KissMeData/016090/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	184500	494643421	1903	1903	1903	1903	168
3	20250409	184400	494643421	1903	1903	1903	1903	0
4	20250409	184300	494643421	1903	1903	1903	1903	0
5	20250409	184200	494643421	1903	1903	1903	1903	0
6	20250409	184100	494643421	1903	1903	1903	1903	0
7	20250409	184000	494643421	1903	1903	1903	1903	0
8	20250409	183900	494643421	1903	1903	1903	1903	0
9	20250409	183800	494643421	1903	1903	1903	1903	0
10	20250409	183700	494643421	1903	1903	1903	1903	0
11	20250409	183600	494643421	1903	1903	1903	1903	0
12	20250409	183500	494643421	1903	1903	1903	1903	0
13	20250409	183400	494643421	1903	1903	1903	1903	0
14	20250409	183300	494643421	1903	1903	1903	1903	0
15	20250409	183200	494643421	1903	1903	1903	1903	0
16	20250409	183100	494643421	1903	1903	1903	1903	0
17	20250409	183000	494643421	1903	1903	1903	1903	0
18	20250409	182900	494643421	1903	1903	1903	1903	0
19	20250409	182800	494643421	1903	1903	1903	1903	0
20	20250409	182700	494643421	1903	1903	1903	1903	0
21	20250409	182600	494643421	1903	1903	1903	1903	0
22	20250409	182500	494643421	1903	1903	1903	1903	0
23	20250409	182400	494643421	1903	1903	1903	1903	0
24	20250409	182300	494643421	1903	1903	1903	1903	0
25	20250409	182200	494643421	1903	1903	1903	1903	0
26	20250409	182100	494643421	1903	1903	1903	1903	0
27	20250409	182000	494643421	1903	1903	1903	1903	0
28	20250409	181900	494643421	1903	1903	1903	1903	0
29	20250409	181800	494643421	1903	1903	1903	1903	0
30	20250409	181700	494643421	1903	1903	1903	1903	0
31	20250409	181600	494643421	1903	1903	1903	1903	0
32	20250409	181500	494643421	1903	1903	1903	1903	168
33	20250409	181400	494643421	1903	1903	1903	1903	0
34	20250409	181300	494643421	1903	1903	1903	1903	0
35	20250409	181200	494643421	1903	1903	1903	1903	0
36	20250409	181100	494643421	1903	1903	1903	1903	0
37	20250409	181000	494643421	1903	1903	1903	1903	0
38	20250409	180900	494643421	1903	1903	1903	1903	0
39	20250409	180800	494643421	1903	1903	1903	1903	0
40	20250409	180700	494643421	1903	1903	1903	1903	0
41	20250409	180600	494643421	1903	1903	1903	1903	0
42	20250409	180500	494643421	1903	1903	1903	1903	0
43	20250409	180400	494643421	1903	1903	1903	1903	0
44	20250409	180300	494643421	1903	1903	1903	1903	0
45	20250409	180200	494643421	1903	1903	1903	1903	0
46	20250409	180100	494643421	1903	1903	1903	1903	0
47	20250409	180000	494643421	1903	1903	1903	1903	0
48	20250409	175900	494643421	1903	1903	1903	1903	0
49	20250409	175800	494643421	1903	1903	1903	1903	0
50	20250409	175700	494643421	1903	1903	1903	1903	0
51	20250409	175600	494643421	1903	1903	1903	1903	0
52	20250409	175500	494643421	1903	1903	1903	1903	0
53	20250409	175400	494643421	1903	1903	1903	1903	0
54	20250409	175300	494643421	1903	1903	1903	1903	0
55	20250409	175200	494643421	1903	1903	1903	1903	0
56	20250409	175100	494643421	1903	1903	1903	1903	0
57	20250409	175000	494643421	1903	1903	1903	1903	0
58	20250409	174900	494643421	1903	1903	1903	1903	0
59	20250409	174800	494643421	1903	1903	1903	1903	0
60	20250409	174700	494643421	1903	1903	1903	1903	0
61	20250409	174600	494643421	1903	1903	1903	1903	0
62	20250409	174500	494643421	1903	1903	1903	1903	168
63	20250409	174400	494643421	1903	1903	1903	1903	0
64	20250409	174300	494643421	1903	1903	1903	1903	0
65	20250409	174200	494643421	1903	1903	1903	1903	0
66	20250409	174100	494643421	1903	1903	1903	1903	0
67	20250409	174000	494643421	1903	1903	1903	1903	0
68	20250409	173900	494643421	1903	1903	1903	1903	0
69	20250409	173800	494643421	1903	1903	1903	1903	0
70	20250409	173700	494643421	1903	1903	1903	1903	0
71	20250409	173600	494643421	1903	1903	1903	1903	0
72	20250409	173500	494643421	1903	1903	1903	1903	0
73	20250409	173400	494643421	1903	1903	1903	1903	0
74	20250409	173300	494643421	1903	1903	1903	1903	0
75	20250409	173200	494643421	1903	1903	1903	1903	0
