KissMeData/046210/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	191200	98017920	1964	1964	1964	1964	1175
3	20250417	191100	98017920	1964	1964	1964	1964	0
4	20250417	191000	98017920	1964	1964	1964	1964	0
5	20250417	190900	98017920	1964	1964	1964	1964	0
6	20250417	190800	98017920	1964	1964	1964	1964	0
7	20250417	190700	98017920	1964	1964	1964	1964	0
8	20250417	190600	98017920	1964	1964	1964	1964	0
9	20250417	190500	98017920	1964	1964	1964	1964	0
10	20250417	190400	98017920	1964	1964	1964	1964	0
11	20250417	190300	98017920	1964	1964	1964	1964	0
12	20250417	190200	98017920	1964	1964	1964	1964	0
13	20250417	190100	98017920	1964	1964	1964	1964	0
14	20250417	190000	98017920	1964	1964	1964	1964	0
15	20250417	185900	98017920	1964	1964	1964	1964	0
16	20250417	185800	98017920	1964	1964	1964	1964	0
17	20250417	185700	98017920	1964	1964	1964	1964	0
18	20250417	185600	98017920	1964	1964	1964	1964	0
19	20250417	185500	98017920	1964	1964	1964	1964	0
20	20250417	185400	98017920	1964	1964	1964	1964	0
21	20250417	185300	98017920	1964	1964	1964	1964	0
22	20250417	185200	98017920	1964	1964	1964	1964	0
23	20250417	185100	98017920	1964	1964	1964	1964	0
24	20250417	185000	98017920	1964	1964	1964	1964	0
25	20250417	184900	98017920	1964	1964	1964	1964	0
26	20250417	184800	98017920	1964	1964	1964	1964	0
27	20250417	184700	98017920	1964	1964	1964	1964	0
28	20250417	184600	98017920	1964	1964	1964	1964	0
29	20250417	184500	98017920	1964	1964	1964	1964	0
30	20250417	184400	98017920	1964	1964	1964	1964	0
31	20250417	184300	98017920	1964	1964	1964	1964	0
32	20250417	184200	98017920	1964	1964	1964	1964	1175
33	20250417	184100	98017920	1964	1964	1964	1964	0
34	20250417	184000	98017920	1964	1964	1964	1964	0
35	20250417	183900	98017920	1964	1964	1964	1964	0
36	20250417	183800	98017920	1964	1964	1964	1964	0
37	20250417	183700	98017920	1964	1964	1964	1964	0
38	20250417	183600	98017920	1964	1964	1964	1964	0
39	20250417	183500	98017920	1964	1964	1964	1964	0
40	20250417	183400	98017920	1964	1964	1964	1964	0
41	20250417	183300	98017920	1964	1964	1964	1964	0
42	20250417	183200	98017920	1964	1964	1964	1964	0
43	20250417	183100	98017920	1964	1964	1964	1964	0
44	20250417	183000	98017920	1964	1964	1964	1964	0
45	20250417	182900	98017920	1964	1964	1964	1964	0
46	20250417	182800	98017920	1964	1964	1964	1964	0
47	20250417	182700	98017920	1964	1964	1964	1964	0
48	20250417	182600	98017920	1964	1964	1964	1964	0
49	20250417	182500	98017920	1964	1964	1964	1964	0
50	20250417	182400	98017920	1964	1964	1964	1964	0
51	20250417	182300	98017920	1964	1964	1964	1964	0
52	20250417	182200	98017920	1964	1964	1964	1964	0
53	20250417	182100	98017920	1964	1964	1964	1964	0
54	20250417	182000	98017920	1964	1964	1964	1964	0
55	20250417	181900	98017920	1964	1964	1964	1964	0
56	20250417	181800	98017920	1964	1964	1964	1964	0
57	20250417	181700	98017920	1964	1964	1964	1964	0
58	20250417	181600	98017920	1964	1964	1964	1964	0
59	20250417	181500	98017920	1964	1964	1964	1964	0
60	20250417	181400	98017920	1964	1964	1964	1964	0
61	20250417	181300	98017920	1964	1964	1964	1964	0
62	20250417	181200	98017920	1964	1964	1964	1964	1175
63	20250417	181100	98017920	1964	1964	1964	1964	0
64	20250417	181000	98017920	1964	1964	1964	1964	0
65	20250417	180900	98017920	1964	1964	1964	1964	0
66	20250417	180800	98017920	1964	1964	1964	1964	0
67	20250417	180700	98017920	1964	1964	1964	1964	0
68	20250417	180600	98017920	1964	1964	1964	1964	0
69	20250417	180500	98017920	1964	1964	1964	1964	0
70	20250417	180400	98017920	1964	1964	1964	1964	0
71	20250417	180300	98017920	1964	1964	1964	1964	0
72	20250417	180200	98017920	1964	1964	1964	1964	0
73	20250417	180100	98017920	1964	1964	1964	1964	0
74	20250417	180000	98017920	1964	1964	1964	1964	0
75	20250417	175900	98017920	1964	1964	1964	1964	0
76	20250417	175800	98017920	1964	1964	1964	1964	0
77	20250417	175700	98017920	1964	1964	1964	1964	0
78	20250417	175600	98017920	1964	1964	1964	1964	0
