20250414	160900	488970091	1926	1926	1926	1926	0
311	20250414	160800	488970091	1926	1926	1926	1926	0
312	20250414	160700	488970091	1926	1926	1926	1926	0
313	20250414	160600	488970091	1926	1926	1926	1926	0
314	20250414	160500	488970091	1926	1926	1926	1926	0
315	20250414	160400	488970091	1926	1926	1926	1926	0
316	20250414	160300	488970091	1926	1926	1926	1926	0
317	20250414	160200	488970091	1926	1926	1926	1926	0
318	20250414	160100	488970091	1926	1926	1926	1926	0
319	20250414	160000	488970091	1926	1926	1926	1926	0
320	20250414	155900	488970091	1926	1926	1926	1926	0
321	20250414	155800	488970091	1926	1926	1926	1926	0
322	20250414	155700	488970091	1926	1926	1926	1926	0
323	20250414	155600	488970091	1926	1926	1926	1926	0
324	20250414	155500	488970091	1926	1926	1926	1926	0
325	20250414	155400	488970091	1926	1926	1926	1926	0
326	20250414	155300	488970091	1926	1926	1926	1926	0
327	20250414	155200	488970091	1926	1926	1926	1926	0
328	20250414	155100	488970091	1926	1926	1926	1926	0
329	20250414	155000	488970091	1926	1926	1926	1926	0
330	20250414	154900	488970091	1926	1926	1926	1926	0
331	20250414	154800	488970091	1926	1926	1926	1926	0
332	20250414	154700	488970091	1926	1926	1926	1926	3651
333	20250414	154600	488970091	1926	1926	1926	1926	0
334	20250414	154500	488970091	1926	1926	1926	1926	0
335	20250414	154400	488970091	1926	1926	1926	1926	0
336	20250414	154300	488970091	1926	1926	1926	1926	0
337	20250414	154200	488970091	1926	1926	1926	1926	0
338	20250414	154100	488970091	1926	1926	1926	1926	0
339	20250414	154000	488970091	1926	1926	1926	1926	0
340	20250414	153900	488970091	1926	1926	1926	1926	0
341	20250414	153800	488970091	1926	1926	1926	1926	0
342	20250414	153700	488970091	1926	1926	1926	1926	0
343	20250414	153600	488970091	1926	1926	1926	1926	0
344	20250414	153500	488970091	1926	1926	1926	1926	0
345	20250414	153400	488970091	1926	1926	1926	1926	0
346	20250414	153300	488970091	1926	1926	1926	1926	0
347	20250414	153200	488970091	1926	1926	1926	1926	0
348	20250414	153100	488970091	1926	1926	1926	1926	0
349	20250414	153000	488970091	1926	1926	1926	1926	3651
350	20250414	152900	481938265	1927	1927	1927	1927	0
351	20250414	152800	481938265	1927	1927	1927	1927	0
352	20250414	152700	481938265	1927	1927	1927	1927	0
353	20250414	152600	481938265	1927	1927	1927	1927	0
354	20250414	152500	481938265	1927	1927	1927	1927	0
355	20250414	152400	481938265	1927	1927	1927	1927	0
356	20250414	152300	481938265	1927	1927	1927	1927	0
357	20250414	152200	481938265	1927	1927	1927	1927	0
358	20250414	152100	481938265	1927	1927	1927	1927	0
359	20250414	152000	481938265	1927	1927	1927	1927	0
360	20250414	151900	481938265	1927	1927	1927	1927	5
361	20250414	151800	481928630	1927	1927	1927	1924	297
362	20250414	151700	481356371	1928	1928	1928	1928	0
363	20250414	151600	481356371	1928	1928	1928	1928	0
364	20250414	151500	481356371	1928	1928	1928	1928	0
365	20250414	151400	481356371	1928	1928	1928	1928	0
366	20250414	151300	481356371	1928	1928	1928	1928	30
367	20250414	151200	481298531	1920	1920	1920	1920	6
368	20250414	151100	481287011	1928	1928	1928	1928	0
369	20250414	151000	481287011	1928	1922	1928	1922	599
370	20250414	150900	480135139	1928	1928	1928	1928	0
371	20250414	150800	480135139	1928	1928	1928	1928	0
