KissMeData/016090/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	184500	164354380	1967	1967	1967	1967	517
3	20250403	184400	164354380	1967	1967	1967	1967	0
4	20250403	184300	164354380	1967	1967	1967	1967	0
5	20250403	184200	164354380	1967	1967	1967	1967	0
6	20250403	184100	164354380	1967	1967	1967	1967	0
7	20250403	184000	164354380	1967	1967	1967	1967	0
8	20250403	183900	164354380	1967	1967	1967	1967	0
9	20250403	183800	164354380	1967	1967	1967	1967	0
10	20250403	183700	164354380	1967	1967	1967	1967	0
11	20250403	183600	164354380	1967	1967	1967	1967	0
12	20250403	183500	164354380	1967	1967	1967	1967	0
13	20250403	183400	164354380	1967	1967	1967	1967	0
14	20250403	183300	164354380	1967	1967	1967	1967	0
15	20250403	183200	164354380	1967	1967	1967	1967	0
16	20250403	183100	164354380	1967	1967	1967	1967	0
17	20250403	183000	164354380	1967	1967	1967	1967	0
18	20250403	182900	164354380	1967	1967	1967	1967	0
19	20250403	182800	164354380	1967	1967	1967	1967	0
20	20250403	182700	164354380	1967	1967	1967	1967	0
21	20250403	182600	164354380	1967	1967	1967	1967	0
22	20250403	182500	164354380	1967	1967	1967	1967	0
23	20250403	182400	164354380	1967	1967	1967	1967	0
24	20250403	182300	164354380	1967	1967	1967	1967	0
25	20250403	182200	164354380	1967	1967	1967	1967	0
26	20250403	182100	164354380	1967	1967	1967	1967	0
27	20250403	182000	164354380	1967	1967	1967	1967	0
28	20250403	181900	164354380	1967	1967	1967	1967	0
29	20250403	181800	164354380	1967	1967	1967	1967	0
30	20250403	181700	164354380	1967	1967	1967	1967	0
31	20250403	181600	164354380	1967	1967	1967	1967	0
32	20250403	181500	164354380	1967	1967	1967	1967	517
33	20250403	181400	164354380	1967	1967	1967	1967	0
34	20250403	181300	164354380	1967	1967	1967	1967	0
35	20250403	181200	164354380	1967	1967	1967	1967	0
36	20250403	181100	164354380	1967	1967	1967	1967	0
37	20250403	181000	164354380	1967	1967	1967	1967	0
38	20250403	180900	164354380	1967	1967	1967	1967	0
39	20250403	180800	164354380	1967	1967	1967	1967	0
40	20250403	180700	164354380	1967	1967	1967	1967	0
41	20250403	180600	164354380	1967	1967	1967	1967	0
42	20250403	180500	164354380	1967	1967	1967	1967	0
43	20250403	180400	164354380	1967	1967	1967	1967	0
44	20250403	180300	164354380	1967	1967	1967	1967	0
45	20250403	180200	164354380	1967	1967	1967	1967	0
46	20250403	180100	164354380	1967	1967	1967	1967	0
47	20250403	180000	164354380	1967	1967	1967	1967	0
48	20250403	175900	164354380	1967	1967	1967	1967	0
49	20250403	175800	164354380	1967	1967	1967	1967	0
50	20250403	175700	164354380	1967	1967	1967	1967	0
51	20250403	175600	164354380	1967	1967	1967	1967	0
52	20250403	175500	164354380	1967	1967	1967	1967	0
53	20250403	175400	164354380	1967	1967	1967	1967	0
54	20250403	175300	164354380	1967	1967	1967	1967	0
55	20250403	175200	164354380	1967	1967	1967	1967	0
56	20250403	175100	164354380	1967	1967	1967	1967	0
57	20250403	175000	164354380	1967	1967	1967	1967	0
58	20250403	174900	164354380	1967	1967	1967	1967	0
59	20250403	174800	164354380	1967	1967	1967	1967	0
60	20250403	174700	164354380	1967	1967	1967	1967	0
61	20250403	174600	164354380	1967	1967	1967	1967	0
62	20250403	174500	164354380	1967	1967	1967	1967	517
63	20250403	174400	164354380	1967	1967	1967	1967	0
64	20250403	174300	164354380	1967	1967	1967	1967	0
65	20250403	174200	164354380	1967	1967	1967	1967	0
66	20250403	174100	164354380	1967	1967	1967	1967	0
67	20250403	174000	164354380	1967	1967	1967	1967	0
68	20250403	173900	164354380	1967	1967	1967	1967	0
69	20250403	173800	164354380	1967	1967	1967	1967	0
70	20250403	173700	164354380	1967	1967	1967	1967	0
71	20250403	173600	164354380	1967	1967	1967	1967	0
72	20250403	173500	164354380	1967	1967	1967	1967	0
73	20250403	173400	164354380	1967	1967	1967	1967	0
74	20250403	173300	164354380	1967	1967	1967	1967	0
