KissMeData/033290/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	185900	97267366	1927	1927	1927	1927	745
3	20250408	185800	97267366	1927	1927	1927	1927	0
4	20250408	185700	97267366	1927	1927	1927	1927	0
5	20250408	185600	97267366	1927	1927	1927	1927	0
6	20250408	185500	97267366	1927	1927	1927	1927	0
7	20250408	185400	97267366	1927	1927	1927	1927	0
8	20250408	185300	97267366	1927	1927	1927	1927	0
9	20250408	185200	97267366	1927	1927	1927	1927	0
10	20250408	185100	97267366	1927	1927	1927	1927	0
11	20250408	185000	97267366	1927	1927	1927	1927	0
12	20250408	184900	97267366	1927	1927	1927	1927	0
13	20250408	184800	97267366	1927	1927	1927	1927	0
14	20250408	184700	97267366	1927	1927	1927	1927	0
15	20250408	184600	97267366	1927	1927	1927	1927	0
16	20250408	184500	97267366	1927	1927	1927	1927	0
17	20250408	184400	97267366	1927	1927	1927	1927	0
18	20250408	184300	97267366	1927	1927	1927	1927	0
19	20250408	184200	97267366	1927	1927	1927	1927	0
20	20250408	184100	97267366	1927	1927	1927	1927	0
21	20250408	184000	97267366	1927	1927	1927	1927	0
22	20250408	183900	97267366	1927	1927	1927	1927	0
23	20250408	183800	97267366	1927	1927	1927	1927	0
24	20250408	183700	97267366	1927	1927	1927	1927	0
25	20250408	183600	97267366	1927	1927	1927	1927	0
26	20250408	183500	97267366	1927	1927	1927	1927	0
27	20250408	183400	97267366	1927	1927	1927	1927	0
28	20250408	183300	97267366	1927	1927	1927	1927	0
29	20250408	183200	97267366	1927	1927	1927	1927	0
30	20250408	183100	97267366	1927	1927	1927	1927	0
31	20250408	183000	97267366	1927	1927	1927	1927	0
32	20250408	182900	97267366	1927	1927	1927	1927	745
33	20250408	182800	97267366	1927	1927	1927	1927	0
34	20250408	182700	97267366	1927	1927	1927	1927	0
35	20250408	182600	97267366	1927	1927	1927	1927	0
36	20250408	182500	97267366	1927	1927	1927	1927	0
37	20250408	182400	97267366	1927	1927	1927	1927	0
38	20250408	182300	97267366	1927	1927	1927	1927	0
39	20250408	182200	97267366	1927	1927	1927	1927	0
40	20250408	182100	97267366	1927	1927	1927	1927	0
41	20250408	182000	97267366	1927	1927	1927	1927	0
42	20250408	181900	97267366	1927	1927	1927	1927	0
43	20250408	181800	97267366	1927	1927	1927	1927	0
44	20250408	181700	97267366	1927	1927	1927	1927	0
45	20250408	181600	97267366	1927	1927	1927	1927	0
46	20250408	181500	97267366	1927	1927	1927	1927	0
47	20250408	181400	97267366	1927	1927	1927	1927	0
48	20250408	181300	97267366	1927	1927	1927	1927	0
49	20250408	181200	97267366	1927	1927	1927	1927	0
50	20250408	181100	97267366	1927	1927	1927	1927	0
51	20250408	181000	97267366	1927	1927	1927	1927	0
52	20250408	180900	97267366	1927	1927	1927	1927	0
53	20250408	180800	97267366	1927	1927	1927	1927	0
54	20250408	180700	97267366	1927	1927	1927	1927	0
55	20250408	180600	97267366	1927	1927	1927	1927	0
56	20250408	180500	97267366	1927	1927	1927	1927	0
57	20250408	180400	97267366	1927	1927	1927	1927	0
58	20250408	180300	97267366	1927	1927	1927	1927	0
59	20250408	180200	97267366	1927	1927	1927	1927	0
60	20250408	180100	97267366	1927	1927	1927	1927	0
61	20250408	180000	97267366	1927	1927	1927	1927	0
62	20250408	175900	97267366	1927	1927	1927	1927	745
63	20250408	175800	97267366	1927	1927	1927	1927	0
64	20250408	175700	97267366	1927	1927	1927	1927	0
65	20250408	175600	97267366	1927	1927	1927	1927	0
66	20250408	175500	97267366	1927	1927	1927	1927	0
67	20250408	175400	97267366	1927	1927	1927	1927	0
68	20250408	175300	97267366	1927	1927	1927	1927	0
69	20250408	175200	97267366	1927	1927	1927	1927	0
70	20250408	175100	97267366	1927	1927	1927	1927	0
71	20250408	175000	97267366	1927	1927	1927	1927	0
72	20250408	174900	97267366	1927	1927	1927	1927	0
73	20250408	174800	97267366	1927	1927	1927	1927	0
74	20250408	174700	97267366	1927	1927	1927	1927	0
75	20250408	174600	97267366	1927	1927	1927	1927	0
76	20250408	174500	97267366	1927	1927	1927	1927	0
77	20250408	174400	97267366	1927	1927	1927	1927	0