372	20250414	150700	480135139	1928	1928	1928	1928	1
373	20250414	150600	480133211	1922	1922	1922	1922	100
374	20250414	150500	479941011	1928	1928	1928	1928	36
375	20250414	150400	479871603	1928	1928	1928	1928	5
376	20250414	150300	479861963	1928	1928	1928	1928	0
377	20250414	150200	479861963	1928	1928	1928	1928	1
378	20250414	150100	479860035	1920	1928	1928	1920	459
379	20250414	150000	478978747	1929	1929	1929	1929	0
380	20250414	145900	478978747	1929	1929	1929	1929	0
381	20250414	145800	478978747	1929	1929	1929	1929	11
382	20250414	145700	478957528	1929	1929	1929	1929	0
383	20250414	145600	478957528	1929	1929	1929	1929	1
384	20250414	145500	478955599	1930	1930	1930	1930	0
385	20250414	145400	478955599	1930	1917	1930	1917	209
386	20250414	145300	478553255	1930	1925	1930	1925	1207
387	20250414	145200	476227412	1926	1926	1926	1926	0
388	20250414	145100	476227412	1926	1926	1926	1926	1
389	20250414	145000	476225486	1916	1917	1917	1916	589
390	20250414	144900	475096584	1917	1917	1917	1916	917
391	20250414	144800	473339022	1917	1917	1917	1917	20
392	20250414	144700	473300682	1928	1928	1928	1928	0
393	20250414	144600	473300682	1928	1928	1928	1928	0
394	20250414	144500	473300682	1928	1928	1928	1928	0
395	20250414	144400	473300682	1928	1928	1928	1928	1
396	20250414	144300	473298754	1916	1916	1916	1916	425
397	20250414	144200	472484454	1917	1917	1917	1917	2787
398	20250414	144100	467141775	1917	1928	1928	1917	5726
399	20250414	144000	456149544	1929	1929	1929	1929	0
400	20250414	143900	456149544	1929	1929	1929	1929	38
401	20250414	143800	456076242	1931	1931	1931	1931	0
402	20250414	143700	456076242	1931	1931	1931	1931	0
403	20250414	143600	456076242	1931	1931	1931	1931	0
404	20250414	143500	456076242	1931	1931	1931	1931	0
405	20250414	143400	456076242	1931	1931	1931	1931	0
406	20250414	143300	456076242	1931	1931	1931	1931	0
407	20250414	143200	456076242	1931	1931	1931	1931	1
408	20250414	143100	456074311	1923	1931	1931	1923	512
409	20250414	143000	455089727	1931	1931	1931	1931	0
410	20250414	142900	455089727	1931	1930	1931	1930	1093
411	20250414	142800	452979346	1931	1931	1931	1931	0
412	20250414	142700	452979346	1931	1931	1931	1931	0
413	20250414	142600	452979346	1931	1931	1931	1931	5
414	20250414	142500	452969691	1931	1931	1931	1931	10
415	20250414	142400	452950381	1932	1932	1932	1932	0
416	20250414	142300	452950381	1932	1932	1932	1932	132
417	20250414	142200	452695357	1932	1932	1932	1932	0
418	20250414	142100	452695357	1932	1932	1932	1932	0
419	20250414	142000	452695357	1932	1932	1932	1932	0
420	20250414	141900	452695357	1932	1921	1932	1921	2099
421	20250414	141800	448644760	1928	1928	1928	1928	0
422	20250414	141700	448644760	1928	1928	1928	1928	0
423	20250414	141600	448644760	1928	1928	1928	1928	0
424	20250414	141500	448644760	1928	1928	1929	1928	51
425	20250414	141400	448546431	1929	1929	1929	1929	0
426	20250414	141300	448546431	1929	1929	1929	1929	0
427	20250414	141200	448546431	1929	1928	1929	1928	66
428	20250414	141100	448419118	1929	1929	1929	1929	0
429	20250414	141000	448419118	1929	1929	1929	1929	0
430	20250414	140900	448419118	1929	1929	1929	1929	0
431	20250414	140800	448419118	1929	1929	1929	1929	1
432	20250414	140700	448417189	1929	1929	1929	1929	1
433	20250414	140600	448415260	1929	1929	1929	1929	0