75	20250403	173200	164354380	1967	1967	1967	1967	0
76	20250403	173100	164354380	1967	1967	1967	1967	0
77	20250403	173000	164354380	1967	1967	1967	1967	0
78	20250403	172900	164354380	1967	1967	1967	1967	0
79	20250403	172800	164354380	1967	1967	1967	1967	0
80	20250403	172700	164354380	1967	1967	1967	1967	0
81	20250403	172600	164354380	1967	1967	1967	1967	0
82	20250403	172500	164354380	1967	1967	1967	1967	0
83	20250403	172400	164354380	1967	1967	1967	1967	0
84	20250403	172300	164354380	1967	1967	1967	1967	0
85	20250403	172200	164354380	1967	1967	1967	1967	0
86	20250403	172100	164354380	1967	1967	1967	1967	0
87	20250403	172000	164354380	1967	1967	1967	1967	0
88	20250403	171900	164354380	1967	1967	1967	1967	0
89	20250403	171800	164354380	1967	1967	1967	1967	0
90	20250403	171700	164354380	1967	1967	1967	1967	0
91	20250403	171600	164354380	1967	1967	1967	1967	0
92	20250403	171500	164354380	1967	1967	1967	1967	517
93	20250403	171400	164354380	1967	1967	1967	1967	0
94	20250403	171300	164354380	1967	1967	1967	1967	0
95	20250403	171200	164354380	1967	1967	1967	1967	0
96	20250403	171100	164354380	1967	1967	1967	1967	0
97	20250403	171000	164354380	1967	1967	1967	1967	0
98	20250403	170900	164354380	1967	1967	1967	1967	0
99	20250403	170800	164354380	1967	1967	1967	1967	0
100	20250403	170700	164354380	1967	1967	1967	1967	0
101	20250403	170600	164354380	1967	1967	1967	1967	0
102	20250403	170500	164354380	1967	1967	1967	1967	0
103	20250403	170400	164354380	1967	1967	1967	1967	0
104	20250403	170300	164354380	1967	1967	1967	1967	0
105	20250403	170200	164354380	1967	1967	1967	1967	0
106	20250403	170100	164354380	1967	1967	1967	1967	0
107	20250403	170000	164354380	1967	1967	1967	1967	0
108	20250403	165900	164354380	1967	1967	1967	1967	0
109	20250403	165800	164354380	1967	1967	1967	1967	0
110	20250403	165700	164354380	1967	1967	1967	1967	0
111	20250403	165600	164354380	1967	1967	1967	1967	0
112	20250403	165500	164354380	1967	1967	1967	1967	0
113	20250403	165400	164354380	1967	1967	1967	1967	0
114	20250403	165300	164354380	1967	1967	1967	1967	0
115	20250403	165200	164354380	1967	1967	1967	1967	0
116	20250403	165100	164354380	1967	1967	1967	1967	0
117	20250403	165000	164354380	1967	1967	1967	1967	0
118	20250403	164900	164354380	1967	1967	1967	1967	0
119	20250403	164800	164354380	1967	1967	1967	1967	0
120	20250403	164700	164354380	1967	1967	1967	1967	0
121	20250403	164600	164354380	1967	1967	1967	1967	0
122	20250403	164500	164354380	1967	1967	1967	1967	517
123	20250403	164400	164354380	1967	1967	1967	1967	0
124	20250403	164300	164354380	1967	1967	1967	1967	0
125	20250403	164200	164354380	1967	1967	1967	1967	0
126	20250403	164100	164354380	1967	1967	1967	1967	0
127	20250403	164000	164354380	1967	1967	1967	1967	0
128	20250403	163900	164354380	1967	1967	1967	1967	0
129	20250403	163800	164354380	1967	1967	1967	1967	0
130	20250403	163700	164354380	1967	1967	1967	1967	0
131	20250403	163600	164354380	1967	1967	1967	1967	0
132	20250403	163500	164354380	1967	1967	1967	1967	0
133	20250403	163400	164354380	1967	1967	1967	1967	0
134	20250403	163300	164354380	1967	1967	1967	1967	0
135	20250403	163200	164354380	1967	1967	1967	1967	0
136	20250403	163100	164354380	1967	1967	1967	1967	0
137	20250403	163000	164354380	1967	1967	1967	1967	0
138	20250403	162900	164354380	1967	1967	1967	1967	0
139	20250403	162800	164354380	1967	1967	1967	1967	0
140	20250403	162700	164354380	1967	1967	1967	1967	0
141	20250403	162600	164354380	1967	1967	1967	1967	0
142	20250403	162500	164354380	1967	1967	1967	1967	0
143	20250403	162400	164354380	1967	1967	1967	1967	0
144	20250403	162300	164354380	1967	1967	1967	1967	0
145	20250403	162200	164354380	1967	1967	1967	1967	0
146	20250403	162100	164354380	1967	1967	1967	1967	0
147	20250403	162000	164354380	1967	1967	1967	1967	0
148	20250403	161900	164354380	1967	1967	1967	1967	0
