KissMeData/087260/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	194100	126166297	1933	1933	1933	1933	2501
3	20250415	194000	126166297	1933	1933	1933	1933	0
4	20250415	193900	126166297	1933	1933	1933	1933	0
5	20250415	193800	126166297	1933	1933	1933	1933	0
6	20250415	193700	126166297	1933	1933	1933	1933	0
7	20250415	193600	126166297	1933	1933	1933	1933	0
8	20250415	193500	126166297	1933	1933	1933	1933	0
9	20250415	193400	126166297	1933	1933	1933	1933	0
10	20250415	193300	126166297	1933	1933	1933	1933	0
11	20250415	193200	126166297	1933	1933	1933	1933	0
12	20250415	193100	126166297	1933	1933	1933	1933	0
13	20250415	193000	126166297	1933	1933	1933	1933	0
14	20250415	192900	126166297	1933	1933	1933	1933	0
15	20250415	192800	126166297	1933	1933	1933	1933	0
16	20250415	192700	126166297	1933	1933	1933	1933	0
17	20250415	192600	126166297	1933	1933	1933	1933	0
18	20250415	192500	126166297	1933	1933	1933	1933	0
19	20250415	192400	126166297	1933	1933	1933	1933	0
20	20250415	192300	126166297	1933	1933	1933	1933	0
21	20250415	192200	126166297	1933	1933	1933	1933	0
22	20250415	192100	126166297	1933	1933	1933	1933	0
23	20250415	192000	126166297	1933	1933	1933	1933	0
24	20250415	191900	126166297	1933	1933	1933	1933	0
25	20250415	191800	126166297	1933	1933	1933	1933	0
26	20250415	191700	126166297	1933	1933	1933	1933	0
27	20250415	191600	126166297	1933	1933	1933	1933	0
28	20250415	191500	126166297	1933	1933	1933	1933	0
29	20250415	191400	126166297	1933	1933	1933	1933	0
30	20250415	191300	126166297	1933	1933	1933	1933	0
31	20250415	191200	126166297	1933	1933	1933	1933	0
32	20250415	191100	126166297	1933	1933	1933	1933	2501
33	20250415	191000	126166297	1933	1933	1933	1933	0
34	20250415	190900	126166297	1933	1933	1933	1933	0
35	20250415	190800	126166297	1933	1933	1933	1933	0
36	20250415	190700	126166297	1933	1933	1933	1933	0
37	20250415	190600	126166297	1933	1933	1933	1933	0
38	20250415	190500	126166297	1933	1933	1933	1933	0
39	20250415	190400	126166297	1933	1933	1933	1933	0
40	20250415	190300	126166297	1933	1933	1933	1933	0
41	20250415	190200	126166297	1933	1933	1933	1933	0
42	20250415	190100	126166297	1933	1933	1933	1933	0
43	20250415	190000	126166297	1933	1933	1933	1933	0
44	20250415	185900	126166297	1933	1933	1933	1933	0
45	20250415	185800	126166297	1933	1933	1933	1933	0
46	20250415	185700	126166297	1933	1933	1933	1933	0
47	20250415	185600	126166297	1933	1933	1933	1933	0
48	20250415	185500	126166297	1933	1933	1933	1933	0
49	20250415	185400	126166297	1933	1933	1933	1933	0
50	20250415	185300	126166297	1933	1933	1933	1933	0
51	20250415	185200	126166297	1933	1933	1933	1933	0
52	20250415	185100	126166297	1933	1933	1933	1933	0
53	20250415	185000	126166297	1933	1933	1933	1933	0
54	20250415	184900	126166297	1933	1933	1933	1933	0
55	20250415	184800	126166297	1933	1933	1933	1933	0
56	20250415	184700	126166297	1933	1933	1933	1933	0
57	20250415	184600	126166297	1933	1933	1933	1933	0
58	20250415	184500	126166297	1933	1933	1933	1933	0
59	20250415	184400	126166297	1933	1933	1933	1933	0
60	20250415	184300	126166297	1933	1933	1933	1933	0
61	20250415	184200	126166297	1933	1933	1933	1933	0
62	20250415	184100	126166297	1933	1933	1933	1933	2501
63	20250415	184000	126166297	1933	1933	1933	1933	0
64	20250415	183900	126166297	1933	1933	1933	1933	0
65	20250415	183800	126166297	1933	1933	1933	1933	0
66	20250415	183700	126166297	1933	1933	1933	1933	0
67	20250415	183600	126166297	1933	1933	1933	1933	0
68	20250415	183500	126166297	1933	1933	1933	1933	0
69	20250415	183400	126166297	1933	1933	1933	1933	0
70	20250415	183300	126166297	1933	1933	1933	1933	0
71	20250415	183200	126166297	1933	1933	1933	1933	0
72	20250415	183100	126166297	1933	1933	1933	1933	0
73	20250415	183000	126166297	1933	1933	1933	1933	0