434	20250414	140500	448415260	1929	1929	1929	1929	1
435	20250414	140400	448413331	1929	1929	1929	1929	10
436	20250414	140300	448394041	1929	1929	1929	1929	123
437	20250414	140200	448156774	1914	1914	1914	1914	0
438	20250414	140100	448156774	1914	1914	1914	1914	0
439	20250414	140000	448156774	1914	1925	1925	1914	1058
440	20250414	135900	446129070	1925	1925	1925	1925	0
441	20250414	135800	446129070	1925	1925	1925	1925	0
442	20250414	135700	446129070	1925	1922	1925	1922	5830
443	20250414	135600	434907777	1922	1918	1922	1918	94
444	20250414	135500	434727133	1914	1914	1914	1914	0
445	20250414	135400	434727133	1914	1918	1918	1914	11770
446	20250414	135300	412192896	1922	1922	1922	1922	1
447	20250414	135200	412190974	1922	1922	1922	1922	0
448	20250414	135100	412190974	1922	1922	1922	1922	0
449	20250414	135000	412190974	1922	1922	1922	1922	0
450	20250414	134900	412190974	1922	1922	1922	1922	0
451	20250414	134800	412190974	1922	1922	1922	1922	0
452	20250414	134700	412190974	1922	1922	1922	1922	0
453	20250414	134600	412190974	1922	1922	1922	1922	0
454	20250414	134500	412190974	1922	1922	1922	1922	0
455	20250414	134400	412190974	1922	1922	1922	1922	0
456	20250414	134300	412190974	1922	1922	1922	1922	1
457	20250414	134200	412189052	1922	1922	1922	1922	0
458	20250414	134100	412189052	1922	1922	1922	1922	0
459	20250414	134000	412189052	1922	1922	1922	1922	0
460	20250414	133900	412189052	1922	1922	1922	1922	0
461	20250414	133800	412189052	1922	1922	1922	1922	1
462	20250414	133700	412187130	1918	1918	1918	1918	0
463	20250414	133600	412187130	1918	1920	1920	1918	338
464	20250414	133500	411538437	1922	1922	1922	1922	0
465	20250414	133400	411538437	1922	1922	1922	1922	0
466	20250414	133300	411538437	1922	1921	1922	1921	62
467	20250414	133200	411419334	1920	1920	1920	1920	1102
468	20250414	133100	409303494	1921	1921	1921	1921	1
469	20250414	133000	409301573	1921	1922	1925	1921	171
470	20250414	132900	408973046	1922	1922	1922	1922	0
471	20250414	132800	408973046	1922	1922	1922	1922	10
472	20250414	132700	408953826	1922	1922	1922	1922	0
473	20250414	132600	408953826	1922	1923	1923	1922	818
474	20250414	132500	407381619	1923	1923	1923	1923	0
475	20250414	132400	407381619	1923	1923	1923	1923	0
476	20250414	132300	407381619	1923	1923	1923	1923	11
477	20250414	132200	407360466	1923	1923	1923	1923	0
478	20250414	132100	407360466	1923	1923	1923	1923	1157
479	20250414	132000	405135555	1929	1929	1929	1929	0
480	20250414	131900	405135555	1929	1929	1929	1929	0
481	20250414	131800	405135555	1929	1929	1929	1929	32
482	20250414	131700	405073827	1929	1929	1929	1929	0
483	20250414	131600	405073827	1929	1929	1929	1929	0
484	20250414	131500	405073827	1929	1929	1929	1929	0
485	20250414	131400	405073827	1929	1929	1929	1929	1
486	20250414	131300	405071898	1928	1928	1928	1928	100
487	20250414	131200	404879098	1929	1929	1929	1929	0
488	20250414	131100	404879098	1929	1929	1929	1929	0
489	20250414	131000	404879098	1929	1929	1929	1929	0
490	20250414	130900	404879098	1929	1929	1929	1929	0
491	20250414	130800	404879098	1929	1929	1929	1929	1
492	20250414	130700	404877169	1923	1923	1923	1923	0
493	20250414	130600	404877169	1923	1927	1927	1923	1000
494	20250414	130500	402953931	1928	1928	1928	1928	0
495	20250414	130400	402953931	1928	1928	1928	1928	63