149	20250403	161800	164354380	1967	1967	1967	1967	0
150	20250403	161700	164354380	1967	1967	1967	1967	0
151	20250403	161600	164354380	1967	1967	1967	1967	0
152	20250403	161500	164354380	1967	1967	1967	1967	517
153	20250403	161400	164354380	1967	1967	1967	1967	0
154	20250403	161300	164354380	1967	1967	1967	1967	0
155	20250403	161200	164354380	1967	1967	1967	1967	0
156	20250403	161100	164354380	1967	1967	1967	1967	0
157	20250403	161000	164354380	1967	1967	1967	1967	0
158	20250403	160900	164354380	1967	1967	1967	1967	0
159	20250403	160800	164354380	1967	1967	1967	1967	0
160	20250403	160700	164354380	1967	1967	1967	1967	0
161	20250403	160600	164354380	1967	1967	1967	1967	0
162	20250403	160500	164354380	1967	1967	1967	1967	0
163	20250403	160400	164354380	1967	1967	1967	1967	0
164	20250403	160300	164354380	1967	1967	1967	1967	0
165	20250403	160200	164354380	1967	1967	1967	1967	0
166	20250403	160100	164354380	1967	1967	1967	1967	0
167	20250403	160000	164354380	1967	1967	1967	1967	0
168	20250403	155900	164354380	1967	1967	1967	1967	0
169	20250403	155800	164354380	1967	1967	1967	1967	0
170	20250403	155700	164354380	1967	1967	1967	1967	0
171	20250403	155600	164354380	1967	1967	1967	1967	0
172	20250403	155500	164354380	1967	1967	1967	1967	0
173	20250403	155400	164354380	1967	1967	1967	1967	0
174	20250403	155300	164354380	1967	1967	1967	1967	0
175	20250403	155200	164354380	1967	1967	1967	1967	0
176	20250403	155100	164354380	1967	1967	1967	1967	0
177	20250403	155000	164354380	1967	1967	1967	1967	0
178	20250403	154900	164354380	1967	1967	1967	1967	0
179	20250403	154800	164354380	1967	1967	1967	1967	0
180	20250403	154700	164354380	1967	1967	1967	1967	0
181	20250403	154600	164354380	1967	1967	1967	1967	0
182	20250403	154500	164354380	1967	1967	1967	1967	517
183	20250403	154400	164354380	1967	1967	1967	1967	0
184	20250403	154300	164354380	1967	1967	1967	1967	0
185	20250403	154200	164354380	1967	1967	1967	1967	0
186	20250403	154100	164354380	1967	1967	1967	1967	0
187	20250403	154000	164354380	1967	1967	1967	1967	0
188	20250403	153900	164354380	1967	1967	1967	1967	0
189	20250403	153800	164354380	1967	1967	1967	1967	0
190	20250403	153700	164354380	1967	1967	1967	1967	0
191	20250403	153600	164354380	1967	1967	1967	1967	0
192	20250403	153500	164354380	1967	1967	1967	1967	0
193	20250403	153400	164354380	1967	1967	1967	1967	0
194	20250403	153300	164354380	1967	1967	1967	1967	0
195	20250403	153200	164354380	1967	1967	1967	1967	0
196	20250403	153100	164354380	1967	1967	1967	1967	0
197	20250403	153000	164354380	1967	1967	1967	1967	517
198	20250403	152900	163337441	1965	1965	1965	1965	0
199	20250403	152800	163337441	1965	1965	1965	1965	0
200	20250403	152700	163337441	1965	1965	1965	1965	0
201	20250403	152600	163337441	1965	1965	1965	1965	0
202	20250403	152500	163337441	1965	1965	1965	1965	0
203	20250403	152400	163337441	1965	1965	1965	1965	0
204	20250403	152300	163337441	1965	1965	1965	1965	0
205	20250403	152200	163337441	1965	1965	1965	1965	0
206	20250403	152100	163337441	1965	1965	1965	1965	0
207	20250403	152000	163337441	1965	1965	1965	1965	0
208	20250403	151900	163337441	1965	1965	1965	1962	347
209	20250403	151800	162656594	1965	1965	1965	1965	0
210	20250403	151700	162656594	1965	1965	1965	1965	1
211	20250403	151600	162654629	1963	1962	1963	1962	2008
212	20250403	151500	158713856	1961	1961	1961	1961	0
213	20250403	151400	158713856	1961	1961	1961	1961	0
214	20250403	151300	158713856	1961	1961	1961	1961	0
215	20250403	151200	158713856	1961	1961	1961	1961	0
216	20250403	151100	158713856	1961	1961	1961	1961	0
217	20250403	151000	158713856	1961	1961	1961	1961	0
218	20250403	150900	158713856	1961	1961	1961	1961	0
219	20250403	150800	158713856	1961	1961	1961	1961	0
220	20250403	150700	158713856	1961	1961	1961	1961	6
221	20250403	150600	158702090	1962	1962	1962	1962	0