79	20250417	175500	98017920	1964	1964	1964	1964	0
80	20250417	175400	98017920	1964	1964	1964	1964	0
81	20250417	175300	98017920	1964	1964	1964	1964	0
82	20250417	175200	98017920	1964	1964	1964	1964	0
83	20250417	175100	98017920	1964	1964	1964	1964	0
84	20250417	175000	98017920	1964	1964	1964	1964	0
85	20250417	174900	98017920	1964	1964	1964	1964	0
86	20250417	174800	98017920	1964	1964	1964	1964	0
87	20250417	174700	98017920	1964	1964	1964	1964	0
88	20250417	174600	98017920	1964	1964	1964	1964	0
89	20250417	174500	98017920	1964	1964	1964	1964	0
90	20250417	174400	98017920	1964	1964	1964	1964	0
91	20250417	174300	98017920	1964	1964	1964	1964	0
92	20250417	174200	98017920	1964	1964	1964	1964	1175
93	20250417	174100	98017920	1964	1964	1964	1964	0
94	20250417	174000	98017920	1964	1964	1964	1964	0
95	20250417	173900	98017920	1964	1964	1964	1964	0
96	20250417	173800	98017920	1964	1964	1964	1964	0
97	20250417	173700	98017920	1964	1964	1964	1964	0
98	20250417	173600	98017920	1964	1964	1964	1964	0
99	20250417	173500	98017920	1964	1964	1964	1964	0
100	20250417	173400	98017920	1964	1964	1964	1964	0
101	20250417	173300	98017920	1964	1964	1964	1964	0
102	20250417	173200	98017920	1964	1964	1964	1964	0
103	20250417	173100	98017920	1964	1964	1964	1964	0
104	20250417	173000	98017920	1964	1964	1964	1964	0
105	20250417	172900	98017920	1964	1964	1964	1964	0
106	20250417	172800	98017920	1964	1964	1964	1964	0
107	20250417	172700	98017920	1964	1964	1964	1964	0
108	20250417	172600	98017920	1964	1964	1964	1964	0
109	20250417	172500	98017920	1964	1964	1964	1964	0
110	20250417	172400	98017920	1964	1964	1964	1964	0
111	20250417	172300	98017920	1964	1964	1964	1964	0
112	20250417	172200	98017920	1964	1964	1964	1964	0
113	20250417	172100	98017920	1964	1964	1964	1964	0
114	20250417	172000	98017920	1964	1964	1964	1964	0
115	20250417	171900	98017920	1964	1964	1964	1964	0
116	20250417	171800	98017920	1964	1964	1964	1964	0
117	20250417	171700	98017920	1964	1964	1964	1964	0
118	20250417	171600	98017920	1964	1964	1964	1964	0
119	20250417	171500	98017920	1964	1964	1964	1964	0
120	20250417	171400	98017920	1964	1964	1964	1964	0
121	20250417	171300	98017920	1964	1964	1964	1964	0
122	20250417	171200	98017920	1964	1964	1964	1964	1175
123	20250417	171100	98017920	1964	1964	1964	1964	0
124	20250417	171000	98017920	1964	1964	1964	1964	0
125	20250417	170900	98017920	1964	1964	1964	1964	0
126	20250417	170800	98017920	1964	1964	1964	1964	0
127	20250417	170700	98017920	1964	1964	1964	1964	0
128	20250417	170600	98017920	1964	1964	1964	1964	0
129	20250417	170500	98017920	1964	1964	1964	1964	0
130	20250417	170400	98017920	1964	1964	1964	1964	0
131	20250417	170300	98017920	1964	1964	1964	1964	0
132	20250417	170200	98017920	1964	1964	1964	1964	0
133	20250417	170100	98017920	1964	1964	1964	1964	0
134	20250417	170000	98017920	1964	1964	1964	1964	0
135	20250417	165900	98017920	1964	1964	1964	1964	0
136	20250417	165800	98017920	1964	1964	1964	1964	0
137	20250417	165700	98017920	1964	1964	1964	1964	0
138	20250417	165600	98017920	1964	1964	1964	1964	0
139	20250417	165500	98017920	1964	1964	1964	1964	0
140	20250417	165400	98017920	1964	1964	1964	1964	0
141	20250417	165300	98017920	1964	1964	1964	1964	0
142	20250417	165200	98017920	1964	1964	1964	1964	0
143	20250417	165100	98017920	1964	1964	1964	1964	0
144	20250417	165000	98017920	1964	1964	1964	1964	0
145	20250417	164900	98017920	1964	1964	1964	1964	0
146	20250417	164800	98017920	1964	1964	1964	1964	0
147	20250417	164700	98017920	1964	1964	1964	1964	0
148	20250417	164600	98017920	1964	1964	1964	1964	0
149	20250417	164500	98017920	1964	1964	1964	1964	0
150	20250417	164400	98017920	1964	1964	1964	1964	0
151	20250417	164300	98017920	1964	1964	1964	1964	0
152	20250417	164200	98017920	1964	1964	1964	1964	1175
153	20250417	164100	98017920	1964	1964	1964	1964	0
154	20250417	164000	98017920	1964	1964	1964	1964	0
155	20250417	163900	98017920	1964	1964	1964	1964	0
