KissMeData/050860/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	191500	34024015	1985	1985	1985	1985	367
3	20250415	191400	34024015	1985	1985	1985	1985	0
4	20250415	191300	34024015	1985	1985	1985	1985	0
5	20250415	191200	34024015	1985	1985	1985	1985	0
6	20250415	191100	34024015	1985	1985	1985	1985	0
7	20250415	191000	34024015	1985	1985	1985	1985	0
8	20250415	190900	34024015	1985	1985	1985	1985	0
9	20250415	190800	34024015	1985	1985	1985	1985	0
10	20250415	190700	34024015	1985	1985	1985	1985	0
11	20250415	190600	34024015	1985	1985	1985	1985	0
12	20250415	190500	34024015	1985	1985	1985	1985	0
13	20250415	190400	34024015	1985	1985	1985	1985	0
14	20250415	190300	34024015	1985	1985	1985	1985	0
15	20250415	190200	34024015	1985	1985	1985	1985	0
16	20250415	190100	34024015	1985	1985	1985	1985	0
17	20250415	190000	34024015	1985	1985	1985	1985	0
18	20250415	185900	34024015	1985	1985	1985	1985	0
19	20250415	185800	34024015	1985	1985	1985	1985	0
20	20250415	185700	34024015	1985	1985	1985	1985	0
21	20250415	185600	34024015	1985	1985	1985	1985	0
22	20250415	185500	34024015	1985	1985	1985	1985	0
23	20250415	185400	34024015	1985	1985	1985	1985	0
24	20250415	185300	34024015	1985	1985	1985	1985	0
25	20250415	185200	34024015	1985	1985	1985	1985	0
26	20250415	185100	34024015	1985	1985	1985	1985	0
27	20250415	185000	34024015	1985	1985	1985	1985	0
28	20250415	184900	34024015	1985	1985	1985	1985	0
29	20250415	184800	34024015	1985	1985	1985	1985	0
30	20250415	184700	34024015	1985	1985	1985	1985	0
31	20250415	184600	34024015	1985	1985	1985	1985	0
32	20250415	184500	34024015	1985	1985	1985	1985	367
33	20250415	184400	34024015	1985	1985	1985	1985	0
34	20250415	184300	34024015	1985	1985	1985	1985	0
35	20250415	184200	34024015	1985	1985	1985	1985	0
36	20250415	184100	34024015	1985	1985	1985	1985	0
37	20250415	184000	34024015	1985	1985	1985	1985	0
38	20250415	183900	34024015	1985	1985	1985	1985	0
39	20250415	183800	34024015	1985	1985	1985	1985	0
40	20250415	183700	34024015	1985	1985	1985	1985	0
41	20250415	183600	34024015	1985	1985	1985	1985	0
42	20250415	183500	34024015	1985	1985	1985	1985	0
43	20250415	183400	34024015	1985	1985	1985	1985	0
44	20250415	183300	34024015	1985	1985	1985	1985	0
45	20250415	183200	34024015	1985	1985	1985	1985	0
46	20250415	183100	34024015	1985	1985	1985	1985	0
47	20250415	183000	34024015	1985	1985	1985	1985	0
48	20250415	182900	34024015	1985	1985	1985	1985	0
49	20250415	182800	34024015	1985	1985	1985	1985	0
50	20250415	182700	34024015	1985	1985	1985	1985	0
51	20250415	182600	34024015	1985	1985	1985	1985	0
52	20250415	182500	34024015	1985	1985	1985	1985	0
53	20250415	182400	34024015	1985	1985	1985	1985	0
54	20250415	182300	34024015	1985	1985	1985	1985	0
55	20250415	182200	34024015	1985	1985	1985	1985	0
56	20250415	182100	34024015	1985	1985	1985	1985	0
57	20250415	182000	34024015	1985	1985	1985	1985	0
58	20250415	181900	34024015	1985	1985	1985	1985	0
59	20250415	181800	34024015	1985	1985	1985	1985	0
60	20250415	181700	34024015	1985	1985	1985	1985	0
61	20250415	181600	34024015	1985	1985	1985	1985	0
62	20250415	181500	34024015	1985	1985	1985	1985	367
63	20250415	181400	34024015	1985	1985	1985	1985	0
64	20250415	181300	34024015	1985	1985	1985	1985	0
65	20250415	181200	34024015	1985	1985	1985	1985	0
66	20250415	181100	34024015	1985	1985	1985	1985	0
67	20250415	181000	34024015	1985	1985	1985	1985	0
68	20250415	180900	34024015	1985	1985	1985	1985	0
69	20250415	180800	34024015	1985	1985	1985	1985	0
70	20250415	180700	34024015	1985	1985	1985	1985	0
71	20250415	180600	34024015	1985	1985	1985	1985	0
72	20250415	180500	34024015	1985	1985	1985	1985	0
73	20250415	180400	34024015	1985	1985	1985	1985	0
74	20250415	180300	34024015	1985	1985	1985	1985	0
75	20250415	180200	34024015	1985	1985	1985	1985	0
76	20250415	180100	34024015	1985	1985	1985	1985	0
77	20250415	180000	34024015	1985	1985	1985	1985	0
78	20250415	175900	34024015	1985	1985	1985	1985	0