74	20250415	182900	126166297	1933	1933	1933	1933	0
75	20250415	182800	126166297	1933	1933	1933	1933	0
76	20250415	182700	126166297	1933	1933	1933	1933	0
77	20250415	182600	126166297	1933	1933	1933	1933	0
78	20250415	182500	126166297	1933	1933	1933	1933	0
79	20250415	182400	126166297	1933	1933	1933	1933	0
80	20250415	182300	126166297	1933	1933	1933	1933	0
81	20250415	182200	126166297	1933	1933	1933	1933	0
82	20250415	182100	126166297	1933	1933	1933	1933	0
83	20250415	182000	126166297	1933	1933	1933	1933	0
84	20250415	181900	126166297	1933	1933	1933	1933	0
85	20250415	181800	126166297	1933	1933	1933	1933	0
86	20250415	181700	126166297	1933	1933	1933	1933	0
87	20250415	181600	126166297	1933	1933	1933	1933	0
88	20250415	181500	126166297	1933	1933	1933	1933	0
89	20250415	181400	126166297	1933	1933	1933	1933	0
90	20250415	181300	126166297	1933	1933	1933	1933	0
91	20250415	181200	126166297	1933	1933	1933	1933	0
92	20250415	181100	126166297	1933	1933	1933	1933	2501
93	20250415	181000	126166297	1933	1933	1933	1933	0
94	20250415	180900	126166297	1933	1933	1933	1933	0
95	20250415	180800	126166297	1933	1933	1933	1933	0
96	20250415	180700	126166297	1933	1933	1933	1933	0
97	20250415	180600	126166297	1933	1933	1933	1933	0
98	20250415	180500	126166297	1933	1933	1933	1933	0
99	20250415	180400	126166297	1933	1933	1933	1933	0
100	20250415	180300	126166297	1933	1933	1933	1933	0
101	20250415	180200	126166297	1933	1933	1933	1933	0
102	20250415	180100	126166297	1933	1933	1933	1933	0
103	20250415	180000	126166297	1933	1933	1933	1933	0
104	20250415	175900	126166297	1933	1933	1933	1933	0
105	20250415	175800	126166297	1933	1933	1933	1933	0
106	20250415	175700	126166297	1933	1933	1933	1933	0
107	20250415	175600	126166297	1933	1933	1933	1933	0
108	20250415	175500	126166297	1933	1933	1933	1933	0
109	20250415	175400	126166297	1933	1933	1933	1933	0
110	20250415	175300	126166297	1933	1933	1933	1933	0
111	20250415	175200	126166297	1933	1933	1933	1933	0
112	20250415	175100	126166297	1933	1933	1933	1933	0
113	20250415	175000	126166297	1933	1933	1933	1933	0
114	20250415	174900	126166297	1933	1933	1933	1933	0
115	20250415	174800	126166297	1933	1933	1933	1933	0
116	20250415	174700	126166297	1933	1933	1933	1933	0
117	20250415	174600	126166297	1933	1933	1933	1933	0
118	20250415	174500	126166297	1933	1933	1933	1933	0
119	20250415	174400	126166297	1933	1933	1933	1933	0
120	20250415	174300	126166297	1933	1933	1933	1933	0
121	20250415	174200	126166297	1933	1933	1933	1933	0
122	20250415	174100	126166297	1933	1933	1933	1933	2501
123	20250415	174000	126166297	1933	1933	1933	1933	0
124	20250415	173900	126166297	1933	1933	1933	1933	0
125	20250415	173800	126166297	1933	1933	1933	1933	0
126	20250415	173700	126166297	1933	1933	1933	1933	0
127	20250415	173600	126166297	1933	1933	1933	1933	0
128	20250415	173500	126166297	1933	1933	1933	1933	0
129	20250415	173400	126166297	1933	1933	1933	1933	0
130	20250415	173300	126166297	1933	1933	1933	1933	0
131	20250415	173200	126166297	1933	1933	1933	1933	0
132	20250415	173100	126166297	1933	1933	1933	1933	0
133	20250415	173000	126166297	1933	1933	1933	1933	0
134	20250415	172900	126166297	1933	1933	1933	1933	0
135	20250415	172800	126166297	1933	1933	1933	1933	0
136	20250415	172700	126166297	1933	1933	1933	1933	0
137	20250415	172600	126166297	1933	1933	1933	1933	0
138	20250415	172500	126166297	1933	1933	1933	1933	0
139	20250415	172400	126166297	1933	1933	1933	1933	0
140	20250415	172300	126166297	1933	1933	1933	1933	0
141	20250415	172200	126166297	1933	1933	1933	1933	0
142	20250415	172100	126166297	1933	1933	1933	1933	0
143	20250415	172000	126166297	1933	1933	1933	1933	0
144	20250415	171900	126166297	1933	1933	1933	1933	0
145	20250415	171800	126166297	1933	1933	1933	1933	0
146	20250415	171700	126166297	1933	1933	1933	1933	0