76	20250409	173100	494643421	1903	1903	1903	1903	0
77	20250409	173000	494643421	1903	1903	1903	1903	0
78	20250409	172900	494643421	1903	1903	1903	1903	0
79	20250409	172800	494643421	1903	1903	1903	1903	0
80	20250409	172700	494643421	1903	1903	1903	1903	0
81	20250409	172600	494643421	1903	1903	1903	1903	0
82	20250409	172500	494643421	1903	1903	1903	1903	0
83	20250409	172400	494643421	1903	1903	1903	1903	0
84	20250409	172300	494643421	1903	1903	1903	1903	0
85	20250409	172200	494643421	1903	1903	1903	1903	0
86	20250409	172100	494643421	1903	1903	1903	1903	0
87	20250409	172000	494643421	1903	1903	1903	1903	0
88	20250409	171900	494643421	1903	1903	1903	1903	0
89	20250409	171800	494643421	1903	1903	1903	1903	0
90	20250409	171700	494643421	1903	1903	1903	1903	0
91	20250409	171600	494643421	1903	1903	1903	1903	0
92	20250409	171500	494643421	1903	1903	1903	1903	168
93	20250409	171400	494643421	1903	1903	1903	1903	0
94	20250409	171300	494643421	1903	1903	1903	1903	0
95	20250409	171200	494643421	1903	1903	1903	1903	0
96	20250409	171100	494643421	1903	1903	1903	1903	0
97	20250409	171000	494643421	1903	1903	1903	1903	0
98	20250409	170900	494643421	1903	1903	1903	1903	0
99	20250409	170800	494643421	1903	1903	1903	1903	0
100	20250409	170700	494643421	1903	1903	1903	1903	0
101	20250409	170600	494643421	1903	1903	1903	1903	0
102	20250409	170500	494643421	1903	1903	1903	1903	0
103	20250409	170400	494643421	1903	1903	1903	1903	0
104	20250409	170300	494643421	1903	1903	1903	1903	0
105	20250409	170200	494643421	1903	1903	1903	1903	0
106	20250409	170100	494643421	1903	1903	1903	1903	0
107	20250409	170000	494643421	1903	1903	1903	1903	0
108	20250409	165900	494643421	1903	1903	1903	1903	0
109	20250409	165800	494643421	1903	1903	1903	1903	0
110	20250409	165700	494643421	1903	1903	1903	1903	0
111	20250409	165600	494643421	1903	1903	1903	1903	0
112	20250409	165500	494643421	1903	1903	1903	1903	0
113	20250409	165400	494643421	1903	1903	1903	1903	0
114	20250409	165300	494643421	1903	1903	1903	1903	0
115	20250409	165200	494643421	1903	1903	1903	1903	0
116	20250409	165100	494643421	1903	1903	1903	1903	0
117	20250409	165000	494643421	1903	1903	1903	1903	0
118	20250409	164900	494643421	1903	1903	1903	1903	0
119	20250409	164800	494643421	1903	1903	1903	1903	0
120	20250409	164700	494643421	1903	1903	1903	1903	0
121	20250409	164600	494643421	1903	1903	1903	1903	0
122	20250409	164500	494643421	1903	1903	1903	1903	168
123	20250409	164400	494643421	1903	1903	1903	1903	0
124	20250409	164300	494643421	1903	1903	1903	1903	0
125	20250409	164200	494643421	1903	1903	1903	1903	0
126	20250409	164100	494643421	1903	1903	1903	1903	0
127	20250409	164000	494643421	1903	1903	1903	1903	0
128	20250409	163900	494643421	1903	1903	1903	1903	0
129	20250409	163800	494643421	1903	1903	1903	1903	0
130	20250409	163700	494643421	1903	1903	1903	1903	0
131	20250409	163600	494643421	1903	1903	1903	1903	0
132	20250409	163500	494643421	1903	1903	1903	1903	0
133	20250409	163400	494643421	1903	1903	1903	1903	0
134	20250409	163300	494643421	1903	1903	1903	1903	0
135	20250409	163200	494643421	1903	1903	1903	1903	0
136	20250409	163100	494643421	1903	1903	1903	1903	0
137	20250409	163000	494643421	1903	1903	1903	1903	0
138	20250409	162900	494643421	1903	1903	1903	1903	0
139	20250409	162800	494643421	1903	1903	1903	1903	0
140	20250409	162700	494643421	1903	1903	1903	1903	0
141	20250409	162600	494643421	1903	1903	1903	1903	0
142	20250409	162500	494643421	1903	1903	1903	1903	0
143	20250409	162400	494643421	1903	1903	1903	1903	0
144	20250409	162300	494643421	1903	1903	1903	1903	0
145	20250409	162200	494643421	1903	1903	1903	1903	0
146	20250409	162100	494643421	1903	1903	1903	1903	0
147	20250409	162000	494643421	1903	1903	1903	1903	0
148	20250409	161900	494643421	1903	1903	1903	1903	0
149	20250409	161800	494643421	1903	1903	1903	1903	0