79	20250415	175800	34024015	1985	1985	1985	1985	0
80	20250415	175700	34024015	1985	1985	1985	1985	0
81	20250415	175600	34024015	1985	1985	1985	1985	0
82	20250415	175500	34024015	1985	1985	1985	1985	0
83	20250415	175400	34024015	1985	1985	1985	1985	0
84	20250415	175300	34024015	1985	1985	1985	1985	0
85	20250415	175200	34024015	1985	1985	1985	1985	0
86	20250415	175100	34024015	1985	1985	1985	1985	0
87	20250415	175000	34024015	1985	1985	1985	1985	0
88	20250415	174900	34024015	1985	1985	1985	1985	0
89	20250415	174800	34024015	1985	1985	1985	1985	0
90	20250415	174700	34024015	1985	1985	1985	1985	0
91	20250415	174600	34024015	1985	1985	1985	1985	0
92	20250415	174500	34024015	1985	1985	1985	1985	367
93	20250415	174400	34024015	1985	1985	1985	1985	0
94	20250415	174300	34024015	1985	1985	1985	1985	0
95	20250415	174200	34024015	1985	1985	1985	1985	0
96	20250415	174100	34024015	1985	1985	1985	1985	0
97	20250415	174000	34024015	1985	1985	1985	1985	0
98	20250415	173900	34024015	1985	1985	1985	1985	0
99	20250415	173800	34024015	1985	1985	1985	1985	0
100	20250415	173700	34024015	1985	1985	1985	1985	0
101	20250415	173600	34024015	1985	1985	1985	1985	0
102	20250415	173500	34024015	1985	1985	1985	1985	0
103	20250415	173400	34024015	1985	1985	1985	1985	0
104	20250415	173300	34024015	1985	1985	1985	1985	0
105	20250415	173200	34024015	1985	1985	1985	1985	0
106	20250415	173100	34024015	1985	1985	1985	1985	0
107	20250415	173000	34024015	1985	1985	1985	1985	0
108	20250415	172900	34024015	1985	1985	1985	1985	0
109	20250415	172800	34024015	1985	1985	1985	1985	0
110	20250415	172700	34024015	1985	1985	1985	1985	0
111	20250415	172600	34024015	1985	1985	1985	1985	0
112	20250415	172500	34024015	1985	1985	1985	1985	0
113	20250415	172400	34024015	1985	1985	1985	1985	0
114	20250415	172300	34024015	1985	1985	1985	1985	0
115	20250415	172200	34024015	1985	1985	1985	1985	0
116	20250415	172100	34024015	1985	1985	1985	1985	0
117	20250415	172000	34024015	1985	1985	1985	1985	0
118	20250415	171900	34024015	1985	1985	1985	1985	0
119	20250415	171800	34024015	1985	1985	1985	1985	0
120	20250415	171700	34024015	1985	1985	1985	1985	0
121	20250415	171600	34024015	1985	1985	1985	1985	0
122	20250415	171500	34024015	1985	1985	1985	1985	367
123	20250415	171400	34024015	1985	1985	1985	1985	0
124	20250415	171300	34024015	1985	1985	1985	1985	0
125	20250415	171200	34024015	1985	1985	1985	1985	0
126	20250415	171100	34024015	1985	1985	1985	1985	0
127	20250415	171000	34024015	1985	1985	1985	1985	0
128	20250415	170900	34024015	1985	1985	1985	1985	0
129	20250415	170800	34024015	1985	1985	1985	1985	0
130	20250415	170700	34024015	1985	1985	1985	1985	0
131	20250415	170600	34024015	1985	1985	1985	1985	0
132	20250415	170500	34024015	1985	1985	1985	1985	0
133	20250415	170400	34024015	1985	1985	1985	1985	0
134	20250415	170300	34024015	1985	1985	1985	1985	0
135	20250415	170200	34024015	1985	1985	1985	1985	0
136	20250415	170100	34024015	1985	1985	1985	1985	0
137	20250415	170000	34024015	1985	1985	1985	1985	0
138	20250415	165900	34024015	1985	1985	1985	1985	0
139	20250415	165800	34024015	1985	1985	1985	1985	0
140	20250415	165700	34024015	1985	1985	1985	1985	0
141	20250415	165600	34024015	1985	1985	1985	1985	0
142	20250415	165500	34024015	1985	1985	1985	1985	0
143	20250415	165400	34024015	1985	1985	1985	1985	0
144	20250415	165300	34024015	1985	1985	1985	1985	0
145	20250415	165200	34024015	1985	1985	1985	1985	0
146	20250415	165100	34024015	1985	1985	1985	1985	0
147	20250415	165000	34024015	1985	1985	1985	1985	0
148	20250415	164900	34024015	1985	1985	1985	1985	0
149	20250415	164800	34024015	1985	1985	1985	1985	0
150	20250415	164700	34024015	1985	1985	1985	1985	0
151	20250415	164600	34024015	1985	1985	1985	1985	0
152	20250415	164500	34024015	1985	1985	1985	1985	367
153	20250415	164400	34024015	1985	1985	1985	1985	0
154	20250415	164300	34024015	1985	1985	1985	1985	0
155	20250415	164200	34024015	1985	1985	1985	1985	0
156	20250415	164100	34024015	1985	1985	1985	1985	0