78	20250408	174300	97267366	1927	1927	1927	1927	0
79	20250408	174200	97267366	1927	1927	1927	1927	0
80	20250408	174100	97267366	1927	1927	1927	1927	0
81	20250408	174000	97267366	1927	1927	1927	1927	0
82	20250408	173900	97267366	1927	1927	1927	1927	0
83	20250408	173800	97267366	1927	1927	1927	1927	0
84	20250408	173700	97267366	1927	1927	1927	1927	0
85	20250408	173600	97267366	1927	1927	1927	1927	0
86	20250408	173500	97267366	1927	1927	1927	1927	0
87	20250408	173400	97267366	1927	1927	1927	1927	0
88	20250408	173300	97267366	1927	1927	1927	1927	0
89	20250408	173200	97267366	1927	1927	1927	1927	0
90	20250408	173100	97267366	1927	1927	1927	1927	0
91	20250408	173000	97267366	1927	1927	1927	1927	0
92	20250408	172900	97267366	1927	1927	1927	1927	745
93	20250408	172800	97267366	1927	1927	1927	1927	0
94	20250408	172700	97267366	1927	1927	1927	1927	0
95	20250408	172600	97267366	1927	1927	1927	1927	0
96	20250408	172500	97267366	1927	1927	1927	1927	0
97	20250408	172400	97267366	1927	1927	1927	1927	0
98	20250408	172300	97267366	1927	1927	1927	1927	0
99	20250408	172200	97267366	1927	1927	1927	1927	0
100	20250408	172100	97267366	1927	1927	1927	1927	0
101	20250408	172000	97267366	1927	1927	1927	1927	0
102	20250408	171900	97267366	1927	1927	1927	1927	0
103	20250408	171800	97267366	1927	1927	1927	1927	0
104	20250408	171700	97267366	1927	1927	1927	1927	0
105	20250408	171600	97267366	1927	1927	1927	1927	0
106	20250408	171500	97267366	1927	1927	1927	1927	0
107	20250408	171400	97267366	1927	1927	1927	1927	0
108	20250408	171300	97267366	1927	1927	1927	1927	0
109	20250408	171200	97267366	1927	1927	1927	1927	0
110	20250408	171100	97267366	1927	1927	1927	1927	0
111	20250408	171000	97267366	1927	1927	1927	1927	0
112	20250408	170900	97267366	1927	1927	1927	1927	0
113	20250408	170800	97267366	1927	1927	1927	1927	0
114	20250408	170700	97267366	1927	1927	1927	1927	0
115	20250408	170600	97267366	1927	1927	1927	1927	0
116	20250408	170500	97267366	1927	1927	1927	1927	0
117	20250408	170400	97267366	1927	1927	1927	1927	0
118	20250408	170300	97267366	1927	1927	1927	1927	0
119	20250408	170200	97267366	1927	1927	1927	1927	0
120	20250408	170100	97267366	1927	1927	1927	1927	0
121	20250408	170000	97267366	1927	1927	1927	1927	0
122	20250408	165900	97267366	1927	1927	1927	1927	745
123	20250408	165800	97267366	1927	1927	1927	1927	0
124	20250408	165700	97267366	1927	1927	1927	1927	0
125	20250408	165600	97267366	1927	1927	1927	1927	0
126	20250408	165500	97267366	1927	1927	1927	1927	0
127	20250408	165400	97267366	1927	1927	1927	1927	0
128	20250408	165300	97267366	1927	1927	1927	1927	0
129	20250408	165200	97267366	1927	1927	1927	1927	0
130	20250408	165100	97267366	1927	1927	1927	1927	0
131	20250408	165000	97267366	1927	1927	1927	1927	0
132	20250408	164900	97267366	1927	1927	1927	1927	0
133	20250408	164800	97267366	1927	1927	1927	1927	0
134	20250408	164700	97267366	1927	1927	1927	1927	0
135	20250408	164600	97267366	1927	1927	1927	1927	0
136	20250408	164500	97267366	1927	1927	1927	1927	0
137	20250408	164400	97267366	1927	1927	1927	1927	0
138	20250408	164300	97267366	1927	1927	1927	1927	0
139	20250408	164200	97267366	1927	1927	1927	1927	0
140	20250408	164100	97267366	1927	1927	1927	1927	0
141	20250408	164000	97267366	1927	1927	1927	1927	0
142	20250408	163900	97267366	1927	1927	1927	1927	0
143	20250408	163800	97267366	1927	1927	1927	1927	0
144	20250408	163700	97267366	1927	1927	1927	1927	0
145	20250408	163600	97267366	1927	1927	1927	1927	0
146	20250408	163500	97267366	1927	1927	1927	1927	0
147	20250408	163400	97267366	1927	1927	1927	1927	0
148	20250408	163300	97267366	1927	1927	1927	1927	0
149	20250408	163200	97267366	1927	1927	1927	1927	0
150	20250408	163100	97267366	1927	1927	1927	1927	0
151	20250408	163000	97267366	1927	1927	1927	1927	0
152	20250408	162900	97267366	1927	1927	1927	1927	745