150	20250409	161700	494643421	1903	1903	1903	1903	0
151	20250409	161600	494643421	1903	1903	1903	1903	0
152	20250409	161500	494643421	1903	1903	1903	1903	168
153	20250409	161400	494643421	1903	1903	1903	1903	0
154	20250409	161300	494643421	1903	1903	1903	1903	0
155	20250409	161200	494643421	1903	1903	1903	1903	0
156	20250409	161100	494643421	1903	1903	1903	1903	0
157	20250409	161000	494643421	1903	1903	1903	1903	0
158	20250409	160900	494643421	1903	1903	1903	1903	0
159	20250409	160800	494643421	1903	1903	1903	1903	0
160	20250409	160700	494643421	1903	1903	1903	1903	0
161	20250409	160600	494643421	1903	1903	1903	1903	0
162	20250409	160500	494643421	1903	1903	1903	1903	0
163	20250409	160400	494643421	1903	1903	1903	1903	0
164	20250409	160300	494643421	1903	1903	1903	1903	0
165	20250409	160200	494643421	1903	1903	1903	1903	0
166	20250409	160100	494643421	1903	1903	1903	1903	0
167	20250409	160000	494643421	1903	1903	1903	1903	0
168	20250409	155900	494643421	1903	1903	1903	1903	0
169	20250409	155800	494643421	1903	1903	1903	1903	0
170	20250409	155700	494643421	1903	1903	1903	1903	0
171	20250409	155600	494643421	1903	1903	1903	1903	0
172	20250409	155500	494643421	1903	1903	1903	1903	0
173	20250409	155400	494643421	1903	1903	1903	1903	0
174	20250409	155300	494643421	1903	1903	1903	1903	0
175	20250409	155200	494643421	1903	1903	1903	1903	0
176	20250409	155100	494643421	1903	1903	1903	1903	0
177	20250409	155000	494643421	1903	1903	1903	1903	0
178	20250409	154900	494643421	1903	1903	1903	1903	0
179	20250409	154800	494643421	1903	1903	1903	1903	0
180	20250409	154700	494643421	1903	1903	1903	1903	0
181	20250409	154600	494643421	1903	1903	1903	1903	0
182	20250409	154500	494643421	1903	1903	1903	1903	168
183	20250409	154400	494643421	1903	1903	1903	1903	0
184	20250409	154300	494643421	1903	1903	1903	1903	0
185	20250409	154200	494643421	1903	1903	1903	1903	0
186	20250409	154100	494643421	1903	1903	1903	1903	0
187	20250409	154000	494643421	1903	1903	1903	1903	0
188	20250409	153900	494643421	1903	1903	1903	1903	0
189	20250409	153800	494643421	1903	1903	1903	1903	0
190	20250409	153700	494643421	1903	1903	1903	1903	0
191	20250409	153600	494643421	1903	1903	1903	1903	0
192	20250409	153500	494643421	1903	1903	1903	1903	0
193	20250409	153400	494643421	1903	1903	1903	1903	0
194	20250409	153300	494643421	1903	1903	1903	1903	0
195	20250409	153200	494643421	1903	1903	1903	1903	0
196	20250409	153100	494643421	1903	1903	1903	1903	0
197	20250409	153000	494643421	1903	1903	1903	1903	168
198	20250409	152900	494323717	1902	1902	1902	1902	0
199	20250409	152800	494323717	1902	1902	1902	1902	0
200	20250409	152700	494323717	1902	1902	1902	1902	0
201	20250409	152600	494323717	1902	1902	1902	1902	0
202	20250409	152500	494323717	1902	1902	1902	1902	0
203	20250409	152400	494323717	1902	1902	1902	1902	0
204	20250409	152300	494323717	1902	1902	1902	1902	0
205	20250409	152200	494323717	1902	1902	1902	1902	0
206	20250409	152100	494323717	1902	1902	1902	1902	0
207	20250409	152000	494323717	1902	1902	1902	1902	0
208	20250409	151900	494323717	1902	1902	1902	1902	0
209	20250409	151800	494323717	1902	1902	1902	1902	0
210	20250409	151700	494323717	1902	1902	1902	1902	10
211	20250409	151600	494304697	1902	1902	1902	1901	34
212	20250409	151500	494240054	1902	1901	1902	1901	11
213	20250409	151400	494219137	1901	1901	1901	1901	0
214	20250409	151300	494219137	1901	1901	1901	1901	0
215	20250409	151200	494219137	1901	1901	1901	1901	0
216	20250409	151100	494219137	1901	1902	1903	1901	472
217	20250409	151000	493321066	1903	1903	1903	1903	0
218	20250409	150900	493321066	1903	1902	1903	1902	500
219	20250409	150800	492369571	1901	1901	1901	1901	101
220	20250409	150700	492177570	1901	1901	1901	1901	0
221	20250409	150600	492177570	1901	1901	1901	1901	0
222	20250409	150500	492177570	1901	1900	1901	1900	268