222	20250403	150500	158702090	1962	1962	1962	1962	29
223	20250403	150400	158645192	1962	1962	1962	1962	36
224	20250403	150300	158574560	1963	1963	1963	1963	0
225	20250403	150200	158574560	1963	1963	1963	1963	0
226	20250403	150100	158574560	1963	1963	1963	1963	0
227	20250403	150000	158574560	1963	1963	1963	1963	0
228	20250403	145900	158574560	1963	1963	1963	1963	0
229	20250403	145800	158574560	1963	1963	1963	1963	0
230	20250403	145700	158574560	1963	1963	1963	1963	0
231	20250403	145600	158574560	1963	1963	1963	1963	0
232	20250403	145500	158574560	1963	1963	1963	1963	1
233	20250403	145400	158572597	1962	1962	1962	1962	0
234	20250403	145300	158572597	1962	1962	1962	1962	0
235	20250403	145200	158572597	1962	1962	1962	1962	0
236	20250403	145100	158572597	1962	1962	1962	1962	0
237	20250403	145000	158572597	1962	1964	1964	1962	2082
238	20250403	144900	154487098	1966	1966	1966	1966	0
239	20250403	144800	154487098	1966	1965	1966	1965	314
240	20250403	144700	153869798	1963	1963	1963	1963	0
241	20250403	144600	153869798	1963	1963	1963	1963	0
242	20250403	144500	153869798	1963	1963	1963	1963	0
243	20250403	144400	153869798	1963	1963	1963	1963	0
244	20250403	144300	153869798	1963	1963	1963	1963	0
245	20250403	144200	153869798	1963	1963	1963	1963	0
246	20250403	144100	153869798	1963	1965	1965	1963	1293
247	20250403	144000	151330874	1965	1965	1965	1965	0
248	20250403	143900	151330874	1965	1965	1965	1965	0
249	20250403	143800	151330874	1965	1965	1965	1965	0
250	20250403	143700	151330874	1965	1965	1965	1965	0
251	20250403	143600	151330874	1965	1967	1968	1965	11
252	20250403	143500	151309230	1969	1967	1969	1967	90
253	20250403	143400	151132071	1969	1967	1969	1967	10
254	20250403	143300	151112383	1969	1967	1969	1967	100
255	20250403	143200	150915487	1969	1970	1970	1967	98
256	20250403	143100	150722479	1968	1968	1968	1968	3000
257	20250403	143000	144818479	1968	1968	1968	1968	1
258	20250403	142900	144816511	1968	1971	1971	1967	3020
259	20250403	142800	138868168	1970	1970	1970	1970	0
260	20250403	142700	138868168	1970	1970	1970	1970	1016
261	20250403	142600	136866648	1965	1966	1966	1964	5421
262	20250403	142500	126215379	1966	1966	1966	1966	0
263	20250403	142400	126215379	1966	1966	1966	1966	0
264	20250403	142300	126215379	1966	1966	1966	1966	0
265	20250403	142200	126215379	1966	1966	1966	1966	0
266	20250403	142100	126215379	1966	1966	1966	1966	0
267	20250403	142000	126215379	1966	1966	1966	1966	0
268	20250403	141900	126215379	1966	1972	1972	1966	4000
269	20250403	141800	118342500	1972	1972	1972	1972	1
270	20250403	141700	118340528	1974	1974	1974	1974	0
271	20250403	141600	118340528	1974	1974	1974	1974	0
272	20250403	141500	118340528	1974	1974	1974	1974	2
273	20250403	141400	118336580	1974	1974	1974	1974	0
274	20250403	141300	118336580	1974	1974	1974	1974	0
275	20250403	141200	118336580	1974	1974	1974	1974	0
276	20250403	141100	118336580	1974	1974	1974	1974	150
277	20250403	141000	118040480	1973	1973	1973	1973	42
278	20250403	140900	117957614	1973	1973	1973	1973	7
279	20250403	140800	117943803	1973	1973	1973	1973	0
280	20250403	140700	117943803	1973	1973	1973	1973	65
281	20250403	140600	117815558	1972	1972	1972	1972	0
282	20250403	140500	117815558	1972	1972	1972	1972	2
283	20250403	140400	117811614	1973	1973	1973	1973	66
284	20250403	140300	117681396	1972	1972	1972	1972	0
285	20250403	140200	117681396	1972	1972	1972	1972	0
286	20250403	140100	117681396	1972	1972	1972	1972	0
287	20250403	140000	117681396	1972	1972	1972	1972	0
288	20250403	135900	117681396	1972	1972	1972	1972	0
289	20250403	135800	117681396	1972	1972	1972	1972	0
290	20250403	135700	117681396	1972	1972	1972	1972	0
291	20250403	135600	117681396	1972	1972	1972	1972	0
292	20250403	135500	117681396	1972	1972	1972	1972	509
293	20250403	135400	116677648	1972	1972	1972	1972	0