153	20250408	162800	97267366	1927	1927	1927	1927	0
154	20250408	162700	97267366	1927	1927	1927	1927	0
155	20250408	162600	97267366	1927	1927	1927	1927	0
156	20250408	162500	97267366	1927	1927	1927	1927	0
157	20250408	162400	97267366	1927	1927	1927	1927	0
158	20250408	162300	97267366	1927	1927	1927	1927	0
159	20250408	162200	97267366	1927	1927	1927	1927	0
160	20250408	162100	97267366	1927	1927	1927	1927	0
161	20250408	162000	97267366	1927	1927	1927	1927	0
162	20250408	161900	97267366	1927	1927	1927	1927	0
163	20250408	161800	97267366	1927	1927	1927	1927	0
164	20250408	161700	97267366	1927	1927	1927	1927	0
165	20250408	161600	97267366	1927	1927	1927	1927	0
166	20250408	161500	97267366	1927	1927	1927	1927	0
167	20250408	161400	97267366	1927	1927	1927	1927	0
168	20250408	161300	97267366	1927	1927	1927	1927	0
169	20250408	161200	97267366	1927	1927	1927	1927	0
170	20250408	161100	97267366	1927	1927	1927	1927	0
171	20250408	161000	97267366	1927	1927	1927	1927	0
172	20250408	160900	97267366	1927	1927	1927	1927	0
173	20250408	160800	97267366	1927	1927	1927	1927	0
174	20250408	160700	97267366	1927	1927	1927	1927	0
175	20250408	160600	97267366	1927	1927	1927	1927	0
176	20250408	160500	97267366	1927	1927	1927	1927	0
177	20250408	160400	97267366	1927	1927	1927	1927	0
178	20250408	160300	97267366	1927	1927	1927	1927	0
179	20250408	160200	97267366	1927	1927	1927	1927	0
180	20250408	160100	97267366	1927	1927	1927	1927	0
181	20250408	160000	97267366	1927	1927	1927	1927	0
182	20250408	155900	97267366	1927	1927	1927	1927	745
183	20250408	155800	97267366	1927	1927	1927	1927	0
184	20250408	155700	97267366	1927	1927	1927	1927	0
185	20250408	155600	97267366	1927	1927	1927	1927	0
186	20250408	155500	97267366	1927	1927	1927	1927	0
187	20250408	155400	97267366	1927	1927	1927	1927	0
188	20250408	155300	97267366	1927	1927	1927	1927	0
189	20250408	155200	97267366	1927	1927	1927	1927	0
190	20250408	155100	97267366	1927	1927	1927	1927	0
191	20250408	155000	97267366	1927	1927	1927	1927	0
192	20250408	154900	97267366	1927	1927	1927	1927	0
193	20250408	154800	97267366	1927	1927	1927	1927	0
194	20250408	154700	97267366	1927	1927	1927	1927	0
195	20250408	154600	97267366	1927	1927	1927	1927	0
196	20250408	154500	97267366	1927	1927	1927	1927	0
197	20250408	154400	97267366	1927	1927	1927	1927	0
198	20250408	154300	97267366	1927	1927	1927	1927	0
199	20250408	154200	97267366	1927	1927	1927	1927	0
200	20250408	154100	97267366	1927	1927	1927	1927	0
201	20250408	154000	97267366	1927	1927	1927	1927	0
202	20250408	153900	97267366	1927	1927	1927	1927	0
203	20250408	153800	97267366	1927	1927	1927	1927	0
204	20250408	153700	97267366	1927	1927	1927	1927	0
205	20250408	153600	97267366	1927	1927	1927	1927	0
206	20250408	153500	97267366	1927	1927	1927	1927	0
207	20250408	153400	97267366	1927	1927	1927	1927	0
208	20250408	153300	97267366	1927	1927	1927	1927	0
209	20250408	153200	97267366	1927	1927	1927	1927	0
210	20250408	153100	97267366	1927	1927	1927	1927	0
211	20250408	153000	97267366	1927	1927	1927	1927	745
212	20250408	152900	95831751	1925	1925	1925	1925	0
213	20250408	152800	95831751	1925	1925	1925	1925	0
214	20250408	152700	95831751	1925	1925	1925	1925	0
215	20250408	152600	95831751	1925	1925	1925	1925	0
216	20250408	152500	95831751	1925	1925	1925	1925	0
217	20250408	152400	95831751	1925	1925	1925	1925	0
218	20250408	152300	95831751	1925	1925	1925	1925	0
219	20250408	152200	95831751	1925	1925	1925	1925	0
220	20250408	152100	95831751	1925	1925	1925	1925	0
221	20250408	152000	95831751	1925	1925	1925	1925	0
222	20250408	151900	95831751	1925	1927	1927	1925	57
223	20250408	151800	95721960	1927	1927	1927	1927	37
224	20250408	151700	95650661	1927	1927	1927	1927	18
225	20250408	151600	95615975	1927	1928	1928	1927	21
226	20250408	151500	95575489	1924	1924	1924	1924	10
227	20250408	151400	95556249	1923	1929	1929	1923	174