157	20250415	164000	34024015	1985	1985	1985	1985	0
158	20250415	163900	34024015	1985	1985	1985	1985	0
159	20250415	163800	34024015	1985	1985	1985	1985	0
160	20250415	163700	34024015	1985	1985	1985	1985	0
161	20250415	163600	34024015	1985	1985	1985	1985	0
162	20250415	163500	34024015	1985	1985	1985	1985	0
163	20250415	163400	34024015	1985	1985	1985	1985	0
164	20250415	163300	34024015	1985	1985	1985	1985	0
165	20250415	163200	34024015	1985	1985	1985	1985	0
166	20250415	163100	34024015	1985	1985	1985	1985	0
167	20250415	163000	34024015	1985	1985	1985	1985	0
168	20250415	162900	34024015	1985	1985	1985	1985	0
169	20250415	162800	34024015	1985	1985	1985	1985	0
170	20250415	162700	34024015	1985	1985	1985	1985	0
171	20250415	162600	34024015	1985	1985	1985	1985	0
172	20250415	162500	34024015	1985	1985	1985	1985	0
173	20250415	162400	34024015	1985	1985	1985	1985	0
174	20250415	162300	34024015	1985	1985	1985	1985	0
175	20250415	162200	34024015	1985	1985	1985	1985	0
176	20250415	162100	34024015	1985	1985	1985	1985	0
177	20250415	162000	34024015	1985	1985	1985	1985	0
178	20250415	161900	34024015	1985	1985	1985	1985	0
179	20250415	161800	34024015	1985	1985	1985	1985	0
180	20250415	161700	34024015	1985	1985	1985	1985	0
181	20250415	161600	34024015	1985	1985	1985	1985	0
182	20250415	161500	34024015	1985	1985	1985	1985	367
183	20250415	161400	34024015	1985	1985	1985	1985	0
184	20250415	161300	34024015	1985	1985	1985	1985	0
185	20250415	161200	34024015	1985	1985	1985	1985	0
186	20250415	161100	34024015	1985	1985	1985	1985	0
187	20250415	161000	34024015	1985	1985	1985	1985	0
188	20250415	160900	34024015	1985	1985	1985	1985	0
189	20250415	160800	34024015	1985	1985	1985	1985	0
190	20250415	160700	34024015	1985	1985	1985	1985	0
191	20250415	160600	34024015	1985	1985	1985	1985	0
192	20250415	160500	34024015	1985	1985	1985	1985	0
193	20250415	160400	34024015	1985	1985	1985	1985	0
194	20250415	160300	34024015	1985	1985	1985	1985	0
195	20250415	160200	34024015	1985	1985	1985	1985	0
196	20250415	160100	34024015	1985	1985	1985	1985	0
197	20250415	160000	34024015	1985	1985	1985	1985	0
198	20250415	155900	34024015	1985	1985	1985	1985	0
199	20250415	155800	34024015	1985	1985	1985	1985	0
200	20250415	155700	34024015	1985	1985	1985	1985	0
201	20250415	155600	34024015	1985	1985	1985	1985	0
202	20250415	155500	34024015	1985	1985	1985	1985	0
203	20250415	155400	34024015	1985	1985	1985	1985	0
204	20250415	155300	34024015	1985	1985	1985	1985	0
205	20250415	155200	34024015	1985	1985	1985	1985	0
206	20250415	155100	34024015	1985	1985	1985	1985	0
207	20250415	155000	34024015	1985	1985	1985	1985	0
208	20250415	154900	34024015	1985	1985	1985	1985	0
209	20250415	154800	34024015	1985	1985	1985	1985	0
210	20250415	154700	34024015	1985	1985	1985	1985	0
211	20250415	154600	34024015	1985	1985	1985	1985	0
212	20250415	154500	34024015	1985	1985	1985	1985	367
213	20250415	154400	34024015	1985	1985	1985	1985	0
214	20250415	154300	34024015	1985	1985	1985	1985	0
215	20250415	154200	34024015	1985	1985	1985	1985	0
216	20250415	154100	34024015	1985	1985	1985	1985	0
217	20250415	154000	34024015	1985	1985	1985	1985	0
218	20250415	153900	34024015	1985	1985	1985	1985	0
219	20250415	153800	34024015	1985	1985	1985	1985	0
220	20250415	153700	34024015	1985	1985	1985	1985	0
221	20250415	153600	34024015	1985	1985	1985	1985	0
222	20250415	153500	34024015	1985	1985	1985	1985	0
223	20250415	153400	34024015	1985	1985	1985	1985	0
224	20250415	153300	34024015	1985	1985	1985	1985	0
225	20250415	153200	34024015	1985	1985	1985	1985	0
226	20250415	153100	34024015	1985	1985	1985	1985	0
227	20250415	153000	34024015	1985	1985	1985	1985	367
228	20250415	152900	33295520	1986	1986	1986	1986	0
229	20250415	152800	33295520	1986	1986	1986	1986	0
230	20250415	152700	33295520	1986	1986	1986	1986	0
231	20250415	152600	33295520	1986	1986	1986	1986	0
232	20250415	152500	33295520	1986	1986	1986	1986	0
233	20250415	152400	33295520	1986	1986	1986	1986	0