223	20250409	150400	491668368	1901	1901	1901	1901	30
224	20250409	150300	491611338	1900	1900	1900	1900	7
225	20250409	150200	491598038	1902	1901	1903	1901	80
226	20250409	150100	491445873	1903	1900	1903	1900	162
227	20250409	150000	491137686	1901	1898	1901	1898	115
228	20250409	145900	490919091	1899	1895	1899	1895	13
229	20250409	145800	490894443	1894	1895	1896	1894	13
230	20250409	145700	490869808	1894	1895	1896	1894	10
231	20250409	145600	490850856	1895	1895	1896	1895	7
232	20250409	145500	490837589	1895	1895	1896	1895	6
233	20250409	145400	490826217	1900	1896	1900	1896	2058
234	20250409	145300	486923182	1892	1890	1895	1890	2138
235	20250409	145200	482876816	1891	1893	1893	1888	4298
236	20250409	145100	474755592	1893	1893	1902	1892	4184
237	20250409	145000	466811563	1893	1895	1896	1892	2007
238	20250409	144900	463013100	1901	1898	1902	1896	2311
239	20250409	144800	458622836	1900	1899	1900	1899	272
240	20250409	144700	458106126	1898	1896	1898	1892	2145
241	20250409	144600	454044284	1894	1894	1894	1894	6
242	20250409	144500	454032920	1894	1893	1894	1892	10
243	20250409	144400	454013990	1893	1893	1893	1892	8
244	20250409	144300	453998848	1893	1891	1893	1891	7
245	20250409	144200	453985604	1891	1889	1891	1889	10
246	20250409	144100	453966703	1890	1890	1890	1889	5
247	20250409	144000	453957254	1889	1889	1889	1889	1
248	20250409	143900	453955365	1888	1890	1890	1888	1004
249	20250409	143800	452057813	1889	1889	1889	1889	51
250	20250409	143700	451961474	1888	1882	1901	1879	3066
251	20250409	143600	446175501	1878	1871	1878	1871	4492
252	20250409	143500	437750278	1870	1870	1870	1869	6
253	20250409	143400	437739059	1870	1879	1881	1870	12426
254	20250409	143300	414429371	1879	1879	1882	1878	2226
255	20250409	143200	410243530	1879	1884	1884	1879	24242
256	20250409	143100	364668270	1884	1894	1894	1884	12134
257	20250409	143000	341769661	1895	1895	1895	1895	62
258	20250409	142900	341652171	1894	1896	1896	1894	952
259	20250409	142800	339848674	1899	1897	1899	1895	1220
260	20250409	142700	337532504	1898	1902	1902	1898	5703
261	20250409	142600	326700068	1903	1903	1903	1903	532
262	20250409	142500	325687672	1903	1903	1903	1903	1
263	20250409	142400	325685769	1903	1903	1903	1903	0
264	20250409	142300	325685769	1903	1903	1903	1903	186
265	20250409	142200	325331811	1905	1905	1905	1905	0
266	20250409	142100	325331811	1905	1907	1907	1904	1807
267	20250409	142000	321889604	1907	1907	1907	1907	202
268	20250409	141900	321504390	1907	1907	1907	1907	1
269	20250409	141800	321502483	1908	1909	1909	1908	15402
270	20250409	141700	292100066	1909	1909	1909	1909	1
271	20250409	141600	292098157	1910	1910	1910	1910	0
272	20250409	141500	292098157	1910	1911	1911	1910	2271
273	20250409	141400	287759678	1912	1913	1913	1912	4
274	20250409	141300	287752028	1913	1916	1916	1913	4567
275	20250409	141200	279009651	1916	1916	1916	1916	3
276	20250409	141100	279003903	1918	1918	1918	1918	72
277	20250409	141000	278865807	1916	1916	1916	1916	3
278	20250409	140900	278860059	1917	1917	1917	1917	1074
279	20250409	140800	276801201	1917	1917	1917	1917	1
280	20250409	140700	276799284	1918	1918	1918	1917	17
281	20250409	140600	276766680	1918	1919	1919	1917	989
282	20250409	140500	274869777	1918	1918	1918	1918	0
283	20250409	140400	274869777	1918	1919	1919	1918	14
284	20250409	140300	274842913	1919	1919	1919	1919	34
285	20250409	140200	274777667	1919	1918	1919	1918	36
286	20250409	140100	274708586	1919	1919	1919	1918	28
287	20250409	140000	274654873	1919	1919	1919	1918	127
288	20250409	135900	274411161	1918	1918	1918	1918	1
289	20250409	135800	274409243	1920	1920	1920	1918	5
290	20250409	135700	274399647	1922	1920	1922	1920	400
291	20250409	135600	273630916	1918	1919	1919	1918	2112
292	20250409	135500	269577991	1919	1919	1919	1919	600
293	20250409	135400	268426591	1918	1917	1918	1917	282