496	20250414	130300	402832467	1928	1928	1928	1928	0
497	20250414	130200	402832467	1928	1928	1928	1928	31
498	20250414	130100	402772699	1927	1927	1927	1927	13
499	20250414	130000	402747648	1927	1927	1927	1927	0
500	20250414	125900	402747648	1927	1927	1927	1927	2
501	20250414	125800	402743794	1928	1928	1928	1928	0
502	20250414	125700	402743794	1928	1928	1928	1928	0
503	20250414	125600	402743794	1928	1928	1928	1928	6
504	20250414	125500	402732226	1929	1929	1929	1929	0
505	20250414	125400	402732226	1929	1929	1929	1929	17
506	20250414	125300	402699433	1930	1930	1930	1930	0
507	20250414	125200	402699433	1930	1930	1930	1930	0
508	20250414	125100	402699433	1930	1930	1930	1930	2
509	20250414	125000	402695573	1930	1930	1930	1930	168
510	20250414	124900	402371333	1930	1930	1930	1930	3
511	20250414	124800	402365543	1930	1930	1930	1930	78
512	20250414	124700	402215003	1930	1930	1930	1930	0
513	20250414	124600	402215003	1930	1926	1930	1926	58
514	20250414	124500	402103087	1930	1930	1930	1930	0
515	20250414	124400	402103087	1930	1929	1930	1929	642
516	20250414	124300	400864206	1929	1929	1929	1929	0
517	20250414	124200	400864206	1929	1929	1929	1929	0
518	20250414	124100	400864206	1929	1929	1929	1929	21
519	20250414	124000	400823697	1929	1929	1929	1929	50
520	20250414	123900	400727247	1929	1929	1929	1929	29
521	20250414	123800	400671306	1929	1929	1929	1929	121
522	20250414	123700	400437897	1930	1930	1930	1930	4
523	20250414	123600	400430177	1929	1929	1929	1929	90
524	20250414	123500	400256567	1929	1929	1929	1929	2
525	20250414	123400	400252709	1929	1929	1929	1929	4
526	20250414	123300	400244993	1928	1928	1928	1928	29
527	20250414	123200	400189081	1928	1928	1928	1928	0
528	20250414	123100	400189081	1928	1928	1928	1928	1
529	20250414	123000	400187153	1928	1928	1928	1926	98
530	20250414	122900	399998385	1928	1928	1928	1928	9
531	20250414	122800	399981033	1925	1925	1925	1925	0
532	20250414	122700	399981033	1925	1925	1925	1925	0
533	20250414	122600	399981033	1925	1925	1925	1925	0
534	20250414	122500	399981033	1925	1925	1925	1925	150
535	20250414	122400	399692283	1925	1925	1925	1925	0
536	20250414	122300	399692283	1925	1925	1925	1925	0
537	20250414	122200	399692283	1925	1925	1925	1925	0
538	20250414	122100	399692283	1925	1926	1926	1925	1500
539	20250414	122000	396804683	1928	1927	1928	1927	384
540	20250414	121900	396064714	1925	1925	1925	1925	109
541	20250414	121800	395854889	1926	1926	1926	1926	100
542	20250414	121700	395662289	1925	1925	1925	1925	0
543	20250414	121600	395662289	1925	1925	1927	1925	593
544	20250414	121500	394520752	1925	1925	1925	1925	0
545	20250414	121400	394520752	1925	1926	1926	1925	79
546	20250414	121300	394368599	1926	1927	1927	1926	780
547	20250414	121200	392866317	1927	1927	1927	1927	1
548	20250414	121100	392864390	1927	1927	1927	1927	13
549	20250414	121000	392839339	1927	1927	1927	1927	11
550	20250414	120900	392818142	1928	1928	1928	1928	1
551	20250414	120800	392816214	1929	1929	1929	1929	0
552	20250414	120700	392816214	1929	1929	1929	1929	0
553	20250414	120600	392816214	1929	1929	1929	1929	0
554	20250414	120500	392816214	1929	1927	1929	1927	107
555	20250414	120400	392610023	1921	1923	1927	1921	1185
556	20250414	120300	390333042	1927	1927	1927	1927	68