234	20250415	152300	33295520	1986	1986	1986	1986	0
235	20250415	152200	33295520	1986	1986	1986	1986	0
236	20250415	152100	33295520	1986	1986	1986	1986	0
237	20250415	152000	33295520	1986	1986	1986	1986	0
238	20250415	151900	33295520	1986	1986	1986	1986	0
239	20250415	151800	33295520	1986	1986	1986	1986	0
240	20250415	151700	33295520	1986	1986	1986	1986	0
241	20250415	151600	33295520	1986	1986	1986	1986	0
242	20250415	151500	33295520	1986	1986	1986	1986	0
243	20250415	151400	33295520	1986	1986	1986	1986	12
244	20250415	151300	33271688	1986	1986	1986	1986	0
245	20250415	151200	33271688	1986	1986	1986	1986	0
246	20250415	151100	33271688	1986	1986	1986	1986	0
247	20250415	151000	33271688	1986	1986	1986	1986	0
248	20250415	150900	33271688	1986	1986	1986	1986	1
249	20250415	150800	33269702	1974	1974	1974	1974	200
250	20250415	150700	32874902	1978	1978	1978	1978	0
251	20250415	150600	32874902	1978	1978	1978	1978	92
252	20250415	150500	32692926	1978	1978	1978	1978	0
253	20250415	150400	32692926	1978	1978	1978	1978	11
254	20250415	150300	32671168	1972	1972	1972	1972	0
255	20250415	150200	32671168	1972	1972	1972	1972	0
256	20250415	150100	32671168	1972	1972	1972	1972	0
257	20250415	150000	32671168	1972	1972	1972	1972	500
258	20250415	145900	31685168	1978	1978	1978	1978	0
259	20250415	145800	31685168	1978	1978	1978	1978	0
260	20250415	145700	31685168	1978	1978	1978	1978	1
261	20250415	145600	31683190	1972	1972	1972	1972	3
262	20250415	145500	31677274	1970	1970	1970	1970	0
263	20250415	145400	31677274	1970	1970	1970	1970	0
264	20250415	145300	31677274	1970	1970	1970	1970	0
265	20250415	145200	31677274	1970	1970	1970	1970	0
266	20250415	145100	31677274	1970	1970	1970	1970	1
267	20250415	145000	31675304	1978	1978	1978	1978	0
268	20250415	144900	31675304	1978	1978	1978	1978	0
269	20250415	144800	31675304	1978	1978	1978	1978	0
270	20250415	144700	31675304	1978	1978	1978	1978	0
271	20250415	144600	31675304	1978	1978	1978	1978	3
272	20250415	144500	31669370	1978	1978	1978	1978	200
273	20250415	144400	31273770	1978	1978	1978	1978	7
274	20250415	144300	31259924	1978	1978	1978	1978	0
275	20250415	144200	31259924	1978	1978	1978	1978	0
276	20250415	144100	31259924	1978	1978	1978	1978	0
277	20250415	144000	31259924	1978	1978	1978	1978	0
278	20250415	143900	31259924	1978	1978	1978	1978	0
279	20250415	143800	31259924	1978	1978	1978	1978	0
280	20250415	143700	31259924	1978	1978	1978	1978	0
281	20250415	143600	31259924	1978	1978	1978	1978	0
282	20250415	143500	31259924	1978	1978	1978	1978	0
283	20250415	143400	31259924	1978	1978	1978	1978	0
284	20250415	143300	31259924	1978	1978	1978	1978	0
285	20250415	143200	31259924	1978	1978	1978	1978	0
286	20250415	143100	31259924	1978	1978	1978	1978	0
287	20250415	143000	31259924	1978	1978	1978	1978	0
288	20250415	142900	31259924	1978	1978	1978	1978	0
289	20250415	142800	31259924	1978	1978	1978	1978	0
290	20250415	142700	31259924	1978	1978	1978	1978	0
291	20250415	142600	31259924	1978	1978	1978	1978	0
292	20250415	142500	31259924	1978	1978	1978	1978	0
293	20250415	142400	31259924	1978	1978	1978	1978	0
294	20250415	142300	31259924	1978	1978	1978	1978	0
295	20250415	142200	31259924	1978	1978	1978	1978	0
296	20250415	142100	31259924	1978	1978	1978	1978	9
297	20250415	142000	31242122	1978	1978	1978	1978	0
298	20250415	141900	31242122	1978	1978	1978	1978	0
299	20250415	141800	31242122	1978	1978	1978	1978	0
300	20250415	141700	31242122	1978	1978	1978	1978	0
301	20250415	141600	31242122	1978	1978	1978	1978	0
302	20250415	141500	31242122	1978	1978	1978	1978	0
303	20250415	141400	31242122	1978	1969	1978	1961	830
304	20250415	141300	29613395	1978	1978	1978	1978	0
305	20250415	141200	29613395	1978	1978	1978	1978	0
306	20250415	141100	29613395	1978	1978	1978	1978	0
307	20250415	141000	29613395	1978	1978	1978	1978	75
308	20250415	140900	29465045	1978	1978	1978	1978	0
309	20250415	140800	29465045	1978	1978	1978	1978	0