294	20250403	135300	116677648	1972	1972	1972	1972	0
295	20250403	135200	116677648	1972	1972	1972	1972	0
296	20250403	135100	116677648	1972	1972	1972	1972	0
297	20250403	135000	116677648	1972	1972	1972	1972	0
298	20250403	134900	116677648	1972	1972	1972	1972	0
299	20250403	134800	116677648	1972	1972	1972	1972	0
300	20250403	134700	116677648	1972	1972	1972	1972	0
301	20250403	134600	116677648	1972	1972	1972	1972	0
302	20250403	134500	116677648	1972	1972	1972	1972	0
303	20250403	134400	116677648	1972	1972	1972	1972	0
304	20250403	134300	116677648	1972	1972	1972	1972	0
305	20250403	134200	116677648	1972	1972	1972	1972	0
306	20250403	134100	116677648	1972	1972	1972	1972	0
307	20250403	134000	116677648	1972	1972	1972	1972	0
308	20250403	133900	116677648	1972	1972	1972	1972	0
309	20250403	133800	116677648	1972	1972	1972	1972	0
310	20250403	133700	116677648	1972	1972	1972	1972	0
311	20250403	133600	116677648	1972	1972	1972	1972	0
312	20250403	133500	116677648	1972	1972	1972	1972	13
313	20250403	133400	116652012	1972	1972	1972	1972	0
314	20250403	133300	116652012	1972	1972	1972	1972	19
315	20250403	133200	116614544	1971	1971	1971	1971	1
316	20250403	133100	116612573	1971	1971	1971	1971	1
317	20250403	133000	116610602	1971	1971	1972	1971	13
318	20250403	132900	116584977	1972	1972	1972	1972	0
319	20250403	132800	116584977	1972	1972	1972	1972	0
320	20250403	132700	116584977	1972	1972	1972	1972	0
321	20250403	132600	116584977	1972	1972	1972	1972	0
322	20250403	132500	116584977	1972	1972	1972	1972	0
323	20250403	132400	116584977	1972	1971	1972	1971	8
324	20250403	132300	116569202	1971	1971	1971	1971	0
325	20250403	132200	116569202	1971	1971	1971	1971	0
326	20250403	132100	116569202	1971	1971	1971	1971	0
327	20250403	132000	116569202	1971	1971	1971	1971	9
328	20250403	131900	116551463	1969	1969	1969	1969	0
329	20250403	131800	116551463	1969	1969	1969	1969	2
330	20250403	131700	116547525	1977	1977	1977	1977	0
331	20250403	131600	116547525	1977	1977	1977	1977	0
332	20250403	131500	116547525	1977	1977	1977	1977	0
333	20250403	131400	116547525	1977	1977	1977	1977	0
334	20250403	131300	116547525	1977	1977	1977	1977	0
335	20250403	131200	116547525	1977	1977	1977	1977	0
336	20250403	131100	116547525	1977	1968	1977	1968	400
337	20250403	131000	115758894	1966	1966	1966	1966	0
338	20250403	130900	115758894	1966	1966	1966	1966	0
339	20250403	130800	115758894	1966	1966	1966	1966	0
340	20250403	130700	115758894	1966	1966	1966	1966	0
341	20250403	130600	115758894	1966	1966	1966	1966	0
342	20250403	130500	115758894	1966	1966	1966	1966	1
343	20250403	130400	115756928	1967	1967	1967	1967	0
344	20250403	130300	115756928	1967	1967	1967	1967	0
345	20250403	130200	115756928	1967	1967	1967	1967	0
346	20250403	130100	115756928	1967	1967	1967	1967	24
347	20250403	130000	115709720	1967	1967	1967	1967	0
348	20250403	125900	115709720	1967	1967	1967	1967	0
349	20250403	125800	115709720	1967	1967	1967	1967	0
350	20250403	125700	115709720	1967	1967	1967	1967	4
351	20250403	125600	115701852	1967	1967	1967	1967	1
352	20250403	125500	115699885	1964	1964	1964	1964	0
353	20250403	125400	115699885	1964	1964	1964	1964	0
354	20250403	125300	115699885	1964	1964	1964	1964	0
355	20250403	125200	115699885	1964	1964	1964	1964	0
356	20250403	125100	115699885	1964	1964	1964	1964	0
357	20250403	125000	115699885	1964	1964	1964	1964	0
358	20250403	124900	115699885	1964	1964	1964	1964	0
359	20250403	124800	115699885	1964	1964	1964	1964	0
360	20250403	124700	115699885	1964	1964	1964	1964	1098
361	20250403	124600	113543413	1960	1960	1960	1960	0
362	20250403	124500	113543413	1960	1961	1961	1960	2000
363	20250403	124400	109623201	1963	1963	1963	1963	0
364	20250403	124300	109623201	1963	1963	1965	1963	1025
365	20250403	124200	107609090	1963	1964	1964	1962	2001