147	20250415	171600	126166297	1933	1933	1933	1933	0
148	20250415	171500	126166297	1933	1933	1933	1933	0
149	20250415	171400	126166297	1933	1933	1933	1933	0
150	20250415	171300	126166297	1933	1933	1933	1933	0
151	20250415	171200	126166297	1933	1933	1933	1933	0
152	20250415	171100	126166297	1933	1933	1933	1933	2501
153	20250415	171000	126166297	1933	1933	1933	1933	0
154	20250415	170900	126166297	1933	1933	1933	1933	0
155	20250415	170800	126166297	1933	1933	1933	1933	0
156	20250415	170700	126166297	1933	1933	1933	1933	0
157	20250415	170600	126166297	1933	1933	1933	1933	0
158	20250415	170500	126166297	1933	1933	1933	1933	0
159	20250415	170400	126166297	1933	1933	1933	1933	0
160	20250415	170300	126166297	1933	1933	1933	1933	0
161	20250415	170200	126166297	1933	1933	1933	1933	0
162	20250415	170100	126166297	1933	1933	1933	1933	0
163	20250415	170000	126166297	1933	1933	1933	1933	0
164	20250415	165900	126166297	1933	1933	1933	1933	0
165	20250415	165800	126166297	1933	1933	1933	1933	0
166	20250415	165700	126166297	1933	1933	1933	1933	0
167	20250415	165600	126166297	1933	1933	1933	1933	0
168	20250415	165500	126166297	1933	1933	1933	1933	0
169	20250415	165400	126166297	1933	1933	1933	1933	0
170	20250415	165300	126166297	1933	1933	1933	1933	0
171	20250415	165200	126166297	1933	1933	1933	1933	0
172	20250415	165100	126166297	1933	1933	1933	1933	0
173	20250415	165000	126166297	1933	1933	1933	1933	0
174	20250415	164900	126166297	1933	1933	1933	1933	0
175	20250415	164800	126166297	1933	1933	1933	1933	0
176	20250415	164700	126166297	1933	1933	1933	1933	0
177	20250415	164600	126166297	1933	1933	1933	1933	0
178	20250415	164500	126166297	1933	1933	1933	1933	0
179	20250415	164400	126166297	1933	1933	1933	1933	0
180	20250415	164300	126166297	1933	1933	1933	1933	0
181	20250415	164200	126166297	1933	1933	1933	1933	0
182	20250415	164100	126166297	1933	1933	1933	1933	2501
183	20250415	164000	126166297	1933	1933	1933	1933	0
184	20250415	163900	126166297	1933	1933	1933	1933	0
185	20250415	163800	126166297	1933	1933	1933	1933	0
186	20250415	163700	126166297	1933	1933	1933	1933	0
187	20250415	163600	126166297	1933	1933	1933	1933	0
188	20250415	163500	126166297	1933	1933	1933	1933	0
189	20250415	163400	126166297	1933	1933	1933	1933	0
190	20250415	163300	126166297	1933	1933	1933	1933	0
191	20250415	163200	126166297	1933	1933	1933	1933	0
192	20250415	163100	126166297	1933	1933	1933	1933	0
193	20250415	163000	126166297	1933	1933	1933	1933	0
194	20250415	162900	126166297	1933	1933	1933	1933	0
195	20250415	162800	126166297	1933	1933	1933	1933	0
196	20250415	162700	126166297	1933	1933	1933	1933	0
197	20250415	162600	126166297	1933	1933	1933	1933	0
198	20250415	162500	126166297	1933	1933	1933	1933	0
199	20250415	162400	126166297	1933	1933	1933	1933	0
200	20250415	162300	126166297	1933	1933	1933	1933	0
201	20250415	162200	126166297	1933	1933	1933	1933	0
202	20250415	162100	126166297	1933	1933	1933	1933	0
203	20250415	162000	126166297	1933	1933	1933	1933	0
204	20250415	161900	126166297	1933	1933	1933	1933	0
205	20250415	161800	126166297	1933	1933	1933	1933	0
206	20250415	161700	126166297	1933	1933	1933	1933	0
207	20250415	161600	126166297	1933	1933	1933	1933	0
208	20250415	161500	126166297	1933	1933	1933	1933	0
209	20250415	161400	126166297	1933	1933	1933	1933	0
210	20250415	161300	126166297	1933	1933	1933	1933	0
211	20250415	161200	126166297	1933	1933	1933	1933	0
212	20250415	161100	126166297	1933	1933	1933	1933	2501
213	20250415	161000	126166297	1933	1933	1933	1933	0
214	20250415	160900	126166297	1933	1933	1933	1933	0
215	20250415	160800	126166297	1933	1933	1933	1933	0
216	20250415	160700	126166297	1933	1933	1933	1933	0
217	20250415	160600	126166297	1933	1933	1933	1933	0
218	20250415	160500	126166297	1933	1933	1933	1933	0