310	20250415	140700	29465045	1978	1978	1978	1978	0
311	20250415	140600	29465045	1978	1978	1978	1978	0
312	20250415	140500	29465045	1978	1978	1978	1978	0
313	20250415	140400	29465045	1978	1978	1978	1978	0
314	20250415	140300	29465045	1978	1978	1978	1978	0
315	20250415	140200	29465045	1978	1978	1978	1978	0
316	20250415	140100	29465045	1978	1978	1978	1978	0
317	20250415	140000	29465045	1978	1978	1978	1978	0
318	20250415	135900	29465045	1978	1978	1978	1978	0
319	20250415	135800	29465045	1978	1978	1978	1978	0
320	20250415	135700	29465045	1978	1978	1978	1978	0
321	20250415	135600	29465045	1978	1978	1978	1978	0
322	20250415	135500	29465045	1978	1978	1978	1978	0
323	20250415	135400	29465045	1978	1977	1978	1968	1144
324	20250415	135300	27212131	1978	1978	1978	1978	0
325	20250415	135200	27212131	1978	1978	1978	1978	0
326	20250415	135100	27212131	1978	1978	1978	1978	0
327	20250415	135000	27212131	1978	1978	1978	1978	0
328	20250415	134900	27212131	1978	1978	1978	1978	0
329	20250415	134800	27212131	1978	1978	1978	1978	0
330	20250415	134700	27212131	1978	1978	1978	1978	0
331	20250415	134600	27212131	1978	1978	1978	1978	0
332	20250415	134500	27212131	1978	1978	1978	1978	0
333	20250415	134400	27212131	1978	1978	1978	1978	0
334	20250415	134300	27212131	1978	1978	1978	1978	1
335	20250415	134200	27210153	1976	1976	1976	1976	0
336	20250415	134100	27210153	1976	1976	1976	1976	0
337	20250415	134000	27210153	1976	1976	1976	1976	0
338	20250415	133900	27210153	1976	1976	1976	1976	0
339	20250415	133800	27210153	1976	1975	1976	1975	74
340	20250415	133700	27063986	1975	1975	1975	1975	9
341	20250415	133600	27046211	1975	1975	1975	1975	1
342	20250415	133500	27044236	1975	1975	1975	1975	0
343	20250415	133400	27044236	1975	1975	1975	1975	2
344	20250415	133300	27040286	1975	1975	1975	1975	0
345	20250415	133200	27040286	1975	1975	1975	1975	377
346	20250415	133100	26295711	1975	1975	1975	1975	123
347	20250415	133000	26052786	1975	1975	1975	1975	3
348	20250415	132900	26046861	1975	1975	1975	1975	0
349	20250415	132800	26046861	1975	1975	1975	1970	1262
350	20250415	132700	23557754	1976	1976	1976	1976	50
351	20250415	132600	23458954	1976	1976	1976	1976	21
352	20250415	132500	23417458	1975	1975	1975	1975	0
353	20250415	132400	23417458	1975	1975	1975	1975	2
354	20250415	132300	23413508	1976	1976	1976	1976	1
355	20250415	132200	23411532	1976	1976	1976	1976	1
356	20250415	132100	23409556	1976	1976	1976	1976	0
357	20250415	132000	23409556	1976	1977	1977	1976	2
358	20250415	131900	23405603	1978	1978	1978	1978	0
359	20250415	131800	23405603	1978	1978	1978	1978	1
360	20250415	131700	23403625	1978	1978	1978	1978	0
361	20250415	131600	23403625	1978	1978	1978	1978	0
362	20250415	131500	23403625	1978	1978	1978	1978	0
363	20250415	131400	23403625	1978	1978	1978	1978	0
364	20250415	131300	23403625	1978	1978	1978	1978	0
365	20250415	131200	23403625	1978	1978	1978	1978	10
366	20250415	131100	23383845	1978	1978	1978	1978	2
367	20250415	131000	23379889	1978	1978	1978	1978	0
368	20250415	130900	23379889	1978	1978	1978	1978	0
369	20250415	130800	23379889	1978	1978	1978	1978	0
370	20250415	130700	23379889	1978	1978	1978	1978	0
371	20250415	130600	23379889	1978	1978	1978	1978	0
372	20250415	130500	23379889	1978	1978	1978	1978	0
373	20250415	130400	23379889	1978	1978	1978	1978	0
374	20250415	130300	23379889	1978	1978	1978	1978	0
375	20250415	130200	23379889	1978	1978	1978	1978	0
376	20250415	130100	23379889	1978	1978	1978	1978	10
377	20250415	130000	23360109	1978	1978	1978	1978	0
378	20250415	125900	23360109	1978	1978	1978	1978	0
379	20250415	125800	23360109	1978	1978	1978	1978	0
380	20250415	125700	23360109	1978	1978	1978	1978	0
381	20250415	125600	23360109	1978	1978	1978	1978	0
382	20250415	125500	23360109	1978	1978	1978	1978	0
383	20250415	125400	23360109	1978	1978	1978	1978	0
384	20250415	125300	23360109	1978	1978	1978	1978	0
385	20250415	125200	23360109	1978	1978	1978	1978	0
386	20250415	125100	23360109	1978	1978	1978	1978	0