156	20250417	163800	98017920	1964	1964	1964	1964	0
157	20250417	163700	98017920	1964	1964	1964	1964	0
158	20250417	163600	98017920	1964	1964	1964	1964	0
159	20250417	163500	98017920	1964	1964	1964	1964	0
160	20250417	163400	98017920	1964	1964	1964	1964	0
161	20250417	163300	98017920	1964	1964	1964	1964	0
162	20250417	163200	98017920	1964	1964	1964	1964	0
163	20250417	163100	98017920	1964	1964	1964	1964	0
164	20250417	163000	98017920	1964	1964	1964	1964	0
165	20250417	162900	98017920	1964	1964	1964	1964	0
166	20250417	162800	98017920	1964	1964	1964	1964	0
167	20250417	162700	98017920	1964	1964	1964	1964	0
168	20250417	162600	98017920	1964	1964	1964	1964	0
169	20250417	162500	98017920	1964	1964	1964	1964	0
170	20250417	162400	98017920	1964	1964	1964	1964	0
171	20250417	162300	98017920	1964	1964	1964	1964	0
172	20250417	162200	98017920	1964	1964	1964	1964	0
173	20250417	162100	98017920	1964	1964	1964	1964	0
174	20250417	162000	98017920	1964	1964	1964	1964	0
175	20250417	161900	98017920	1964	1964	1964	1964	0
176	20250417	161800	98017920	1964	1964	1964	1964	0
177	20250417	161700	98017920	1964	1964	1964	1964	0
178	20250417	161600	98017920	1964	1964	1964	1964	0
179	20250417	161500	98017920	1964	1964	1964	1964	0
180	20250417	161400	98017920	1964	1964	1964	1964	0
181	20250417	161300	98017920	1964	1964	1964	1964	0
182	20250417	161200	98017920	1964	1964	1964	1964	1175
183	20250417	161100	98017920	1964	1964	1964	1964	0
184	20250417	161000	98017920	1964	1964	1964	1964	0
185	20250417	160900	98017920	1964	1964	1964	1964	0
186	20250417	160800	98017920	1964	1964	1964	1964	0
187	20250417	160700	98017920	1964	1964	1964	1964	0
188	20250417	160600	98017920	1964	1964	1964	1964	0
189	20250417	160500	98017920	1964	1964	1964	1964	0
190	20250417	160400	98017920	1964	1964	1964	1964	0
191	20250417	160300	98017920	1964	1964	1964	1964	0
192	20250417	160200	98017920	1964	1964	1964	1964	0
193	20250417	160100	98017920	1964	1964	1964	1964	0
194	20250417	160000	98017920	1964	1964	1964	1964	0
195	20250417	155900	98017920	1964	1964	1964	1964	0
196	20250417	155800	98017920	1964	1964	1964	1964	0
197	20250417	155700	98017920	1964	1964	1964	1964	0
198	20250417	155600	98017920	1964	1964	1964	1964	0
199	20250417	155500	98017920	1964	1964	1964	1964	0
200	20250417	155400	98017920	1964	1964	1964	1964	0
201	20250417	155300	98017920	1964	1964	1964	1964	0
202	20250417	155200	98017920	1964	1964	1964	1964	0
203	20250417	155100	98017920	1964	1964	1964	1964	0
204	20250417	155000	98017920	1964	1964	1964	1964	0
205	20250417	154900	98017920	1964	1964	1964	1964	0
206	20250417	154800	98017920	1964	1964	1964	1964	0
207	20250417	154700	98017920	1964	1964	1964	1964	0
208	20250417	154600	98017920	1964	1964	1964	1964	0
209	20250417	154500	98017920	1964	1964	1964	1964	0
210	20250417	154400	98017920	1964	1964	1964	1964	0
211	20250417	154300	98017920	1964	1964	1964	1964	0
212	20250417	154200	98017920	1964	1964	1964	1964	1175
213	20250417	154100	98017920	1964	1964	1964	1964	0
214	20250417	154000	98017920	1964	1964	1964	1964	0
215	20250417	153900	98017920	1964	1964	1964	1964	0
216	20250417	153800	98017920	1964	1964	1964	1964	0
217	20250417	153700	98017920	1964	1964	1964	1964	0
218	20250417	153600	98017920	1964	1964	1964	1964	0
219	20250417	153500	98017920	1964	1964	1964	1964	0
220	20250417	153400	98017920	1964	1964	1964	1964	0
221	20250417	153300	98017920	1964	1964	1964	1964	0
222	20250417	153200	98017920	1964	1964	1964	1964	0
223	20250417	153100	98017920	1964	1964	1964	1964	0
224	20250417	153000	98017920	1964	1964	1964	1964	1175
225	20250417	152900	95710220	1971	1971	1971	1971	0
226	20250417	152800	95710220	1971	1971	1971	1971	0
227	20250417	152700	95710220	1971	1971	1971	1971	0
228	20250417	152600	95710220	1971	1971	1971	1971	0
229	20250417	152500	95710220	1971	1971	1971	1971	0
230	20250417	152400	95710220	1971	1971	1971	1971	0
231	20250417	152300	95710220	1971	1971	1971	1971	0
232	20250417	152200	95710220	1971	1971	1971	1971	0