366	20250403	124100	103680849	1966	1966	1966	1966	0
367	20250403	124000	103680849	1966	1966	1966	1966	6
368	20250403	123900	103669053	1966	1966	1967	1966	3
369	20250403	123800	103663154	1964	1964	1964	1964	0
370	20250403	123700	103663154	1964	1964	1964	1964	1333
371	20250403	123600	101045142	1964	1967	1967	1963	1720
372	20250403	123500	97667149	1968	1973	1973	1968	4159
373	20250403	123400	89472204	1974	1974	1974	1974	0
374	20250403	123300	89472204	1974	1974	1974	1974	0
375	20250403	123200	89472204	1974	1974	1974	1974	0
376	20250403	123100	89472204	1974	1974	1974	1974	0
377	20250403	123000	89472204	1974	1974	1974	1974	11
378	20250403	122900	89450490	1972	1972	1972	1972	0
379	20250403	122800	89450490	1972	1972	1972	1972	0
380	20250403	122700	89450490	1972	1972	1972	1972	0
381	20250403	122600	89450490	1972	1972	1972	1972	0
382	20250403	122500	89450490	1972	1972	1972	1972	0
383	20250403	122400	89450490	1972	1972	1972	1972	0
384	20250403	122300	89450490	1972	1972	1972	1972	0
385	20250403	122200	89450490	1972	1972	1972	1972	0
386	20250403	122100	89450490	1972	1972	1972	1972	0
387	20250403	122000	89450490	1972	1972	1972	1972	0
388	20250403	121900	89450490	1972	1972	1972	1972	0
389	20250403	121800	89450490	1972	1972	1972	1972	0
390	20250403	121700	89450490	1972	1972	1972	1972	0
391	20250403	121600	89450490	1972	1972	1972	1972	111
392	20250403	121500	89231598	1972	1972	1972	1972	0
393	20250403	121400	89231598	1972	1972	1972	1972	0
394	20250403	121300	89231598	1972	1972	1972	1972	0
395	20250403	121200	89231598	1972	1972	1972	1972	0
396	20250403	121100	89231598	1972	1972	1972	1972	0
397	20250403	121000	89231598	1972	1972	1972	1972	0
398	20250403	120900	89231598	1972	1972	1972	1972	0
399	20250403	120800	89231598	1972	1972	1972	1972	0
400	20250403	120700	89231598	1972	1972	1972	1972	0
401	20250403	120600	89231598	1972	1972	1972	1972	0
402	20250403	120500	89231598	1972	1972	1972	1972	0
403	20250403	120400	89231598	1972	1972	1972	1972	0
404	20250403	120300	89231598	1972	1972	1972	1972	0
405	20250403	120200	89231598	1972	1972	1972	1972	0
406	20250403	120100	89231598	1972	1972	1972	1972	0
407	20250403	120000	89231598	1972	1972	1972	1972	0
408	20250403	115900	89231598	1972	1972	1972	1972	0
409	20250403	115800	89231598	1972	1972	1972	1972	0
410	20250403	115700	89231598	1972	1972	1972	1972	0
411	20250403	115600	89231598	1972	1972	1972	1972	0
412	20250403	115500	89231598	1972	1972	1972	1972	0
413	20250403	115400	89231598	1972	1972	1972	1972	0
414	20250403	115300	89231598	1972	1972	1972	1972	0
415	20250403	115200	89231598	1972	1972	1972	1972	0
416	20250403	115100	89231598	1972	1972	1972	1972	0
417	20250403	115000	89231598	1972	1972	1972	1972	0
418	20250403	114900	89231598	1972	1972	1972	1972	0
419	20250403	114800	89231598	1972	1973	1973	1972	29
420	20250403	114700	89174409	1974	1974	1974	1974	0
421	20250403	114600	89174409	1974	1974	1974	1974	2
422	20250403	114500	89170461	1974	1974	1974	1974	3
423	20250403	114400	89164539	1974	1974	1974	1974	0
424	20250403	114300	89164539	1974	1974	1974	1974	0
425	20250403	114200	89164539	1974	1974	1974	1974	48
426	20250403	114100	89069787	1974	1974	1974	1974	0
427	20250403	114000	89069787	1974	1974	1974	1974	0
428	20250403	113900	89069787	1974	1974	1974	1974	10
429	20250403	113800	89050047	1974	1974	1974	1974	0
430	20250403	113700	89050047	1974	1974	1974	1974	0
431	20250403	113600	89050047	1974	1974	1974	1974	0
432	20250403	113500	89050047	1974	1974	1974	1974	0
433	20250403	113400	89050047	1974	1974	1974	1974	12
434	20250403	113300	89026359	1974	1974	1974	1974	0
435	20250403	113200	89026359	1974	1974	1974	1974	0
436	20250403	113100	89026359	1974	1974	1974	1974	0
437	20250403	113000	89026359	1974	1974	1974	1974	1
438	20250403	112900	89024385	1973	1973	1973	1973	0
439	20250403	112800	89024385	1973	1973	1973	1973	110