219	20250415	160400	126166297	1933	1933	1933	1933	0
220	20250415	160300	126166297	1933	1933	1933	1933	0
221	20250415	160200	126166297	1933	1933	1933	1933	0
222	20250415	160100	126166297	1933	1933	1933	1933	0
223	20250415	160000	126166297	1933	1933	1933	1933	0
224	20250415	155900	126166297	1933	1933	1933	1933	0
225	20250415	155800	126166297	1933	1933	1933	1933	0
226	20250415	155700	126166297	1933	1933	1933	1933	0
227	20250415	155600	126166297	1933	1933	1933	1933	0
228	20250415	155500	126166297	1933	1933	1933	1933	0
229	20250415	155400	126166297	1933	1933	1933	1933	0
230	20250415	155300	126166297	1933	1933	1933	1933	0
231	20250415	155200	126166297	1933	1933	1933	1933	0
232	20250415	155100	126166297	1933	1933	1933	1933	0
233	20250415	155000	126166297	1933	1933	1933	1933	0
234	20250415	154900	126166297	1933	1933	1933	1933	0
235	20250415	154800	126166297	1933	1933	1933	1933	0
236	20250415	154700	126166297	1933	1933	1933	1933	0
237	20250415	154600	126166297	1933	1933	1933	1933	0
238	20250415	154500	126166297	1933	1933	1933	1933	0
239	20250415	154400	126166297	1933	1933	1933	1933	0
240	20250415	154300	126166297	1933	1933	1933	1933	0
241	20250415	154200	126166297	1933	1933	1933	1933	0
242	20250415	154100	126166297	1933	1933	1933	1933	2501
243	20250415	154000	126166297	1933	1933	1933	1933	0
244	20250415	153900	126166297	1933	1933	1933	1933	0
245	20250415	153800	126166297	1933	1933	1933	1933	0
246	20250415	153700	126166297	1933	1933	1933	1933	0
247	20250415	153600	126166297	1933	1933	1933	1933	0
248	20250415	153500	126166297	1933	1933	1933	1933	0
249	20250415	153400	126166297	1933	1933	1933	1933	0
250	20250415	153300	126166297	1933	1933	1933	1933	0
251	20250415	153200	126166297	1933	1933	1933	1933	0
252	20250415	153100	126166297	1933	1933	1933	1933	0
253	20250415	153000	126166297	1933	1933	1933	1933	2501
254	20250415	152900	121331864	1933	1933	1933	1933	0
255	20250415	152800	121331864	1933	1933	1933	1933	0
256	20250415	152700	121331864	1933	1933	1933	1933	0
257	20250415	152600	121331864	1933	1933	1933	1933	0
258	20250415	152500	121331864	1933	1933	1933	1933	0
259	20250415	152400	121331864	1933	1933	1933	1933	0
260	20250415	152300	121331864	1933	1933	1933	1933	0
261	20250415	152200	121331864	1933	1933	1933	1933	0
262	20250415	152100	121331864	1933	1933	1933	1933	0
263	20250415	152000	121331864	1933	1933	1933	1933	0
264	20250415	151900	121331864	1933	1933	1933	1933	0
265	20250415	151800	121331864	1933	1933	1933	1933	0
266	20250415	151700	121331864	1933	1933	1933	1933	0
267	20250415	151600	121331864	1933	1933	1933	1933	1
268	20250415	151500	121329931	1926	1926	1926	1926	0
269	20250415	151400	121329931	1926	1926	1926	1926	0
270	20250415	151300	121329931	1926	1926	1926	1926	300
271	20250415	151200	120752131	1933	1933	1933	1933	300
272	20250415	151100	120172231	1933	1932	1933	1932	1200
273	20250415	151000	117852831	1933	1933	1933	1933	0
274	20250415	150900	117852831	1933	1933	1933	1933	0
275	20250415	150800	117852831	1933	1933	1933	1933	1
276	20250415	150700	117850898	1926	1929	1929	1926	2310
277	20250415	150600	113400938	1929	1929	1929	1929	100
278	20250415	150500	113208038	1926	1928	1928	1926	803
279	20250415	150400	111660841	1934	1934	1934	1934	0
280	20250415	150300	111660841	1934	1934	1934	1934	0
281	20250415	150200	111660841	1934	1934	1934	1934	0
282	20250415	150100	111660841	1934	1934	1934	1934	0
283	20250415	150000	111660841	1934	1934	1934	1934	0
284	20250415	145900	111660841	1934	1934	1934	1934	0
285	20250415	145800	111660841	1934	1934	1934	1934	0
286	20250415	145700	111660841	1934	1934	1934	1934	0
287	20250415	145600	111660841	1934	1934	1934	1934	0
288	20250415	145500	111660841	1934	1934	1934	1934	0
289	20250415	145400	111660841	1934	1934	1934	1934	0
290	20250415	145300	111660841	1934	1934	1934	1934	0