233	20250417	152100	95710220	1971	1971	1971	1971	0
234	20250417	152000	95710220	1971	1971	1971	1971	0
235	20250417	151900	95710220	1971	1967	1971	1967	140
236	20250417	151800	95434420	1971	1971	1971	1971	50
237	20250417	151700	95335870	1971	1971	1971	1971	0
238	20250417	151600	95335870	1971	1971	1971	1971	9
239	20250417	151500	95318131	1967	1967	1967	1967	0
240	20250417	151400	95318131	1967	1967	1967	1967	0
241	20250417	151300	95318131	1967	1967	1967	1967	0
242	20250417	151200	95318131	1967	1967	1967	1967	0
243	20250417	151100	95318131	1967	1967	1967	1967	95
244	20250417	151000	95131266	1968	1968	1968	1968	0
245	20250417	150900	95131266	1968	1968	1968	1968	0
246	20250417	150800	95131266	1968	1968	1968	1968	0
247	20250417	150700	95131266	1968	1968	1968	1968	0
248	20250417	150600	95131266	1968	1968	1968	1968	0
249	20250417	150500	95131266	1968	1968	1968	1968	10
250	20250417	150400	95111586	1968	1968	1968	1968	0
251	20250417	150300	95111586	1968	1968	1968	1968	30
252	20250417	150200	95052546	1968	1968	1968	1968	0
253	20250417	150100	95052546	1968	1968	1968	1968	0
254	20250417	150000	95052546	1968	1968	1968	1968	0
255	20250417	145900	95052546	1968	1968	1968	1968	0
256	20250417	145800	95052546	1968	1968	1968	1968	114
257	20250417	145700	94828194	1968	1968	1968	1968	0
258	20250417	145600	94828194	1968	1968	1968	1968	0
259	20250417	145500	94828194	1968	1968	1968	1968	0
260	20250417	145400	94828194	1968	1968	1968	1968	1101
261	20250417	145300	92661426	1968	1968	1968	1968	0
262	20250417	145200	92661426	1968	1968	1968	1968	0
263	20250417	145100	92661426	1968	1968	1968	1968	0
264	20250417	145000	92661426	1968	1968	1968	1968	2
265	20250417	144900	92657490	1968	1968	1968	1968	0
266	20250417	144800	92657490	1968	1968	1968	1968	21
267	20250417	144700	92616162	1964	1964	1964	1964	0
268	20250417	144600	92616162	1964	1964	1964	1964	0
269	20250417	144500	92616162	1964	1964	1964	1964	0
270	20250417	144400	92616162	1964	1964	1964	1964	0
271	20250417	144300	92616162	1964	1964	1964	1964	1076
272	20250417	144200	90502898	1965	1965	1965	1965	269
273	20250417	144100	89974313	1965	1965	1965	1965	0
274	20250417	144000	89974313	1965	1965	1965	1965	0
275	20250417	143900	89974313	1965	1965	1965	1965	0
276	20250417	143800	89974313	1965	1965	1965	1965	0
277	20250417	143700	89974313	1965	1965	1965	1965	0
278	20250417	143600	89974313	1965	1965	1965	1965	0
279	20250417	143500	89974313	1965	1965	1965	1965	1
280	20250417	143400	89972348	1965	1965	1965	1965	0
281	20250417	143300	89972348	1965	1965	1965	1965	0
282	20250417	143200	89972348	1965	1965	1965	1965	0
283	20250417	143100	89972348	1965	1965	1965	1965	1
284	20250417	143000	89970383	1963	1963	1963	1963	0
285	20250417	142900	89970383	1963	1963	1963	1963	0
286	20250417	142800	89970383	1963	1963	1963	1963	0
287	20250417	142700	89970383	1963	1963	1963	1963	0
288	20250417	142600	89970383	1963	1963	1963	1963	0
289	20250417	142500	89970383	1963	1963	1963	1963	0
290	20250417	142400	89970383	1963	1963	1963	1963	0
291	20250417	142300	89970383	1963	1963	1963	1963	39
292	20250417	142200	89893826	1963	1963	1963	1963	0
293	20250417	142100	89893826	1963	1963	1963	1963	4
294	20250417	142000	89885974	1963	1963	1963	1963	0
295	20250417	141900	89885974	1963	1963	1963	1963	10
296	20250417	141800	89866344	1963	1963	1963	1963	0
297	20250417	141700	89866344	1963	1962	1963	1962	25
298	20250417	141600	89817291	1962	1962	1962	1962	0
299	20250417	141500	89817291	1962	1962	1962	1962	0
300	20250417	141400	89817291	1962	1962	1962	1962	0
301	20250417	141300	89817291	1962	1963	1963	1962	336
302	20250417	141200	89158023	1970	1970	1970	1970	0
303	20250417	141100	89158023	1970	1970	1970	1970	0
304	20250417	141000	89158023	1970	1970	1970	1970	1
305	20250417	140900	89156053	1965	1965	1965	1965	0
306	20250417	140800	89156053	1965	1965	1965	1965	19
307	20250417	140700	89118718	1965	1970	1970	1964	563
308	20250417	140600	88012572	1976	1976	1976	1976	0
309	20250417	140500	88012572	1976	1976	1976	1976	0