557	20250414	120200	390202006	1929	1929	1929	1929	0
558	20250414	120100	390202006	1929	1927	1929	1927	7
559	20250414	120000	390188507	1924	1924	1924	1924	51
560	20250414	115900	390090383	1923	1923	1923	1923	1
561	20250414	115800	390088460	1924	1924	1924	1924	41
562	20250414	115700	390009576	1924	1925	1925	1924	117
563	20250414	115600	389784467	1929	1929	1929	1929	0
564	20250414	115500	389784467	1929	1929	1929	1929	1
565	20250414	115400	389782538	1930	1930	1930	1930	0
566	20250414	115300	389782538	1930	1930	1930	1930	0
567	20250414	115200	389782538	1930	1930	1930	1930	0
568	20250414	115100	389782538	1930	1930	1930	1930	0
569	20250414	115000	389782538	1930	1930	1930	1930	0
570	20250414	114900	389782538	1930	1930	1930	1930	292
571	20250414	114800	389218978	1930	1923	1930	1923	89
572	20250414	114700	389047488	1930	1930	1930	1930	0
573	20250414	114600	389047488	1930	1930	1930	1930	0
574	20250414	114500	389047488	1930	1930	1930	1930	0
575	20250414	114400	389047488	1930	1930	1930	1930	0
576	20250414	114300	389047488	1930	1926	1930	1920	27161
577	20250414	114200	336884720	1930	1928	1930	1926	201
578	20250414	114100	336497588	1930	1930	1930	1930	0
579	20250414	114000	336497588	1930	1930	1930	1930	0
580	20250414	113900	336497588	1930	1930	1930	1930	0
581	20250414	113800	336497588	1930	1930	1930	1930	913
582	20250414	113700	334735498	1930	1930	1930	1930	93
583	20250414	113600	334556008	1930	1928	1930	1928	4
584	20250414	113500	334548294	1928	1928	1928	1928	0
585	20250414	113400	334548294	1928	1928	1928	1928	500
586	20250414	113300	333584294	1930	1930	1930	1930	0
587	20250414	113200	333584294	1930	1929	1930	1929	2500
588	20250414	113100	328759295	1930	1925	1930	1924	1319
589	20250414	113000	326214988	1924	1923	1924	1923	818
590	20250414	112900	324641674	1923	1923	1923	1923	5
591	20250414	112800	324632059	1921	1921	1921	1921	0
592	20250414	112700	324632059	1921	1921	1921	1921	0
593	20250414	112600	324632059	1921	1921	1921	1921	0
594	20250414	112500	324632059	1921	1923	1924	1921	1502
595	20250414	112400	321746207	1924	1924	1924	1924	0
596	20250414	112300	321746207	1924	1924	1924	1924	0
597	20250414	112200	321746207	1924	1923	1924	1923	78
598	20250414	112100	321596203	1923	1923	1923	1923	363
599	20250414	112000	320898154	1920	1920	1921	1920	831
600	20250414	111900	319302518	1920	1917	1920	1917	809
601	20250414	111800	317749591	1913	1916	1916	1913	3174
602	20250414	111700	311676928	1916	1916	1916	1916	260
603	20250414	111600	311178768	1916	1918	1918	1916	424
604	20250414	111500	310366342	1921	1921	1921	1921	1
605	20250414	111400	310364421	1924	1924	1924	1924	0
606	20250414	111300	310364421	1924	1924	1924	1924	0
607	20250414	111200	310364421	1924	1924	1924	1924	0
608	20250414	111100	310364421	1924	1924	1924	1924	0
609	20250414	111000	310364421	1924	1924	1924	1924	76
610	20250414	110900	310218197	1925	1925	1925	1925	0
611	20250414	110800	310218197	1925	1925	1925	1925	50
612	20250414	110700	310121947	1925	1925	1925	1925	0
613	20250414	110600	310121947	1925	1925	1925	1925	10
614	20250414	110500	310102697	1925	1925	1925	1925	0
615	20250414	110400	310102697	1925	1925	1925	1925	1
616	20250414	110300	310100772	1925	1925	1925	1925	40
617	20250414	110200	310023772	1926	1926	1926	1926	1
618	20250414	110100	310021846	1920	1915	1920	1914	351