291	20250415	145200	111660841	1934	1934	1934	1934	0
292	20250415	145100	111660841	1934	1934	1934	1934	0
293	20250415	145000	111660841	1934	1934	1934	1934	0
294	20250415	144900	111660841	1934	1934	1934	1934	10
295	20250415	144800	111641501	1928	1928	1928	1928	51
296	20250415	144700	111543173	1934	1928	1934	1928	101
297	20250415	144600	111347845	1934	1934	1934	1934	0
298	20250415	144500	111347845	1934	1933	1934	1933	5
299	20250415	144400	111338179	1934	1934	1934	1934	0
300	20250415	144300	111338179	1934	1934	1934	1934	0
301	20250415	144200	111338179	1934	1934	1934	1934	1
302	20250415	144100	111336245	1929	1929	1929	1929	0
303	20250415	144000	111336245	1929	1931	1931	1929	1000
304	20250415	143900	109406703	1932	1934	1934	1932	745
305	20250415	143800	107966849	1934	1934	1934	1934	0
306	20250415	143700	107966849	1934	1934	1934	1934	0
307	20250415	143600	107966849	1934	1934	1934	1934	27
308	20250415	143500	107914631	1933	1933	1933	1933	0
309	20250415	143400	107914631	1933	1933	1933	1933	0
310	20250415	143300	107914631	1933	1933	1933	1933	0
311	20250415	143200	107914631	1933	1933	1933	1933	369
312	20250415	143100	107201354	1933	1933	1933	1933	0
313	20250415	143000	107201354	1933	1933	1933	1933	0
314	20250415	142900	107201354	1933	1933	1933	1933	0
315	20250415	142800	107201354	1933	1933	1933	1933	0
316	20250415	142700	107201354	1933	1933	1933	1933	3
317	20250415	142600	107195555	1932	1932	1932	1932	20
318	20250415	142500	107156915	1933	1933	1933	1933	200
319	20250415	142400	106770315	1933	1933	1933	1933	0
320	20250415	142300	106770315	1933	1933	1933	1933	0
321	20250415	142200	106770315	1933	1933	1933	1933	0
322	20250415	142100	106770315	1933	1933	1933	1933	0
323	20250415	142000	106770315	1933	1933	1933	1933	0
324	20250415	141900	106770315	1933	1933	1933	1933	18
325	20250415	141800	106735521	1932	1932	1932	1932	0
326	20250415	141700	106735521	1932	1932	1932	1932	125
327	20250415	141600	106494021	1932	1932	1932	1932	0
328	20250415	141500	106494021	1932	1932	1932	1932	0
329	20250415	141400	106494021	1932	1932	1932	1932	0
330	20250415	141300	106494021	1932	1932	1932	1932	0
331	20250415	141200	106494021	1932	1932	1932	1932	0
332	20250415	141100	106494021	1932	1932	1932	1932	454
333	20250415	141000	105616893	1932	1932	1932	1932	0
334	20250415	140900	105616893	1932	1930	1932	1930	2
335	20250415	140800	105613031	1932	1932	1932	1932	0
336	20250415	140700	105613031	1932	1932	1932	1932	368
337	20250415	140600	104902055	1932	1932	1932	1932	14
338	20250415	140500	104875007	1933	1933	1933	1933	0
339	20250415	140400	104875007	1933	1933	1933	1933	1
340	20250415	140300	104873074	1931	1933	1933	1931	102
341	20250415	140200	104676110	1932	1932	1932	1932	0
342	20250415	140100	104676110	1932	1932	1932	1932	0
343	20250415	140000	104676110	1932	1932	1932	1932	0
344	20250415	135900	104676110	1932	1932	1932	1932	40
345	20250415	135800	104598830	1932	1932	1932	1932	0
346	20250415	135700	104598830	1932	1932	1932	1932	0
347	20250415	135600	104598830	1932	1932	1932	1932	0
348	20250415	135500	104598830	1932	1931	1932	1931	3
349	20250415	135400	104593035	1934	1934	1934	1934	0
350	20250415	135300	104593035	1934	1934	1934	1934	0
351	20250415	135200	104593035	1934	1934	1934	1934	0
352	20250415	135100	104593035	1934	1934	1934	1934	0
353	20250415	135000	104593035	1934	1934	1934	1934	0
354	20250415	134900	104593035	1934	1934	1934	1934	0
355	20250415	134800	104593035	1934	1934	1934	1934	0
356	20250415	134700	104593035	1934	1934	1934	1934	0
357	20250415	134600	104593035	1934	1934	1934	1934	0
358	20250415	134500	104593035	1934	1934	1934	1934	0
359	20250415	134400	104593035	1934	1934	1934	1934	0
360	20250415	134300	104593035	1934	1934	1934	1934	0
361	20250415	134200	104593035	1934	1934	1934	1934	0