310	20250417	140400	88012572	1976	1976	1976	1976	0
311	20250417	140300	88012572	1976	1976	1976	1963	5704
312	20250417	140200	76752035	1975	1975	1975	1975	0
313	20250417	140100	76752035	1975	1975	1975	1975	0
314	20250417	140000	76752035	1975	1975	1975	1975	5
315	20250417	135900	76742160	1975	1975	1975	1975	54
316	20250417	135800	76635510	1964	1970	1970	1964	1858
317	20250417	135700	72977842	1970	1975	1975	1970	3
318	20250417	135600	72971922	1975	1975	1975	1975	0
319	20250417	135500	72971922	1975	1975	1975	1975	0
320	20250417	135400	72971922	1975	1975	1975	1975	0
321	20250417	135300	72971922	1975	1975	1975	1975	10
322	20250417	135200	72952172	1975	1975	1975	1975	0
323	20250417	135100	72952172	1975	1975	1975	1975	303
324	20250417	135000	72353747	1975	1975	1975	1975	617
325	20250417	134900	71135172	1976	1975	1976	1975	190
326	20250417	134800	70759877	1965	1965	1965	1965	0
327	20250417	134700	70759877	1965	1965	1965	1965	0
328	20250417	134600	70759877	1965	1965	1965	1965	24
329	20250417	134500	70712717	1964	1964	1964	1964	0
330	20250417	134400	70712717	1964	1964	1964	1964	76
331	20250417	134300	70563453	1975	1975	1975	1975	0
332	20250417	134200	70563453	1975	1975	1975	1975	0
333	20250417	134100	70563453	1975	1975	1975	1975	0
334	20250417	134000	70563453	1975	1975	1975	1975	0
335	20250417	133900	70563453	1975	1975	1975	1975	0
336	20250417	133800	70563453	1975	1975	1975	1975	13
337	20250417	133700	70537778	1976	1976	1976	1976	0
338	20250417	133600	70537778	1976	1976	1976	1976	0
339	20250417	133500	70537778	1976	1979	1979	1975	2664
340	20250417	133400	65271925	1979	1979	1979	1979	11
341	20250417	133300	65250156	1979	1978	1985	1978	2638
342	20250417	133200	60025055	1978	1975	1978	1975	783
343	20250417	133100	58477671	1970	1967	1970	1967	189
344	20250417	133000	58105350	1958	1958	1958	1958	0
345	20250417	132900	58105350	1958	1958	1958	1958	0
346	20250417	132800	58105350	1958	1958	1958	1958	614
347	20250417	132700	56903138	1966	1966	1966	1966	0
348	20250417	132600	56903138	1966	1964	1966	1964	32
349	20250417	132500	56840260	1964	1964	1964	1964	0
350	20250417	132400	56840260	1964	1958	1964	1958	1128
351	20250417	132300	54625274	1958	1960	1960	1958	2348
352	20250417	132200	50023833	1959	1959	1959	1959	0
353	20250417	132100	50023833	1959	1959	1959	1959	6
354	20250417	132000	50012079	1959	1958	1959	1958	12
355	20250417	131900	49988577	1951	1951	1951	1951	0
356	20250417	131800	49988577	1951	1951	1951	1951	0
357	20250417	131700	49988577	1951	1951	1951	1951	0
358	20250417	131600	49988577	1951	1951	1951	1951	0
359	20250417	131500	49988577	1951	1951	1951	1951	0
360	20250417	131400	49988577	1951	1951	1951	1951	0
361	20250417	131300	49988577	1951	1951	1951	1951	212
362	20250417	131200	49574965	1958	1958	1958	1958	0
363	20250417	131100	49574965	1958	1958	1958	1958	4
364	20250417	131000	49567133	1958	1958	1958	1958	10
365	20250417	130900	49547553	1958	1958	1958	1958	0
366	20250417	130800	49547553	1958	1958	1958	1958	2
367	20250417	130700	49543637	1958	1958	1958	1958	0
368	20250417	130600	49543637	1958	1958	1958	1958	1
369	20250417	130500	49541679	1958	1958	1958	1958	0
370	20250417	130400	49541679	1958	1958	1958	1958	0
371	20250417	130300	49541679	1958	1958	1958	1958	0
372	20250417	130200	49541679	1958	1958	1958	1958	0
373	20250417	130100	49541679	1958	1958	1958	1958	0
374	20250417	130000	49541679	1958	1958	1958	1958	0
375	20250417	125900	49541679	1958	1958	1958	1958	0
376	20250417	125800	49541679	1958	1958	1958	1958	0
377	20250417	125700	49541679	1958	1958	1958	1958	0
378	20250417	125600	49541679	1958	1958	1958	1958	0
379	20250417	125500	49541679	1958	1958	1958	1958	0
380	20250417	125400	49541679	1958	1958	1958	1958	0
381	20250417	125300	49541679	1958	1958	1958	1958	23
382	20250417	125200	49496645	1966	1964	1966	1964	30
383	20250417	125100	49437669	1964	1964	1964	1964	0
384	20250417	125000	49437669	1964	1964	1964	1964	0
385	20250417	124900	49437669	1964	1964	1964	1964	0