228	20250408	151300	95220944	1929	1929	1930	1929	120
229	20250408	151200	94989374	1928	1929	1929	1928	20
230	20250408	151100	94950795	1930	1932	1933	1930	1323
231	20250408	151000	92397205	1935	1935	1935	1935	26
232	20250408	150900	92346895	1932	1932	1932	1932	0
233	20250408	150800	92346895	1932	1932	1932	1932	0
234	20250408	150700	92346895	1932	1932	1932	1932	12
235	20250408	150600	92323711	1931	1931	1931	1931	0
236	20250408	150500	92323711	1931	1931	1931	1931	0
237	20250408	150400	92323711	1931	1931	1931	1931	0
238	20250408	150300	92323711	1931	1931	1931	1931	20
239	20250408	150200	92285091	1932	1932	1932	1932	0
240	20250408	150100	92285091	1932	1932	1932	1932	300
241	20250408	150000	91705491	1933	1933	1933	1933	187
242	20250408	145900	91344020	1933	1933	1933	1933	14
243	20250408	145800	91316958	1933	1933	1933	1933	0
244	20250408	145700	91316958	1933	1933	1933	1933	3
245	20250408	145600	91311159	1933	1933	1933	1933	1
246	20250408	145500	91309226	1934	1934	1934	1934	54
247	20250408	145400	91204790	1934	1934	1934	1934	72
248	20250408	145300	91065542	1934	1934	1934	1934	36
249	20250408	145200	90995918	1934	1934	1934	1934	0
250	20250408	145100	90995918	1934	1934	1934	1934	0
251	20250408	145000	90995918	1934	1934	1934	1934	18
252	20250408	144900	90961106	1933	1939	1939	1933	1081
253	20250408	144800	88866967	1938	1938	1938	1938	0
254	20250408	144700	88866967	1938	1940	1940	1938	300
255	20250408	144600	88285547	1941	1941	1941	1941	0
256	20250408	144500	88285547	1941	1941	1941	1941	0
257	20250408	144400	88285547	1941	1941	1941	1941	0
258	20250408	144300	88285547	1941	1941	1941	1941	0
259	20250408	144200	88285547	1941	1941	1941	1941	0
260	20250408	144100	88285547	1941	1941	1941	1941	0
261	20250408	144000	88285547	1941	1941	1941	1941	0
262	20250408	143900	88285547	1941	1941	1941	1941	0
263	20250408	143800	88285547	1941	1941	1941	1941	0
264	20250408	143700	88285547	1941	1941	1941	1941	0
265	20250408	143600	88285547	1941	1941	1941	1941	0
266	20250408	143500	88285547	1941	1941	1941	1941	7
267	20250408	143400	88271960	1940	1940	1940	1940	0
268	20250408	143300	88271960	1940	1940	1940	1940	1
269	20250408	143200	88270020	1941	1941	1941	1941	0
270	20250408	143100	88270020	1941	1941	1941	1941	0
271	20250408	143000	88270020	1941	1941	1941	1941	8
272	20250408	142900	88254492	1940	1940	1940	1940	0
273	20250408	142800	88254492	1940	1940	1940	1940	0
274	20250408	142700	88254492	1940	1941	1941	1940	53
275	20250408	142600	88151671	1941	1941	1941	1941	8
276	20250408	142500	88136143	1941	1941	1941	1941	18
277	20250408	142400	88101205	1941	1940	1941	1940	5
278	20250408	142300	88091501	1941	1941	1941	1941	0
279	20250408	142200	88091501	1941	1941	1941	1941	0
280	20250408	142100	88091501	1941	1941	1941	1941	0
281	20250408	142000	88091501	1941	1941	1941	1941	0
282	20250408	141900	88091501	1941	1941	1941	1941	0
283	20250408	141800	88091501	1941	1941	1941	1941	0
284	20250408	141700	88091501	1941	1941	1941	1941	0
285	20250408	141600	88091501	1941	1941	1941	1941	0
286	20250408	141500	88091501	1941	1941	1941	1941	0
287	20250408	141400	88091501	1941	1941	1941	1941	0
288	20250408	141300	88091501	1941	1941	1941	1941	0
289	20250408	141200	88091501	1941	1941	1941	1941	0
290	20250408	141100	88091501	1941	1941	1941	1941	0
291	20250408	141000	88091501	1941	1941	1941	1941	0
292	20250408	140900	88091501	1941	1941	1941	1941	0
293	20250408	140800	88091501	1941	1941	1941	1941	0
294	20250408	140700	88091501	1941	1941	1941	1941	0
295	20250408	140600	88091501	1941	1941	1941	1941	0
296	20250408	140500	88091501	1941	1941	1941	1941	0
297	20250408	140400	88091501	1941	1941	1941	1941	0
298	20250408	140300	88091501	1941	1941	1941	1941	0
299	20250408	140200	88091501	1941	1941	1941	1941	0
300	20250408	140100	88091501	1941	1941	1941	1941	0
301	20250408	140000	88091501	1941	1941	1941	1941	46
302	20250408	135900	88002215	1941	1941	1941	1941	19