294	20250409	135300	267885717	1917	1917	1917	1917	0
295	20250409	135200	267885717	1917	1918	1918	1917	27
296	20250409	135100	267833932	1918	1918	1918	1918	2
297	20250409	135000	267830096	1919	1919	1919	1919	3
298	20250409	134900	267824339	1919	1919	1919	1919	0
299	20250409	134800	267824339	1919	1919	1919	1919	3
300	20250409	134700	267818582	1923	1923	1923	1923	0
301	20250409	134600	267818582	1923	1921	1923	1921	2318
302	20250409	134500	263365684	1929	1921	1929	1921	500
303	20250409	134400	262401918	1921	1921	1921	1919	13
304	20250409	134300	262376947	1921	1923	1923	1919	172
305	20250409	134200	262046375	1921	1921	1921	1921	1
306	20250409	134100	262044454	1921	1921	1921	1921	0
307	20250409	134000	262044454	1921	1921	1921	1921	2
308	20250409	133900	262040612	1922	1921	1922	1921	17
309	20250409	133800	262007947	1921	1919	1921	1919	19
310	20250409	133700	261971454	1921	1921	1921	1921	20
311	20250409	133600	261933034	1921	1920	1921	1919	409
312	20250409	133500	261147372	1919	1919	1919	1919	1
313	20250409	133400	261145453	1921	1921	1921	1921	624
314	20250409	133300	259946749	1921	1921	1921	1921	0
315	20250409	133200	259946749	1921	1921	1921	1921	2
316	20250409	133100	259942907	1923	1923	1923	1921	1095
317	20250409	133000	257837224	1923	1921	1923	1921	73
318	20250409	132900	257696861	1921	1920	1921	1920	2429
319	20250409	132800	253030827	1919	1919	1919	1919	0
320	20250409	132700	253030827	1919	1922	1922	1919	4902
321	20250409	132600	243618484	1924	1924	1924	1924	917
322	20250409	132500	241854176	1923	1923	1923	1923	1
323	20250409	132400	241852253	1924	1924	1924	1924	182
324	20250409	132300	241502085	1924	1924	1924	1924	1
325	20250409	132200	241500161	1924	1924	1924	1924	1
326	20250409	132100	241498237	1924	1924	1924	1924	2
327	20250409	132000	241494389	1924	1924	1924	1924	0
328	20250409	131900	241494389	1924	1924	1924	1924	3
329	20250409	131800	241488617	1925	1925	1925	1925	107
330	20250409	131700	241282642	1925	1925	1925	1925	1
331	20250409	131600	241280717	1925	1925	1925	1925	1
332	20250409	131500	241278792	1925	1925	1925	1925	1
333	20250409	131400	241276867	1925	1925	1925	1925	0
334	20250409	131300	241276867	1925	1925	1925	1925	3
335	20250409	131200	241271092	1925	1925	1925	1925	0
336	20250409	131100	241271092	1925	1925	1925	1925	2
337	20250409	131000	241267242	1925	1925	1925	1925	0
338	20250409	130900	241267242	1925	1926	1926	1925	233
339	20250409	130800	240818486	1926	1926	1926	1926	2
340	20250409	130700	240814634	1926	1926	1926	1926	1
341	20250409	130600	240812708	1926	1926	1926	1926	0
342	20250409	130500	240812708	1926	1926	1926	1926	2
343	20250409	130400	240808856	1926	1927	1927	1926	5160
344	20250409	130300	230870691	1926	1928	1928	1926	3
345	20250409	130200	230864911	1930	1935	1935	1930	25639
346	20250409	130100	181288605	1935	1935	1935	1935	1
347	20250409	130000	181286670	1935	1937	1937	1935	7642
348	20250409	125900	166489370	1937	1937	1937	1937	1
349	20250409	125800	166487433	1937	1937	1937	1937	0
350	20250409	125700	166487433	1937	1940	1940	1937	6980
351	20250409	125600	152958408	1940	1940	1940	1940	0
352	20250409	125500	152958408	1940	1940	1940	1940	3
353	20250409	125400	152952588	1940	1940	1940	1940	0
354	20250409	125300	152952588	1940	1940	1940	1940	1
355	20250409	125200	152950648	1940	1940	1940	1940	1
356	20250409	125100	152948708	1940	1940	1940	1940	1
357	20250409	125000	152946768	1940	1940	1940	1940	0
358	20250409	124900	152946768	1940	1940	1940	1940	2
359	20250409	124800	152942888	1940	1940	1940	1940	1
360	20250409	124700	152940948	1940	1940	1940	1940	1
361	20250409	124600	152939008	1940	1941	1941	1940	511
362	20250409	124500	151947663	1941	1941	1941	1941	0
363	20250409	124400	151947663	1941	1941	1941	1941	4
364	20250409	124300	151939899	1943	1943	1943	1943	102
365	20250409	124200	151741713	1941	1943	1943	1941	201