387	20250415	125000	23360109	1978	1978	1978	1978	0
388	20250415	124900	23360109	1978	1978	1978	1978	0
389	20250415	124800	23360109	1978	1978	1978	1978	0
390	20250415	124700	23360109	1978	1978	1978	1978	20
391	20250415	124600	23320549	1978	1978	1978	1978	8
392	20250415	124500	23304725	1978	1978	1978	1978	0
393	20250415	124400	23304725	1978	1978	1978	1978	0
394	20250415	124300	23304725	1978	1978	1978	1978	0
395	20250415	124200	23304725	1978	1977	1978	1977	20
396	20250415	124100	23265166	1977	1977	1977	1977	0
397	20250415	124000	23265166	1977	1977	1977	1977	0
398	20250415	123900	23265166	1977	1977	1977	1977	10
399	20250415	123800	23245396	1977	1977	1977	1977	0
400	20250415	123700	23245396	1977	1977	1977	1977	0
401	20250415	123600	23245396	1977	1977	1977	1977	0
402	20250415	123500	23245396	1977	1977	1977	1977	0
403	20250415	123400	23245396	1977	1977	1977	1977	0
404	20250415	123300	23245396	1977	1977	1977	1977	0
405	20250415	123200	23245396	1977	1977	1977	1977	0
406	20250415	123100	23245396	1977	1977	1977	1977	1
407	20250415	123000	23243419	1978	1978	1978	1978	10
408	20250415	122900	23223639	1978	1978	1978	1978	30
409	20250415	122800	23164299	1978	1978	1978	1978	0
410	20250415	122700	23164299	1978	1978	1978	1978	0
411	20250415	122600	23164299	1978	1978	1978	1978	0
412	20250415	122500	23164299	1978	1978	1978	1978	0
413	20250415	122400	23164299	1978	1978	1978	1978	0
414	20250415	122300	23164299	1978	1978	1978	1978	0
415	20250415	122200	23164299	1978	1978	1978	1978	1
416	20250415	122100	23162321	1978	1978	1978	1978	0
417	20250415	122000	23162321	1978	1978	1978	1978	0
418	20250415	121900	23162321	1978	1978	1978	1978	0
419	20250415	121800	23162321	1978	1978	1978	1978	0
420	20250415	121700	23162321	1978	1978	1978	1978	0
421	20250415	121600	23162321	1978	1978	1978	1978	0
422	20250415	121500	23162321	1978	1978	1978	1978	0
423	20250415	121400	23162321	1978	1978	1978	1978	0
424	20250415	121300	23162321	1978	1978	1978	1978	0
425	20250415	121200	23162321	1978	1978	1978	1978	0
426	20250415	121100	23162321	1978	1978	1978	1978	0
427	20250415	121000	23162321	1978	1973	1978	1973	19
428	20250415	120900	23124789	1977	1977	1977	1977	0
429	20250415	120800	23124789	1977	1977	1977	1977	50
430	20250415	120700	23025939	1977	1974	1977	1974	2
431	20250415	120600	23021988	1977	1977	1977	1977	0
432	20250415	120500	23021988	1977	1977	1977	1977	0
433	20250415	120400	23021988	1977	1977	1977	1977	0
434	20250415	120300	23021988	1977	1977	1977	1977	10
435	20250415	120200	23002218	1977	1977	1977	1977	0
436	20250415	120100	23002218	1977	1977	1977	1977	0
437	20250415	120000	23002218	1977	1977	1977	1977	0
438	20250415	115900	23002218	1977	1977	1977	1977	1
439	20250415	115800	23000241	1977	1977	1977	1977	0
440	20250415	115700	23000241	1977	1977	1977	1977	10
441	20250415	115600	22980471	1977	1977	1977	1977	0
442	20250415	115500	22980471	1977	1977	1977	1977	0
443	20250415	115400	22980471	1977	1977	1977	1977	0
444	20250415	115300	22980471	1977	1976	1977	1976	45
445	20250415	115200	22891523	1978	1978	1978	1978	0
446	20250415	115100	22891523	1978	1978	1978	1978	0
447	20250415	115000	22891523	1978	1978	1978	1978	0
448	20250415	114900	22891523	1978	1978	1978	1978	0
449	20250415	114800	22891523	1978	1978	1978	1978	0
450	20250415	114700	22891523	1978	1978	1978	1978	0
451	20250415	114600	22891523	1978	1978	1978	1978	0
452	20250415	114500	22891523	1978	1978	1978	1978	0
453	20250415	114400	22891523	1978	1978	1978	1978	0
454	20250415	114300	22891523	1978	1978	1978	1978	1
455	20250415	114200	22889545	1971	1973	1973	1971	1000
456	20250415	114100	20917921	1971	1971	1971	1971	0
457	20250415	114000	20917921	1971	1971	1971	1971	0
458	20250415	113900	20917921	1971	1971	1971	1971	0
459	20250415	113800	20917921	1971	1971	1971	1971	0
460	20250415	113700	20917921	1971	1971	1971	1971	0
461	20250415	113600	20917921	1971	1971	1971	1971	0
462	20250415	113500	20917921	1971	1977	1977	1971	429
463	20250415	113400	20071481	1988	1988	1988	1988	0