619	20250414	110000	309349061	1915	1915	1915	1915	0
620	20250414	105900	309349061	1915	1917	1917	1913	1848
621	20250414	105800	305812776	1918	1918	1918	1918	1
622	20250414	105700	305810858	1918	1923	1923	1918	855
623	20250414	105600	304169500	1923	1924	1924	1923	2
624	20250414	105500	304165653	1920	1920	1920	1920	296
625	20250414	105400	303597333	1928	1924	1928	1924	66
626	20250414	105300	303470161	1928	1928	1928	1928	0
627	20250414	105200	303470161	1928	1928	1928	1928	646
628	20250414	105100	302224673	1929	1929	1929	1929	16
629	20250414	105000	302193809	1931	1928	1931	1928	3
630	20250414	104900	302188019	1929	1932	1932	1929	152
631	20250414	104800	301894518	1932	1932	1932	1932	3
632	20250414	104700	301888722	1932	1932	1932	1932	1
633	20250414	104600	301886790	1937	1937	1937	1937	0
634	20250414	104500	301886790	1937	1937	1937	1937	0
635	20250414	104400	301886790	1937	1937	1937	1937	0
636	20250414	104300	301886790	1937	1937	1937	1937	0
637	20250414	104200	301886790	1937	1937	1937	1937	1
638	20250414	104100	301884853	1937	1937	1937	1937	0
639	20250414	104000	301884853	1937	1937	1937	1936	1131
640	20250414	103900	299694109	1937	1936	1937	1936	1969
641	20250414	103800	295880356	1937	1937	1937	1937	0
642	20250414	103700	295880356	1937	1937	1937	1937	0
643	20250414	103600	295880356	1937	1928	1937	1928	13
644	20250414	103500	295855265	1928	1934	1934	1928	100
645	20250414	103400	295662459	1938	1938	1938	1937	470
646	20250414	103300	294751899	1937	1937	1937	1937	124
647	20250414	103200	294511711	1937	1938	1938	1937	98
648	20250414	103100	294321859	1938	1930	1938	1928	2375
649	20250414	103000	289738750	1930	1931	1931	1929	311
650	20250414	102900	289138523	1938	1939	1939	1938	2013
651	20250414	102800	285237326	1940	1935	1942	1935	1921
652	20250414	102700	281510231	1942	1942	1942	1942	400
653	20250414	102600	280733431	1942	1935	1943	1935	4378
654	20250414	102500	272245583	1936	1918	1936	1918	15368
655	20250414	102400	242604808	1917	1915	1917	1915	1460
656	20250414	102300	239807329	1915	1915	1915	1915	1063
657	20250414	102200	237771684	1916	1916	1916	1916	1
658	20250414	102100	237769768	1916	1916	1916	1916	1048
659	20250414	102000	235761800	1916	1916	1916	1916	2
660	20250414	101900	235757968	1914	1912	1914	1912	753
661	20250414	101800	234318032	1912	1912	1912	1912	105
662	20250414	101700	234117272	1912	1912	1912	1912	0
663	20250414	101600	234117272	1912	1912	1912	1912	4
664	20250414	101500	234109624	1912	1915	1915	1912	4343
665	20250414	101400	225804143	1912	1912	1915	1912	1007
666	20250414	101300	223878750	1912	1911	1913	1911	1618
667	20250414	101200	220785715	1911	1911	1911	1911	293
668	20250414	101100	220225792	1910	1910	1910	1910	33
669	20250414	101000	220162762	1911	1911	1911	1911	100
670	20250414	100900	219971662	1912	1912	1912	1912	2
671	20250414	100800	219967838	1912	1912	1912	1912	10
672	20250414	100700	219948718	1913	1914	1914	1913	178
673	20250414	100600	219608104	1914	1914	1915	1914	650
674	20250414	100500	218363878	1914	1914	1914	1914	591
675	20250414	100400	217232704	1913	1913	1913	1913	500
676	20250414	100300	216276204	1913	1913	1913	1913	7
677	20250414	100200	216262813	1913	1913	1913	1913	0
678	20250414	100100	216262813	1913	1913	1913	1913	64
679	20250414	100000	216140381	1902	1902	1913	1902	110