386	20250417	124800	49437669	1964	1963	1964	1963	51
387	20250417	124700	49337513	1963	1963	1963	1963	0
388	20250417	124600	49337513	1963	1963	1963	1963	113
389	20250417	124500	49115694	1963	1963	1963	1963	0
390	20250417	124400	49115694	1963	1963	1963	1963	0
391	20250417	124300	49115694	1963	1963	1963	1963	0
392	20250417	124200	49115694	1963	1963	1963	1963	0
393	20250417	124100	49115694	1963	1963	1963	1963	10
394	20250417	124000	49096064	1963	1963	1963	1963	40
395	20250417	123900	49017544	1963	1963	1963	1963	0
396	20250417	123800	49017544	1963	1963	1963	1963	0
397	20250417	123700	49017544	1963	1963	1963	1963	102
398	20250417	123600	48817318	1966	1952	1966	1949	672
399	20250417	123500	47505714	1953	1953	1953	1953	35
400	20250417	123400	47437359	1954	1954	1954	1954	0
401	20250417	123300	47437359	1954	1957	1957	1954	360
402	20250417	123200	46733264	1966	1966	1966	1966	0
403	20250417	123100	46733264	1966	1966	1966	1966	0
404	20250417	123000	46733264	1966	1966	1966	1966	0
405	20250417	122900	46733264	1966	1966	1966	1966	0
406	20250417	122800	46733264	1966	1966	1966	1966	0
407	20250417	122700	46733264	1966	1966	1966	1966	6
408	20250417	122600	46721468	1955	1955	1955	1955	0
409	20250417	122500	46721468	1955	1955	1955	1955	0
410	20250417	122400	46721468	1955	1955	1955	1955	0
411	20250417	122300	46721468	1955	1955	1955	1955	0
412	20250417	122200	46721468	1955	1955	1955	1955	0
413	20250417	122100	46721468	1955	1976	1977	1955	306
414	20250417	122000	46119884	1977	1977	1977	1977	0
415	20250417	121900	46119884	1977	1977	1977	1977	0
416	20250417	121800	46119884	1977	1977	1977	1977	0
417	20250417	121700	46119884	1977	1977	1977	1977	0
418	20250417	121600	46119884	1977	1977	1977	1977	0
419	20250417	121500	46119884	1977	1964	1977	1964	560
420	20250417	121400	45014641	1972	1964	1972	1964	750
421	20250417	121300	43540382	1949	1949	1949	1949	0
422	20250417	121200	43540382	1949	1949	1949	1949	0
423	20250417	121100	43540382	1949	1949	1949	1949	0
424	20250417	121000	43540382	1949	1949	1950	1949	757
425	20250417	120900	42064478	1946	1946	1946	1946	0
426	20250417	120800	42064478	1946	1946	1946	1946	0
427	20250417	120700	42064478	1946	1946	1946	1946	0
428	20250417	120600	42064478	1946	1946	1946	1946	0
429	20250417	120500	42064478	1946	1946	1946	1946	0
430	20250417	120400	42064478	1946	1946	1946	1946	0
431	20250417	120300	42064478	1946	1946	1946	1946	0
432	20250417	120200	42064478	1946	1946	1946	1946	1
433	20250417	120100	42062532	1946	1946	1946	1946	0
434	20250417	120000	42062532	1946	1946	1946	1946	0
435	20250417	115900	42062532	1946	1946	1946	1946	0
436	20250417	115800	42062532	1946	1946	1946	1946	0
437	20250417	115700	42062532	1946	1946	1946	1946	0
438	20250417	115600	42062532	1946	1946	1946	1946	0
439	20250417	115500	42062532	1946	1946	1946	1946	0
440	20250417	115400	42062532	1946	1946	1946	1946	0
441	20250417	115300	42062532	1946	1946	1946	1946	0
442	20250417	115200	42062532	1946	1946	1946	1946	0
443	20250417	115100	42062532	1946	1946	1946	1946	0
444	20250417	115000	42062532	1946	1946	1946	1946	0
445	20250417	114900	42062532	1946	1946	1946	1946	0
446	20250417	114800	42062532	1946	1946	1946	1946	0
447	20250417	114700	42062532	1946	1946	1946	1946	0
448	20250417	114600	42062532	1946	1946	1946	1946	0
449	20250417	114500	42062532	1946	1946	1946	1946	0
450	20250417	114400	42062532	1946	1946	1946	1946	0
451	20250417	114300	42062532	1946	1946	1946	1946	0
452	20250417	114200	42062532	1946	1946	1946	1946	0
453	20250417	114100	42062532	1946	1946	1946	1946	0
454	20250417	114000	42062532	1946	1946	1946	1946	0
455	20250417	113900	42062532	1946	1946	1946	1946	0
456	20250417	113800	42062532	1946	1946	1946	1946	0
457	20250417	113700	42062532	1946	1946	1946	1946	0
458	20250417	113600	42062532	1946	1946	1946	1946	0
459	20250417	113500	42062532	1946	1946	1946	1946	0
460	20250417	113400	42062532	1946	1946	1946	1946	0
461	20250417	113300	42062532	1946	1946	1946	1946	0