303	20250408	135800	87965336	1941	1941	1941	1941	114
304	20250408	135700	87744062	1941	1941	1941	1941	17
305	20250408	135600	87711065	1941	1941	1941	1941	52
306	20250408	135500	87610133	1941	1941	1941	1941	0
307	20250408	135400	87610133	1941	1941	1941	1941	0
308	20250408	135300	87610133	1941	1941	1941	1941	3
309	20250408	135200	87604310	1941	1941	1941	1941	15
310	20250408	135100	87575195	1941	1941	1941	1941	78
311	20250408	135000	87423797	1939	1939	1939	1939	18
312	20250408	134900	87388895	1939	1939	1939	1939	36
313	20250408	134800	87319091	1939	1939	1939	1939	46
314	20250408	134700	87229897	1940	1940	1940	1940	18
315	20250408	134600	87194977	1940	1940	1940	1940	36
316	20250408	134500	87125137	1940	1940	1940	1940	0
317	20250408	134400	87125137	1940	1942	1942	1940	3130
318	20250408	134300	81049820	1945	1945	1945	1945	0
319	20250408	134200	81049820	1945	1945	1945	1945	0
320	20250408	134100	81049820	1945	1945	1945	1945	0
321	20250408	134000	81049820	1945	1944	1945	1944	3022
322	20250408	133900	75175030	1945	1945	1945	1945	28
323	20250408	133800	75120570	1948	1948	1948	1948	7
324	20250408	133700	75106934	1942	1942	1942	1942	0
325	20250408	133600	75106934	1942	1944	1944	1942	40
326	20250408	133500	75029200	1948	1948	1948	1948	0
327	20250408	133400	75029200	1948	1948	1948	1948	0
328	20250408	133300	75029200	1948	1948	1948	1948	34
329	20250408	133200	74962968	1942	1942	1942	1942	0
330	20250408	133100	74962968	1942	1942	1942	1942	0
331	20250408	133000	74962968	1942	1942	1942	1942	0
332	20250408	132900	74962968	1942	1942	1942	1942	0
333	20250408	132800	74962968	1942	1942	1942	1942	0
334	20250408	132700	74962968	1942	1943	1943	1942	320
335	20250408	132600	74341527	1941	1941	1941	1941	0
336	20250408	132500	74341527	1941	1941	1941	1941	0
337	20250408	132400	74341527	1941	1944	1944	1941	355
338	20250408	132300	73652356	1944	1944	1944	1944	0
339	20250408	132200	73652356	1944	1949	1949	1944	557
340	20250408	132100	72568262	1957	1955	1957	1948	7744
341	20250408	132000	57466168	1957	1957	1957	1957	0
342	20250408	131900	57466168	1957	1957	1957	1957	78
343	20250408	131800	57313522	1955	1956	1956	1955	400
344	20250408	131700	56531513	1956	1956	1956	1956	0
345	20250408	131600	56531513	1956	1956	1956	1956	0
346	20250408	131500	56531513	1956	1956	1956	1956	200
347	20250408	131400	56140313	1957	1957	1957	1957	3
348	20250408	131300	56134442	1957	1957	1957	1957	17
349	20250408	131200	56101173	1957	1956	1957	1956	314
350	20250408	131100	55486968	1956	1956	1956	1956	23
351	20250408	131000	55441980	1955	1955	1955	1955	0
352	20250408	130900	55441980	1955	1955	1955	1955	0
353	20250408	130800	55441980	1955	1955	1955	1955	0
354	20250408	130700	55441980	1955	1955	1955	1955	99
355	20250408	130600	55248435	1952	1952	1952	1952	0
356	20250408	130500	55248435	1952	1952	1952	1952	10
357	20250408	130400	55228915	1950	1950	1950	1950	0
358	20250408	130300	55228915	1950	1950	1950	1950	0
359	20250408	130200	55228915	1950	1950	1950	1950	0
360	20250408	130100	55228915	1950	1950	1950	1950	100
361	20250408	130000	55033915	1955	1955	1955	1955	37
362	20250408	125900	54961580	1955	1955	1955	1955	2
363	20250408	125800	54957670	1955	1955	1955	1955	167
364	20250408	125700	54631185	1950	1950	1950	1950	0
365	20250408	125600	54631185	1950	1950	1950	1950	0
366	20250408	125500	54631185	1950	1950	1950	1950	0
367	20250408	125400	54631185	1950	1950	1950	1950	200
368	20250408	125300	54241185	1950	1950	1950	1950	0
369	20250408	125200	54241185	1950	1950	1950	1950	500
370	20250408	125100	53266185	1950	1950	1950	1950	0
371	20250408	125000	53266185	1950	1950	1950	1950	0
372	20250408	124900	53266185	1950	1950	1950	1950	810
373	20250408	124800	51686685	1950	1951	1951	1950	509
374	20250408	124700	50694099	1957	1957	1957	1957	102
375	20250408	124600	50494485	1957	1957	1957	1957	0
376	20250408	124500	50494485	1957	1957	1957	1957	0