440	20250403	112700	88807355	1972	1972	1972	1972	0
441	20250403	112600	88807355	1972	1972	1972	1972	0
442	20250403	112500	88807355	1972	1972	1972	1972	0
443	20250403	112400	88807355	1972	1972	1972	1972	0
444	20250403	112300	88807355	1972	1972	1972	1972	0
445	20250403	112200	88807355	1972	1972	1972	1972	0
446	20250403	112100	88807355	1972	1972	1972	1972	0
447	20250403	112000	88807355	1972	1972	1972	1972	0
448	20250403	111900	88807355	1972	1972	1972	1972	0
449	20250403	111800	88807355	1972	1972	1972	1972	0
450	20250403	111700	88807355	1972	1972	1972	1972	88
451	20250403	111600	88633819	1972	1972	1972	1972	0
452	20250403	111500	88633819	1972	1972	1972	1972	2
453	20250403	111400	88629875	1971	1971	1971	1971	12
454	20250403	111300	88606223	1970	1970	1970	1970	0
455	20250403	111200	88606223	1970	1970	1970	1970	0
456	20250403	111100	88606223	1970	1970	1970	1970	300
457	20250403	111000	88015223	1971	1971	1971	1971	0
458	20250403	110900	88015223	1971	1971	1971	1971	0
459	20250403	110800	88015223	1971	1971	1971	1971	0
460	20250403	110700	88015223	1971	1971	1971	1971	0
461	20250403	110600	88015223	1971	1971	1971	1971	0
462	20250403	110500	88015223	1971	1971	1971	1971	0
463	20250403	110400	88015223	1971	1971	1971	1971	0
464	20250403	110300	88015223	1971	1971	1971	1971	0
465	20250403	110200	88015223	1971	1971	1971	1971	0
466	20250403	110100	88015223	1971	1971	1971	1971	0
467	20250403	110000	88015223	1971	1971	1971	1971	9
468	20250403	105900	87997484	1970	1970	1970	1970	0
469	20250403	105800	87997484	1970	1970	1970	1970	55
470	20250403	105700	87889134	1970	1970	1970	1970	0
471	20250403	105600	87889134	1970	1970	1970	1970	0
472	20250403	105500	87889134	1970	1970	1970	1970	0
473	20250403	105400	87889134	1970	1970	1970	1970	0
474	20250403	105300	87889134	1970	1970	1970	1970	0
475	20250403	105200	87889134	1970	1970	1970	1970	0
476	20250403	105100	87889134	1970	1970	1970	1970	0
477	20250403	105000	87889134	1970	1970	1970	1970	0
478	20250403	104900	87889134	1970	1970	1970	1970	0
479	20250403	104800	87889134	1970	1970	1970	1970	0
480	20250403	104700	87889134	1970	1970	1970	1970	0
481	20250403	104600	87889134	1970	1970	1970	1970	0
482	20250403	104500	87889134	1970	1970	1970	1970	1
483	20250403	104400	87887164	1968	1966	1968	1966	40
484	20250403	104300	87808482	1966	1966	1966	1966	0
485	20250403	104200	87808482	1966	1966	1966	1966	6
486	20250403	104100	87796686	1966	1966	1967	1966	46
487	20250403	104000	87706249	1967	1966	1969	1966	172
488	20250403	103900	87367762	1967	1965	1967	1965	180
489	20250403	103800	87013881	1966	1966	1966	1966	4
490	20250403	103700	87006017	1966	1966	1966	1966	0
491	20250403	103600	87006017	1966	1966	1966	1966	0
492	20250403	103500	87006017	1966	1966	1966	1966	0
493	20250403	103400	87006017	1966	1966	1966	1966	10
494	20250403	103300	86986357	1966	1966	1966	1966	0
495	20250403	103200	86986357	1966	1966	1966	1966	0
496	20250403	103100	86986357	1966	1966	1966	1966	0
497	20250403	103000	86986357	1966	1966	1966	1966	1
498	20250403	102900	86984391	1963	1963	1963	1963	0
499	20250403	102800	86984391	1963	1963	1963	1963	0
500	20250403	102700	86984391	1963	1964	1964	1963	47
501	20250403	102600	86892109	1966	1966	1966	1966	1098
502	20250403	102500	84733441	1964	1964	1964	1964	0
503	20250403	102400	84733441	1964	1964	1964	1964	0
504	20250403	102300	84733441	1964	1965	1966	1964	4000
505	20250403	102200	76872582	1964	1963	1964	1963	2478
506	20250403	102100	72007425	1963	1963	1963	1963	0
507	20250403	102000	72007425	1963	1963	1963	1963	0
508	20250403	101900	72007425	1963	1963	1963	1963	0
509	20250403	101800	72007425	1963	1963	1963	1963	0
510	20250403	101700	72007425	1963	1963	1963	1963	3
511	20250403	101600	72001536	1963	1960	1963	1960	13637
512	20250403	101500	45232408	1960	1960	1960	1960	917
513	20250403	101400	43435088	1958	1957	1958	1957	2180