464	20250415	113300	20071481	1988	1988	1988	1988	0
465	20250415	113200	20071481	1988	1988	1988	1988	0
466	20250415	113100	20071481	1988	1988	1988	1988	200
467	20250415	113000	19673881	1988	1988	1988	1988	0
468	20250415	112900	19673881	1988	1988	1988	1988	0
469	20250415	112800	19673881	1988	1988	1988	1988	0
470	20250415	112700	19673881	1988	1988	1988	1988	0
471	20250415	112600	19673881	1988	1988	1988	1988	0
472	20250415	112500	19673881	1988	1977	1988	1977	41
473	20250415	112400	19592813	1990	1990	1990	1990	0
474	20250415	112300	19592813	1990	1990	1990	1990	0
475	20250415	112200	19592813	1990	1990	1990	1990	0
476	20250415	112100	19592813	1990	1990	1990	1990	20
477	20250415	112000	19553013	1990	1990	1990	1990	0
478	20250415	111900	19553013	1990	1990	1990	1990	0
479	20250415	111800	19553013	1990	1990	1990	1990	67
480	20250415	111700	19419683	1990	1990	1990	1990	0
481	20250415	111600	19419683	1990	1990	1990	1990	0
482	20250415	111500	19419683	1990	1990	1990	1990	0
483	20250415	111400	19419683	1990	1977	1990	1977	1065
484	20250415	111300	17314165	1977	1977	1977	1977	1
485	20250415	111200	17312188	1976	1976	1976	1976	0
486	20250415	111100	17312188	1976	1976	1976	1976	0
487	20250415	111000	17312188	1976	1976	1976	1976	0
488	20250415	110900	17312188	1976	1976	1976	1976	0
489	20250415	110800	17312188	1976	1976	1976	1976	0
490	20250415	110700	17312188	1976	1976	1976	1976	0
491	20250415	110600	17312188	1976	1976	1976	1976	0
492	20250415	110500	17312188	1976	1976	1976	1976	1
493	20250415	110400	17310212	1977	1977	1977	1977	0
494	20250415	110300	17310212	1977	1977	1977	1977	0
495	20250415	110200	17310212	1977	1977	1977	1977	1
496	20250415	110100	17308235	1976	1976	1976	1976	0
497	20250415	110000	17308235	1976	1976	1976	1976	0
498	20250415	105900	17308235	1976	1976	1976	1976	48
499	20250415	105800	17213387	1976	1976	1976	1976	0
500	20250415	105700	17213387	1976	1976	1976	1976	0
501	20250415	105600	17213387	1976	1976	1976	1976	0
502	20250415	105500	17213387	1976	1976	1976	1976	39
503	20250415	105400	17136323	1977	1977	1977	1977	0
504	20250415	105300	17136323	1977	1977	1977	1977	1
505	20250415	105200	17134346	1976	1976	1976	1976	345
506	20250415	105100	16452626	1976	1976	1976	1976	0
507	20250415	105000	16452626	1976	1971	1976	1971	48
508	20250415	104900	16358013	1976	1976	1976	1976	0
509	20250415	104800	16358013	1976	1976	1976	1976	0
510	20250415	104700	16358013	1976	1976	1976	1976	0
511	20250415	104600	16358013	1976	1976	1976	1976	0
512	20250415	104500	16358013	1976	1976	1976	1976	0
513	20250415	104400	16358013	1976	1976	1976	1976	0
514	20250415	104300	16358013	1976	1976	1976	1976	0
515	20250415	104200	16358013	1976	1976	1976	1976	0
516	20250415	104100	16358013	1976	1976	1976	1976	0
517	20250415	104000	16358013	1976	1976	1976	1976	0
518	20250415	103900	16358013	1976	1976	1976	1976	0
519	20250415	103800	16358013	1976	1972	1976	1972	15
520	20250415	103700	16328429	1972	1972	1972	1972	1
521	20250415	103600	16326457	1976	1976	1976	1976	1
522	20250415	103500	16324481	1976	1976	1976	1976	0
523	20250415	103400	16324481	1976	1976	1976	1976	0
524	20250415	103300	16324481	1976	1976	1976	1976	0
525	20250415	103200	16324481	1976	1976	1976	1976	0
526	20250415	103100	16324481	1976	1976	1976	1976	0
527	20250415	103000	16324481	1976	1976	1976	1976	1
528	20250415	102900	16322505	1976	1976	1976	1976	0
529	20250415	102800	16322505	1976	1976	1976	1976	0
530	20250415	102700	16322505	1976	1976	1976	1976	0
531	20250415	102600	16322505	1976	1976	1976	1976	100
532	20250415	102500	16124905	1976	1976	1976	1976	0
533	20250415	102400	16124905	1976	1976	1976	1976	0
534	20250415	102300	16124905	1976	1976	1976	1976	0
535	20250415	102200	16124905	1976	1976	1976	1976	0
536	20250415	102100	16124905	1976	1970	1976	1970	61
537	20250415	102000	16004729	1970	1970	1970	1970	17
538	20250415	101900	15971239	1970	1970	1970	1970	0
539	20250415	101800	15971239	1970	1970	1970	1970	0
540	20250415	101700	15971239	1970	1970	1970	1970	0