377	20250408	124400	50494485	1957	1957	1957	1957	2
378	20250408	124300	50490571	1957	1957	1957	1957	31
379	20250408	124200	50429904	1950	1950	1950	1950	0
380	20250408	124100	50429904	1950	1950	1950	1950	0
381	20250408	124000	50429904	1950	1950	1950	1950	31
382	20250408	123900	50369454	1953	1953	1953	1953	0
383	20250408	123800	50369454	1953	1953	1953	1953	0
384	20250408	123700	50369454	1953	1953	1953	1953	0
385	20250408	123600	50369454	1953	1953	1953	1953	0
386	20250408	123500	50369454	1953	1953	1953	1953	0
387	20250408	123400	50369454	1953	1952	1953	1952	555
388	20250408	123300	49286056	1952	1952	1952	1952	0
389	20250408	123200	49286056	1952	1952	1952	1952	0
390	20250408	123100	49286056	1952	1952	1952	1952	0
391	20250408	123000	49286056	1952	1950	1952	1950	1207
392	20250408	122900	46932012	1950	1950	1950	1950	0
393	20250408	122800	46932012	1950	1950	1950	1950	17
394	20250408	122700	46898862	1950	1949	1950	1949	171
395	20250408	122600	46565508	1949	1949	1949	1949	0
396	20250408	122500	46565508	1949	1949	1949	1949	0
397	20250408	122400	46565508	1949	1949	1949	1949	0
398	20250408	122300	46565508	1949	1949	1949	1949	32
399	20250408	122200	46503140	1943	1943	1943	1943	0
400	20250408	122100	46503140	1943	1943	1943	1943	26
401	20250408	122000	46452622	1943	1944	1944	1943	80
402	20250408	121900	46297166	1943	1943	1943	1943	10
403	20250408	121800	46277736	1942	1942	1942	1942	0
404	20250408	121700	46277736	1942	1942	1942	1942	0
405	20250408	121600	46277736	1942	1942	1942	1942	65
406	20250408	121500	46151506	1942	1949	1949	1942	432
407	20250408	121400	45311039	1949	1949	1949	1949	0
408	20250408	121300	45311039	1949	1949	1949	1949	0
409	20250408	121200	45311039	1949	1949	1949	1949	0
410	20250408	121100	45311039	1949	1952	1952	1949	220
411	20250408	121000	44882095	1952	1952	1952	1952	0
412	20250408	120900	44882095	1952	1952	1952	1952	0
413	20250408	120800	44882095	1952	1952	1952	1952	0
414	20250408	120700	44882095	1952	1952	1952	1951	53
415	20250408	120600	44778671	1951	1952	1952	1951	14
416	20250408	120500	44751344	1952	1952	1952	1952	32
417	20250408	120400	44688880	1956	1956	1956	1956	0
418	20250408	120300	44688880	1956	1952	1956	1952	11
419	20250408	120200	44667404	1952	1952	1956	1951	64
420	20250408	120100	44542470	1951	1951	1951	1951	10
421	20250408	120000	44522960	1950	1951	1951	1950	23
422	20250408	115900	44478109	1951	1951	1951	1951	54
423	20250408	115800	44372755	1951	1951	1951	1951	0
424	20250408	115700	44372755	1951	1951	1951	1951	0
425	20250408	115600	44372755	1951	1951	1951	1951	0
426	20250408	115500	44372755	1951	1955	1955	1951	95
427	20250408	115400	44187221	1955	1955	1955	1955	0
428	20250408	115300	44187221	1955	1955	1955	1955	0
429	20250408	115200	44187221	1955	1955	1955	1955	0
430	20250408	115100	44187221	1955	1955	1955	1955	0
431	20250408	115000	44187221	1955	1955	1955	1955	0
432	20250408	114900	44187221	1955	1955	1955	1955	0
433	20250408	114800	44187221	1955	1955	1955	1955	0
434	20250408	114700	44187221	1955	1955	1955	1955	0
435	20250408	114600	44187221	1955	1955	1955	1955	0
436	20250408	114500	44187221	1955	1957	1957	1955	55
437	20250408	114400	44079627	1964	1964	1964	1964	0
438	20250408	114300	44079627	1964	1964	1964	1964	0
439	20250408	114200	44079627	1964	1964	1964	1964	0
440	20250408	114100	44079627	1964	1964	1964	1964	0
441	20250408	114000	44079627	1964	1964	1964	1964	0
442	20250408	113900	44079627	1964	1964	1964	1964	0
443	20250408	113800	44079627	1964	1964	1964	1964	0
444	20250408	113700	44079627	1964	1964	1964	1964	1
445	20250408	113600	44077663	1956	1956	1956	1956	5
446	20250408	113500	44067883	1965	1965	1965	1965	0
447	20250408	113400	44067883	1965	1965	1965	1965	0
448	20250408	113300	44067883	1965	1965	1965	1965	0
449	20250408	113200	44067883	1965	1965	1965	1965	0
450	20250408	113100	44067883	1965	1965	1965	1965	0
451	20250408	113000	44067883	1965	1965	1965	1965	0