366	20250409	124100	151351172	1941	1941	1941	1941	1
367	20250409	124000	151349231	1941	1941	1941	1941	1
368	20250409	123900	151347290	1941	1941	1941	1941	2
369	20250409	123800	151343408	1941	1941	1941	1941	1
370	20250409	123700	151341467	1941	1941	1941	1941	0
371	20250409	123600	151341467	1941	1941	1941	1941	2
372	20250409	123500	151337585	1941	1941	1941	1941	0
373	20250409	123400	151337585	1941	1941	1941	1941	2
374	20250409	123300	151333703	1941	1943	1943	1941	4
375	20250409	123200	151325935	1943	1941	1943	1941	3
376	20250409	123100	151320108	1942	1942	1942	1942	3
377	20250409	123000	151314282	1942	1942	1942	1942	1
378	20250409	122900	151312340	1942	1942	1942	1942	0
379	20250409	122800	151312340	1942	1942	1942	1942	2
380	20250409	122700	151308456	1942	1942	1942	1942	0
381	20250409	122600	151308456	1942	1942	1942	1942	1
382	20250409	122500	151306514	1942	1942	1942	1942	2
383	20250409	122400	151302630	1942	1942	1942	1942	1
384	20250409	122300	151300688	1942	1942	1942	1942	1
385	20250409	122200	151298746	1942	1942	1942	1942	2
386	20250409	122100	151294862	1942	1942	1942	1942	1
387	20250409	122000	151292920	1943	1943	1943	1943	3
388	20250409	121900	151287091	1943	1943	1943	1943	0
389	20250409	121800	151287091	1943	1943	1943	1943	1
390	20250409	121700	151285148	1943	1943	1943	1943	1
391	20250409	121600	151283205	1944	1943	1944	1943	2
392	20250409	121500	151279318	1943	1943	1943	1943	2
393	20250409	121400	151275432	1943	1943	1943	1943	1
394	20250409	121300	151273489	1944	1944	1944	1944	0
395	20250409	121200	151273489	1944	1944	1944	1944	5
396	20250409	121100	151263769	1944	1944	1944	1944	0
397	20250409	121000	151263769	1944	1944	1944	1944	2
398	20250409	120900	151259881	1944	1944	1944	1944	2
399	20250409	120800	151255993	1944	1944	1944	1944	0
400	20250409	120700	151255993	1944	1944	1944	1944	2
401	20250409	120600	151252105	1944	1944	1944	1944	0
402	20250409	120500	151252105	1944	1944	1944	1944	1
403	20250409	120400	151250161	1944	1944	1944	1944	2
404	20250409	120300	151246273	1944	1944	1944	1944	1
405	20250409	120200	151244329	1945	1946	1946	1945	200
406	20250409	120100	150855198	1946	1946	1946	1946	15
407	20250409	120000	150826008	1948	1948	1948	1948	2
408	20250409	115900	150822112	1947	1947	1947	1947	2
409	20250409	115800	150818218	1947	1947	1947	1947	0
410	20250409	115700	150818218	1947	1947	1947	1947	2
411	20250409	115600	150814324	1947	1948	1948	1947	2
412	20250409	115500	150810429	1948	1948	1948	1948	2
413	20250409	115400	150806533	1948	1949	1949	1948	102
414	20250409	115300	150607835	1949	1949	1949	1949	2
415	20250409	115200	150603937	1949	1949	1949	1949	0
416	20250409	115100	150603937	1949	1949	1949	1949	3
417	20250409	115000	150598090	1949	1949	1949	1949	0
418	20250409	114900	150598090	1949	1949	1949	1949	1
419	20250409	114800	150596141	1949	1949	1949	1949	1
420	20250409	114700	150594192	1949	1949	1949	1949	1
421	20250409	114600	150592243	1949	1949	1949	1949	0
422	20250409	114500	150592243	1949	1949	1949	1949	4
423	20250409	114400	150584447	1949	1949	1949	1949	0
424	20250409	114300	150584447	1949	1949	1949	1949	2
425	20250409	114200	150580549	1951	1951	1951	1951	3
426	20250409	114100	150574696	1949	1949	1949	1949	1
427	20250409	114000	150572747	1949	1949	1949	1949	2
428	20250409	113900	150568849	1949	1949	1949	1949	1
429	20250409	113800	150566900	1949	1949	1949	1949	0
430	20250409	113700	150566900	1949	1949	1949	1949	3
431	20250409	113600	150561053	1949	1949	1949	1949	0
432	20250409	113500	150561053	1949	1949	1949	1949	2
433	20250409	113400	150557155	1949	1949	1949	1949	0
434	20250409	113300	150557155	1949	1949	1949	1949	2
435	20250409	113200	150553257	1949	1949	1949	1949	2
436	20250409	113100	150549359	1949	1949	1949	1949	1
437	20250409	113000	150547410	1949	1949	1949	1949	3
438	20250409	112900	150541563	1947	1947	1947	1947	2
439	20250409	112800	150537669	1947	1947	1947	1947	0