362	20250415	134100	104593035	1934	1934	1934	1934	45
363	20250415	134000	104506005	1934	1934	1934	1934	0
364	20250415	133900	104506005	1934	1934	1934	1934	0
365	20250415	133800	104506005	1934	1934	1934	1934	25
366	20250415	133700	104457655	1933	1933	1933	1933	0
367	20250415	133600	104457655	1933	1933	1933	1933	0
368	20250415	133500	104457655	1933	1933	1933	1933	1287
369	20250415	133400	101969884	1934	1934	1934	1934	503
370	20250415	133300	100997082	1935	1935	1935	1935	0
371	20250415	133200	100997082	1935	1935	1935	1935	0
372	20250415	133100	100997082	1935	1935	1935	1935	0
373	20250415	133000	100997082	1935	1935	1935	1935	0
374	20250415	132900	100997082	1935	1935	1935	1935	118
375	20250415	132800	100768752	1935	1935	1935	1935	0
376	20250415	132700	100768752	1935	1935	1935	1935	0
377	20250415	132600	100768752	1935	1936	1936	1935	16
378	20250415	132500	100737777	1937	1937	1937	1937	60
379	20250415	132400	100621557	1938	1938	1938	1938	0
380	20250415	132300	100621557	1938	1938	1938	1938	0
381	20250415	132200	100621557	1938	1938	1938	1938	0
382	20250415	132100	100621557	1938	1938	1938	1938	0
383	20250415	132000	100621557	1938	1938	1938	1938	0
384	20250415	131900	100621557	1938	1938	1938	1938	0
385	20250415	131800	100621557	1938	1938	1938	1938	0
386	20250415	131700	100621557	1938	1936	1938	1936	3
387	20250415	131600	100615747	1935	1935	1935	1935	0
388	20250415	131500	100615747	1935	1935	1935	1935	0
389	20250415	131400	100615747	1935	1935	1935	1935	0
390	20250415	131300	100615747	1935	1935	1935	1935	0
391	20250415	131200	100615747	1935	1935	1935	1935	0
392	20250415	131100	100615747	1935	1935	1935	1935	743
393	20250415	131000	99178042	1938	1938	1938	1938	32
394	20250415	130900	99116026	1938	1938	1938	1938	0
395	20250415	130800	99116026	1938	1938	1938	1938	0
396	20250415	130700	99116026	1938	1938	1938	1938	0
397	20250415	130600	99116026	1938	1938	1938	1938	0
398	20250415	130500	99116026	1938	1935	1938	1935	4
399	20250415	130400	99108280	1938	1938	1938	1938	0
400	20250415	130300	99108280	1938	1938	1938	1938	10
401	20250415	130200	99088900	1938	1937	1938	1937	38
402	20250415	130100	99015293	1938	1938	1938	1938	0
403	20250415	130000	99015293	1938	1938	1938	1938	0
404	20250415	125900	99015293	1938	1938	1938	1938	0
405	20250415	125800	99015293	1938	1938	1938	1938	0
406	20250415	125700	99015293	1938	1938	1938	1938	0
407	20250415	125600	99015293	1938	1938	1938	1938	0
408	20250415	125500	99015293	1938	1938	1938	1938	0
409	20250415	125400	99015293	1938	1938	1938	1938	0
410	20250415	125300	99015293	1938	1938	1938	1938	0
411	20250415	125200	99015293	1938	1938	1938	1938	0
412	20250415	125100	99015293	1938	1938	1938	1938	0
413	20250415	125000	99015293	1938	1938	1938	1938	0
414	20250415	124900	99015293	1938	1938	1938	1938	0
415	20250415	124800	99015293	1938	1938	1938	1938	0
416	20250415	124700	99015293	1938	1938	1938	1938	0
417	20250415	124600	99015293	1938	1938	1938	1938	0
418	20250415	124500	99015293	1938	1938	1938	1938	0
419	20250415	124400	99015293	1938	1938	1938	1938	0
420	20250415	124300	99015293	1938	1938	1938	1938	1
421	20250415	124200	99013355	1938	1938	1938	1938	0
422	20250415	124100	99013355	1938	1934	1938	1934	4
423	20250415	124000	99005615	1938	1938	1938	1938	0
424	20250415	123900	99005615	1938	1938	1938	1938	0
425	20250415	123800	99005615	1938	1938	1938	1938	0
426	20250415	123700	99005615	1938	1938	1938	1938	0
427	20250415	123600	99005615	1938	1938	1938	1938	1
428	20250415	123500	99003677	1938	1938	1938	1938	0
429	20250415	123400	99003677	1938	1938	1938	1938	0
430	20250415	123300	99003677	1938	1938	1938	1938	0
431	20250415	123200	99003677	1938	1938	1938	1938	0
432	20250415	123100	99003677	1938	1938	1938	1938	0
433	20250415	123000	99003677	1938	1938	1938	1938	0
434	20250415	122900	99003677	1938	1938	1938	1938	1