452	20250408	112900	44067883	1965	1965	1965	1965	0
453	20250408	112800	44067883	1965	1965	1965	1965	0
454	20250408	112700	44067883	1965	1965	1965	1965	0
455	20250408	112600	44067883	1965	1965	1965	1965	1
456	20250408	112500	44065918	1973	1973	1973	1973	0
457	20250408	112400	44065918	1973	1973	1973	1973	0
458	20250408	112300	44065918	1973	1973	1973	1973	0
459	20250408	112200	44065918	1973	1973	1973	1973	0
460	20250408	112100	44065918	1973	1973	1973	1973	0
461	20250408	112000	44065918	1973	1973	1973	1973	0
462	20250408	111900	44065918	1973	1973	1973	1973	0
463	20250408	111800	44065918	1973	1973	1973	1973	0
464	20250408	111700	44065918	1973	1973	1973	1973	0
465	20250408	111600	44065918	1973	1974	1974	1973	3178
466	20250408	111500	37792646	1974	1974	1974	1974	10
467	20250408	111400	37772906	1973	1974	1974	1973	66
468	20250408	111300	37642629	1980	1980	1980	1980	1
469	20250408	111200	37640649	1974	1974	1974	1974	666
470	20250408	111100	36325965	1973	1974	1974	1973	35
471	20250408	111000	36256879	1973	1973	1974	1973	24
472	20250408	110900	36209518	1973	1973	1973	1973	0
473	20250408	110800	36209518	1973	1966	1974	1966	1328
474	20250408	110700	33589273	1970	1965	1970	1965	709
475	20250408	110600	32195144	1966	1961	1966	1961	461
476	20250408	110500	31290024	1962	1962	1962	1962	1
477	20250408	110400	31288062	1950	1950	1950	1950	0
478	20250408	110300	31288062	1950	1940	1950	1940	1016
479	20250408	110200	29313331	1940	1940	1940	1940	193
480	20250408	110100	28938911	1930	1930	1930	1930	0
481	20250408	110000	28938911	1930	1930	1930	1930	0
482	20250408	105900	28938911	1930	1930	1930	1930	0
483	20250408	105800	28938911	1930	1940	1940	1930	10
484	20250408	105700	28919559	1934	1934	1934	1934	0
485	20250408	105600	28919559	1934	1934	1934	1934	249
486	20250408	105500	28437993	1934	1934	1934	1934	0
487	20250408	105400	28437993	1934	1934	1934	1934	0
488	20250408	105300	28437993	1934	1934	1934	1934	4
489	20250408	105200	28430257	1934	1934	1934	1934	0
490	20250408	105100	28430257	1934	1934	1934	1934	0
491	20250408	105000	28430257	1934	1925	1934	1925	1443
492	20250408	104900	25646912	1924	1924	1924	1923	1761
493	20250408	104800	22260258	1924	1924	1924	1924	1
494	20250408	104700	22258334	1924	1924	1924	1924	0
495	20250408	104600	22258334	1924	1924	1924	1924	0
496	20250408	104500	22258334	1924	1924	1924	1924	0
497	20250408	104400	22258334	1924	1924	1924	1924	0
498	20250408	104300	22258334	1924	1924	1924	1924	9
499	20250408	104200	22241018	1924	1924	1924	1924	49
500	20250408	104100	22146742	1924	1924	1924	1924	0
501	20250408	104000	22146742	1924	1924	1924	1924	0
502	20250408	103900	22146742	1924	1925	1925	1924	7
503	20250408	103800	22133269	1925	1925	1925	1925	0
504	20250408	103700	22133269	1925	1924	1925	1924	8
505	20250408	103600	22117870	1916	1916	1916	1916	0
506	20250408	103500	22117870	1916	1916	1916	1916	1
507	20250408	103400	22115954	1915	1915	1915	1915	0
508	20250408	103300	22115954	1915	1915	1915	1915	0
509	20250408	103200	22115954	1915	1915	1915	1915	10
510	20250408	103100	22096804	1927	1927	1927	1927	0
511	20250408	103000	22096804	1927	1927	1927	1927	0
512	20250408	102900	22096804	1927	1927	1927	1927	0
513	20250408	102800	22096804	1927	1927	1927	1927	0
514	20250408	102700	22096804	1927	1927	1927	1927	0
515	20250408	102600	22096804	1927	1922	1927	1922	368
516	20250408	102500	21389438	1922	1917	1922	1917	2469
517	20250408	102400	16651255	1917	1915	1917	1915	283
518	20250408	102300	16109055	1915	1915	1915	1915	2
519	20250408	102200	16105225	1915	1915	1915	1915	0
520	20250408	102100	16105225	1915	1915	1915	1915	0
521	20250408	102000	16105225	1915	1907	1916	1900	1458
522	20250408	101900	13332968	1917	1917	1917	1917	0
523	20250408	101800	13332968	1917	1917	1917	1917	0
524	20250408	101700	13332968	1917	1910	1917	1910	525
525	20250408	101600	12327053	1916	1916	1916	1916	0