440	20250409	112700	150537669	1947	1947	1947	1947	3
441	20250409	112600	150531828	1947	1947	1947	1947	0
442	20250409	112500	150531828	1947	1947	1947	1947	0
443	20250409	112400	150531828	1947	1947	1947	1947	2
444	20250409	112300	150527934	1947	1947	1947	1947	0
445	20250409	112200	150527934	1947	1947	1947	1947	1
446	20250409	112100	150525987	1947	1947	1947	1947	2
447	20250409	112000	150522093	1947	1949	1949	1947	4
448	20250409	111900	150514301	1949	1947	1949	1947	2
449	20250409	111800	150510405	1947	1941	1947	1940	1222
450	20250409	111700	148133663	1939	1939	1939	1939	0
451	20250409	111600	148133663	1939	1941	1941	1939	3
452	20250409	111500	148127842	1941	1941	1941	1941	0
453	20250409	111400	148127842	1941	1941	1941	1941	1
454	20250409	111300	148125901	1943	1943	1943	1943	3
455	20250409	111200	148120072	1943	1942	1943	1941	1084
456	20250409	111100	146014943	1940	1947	1947	1939	44104
457	20250409	111000	60424421	1947	1947	1947	1947	2
458	20250409	110900	60420527	1947	1947	1947	1947	0
459	20250409	110800	60420527	1947	1947	1949	1947	5
460	20250409	110700	60410788	1947	1947	1947	1947	0
461	20250409	110600	60410788	1947	1948	1948	1947	282
462	20250409	110500	59861725	1948	1948	1948	1948	1
463	20250409	110400	59859777	1947	1947	1947	1947	1
464	20250409	110300	59857830	1947	1947	1947	1947	2
465	20250409	110200	59853936	1947	1947	1947	1947	1
466	20250409	110100	59851989	1947	1947	1947	1947	1
467	20250409	110000	59850042	1947	1946	1949	1945	320
468	20250409	105900	59226392	1945	1945	1945	1945	0
469	20250409	105800	59226392	1945	1943	1945	1943	4
470	20250409	105700	59218616	1943	1944	1944	1943	8
471	20250409	105600	59203066	1942	1944	1944	1942	5
472	20250409	105500	59193348	1944	1942	1944	1942	3
473	20250409	105400	59187518	1946	1941	1946	1941	574
474	20250409	105300	58070533	1942	1942	1942	1942	0
475	20250409	105200	58070533	1942	1942	1942	1941	193
476	20250409	105100	57695730	1942	1942	1942	1942	218
477	20250409	105000	57272374	1942	1942	1942	1942	1
478	20250409	104900	57270432	1942	1942	1942	1942	1
479	20250409	104800	57268490	1942	1942	1942	1942	1
480	20250409	104700	57266548	1942	1942	1942	1942	2
481	20250409	104600	57262664	1942	1942	1942	1942	2
482	20250409	104500	57258780	1942	1942	1942	1942	0
483	20250409	104400	57258780	1942	1942	1945	1942	7
484	20250409	104300	57245176	1942	1942	1942	1942	0
485	20250409	104200	57245176	1942	1942	1942	1942	0
486	20250409	104100	57245176	1942	1942	1942	1942	2
487	20250409	104000	57241292	1944	1944	1944	1944	1
488	20250409	103900	57239348	1942	1941	1942	1941	3
489	20250409	103800	57233524	1941	1941	1941	1941	0
490	20250409	103700	57233524	1941	1941	1941	1941	1
491	20250409	103600	57231583	1941	1941	1941	1941	1
492	20250409	103500	57229642	1941	1942	1942	1941	1130
493	20250409	103400	55035183	1942	1944	1944	1942	5506
494	20250409	103300	44338334	1944	1944	1944	1944	4
495	20250409	103200	44330558	1944	1944	1944	1944	0
496	20250409	103100	44330558	1944	1944	1944	1944	0
497	20250409	103000	44330558	1944	1944	1944	1944	76
498	20250409	102900	44182814	1944	1944	1944	1944	0
499	20250409	102800	44182814	1944	1944	1944	1944	0
500	20250409	102700	44182814	1944	1944	1944	1944	0
501	20250409	102600	44182814	1944	1944	1944	1944	1
502	20250409	102500	44180870	1946	1946	1946	1946	3
503	20250409	102400	44175032	1946	1946	1946	1946	0
504	20250409	102300	44175032	1946	1946	1946	1946	0
505	20250409	102200	44175032	1946	1946	1946	1946	0
506	20250409	102100	44175032	1946	1946	1946	1946	4
507	20250409	102000	44167248	1944	1944	1944	1944	0
508	20250409	101900	44167248	1944	1947	1947	1944	5145
509	20250409	101800	34157381	1948	1948	1948	1948	12
510	20250409	101700	34134005	1949	1949	1949	1949	0
511	20250409	101600	34134005	1949	1949	1949	1949	87
512	20250409	101500	33964442	1949	1949	1949	1949	52
513	20250409	101400	33863094	1948	1948	1948	1948	0