462	20250417	113200	42062532	1946	1946	1946	1946	0
463	20250417	113100	42062532	1946	1946	1946	1946	1
464	20250417	113000	42060586	1938	1938	1938	1938	0
465	20250417	112900	42060586	1938	1938	1938	1938	0
466	20250417	112800	42060586	1938	1938	1938	1938	0
467	20250417	112700	42060586	1938	1938	1938	1938	0
468	20250417	112600	42060586	1938	1938	1938	1938	0
469	20250417	112500	42060586	1938	1938	1938	1938	0
470	20250417	112400	42060586	1938	1938	1938	1938	0
471	20250417	112300	42060586	1938	1938	1938	1938	0
472	20250417	112200	42060586	1938	1938	1938	1938	0
473	20250417	112100	42060586	1938	1938	1938	1938	0
474	20250417	112000	42060586	1938	1938	1938	1938	0
475	20250417	111900	42060586	1938	1938	1938	1938	0
476	20250417	111800	42060586	1938	1938	1938	1938	0
477	20250417	111700	42060586	1938	1938	1938	1938	0
478	20250417	111600	42060586	1938	1938	1938	1938	0
479	20250417	111500	42060586	1938	1936	1939	1936	310
480	20250417	111400	41460168	1936	1939	1939	1936	1353
481	20250417	111300	38837727	1940	1940	1940	1940	0
482	20250417	111200	38837727	1940	1940	1940	1940	0
483	20250417	111100	38837727	1940	1940	1940	1940	40
484	20250417	111000	38760127	1940	1940	1940	1940	0
485	20250417	110900	38760127	1940	1940	1940	1940	40
486	20250417	110800	38682527	1940	1941	1941	1940	1068
487	20250417	110700	36610603	1950	1950	1950	1950	0
488	20250417	110600	36610603	1950	1950	1950	1950	10
489	20250417	110500	36591103	1940	1940	1940	1940	0
490	20250417	110400	36591103	1940	1940	1940	1940	0
491	20250417	110300	36591103	1940	1940	1940	1940	0
492	20250417	110200	36591103	1940	1940	1940	1940	0
493	20250417	110100	36591103	1940	1943	1943	1940	139
494	20250417	110000	36321437	1943	1947	1947	1943	3
495	20250417	105900	36315604	1950	1950	1950	1950	0
496	20250417	105800	36315604	1950	1950	1950	1950	1
497	20250417	105700	36313654	1951	1951	1951	1951	0
498	20250417	105600	36313654	1951	1951	1951	1951	0
499	20250417	105500	36313654	1951	1951	1951	1951	0
500	20250417	105400	36313654	1951	1951	1951	1951	0
501	20250417	105300	36313654	1951	1954	1954	1951	5
502	20250417	105200	36303890	1965	1943	1965	1943	97
503	20250417	105100	36115136	1943	1948	1948	1943	502
504	20250417	105000	35137708	1950	1950	1950	1950	0
505	20250417	104900	35137708	1950	1950	1950	1950	76
506	20250417	104800	34989508	1951	1951	1951	1951	0
507	20250417	104700	34989508	1951	1951	1951	1951	0
508	20250417	104600	34989508	1951	1951	1951	1951	0
509	20250417	104500	34989508	1951	1951	1951	1951	0
510	20250417	104400	34989508	1951	1951	1951	1951	0
511	20250417	104300	34989508	1951	1951	1951	1951	2
512	20250417	104200	34985606	1950	1950	1950	1950	29
513	20250417	104100	34929056	1958	1958	1958	1958	0
514	20250417	104000	34929056	1958	1958	1958	1958	0
515	20250417	103900	34929056	1958	1958	1958	1958	0
516	20250417	103800	34929056	1958	1958	1958	1958	1
517	20250417	103700	34927098	1958	1958	1958	1958	0
518	20250417	103600	34927098	1958	1958	1958	1958	0
519	20250417	103500	34927098	1958	1958	1958	1958	0
520	20250417	103400	34927098	1958	1958	1958	1958	0
521	20250417	103300	34927098	1958	1958	1958	1958	372
522	20250417	103200	34198722	1947	1947	1947	1947	0
523	20250417	103100	34198722	1947	1947	1947	1947	0
524	20250417	103000	34198722	1947	1947	1947	1947	0
525	20250417	102900	34198722	1947	1946	1947	1943	260
526	20250417	102800	33693467	1946	1950	1950	1946	880
527	20250417	102700	31979615	1952	1952	1952	1952	0
528	20250417	102600	31979615	1952	1952	1952	1952	0
529	20250417	102500	31979615	1952	1952	1952	1952	0
530	20250417	102400	31979615	1952	1952	1952	1952	16
531	20250417	102300	31948383	1952	1952	1952	1952	0
532	20250417	102200	31948383	1952	1952	1952	1952	0
533	20250417	102100	31948383	1952	1964	1964	1952	267
534	20250417	102000	31425625	1964	1964	1964	1964	0
535	20250417	101900	31425625	1964	1964	1964	1964	0
536	20250417	101800	31425625	1964	1964	1964	1964	0
537	20250417	101700	31425625	1964	1954	1964	1954	198
538	20250417	101600	31038690	1955	1955	1955	1955	0