526	20250408	101500	12327053	1916	1916	1916	1916	0
527	20250408	101400	12327053	1916	1916	1916	1916	0
528	20250408	101300	12327053	1916	1907	1916	1900	809
529	20250408	101200	10788255	1916	1916	1916	1916	0
530	20250408	101100	10788255	1916	1916	1916	1916	10
531	20250408	101000	10769095	1916	1909	1916	1909	146
532	20250408	100900	10490045	1906	1906	1906	1906	0
533	20250408	100800	10490045	1906	1906	1906	1906	0
534	20250408	100700	10490045	1906	1906	1906	1906	0
535	20250408	100600	10490045	1906	1909	1909	1906	3
536	20250408	100500	10484321	1909	1909	1909	1909	1
537	20250408	100400	10482412	1912	1912	1912	1912	0
538	20250408	100300	10482412	1912	1912	1912	1912	1
539	20250408	100200	10480500	1909	1909	1910	1905	303
540	20250408	100100	9902916	1910	1909	1910	1909	103
541	20250408	100000	9706285	1910	1910	1910	1910	0
542	20250408	095900	9706285	1910	1910	1910	1910	0
543	20250408	095800	9706285	1910	1910	1916	1910	156
544	20250408	095700	9408307	1916	1915	1916	1910	968
545	20250408	095600	7557995	1915	1915	1915	1915	0
546	20250408	095500	7557995	1915	1915	1915	1915	0
547	20250408	095400	7557995	1915	1915	1915	1915	10
548	20250408	095300	7538845	1916	1915	1916	1915	547
549	20250408	095200	6491328	1915	1915	1916	1915	227
550	20250408	095100	6056436	1916	1915	1916	1915	80
551	20250408	095000	5903234	1915	1915	1915	1915	0
552	20250408	094900	5903234	1915	1915	1915	1915	4
553	20250408	094800	5895574	1916	1916	1916	1916	0
554	20250408	094700	5895574	1916	1916	1916	1916	0
555	20250408	094600	5895574	1916	1916	1916	1916	0
556	20250408	094500	5895574	1916	1916	1916	1916	6
557	20250408	094400	5884078	1916	1915	1916	1913	46
558	20250408	094300	5796014	1914	1914	1914	1914	0
559	20250408	094200	5796014	1914	1914	1914	1914	177
560	20250408	094100	5457236	1914	1914	1914	1914	8
561	20250408	094000	5441924	1913	1913	1913	1913	0
562	20250408	093900	5441924	1913	1914	1914	1913	56
563	20250408	093800	5334755	1914	1914	1914	1914	7
564	20250408	093700	5321357	1915	1914	1915	1914	21
565	20250408	093600	5281161	1914	1914	1915	1914	61
566	20250408	093500	5164405	1914	1914	1914	1914	6
567	20250408	093400	5152921	1917	1917	1917	1917	0
568	20250408	093300	5152921	1917	1917	1917	1917	0
569	20250408	093200	5152921	1917	1917	1917	1917	0
570	20250408	093100	5152921	1917	1917	1917	1917	0
571	20250408	093000	5152921	1917	1917	1917	1917	0
572	20250408	092900	5152921	1917	1917	1917	1917	0
573	20250408	092800	5152921	1917	1917	1917	1917	0
574	20250408	092700	5152921	1917	1917	1917	1917	11
575	20250408	092600	5131834	1917	1917	1918	1917	61
576	20250408	092500	5014866	1917	1916	1918	1916	235
577	20250408	092400	4564347	1917	1917	1917	1917	0
578	20250408	092300	4564347	1917	1917	1917	1917	0
579	20250408	092200	4564347	1917	1917	1917	1917	0
580	20250408	092100	4564347	1917	1917	1917	1917	14
581	20250408	092000	4537509	1902	1902	1902	1902	0
582	20250408	091900	4537509	1902	1917	1917	1902	43
583	20250408	091800	4455563	1903	1903	1903	1903	0
584	20250408	091700	4455563	1903	1903	1903	1903	0
585	20250408	091600	4455563	1903	1903	1903	1903	0
586	20250408	091500	4455563	1903	1903	1903	1903	0
587	20250408	091400	4455563	1903	1919	1920	1902	52
588	20250408	091300	4355936	1919	1919	1919	1919	0
589	20250408	091200	4355936	1919	1919	1919	1919	50
590	20250408	091100	4259986	1919	1919	1919	1919	0
591	20250408	091000	4259986	1919	1919	1919	1919	16
592	20250408	090900	4229282	1879	1879	1879	1879	0
593	20250408	090800	4229282	1879	1879	1879	1879	0
594	20250408	090700	4229282	1879	1918	1918	1879	641
595	20250408	090600	3019194	1918	1918	1918	1918	46
596	20250408	090500	2930966	1920	1920	1920	1920	1
597	20250408	090400	2929046	1919	1901	1919	1901	62
598	20250408	090300	2810182	1919	1919	1919	1919	793
599	20250408	090200	1288415	1920	1920	1920	1920	54
600	20250408	090100	1184735	1920	1920	1920	1920	1
601	20250408	090000	1182815	1910	1900	1910	1900	622