541	20250415	101600	15971239	1970	1970	1970	1970	0
542	20250415	101500	15971239	1970	1958	1970	1958	27
543	20250415	101400	15918361	1970	1970	1970	1970	0
544	20250415	101300	15918361	1970	1970	1970	1970	0
545	20250415	101200	15918361	1970	1970	1970	1970	0
546	20250415	101100	15918361	1970	1970	1970	1970	0
547	20250415	101000	15918361	1970	1970	1970	1970	2
548	20250415	100900	15914421	1970	1970	1970	1970	0
549	20250415	100800	15914421	1970	1970	1970	1970	0
550	20250415	100700	15914421	1970	1970	1970	1970	2
551	20250415	100600	15910481	1970	1968	1970	1968	6
552	20250415	100500	15898671	1958	1958	1958	1958	5
553	20250415	100400	15888881	1970	1970	1970	1970	0
554	20250415	100300	15888881	1970	1970	1970	1970	0
555	20250415	100200	15888881	1970	1970	1970	1970	0
556	20250415	100100	15888881	1970	1970	1970	1970	0
557	20250415	100000	15888881	1970	1969	1970	1969	50
558	20250415	095900	15790421	1969	1969	1969	1969	0
559	20250415	095800	15790421	1969	1969	1969	1969	2
560	20250415	095700	15786483	1969	1969	1969	1969	8
561	20250415	095600	15770731	1970	1970	1970	1970	0
562	20250415	095500	15770731	1970	1970	1970	1970	0
563	20250415	095400	15770731	1970	1970	1970	1970	0
564	20250415	095300	15770731	1970	1970	1970	1970	0
565	20250415	095200	15770731	1970	1970	1970	1970	0
566	20250415	095100	15770731	1970	1970	1970	1970	0
567	20250415	095000	15770731	1970	1970	1970	1970	0
568	20250415	094900	15770731	1970	1970	1970	1970	10
569	20250415	094800	15751031	1970	1970	1970	1970	0
570	20250415	094700	15751031	1970	1970	1970	1970	12
571	20250415	094600	15727391	1970	1970	1970	1970	0
572	20250415	094500	15727391	1970	1970	1970	1970	3
573	20250415	094400	15721481	1970	1958	1970	1958	53
574	20250415	094300	15617343	1958	1958	1958	1958	75
575	20250415	094200	15470493	1970	1970	1970	1970	8
576	20250415	094100	15454733	1970	1970	1970	1970	0
577	20250415	094000	15454733	1970	1969	1970	1969	11
578	20250415	093900	15433073	1970	1970	1970	1970	1
579	20250415	093800	15431103	1970	1970	1970	1970	0
580	20250415	093700	15431103	1970	1970	1970	1970	0
581	20250415	093600	15431103	1970	1970	1970	1970	0
582	20250415	093500	15431103	1970	1970	1970	1970	1
583	20250415	093400	15429133	1975	1972	1975	1957	4269
584	20250415	093300	7032560	1977	1977	1977	1977	0
585	20250415	093200	7032560	1977	1980	1980	1972	1150
586	20250415	093100	4760437	1977	1979	1979	1977	537
587	20250415	093000	3698426	1981	1981	1981	1981	500
588	20250415	092900	2707926	1981	1979	1981	1979	17
589	20250415	092800	2674281	1982	1982	1982	1982	0
590	20250415	092700	2674281	1982	1982	1982	1982	0
591	20250415	092600	2674281	1982	1980	1982	1980	18
592	20250415	092500	2638614	1980	1979	1980	1979	18
593	20250415	092400	2602985	1982	1982	1982	1982	0
594	20250415	092300	2602985	1982	1982	1982	1982	0
595	20250415	092200	2602985	1982	1979	1982	1979	801
596	20250415	092100	1017803	1982	1982	1982	1982	0
597	20250415	092000	1017803	1982	1982	1982	1982	0
598	20250415	091900	1017803	1982	1982	1982	1982	1
599	20250415	091800	1015821	1982	1982	1982	1982	0
600	20250415	091700	1015821	1982	1982	1982	1982	0
601	20250415	091600	1015821	1982	1982	1982	1982	0
602	20250415	091500	1015821	1982	1978	1982	1978	2
603	20250415	091400	1011861	1982	1982	1982	1982	0
604	20250415	091300	1011861	1982	1982	1982	1982	0
605	20250415	091200	1011861	1982	1979	1982	1979	8
606	20250415	091100	996012	1972	1972	1972	1972	0
607	20250415	091000	996012	1972	1972	1972	1972	0
608	20250415	090900	996012	1972	1972	1972	1972	48
609	20250415	090800	901356	1985	1985	1985	1985	0
610	20250415	090700	901356	1985	1985	1985	1985	0
611	20250415	090600	901356	1985	1985	1985	1972	43
612	20250415	090500	816534	1972	1972	1972	1972	0
613	20250415	090400	816534	1972	1972	1972	1972	0
614	20250415	090300	816534	1972	1972	1972	1972	0
615	20250415	090200	816534	1972	1973	1973	1972	197
616	20250415	090100	428049	1972	1973	1973	1972	217
617	20250415	090000	0	1978	1978	1978	1978	0