539	20250417	101500	31038690	1955	1955	1955	1955	2
540	20250417	101400	31034780	1963	1963	1963	1963	0
541	20250417	101300	31034780	1963	1963	1963	1963	0
542	20250417	101200	31034780	1963	1963	1963	1963	0
543	20250417	101100	31034780	1963	1963	1963	1963	11
544	20250417	101000	31013187	1955	1955	1955	1955	0
545	20250417	100900	31013187	1955	1955	1955	1955	0
546	20250417	100800	31013187	1955	1955	1955	1955	0
547	20250417	100700	31013187	1955	1955	1955	1954	40
548	20250417	100600	30934996	1964	1964	1964	1964	0
549	20250417	100500	30934996	1964	1964	1964	1964	0
550	20250417	100400	30934996	1964	1964	1964	1964	0
551	20250417	100300	30934996	1964	1964	1964	1964	0
552	20250417	100200	30934996	1964	1964	1964	1964	1
553	20250417	100100	30933032	1964	1964	1964	1964	0
554	20250417	100000	30933032	1964	1964	1964	1964	0
555	20250417	095900	30933032	1964	1964	1964	1964	1
556	20250417	095800	30931068	1964	1964	1964	1964	2
557	20250417	095700	30927140	1950	1950	1950	1950	0
558	20250417	095600	30927140	1950	1950	1950	1950	0
559	20250417	095500	30927140	1950	1950	1950	1950	0
560	20250417	095400	30927140	1950	1950	1950	1950	1
561	20250417	095300	30925190	1950	1950	1950	1950	7
562	20250417	095200	30911540	1950	1953	1954	1950	130
563	20250417	095100	30657977	1953	1954	1954	1952	109
564	20250417	095000	30445200	1957	1964	1964	1957	643
565	20250417	094900	29182901	1964	1964	1964	1964	0
566	20250417	094800	29182901	1964	1965	1965	1964	215
567	20250417	094700	28760593	1964	1964	1964	1964	15
568	20250417	094600	28731133	1973	1973	1973	1973	3
569	20250417	094500	28725214	1973	1973	1973	1973	7
570	20250417	094400	28711403	1973	1973	1973	1973	2
571	20250417	094300	28707457	1973	1971	1973	1970	99
572	20250417	094200	28512242	1964	1964	1964	1964	0
573	20250417	094100	28512242	1964	1964	1964	1964	0
574	20250417	094000	28512242	1964	1964	1964	1964	9
575	20250417	093900	28494566	1964	1967	1967	1964	78
576	20250417	093800	28341368	1972	1972	1972	1972	0
577	20250417	093700	28341368	1972	1972	1972	1972	0
578	20250417	093600	28341368	1972	1972	1972	1972	0
579	20250417	093500	28341368	1972	1972	1972	1972	0
580	20250417	093400	28341368	1972	1972	1972	1972	4
581	20250417	093300	28333480	1972	1956	1972	1956	324
582	20250417	093200	27699055	1950	1950	1950	1950	0
583	20250417	093100	27699055	1950	1950	1950	1950	186
584	20250417	093000	27336355	1950	1940	1950	1939	402
585	20250417	092900	26554509	1950	1952	1952	1950	132
586	20250417	092800	26297103	1952	1964	1964	1952	1647
587	20250417	092700	23081919	1972	1972	1972	1972	0
588	20250417	092600	23081919	1972	1972	1972	1972	0
589	20250417	092500	23081919	1972	1972	1972	1972	100
590	20250417	092400	22884719	1972	1972	1972	1972	0
591	20250417	092300	22884719	1972	1955	1972	1942	296
592	20250417	092200	22304754	1955	1950	1955	1950	262
593	20250417	092100	21792809	1950	1973	1973	1948	3538
594	20250417	092000	14825200	1979	1979	1979	1979	126
595	20250417	091900	14575846	1969	1979	1979	1969	368
596	20250417	091800	13850948	1979	1979	1979	1979	94
597	20250417	091700	13664922	1979	1968	1979	1968	486
598	20250417	091600	12703584	1968	1978	1978	1968	79
599	20250417	091500	12547332	1960	1960	1960	1960	0
600	20250417	091400	12547332	1960	1960	1960	1960	0
601	20250417	091300	12547332	1960	1956	1960	1956	659
602	20250417	091200	11256123	1956	1948	1959	1944	3030
603	20250417	091100	5352828	1949	1932	1949	1931	73
604	20250417	091000	5211486	1931	1942	1942	1930	727
605	20250417	090900	3806323	1940	1940	1940	1940	0
606	20250417	090800	3806323	1940	1940	1940	1940	0
607	20250417	090700	3806323	1940	1960	1960	1940	39
608	20250417	090600	3730343	1967	1980	1980	1967	166
609	20250417	090500	3403808	1980	1980	1980	1967	390
610	20250417	090400	2631738	1967	1970	1970	1967	513
611	20250417	090300	1622655	1970	1964	1970	1964	780
612	20250417	090200	86577	1933	1933	1933	1933	0
613	20250417	090100	86577	1933	1929	1933	1929	7
614	20250417	090000	73050	1929	1920	1929	1920	38