680	20250414	095900	215930941	1901	1901	1901	1901	0
681	20250414	095800	215930941	1901	1910	1910	1901	7615
682	20250414	095700	201439915	1914	1914	1914	1914	0
683	20250414	095600	201439915	1914	1915	1916	1914	1076
684	20250414	095500	199379791	1915	1913	1915	1913	357
685	20250414	095400	198696538	1913	1908	1913	1908	2
686	20250414	095300	198692717	1908	1908	1908	1908	0
687	20250414	095200	198692717	1908	1908	1908	1908	1000
688	20250414	095100	196784717	1905	1908	1908	1905	800
689	20250414	095000	195258800	1908	1914	1914	1907	167
690	20250414	094900	194940045	1914	1913	1914	1913	2
691	20250414	094800	194936218	1914	1914	1914	1914	13
692	20250414	094700	194911336	1915	1915	1915	1915	10
693	20250414	094600	194892186	1915	1915	1915	1915	0
694	20250414	094500	194892186	1915	1915	1915	1915	0
695	20250414	094400	194892186	1915	1916	1917	1915	1022
696	20250414	094300	192933974	1916	1913	1916	1913	2358
697	20250414	094200	188419713	1905	1905	1905	1905	11
698	20250414	094100	188398758	1904	1904	1904	1904	4
699	20250414	094000	188391142	1903	1905	1905	1903	1364
700	20250414	093900	185794385	1904	1904	1904	1904	0
701	20250414	093800	185794385	1904	1915	1915	1904	136
702	20250414	093700	185534270	1915	1912	1915	1912	1765
703	20250414	093600	182155936	1912	1912	1915	1912	2111
704	20250414	093500	178119674	1904	1904	1904	1904	0
705	20250414	093400	178119674	1904	1904	1905	1903	833
706	20250414	093300	176533684	1915	1915	1915	1915	0
707	20250414	093200	176533684	1915	1914	1915	1914	1000
708	20250414	093100	174619647	1914	1914	1914	1914	300
709	20250414	093000	174045447	1914	1914	1914	1914	6
710	20250414	092900	174033963	1914	1914	1914	1914	200
711	20250414	092800	173651163	1914	1903	1914	1903	1104
712	20250414	092700	171538143	1902	1911	1915	1902	1023
713	20250414	092600	169580101	1916	1916	1916	1916	0
714	20250414	092500	169580101	1916	1917	1917	1916	33
715	20250414	092400	169516850	1898	1898	1920	1897	5998
716	20250414	092300	158073914	1898	1895	1901	1895	3307
717	20250414	092200	151797718	1895	1894	1895	1894	80
718	20250414	092100	151646196	1894	1894	1894	1894	24
719	20250414	092000	151600740	1888	1891	1895	1888	3165
720	20250414	091900	145621128	1889	1889	1889	1887	644
721	20250414	091800	144405484	1889	1887	1889	1887	227
722	20250414	091700	143976685	1885	1885	1885	1885	890
723	20250414	091600	142299035	1883	1893	1898	1883	2300
724	20250414	091500	137946107	1898	1898	1898	1898	1
725	20250414	091400	137944209	1898	1890	1898	1882	2123
726	20250414	091300	133930179	1898	1898	1898	1890	636
727	20250414	091200	132727288	1898	1899	1899	1896	7561
728	20250414	091100	118379942	1906	1899	1906	1899	704
729	20250414	091000	117041471	1896	1903	1903	1896	6879
730	20250414	090900	103971401	1914	1914	1914	1902	7697
731	20250414	090800	89279402	1914	1922	1933	1914	9322
732	20250414	090700	71320006	1916	1912	1936	1912	7033
733	20250414	090600	57773344	1912	1896	1920	1896	13670
734	20250414	090500	31687437	1891	1873	1891	1873	4484
735	20250414	090400	23234221	1882	1873	1882	1873	6266
736	20250414	090300	11463703	1873	1872	1873	1872	1022
737	20250414	090200	9549512	1872	1870	1872	1870	1953
738	20250414	090100	5895904	1883	1870	1883	1870	1704
739	20250414	090000	2697698	1870	1863	1870	1863	1445