435	20250415	122800	99001739	1935	1937	1938	1934	303
436	20250415	122700	98415229	1938	1938	1938	1938	0
437	20250415	122600	98415229	1938	1938	1938	1938	0
438	20250415	122500	98415229	1938	1938	1938	1938	0
439	20250415	122400	98415229	1938	1938	1938	1938	0
440	20250415	122300	98415229	1938	1938	1938	1938	0
441	20250415	122200	98415229	1938	1938	1938	1938	0
442	20250415	122100	98415229	1938	1938	1938	1938	100
443	20250415	122000	98221429	1938	1938	1938	1938	50
444	20250415	121900	98124529	1938	1938	1938	1938	0
445	20250415	121800	98124529	1938	1938	1938	1938	0
446	20250415	121700	98124529	1938	1938	1938	1938	0
447	20250415	121600	98124529	1938	1938	1938	1938	0
448	20250415	121500	98124529	1938	1938	1938	1938	0
449	20250415	121400	98124529	1938	1938	1938	1938	0
450	20250415	121300	98124529	1938	1938	1938	1938	0
451	20250415	121200	98124529	1938	1938	1938	1938	658
452	20250415	121100	96849325	1934	1934	1934	1934	0
453	20250415	121000	96849325	1934	1934	1934	1934	0
454	20250415	120900	96849325	1934	1934	1934	1934	3
455	20250415	120800	96843523	1938	1938	1938	1938	0
456	20250415	120700	96843523	1938	1938	1938	1938	0
457	20250415	120600	96843523	1938	1938	1938	1938	0
458	20250415	120500	96843523	1938	1938	1938	1938	0
459	20250415	120400	96843523	1938	1938	1938	1938	0
460	20250415	120300	96843523	1938	1938	1938	1938	0
461	20250415	120200	96843523	1938	1938	1938	1938	0
462	20250415	120100	96843523	1938	1938	1938	1938	0
463	20250415	120000	96843523	1938	1938	1938	1938	6
464	20250415	115900	96831895	1935	1935	1935	1935	0
465	20250415	115800	96831895	1935	1936	1936	1935	2000
466	20250415	115700	92961355	1939	1939	1939	1939	0
467	20250415	115600	92961355	1939	1939	1939	1939	0
468	20250415	115500	92961355	1939	1939	1939	1939	0
469	20250415	115400	92961355	1939	1939	1939	1939	0
470	20250415	115300	92961355	1939	1939	1939	1939	0
471	20250415	115200	92961355	1939	1939	1939	1939	0
472	20250415	115100	92961355	1939	1939	1939	1939	0
473	20250415	115000	92961355	1939	1939	1939	1939	0
474	20250415	114900	92961355	1939	1939	1939	1939	0
475	20250415	114800	92961355	1939	1939	1939	1939	10
476	20250415	114700	92941965	1939	1939	1939	1939	0
477	20250415	114600	92941965	1939	1939	1939	1939	0
478	20250415	114500	92941965	1939	1937	1939	1935	2207
479	20250415	114400	88670462	1939	1939	1939	1939	1
480	20250415	114300	88668523	1939	1939	1939	1939	0
481	20250415	114200	88668523	1939	1939	1939	1939	0
482	20250415	114100	88668523	1939	1939	1939	1939	0
483	20250415	114000	88668523	1939	1939	1939	1939	103
484	20250415	113900	88468806	1938	1938	1938	1938	81
485	20250415	113800	88311828	1939	1939	1939	1939	0
486	20250415	113700	88311828	1939	1939	1939	1939	27
487	20250415	113600	88259475	1939	1939	1939	1939	20
488	20250415	113500	88220695	1939	1939	1939	1939	0
489	20250415	113400	88220695	1939	1939	1939	1939	110
490	20250415	113300	88007405	1938	1938	1938	1938	1
491	20250415	113200	88005467	1938	1938	1938	1938	0
492	20250415	113100	88005467	1938	1938	1938	1938	0
493	20250415	113000	88005467	1938	1938	1938	1938	0
494	20250415	112900	88005467	1938	1938	1938	1938	0
495	20250415	112800	88005467	1938	1938	1938	1938	0
496	20250415	112700	88005467	1938	1938	1938	1938	8
497	20250415	112600	87989963	1936	1936	1936	1936	0
498	20250415	112500	87989963	1936	1936	1936	1936	0
499	20250415	112400	87989963	1936	1936	1936	1936	0
500	20250415	112300	87989963	1936	1936	1936	1936	0
501	20250415	112200	87989963	1936	1936	1936	1936	0
502	20250415	112100	87989963	1936	1936	1936	1936	0
503	20250415	112000	87989963	1936	1936	1936	1936	10
504	20250415	111900	87970603	1938	1938	1938	1938	0
505	20250415	111800	87970603	1938	1938	1938	1938	0
506	20250415	111700	87970603	1938	1938	1938	1938	0
507	20250415	111600	87970603	1938	1938	1938	1938	5