514	20250409	101300	33863094	1948	1948	1948	1948	0
515	20250409	101200	33863094	1948	1948	1948	1948	0
516	20250409	101100	33863094	1948	1948	1948	1948	0
517	20250409	101000	33863094	1948	1948	1948	1948	0
518	20250409	100900	33863094	1948	1948	1948	1948	0
519	20250409	100800	33863094	1948	1948	1948	1948	0
520	20250409	100700	33863094	1948	1948	1948	1948	0
521	20250409	100600	33863094	1948	1948	1948	1948	0
522	20250409	100500	33863094	1948	1948	1948	1948	0
523	20250409	100400	33863094	1948	1948	1948	1948	0
524	20250409	100300	33863094	1948	1948	1948	1948	0
525	20250409	100200	33863094	1948	1949	1949	1948	11
526	20250409	100100	33841656	1949	1949	1949	1949	2
527	20250409	100000	33837758	1949	1949	1949	1949	0
528	20250409	095900	33837758	1949	1949	1949	1949	1
529	20250409	095800	33835809	1948	1948	1948	1948	0
530	20250409	095700	33835809	1948	1948	1948	1948	0
531	20250409	095600	33835809	1948	1948	1948	1948	0
532	20250409	095500	33835809	1948	1948	1948	1948	0
533	20250409	095400	33835809	1948	1948	1948	1948	0
534	20250409	095300	33835809	1948	1948	1948	1948	0
535	20250409	095200	33835809	1948	1949	1949	1948	4
536	20250409	095100	33828014	1949	1949	1949	1949	3
537	20250409	095000	33822167	1949	1949	1949	1949	0
538	20250409	094900	33822167	1949	1949	1949	1949	0
539	20250409	094800	33822167	1949	1949	1949	1949	2
540	20250409	094700	33818269	1949	1949	1949	1949	0
541	20250409	094600	33818269	1949	1949	1949	1949	0
542	20250409	094500	33818269	1949	1949	1949	1949	2
543	20250409	094400	33814371	1948	1948	1948	1948	0
544	20250409	094300	33814371	1948	1948	1948	1948	2
545	20250409	094200	33810475	1949	1949	1949	1949	0
546	20250409	094100	33810475	1949	1949	1949	1949	0
547	20250409	094000	33810475	1949	1948	1949	1948	8
548	20250409	093900	33794886	1950	1950	1950	1950	4
549	20250409	093800	33787086	1948	1948	1948	1948	0
550	20250409	093700	33787086	1948	1948	1948	1948	2
551	20250409	093600	33783190	1948	1948	1948	1948	1
552	20250409	093500	33781242	1946	1947	1947	1946	205
553	20250409	093400	33382281	1948	1948	1948	1947	5
554	20250409	093300	33372542	1948	1948	1948	1948	0
555	20250409	093200	33372542	1948	1948	1948	1948	0
556	20250409	093100	33372542	1948	1948	1948	1948	400
557	20250409	093000	32593342	1948	1948	1948	1948	91
558	20250409	092900	32416074	1948	1948	1948	1948	24
559	20250409	092800	32369322	1948	1951	1951	1948	1111
560	20250409	092700	30203753	1951	1951	1951	1951	15
561	20250409	092600	30174488	1951	1951	1951	1951	0
562	20250409	092500	30174488	1951	1951	1951	1951	0
563	20250409	092400	30174488	1951	1951	1951	1951	0
564	20250409	092300	30174488	1951	1951	1951	1951	0
565	20250409	092200	30174488	1951	1952	1952	1951	29
566	20250409	092100	30117908	1951	1951	1952	1951	1058
567	20250409	092000	28052724	1950	1945	1950	1945	3217
568	20250409	091900	21786274	1950	1950	1950	1950	200
569	20250409	091800	21396274	1948	1948	1948	1948	0
570	20250409	091700	21396274	1948	1952	1952	1948	3636
571	20250409	091600	14306162	1954	1954	1954	1954	68
572	20250409	091500	14173290	1954	1955	1955	1954	1213
573	20250409	091400	11801950	1955	1955	1955	1955	0
574	20250409	091300	11801950	1955	1955	1955	1955	426
575	20250409	091200	10969120	1954	1955	1955	1954	1718
576	20250409	091100	7610500	1955	1955	1955	1955	0
577	20250409	091000	7610500	1955	1955	1955	1955	0
578	20250409	090900	7610500	1955	1955	1955	1955	89
579	20250409	090800	7436505	1954	1954	1954	1954	0
580	20250409	090700	7436505	1954	1954	1954	1954	0
581	20250409	090600	7436505	1954	1954	1954	1954	0
582	20250409	090500	7436505	1954	1955	1955	1954	991
583	20250409	090400	5499689	1984	1984	1984	1984	0
584	20250409	090300	5499689	1984	1984	1984	1984	0
585	20250409	090200	5499689	1984	1984	1984	1984	2
586	20250409	090100	5495721	1986	1986	1986	1986	2437
587	20250409	090000	655839	1952	1988	1988	1951	336