514	20250403	101300	39167828	1954	1954	1954	1954	1523
515	20250403	101200	36191886	1954	1954	1954	1954	1
516	20250403	101100	36189932	1953	1953	1953	1953	0
517	20250403	101000	36189932	1953	1953	1953	1953	0
518	20250403	100900	36189932	1953	1953	1953	1953	2074
519	20250403	100800	32139410	1953	1953	1953	1953	5
520	20250403	100700	32129645	1953	1953	1953	1953	454
521	20250403	100600	31242983	1953	1953	1953	1953	0
522	20250403	100500	31242983	1953	1953	1953	1953	100
523	20250403	100400	31047683	1953	1954	1954	1953	34
524	20250403	100300	30981261	1954	1956	1956	1954	537
525	20250403	100200	29931446	1956	1956	1956	1956	0
526	20250403	100100	29931446	1956	1956	1956	1956	5
527	20250403	100000	29921666	1956	1956	1956	1956	0
528	20250403	095900	29921666	1956	1956	1956	1956	1
529	20250403	095800	29919710	1955	1955	1955	1955	0
530	20250403	095700	29919710	1955	1955	1955	1955	590
531	20250403	095600	28766260	1956	1956	1956	1956	0
532	20250403	095500	28766260	1956	1956	1956	1956	0
533	20250403	095400	28766260	1956	1956	1956	1956	50
534	20250403	095300	28668460	1956	1956	1956	1956	0
535	20250403	095200	28668460	1956	1956	1956	1956	10
536	20250403	095100	28648900	1956	1957	1957	1956	3079
537	20250403	095000	22626097	1960	1960	1960	1960	0
538	20250403	094900	22626097	1960	1960	1960	1960	3
539	20250403	094800	22620217	1957	1957	1957	1957	0
540	20250403	094700	22620217	1957	1957	1957	1957	0
541	20250403	094600	22620217	1957	1957	1957	1957	0
542	20250403	094500	22620217	1957	1957	1957	1957	2
543	20250403	094400	22616303	1959	1959	1959	1959	0
544	20250403	094300	22616303	1959	1959	1959	1959	1021
545	20250403	094200	20616164	1958	1960	1960	1958	1076
546	20250403	094100	18509352	1960	1960	1960	1960	1
547	20250403	094000	18507392	1960	1960	1960	1960	1
548	20250403	093900	18505432	1963	1963	1963	1963	0
549	20250403	093800	18505432	1963	1960	1963	1960	86
550	20250403	093700	18336743	1960	1960	1960	1960	0
551	20250403	093600	18336743	1960	1960	1960	1960	0
552	20250403	093500	18336743	1960	1960	1960	1960	0
553	20250403	093400	18336743	1960	1960	1960	1960	30
554	20250403	093300	18277943	1959	1962	1962	1959	26
555	20250403	093200	18227001	1963	1962	1963	1962	3
556	20250403	093100	18221113	1962	1962	1962	1962	0
557	20250403	093000	18221113	1962	1962	1962	1962	1
558	20250403	092900	18219151	1963	1963	1963	1963	0
559	20250403	092800	18219151	1963	1963	1963	1963	0
560	20250403	092700	18219151	1963	1963	1963	1963	0
561	20250403	092600	18219151	1963	1963	1963	1963	7
562	20250403	092500	18205410	1963	1963	1963	1963	0
563	20250403	092400	18205410	1963	1963	1963	1963	4
564	20250403	092300	18197558	1962	1962	1962	1962	0
565	20250403	092200	18197558	1962	1962	1962	1962	0
566	20250403	092100	18197558	1962	1962	1962	1962	0
567	20250403	092000	18197558	1962	1962	1962	1962	7
568	20250403	091900	18183824	1963	1963	1963	1963	0
569	20250403	091800	18183824	1963	1963	1963	1963	11
570	20250403	091700	18162231	1960	1963	1963	1960	53
571	20250403	091600	18058345	1963	1963	1963	1963	500
572	20250403	091500	17076845	1963	1963	1963	1963	3
573	20250403	091400	17070956	1963	1963	1963	1958	3098
574	20250403	091300	10994857	1963	1963	1963	1963	0
575	20250403	091200	10994857	1963	1963	1963	1963	66
576	20250403	091100	10865299	1964	1964	1964	1964	0
577	20250403	091000	10865299	1964	1964	1964	1964	5
578	20250403	090900	10855479	1964	1968	1968	1964	2310
579	20250403	090800	6314069	1967	1969	1969	1967	2000
580	20250403	090700	2378914	1968	1968	1968	1968	0
581	20250403	090600	2378914	1968	1968	1968	1968	0
582	20250403	090500	2378914	1968	1976	1976	1968	550
583	20250403	090400	1295546	1978	1978	1978	1978	0
584	20250403	090300	1295546	1978	1978	1978	1978	0
585	20250403	090200	1295546	1978	1978	1978	1978	0
586	20250403	090100	1295546	1978	1978	1978	1978	100
587	20250403	090000	1097746	1976	1978	1978	1976	555