508	20250415	111500	87960913	1939	1939	1939	1939	4
509	20250415	111400	87953157	1935	1940	1940	1935	53
510	20250415	111300	87850352	1940	1939	1940	1939	1808
511	20250415	111200	84343873	1940	1940	1940	1940	500
512	20250415	111100	83373873	1940	1940	1940	1940	0
513	20250415	111000	83373873	1940	1940	1940	1940	0
514	20250415	110900	83373873	1940	1940	1940	1940	0
515	20250415	110800	83373873	1940	1940	1940	1940	1
516	20250415	110700	83371933	1935	1935	1935	1935	298
517	20250415	110600	82795303	1940	1940	1940	1940	0
518	20250415	110500	82795303	1940	1940	1940	1940	0
519	20250415	110400	82795303	1940	1940	1940	1940	0
520	20250415	110300	82795303	1940	1940	1940	1940	0
521	20250415	110200	82795303	1940	1940	1940	1940	0
522	20250415	110100	82795303	1940	1940	1940	1940	0
523	20250415	110000	82795303	1940	1935	1940	1935	37
524	20250415	105900	82723688	1940	1938	1940	1935	3047
525	20250415	105800	76819348	1935	1935	1935	1935	0
526	20250415	105700	76819348	1935	1935	1935	1935	35
527	20250415	105600	76751623	1938	1938	1938	1938	9
528	20250415	105500	76734181	1938	1938	1938	1938	0
529	20250415	105400	76734181	1938	1938	1938	1938	291
530	20250415	105300	76170223	1935	1935	1935	1935	0
531	20250415	105200	76170223	1935	1936	1936	1935	700
532	20250415	105100	74815721	1938	1938	1938	1938	0
533	20250415	105000	74815721	1938	1938	1938	1938	0
534	20250415	104900	74815721	1938	1938	1938	1938	384
535	20250415	104800	74071529	1938	1938	1938	1938	116
536	20250415	104700	73846721	1937	1937	1937	1937	0
537	20250415	104600	73846721	1937	1937	1937	1937	16
538	20250415	104500	73815729	1938	1938	1938	1938	0
539	20250415	104400	73815729	1938	1938	1938	1938	0
540	20250415	104300	73815729	1938	1937	1938	1937	527
541	20250415	104200	72794792	1937	1937	1937	1937	0
542	20250415	104100	72794792	1937	1935	1937	1935	2
543	20250415	104000	72790920	1935	1935	1935	1935	6
544	20250415	103900	72779310	1937	1937	1937	1937	5
545	20250415	103800	72769625	1937	1937	1937	1937	1
546	20250415	103700	72767688	1935	1935	1935	1935	0
547	20250415	103600	72767688	1935	1935	1935	1935	0
548	20250415	103500	72767688	1935	1935	1935	1935	8
549	20250415	103400	72752208	1937	1937	1937	1937	0
550	20250415	103300	72752208	1937	1937	1937	1937	0
551	20250415	103200	72752208	1937	1937	1937	1937	52
552	20250415	103100	72651484	1938	1938	1938	1938	0
553	20250415	103000	72651484	1938	1938	1938	1938	0
554	20250415	102900	72651484	1938	1938	1938	1938	0
555	20250415	102800	72651484	1938	1938	1938	1938	0
556	20250415	102700	72651484	1938	1938	1938	1938	0
557	20250415	102600	72651484	1938	1938	1938	1935	514
558	20250415	102500	71656852	1935	1937	1938	1935	10
559	20250415	102400	71637479	1938	1938	1938	1938	0
560	20250415	102300	71637479	1938	1937	1938	1937	6
561	20250415	102200	71625853	1938	1938	1938	1938	0
562	20250415	102100	71625853	1938	1938	1938	1938	5
563	20250415	102000	71616163	1936	1937	1937	1936	486
564	20250415	101900	70675188	1937	1936	1937	1936	835
565	20250415	101800	69058328	1936	1935	1936	1935	8
566	20250415	101700	69042845	1935	1935	1935	1935	0
567	20250415	101600	69042845	1935	1933	1935	1933	1368
568	20250415	101500	66397397	1931	1932	1933	1930	1232
569	20250415	101400	64016206	1933	1932	1933	1932	3752
570	20250415	101300	56763640	1932	1931	1932	1931	2193
571	20250415	101200	52527284	1931	1931	1931	1931	100
572	20250415	101100	52334184	1932	1932	1932	1932	0
573	20250415	101000	52334184	1932	1932	1932	1932	3
574	20250415	100900	52328388	1932	1921	1932	1921	213
575	20250415	100800	51919204	1932	1932	1932	1932	0
576	20250415	100700	51919204	1932	1932	1932	1932	17
577	20250415	100600	51886360	1932	1932	1932	1932	0
578	20250415	100500	51886360	1932	1932	1932	1932	0
579	20250415	100400	51886360	1932	1932	1932	1932	1
580	20250415	100300	51884428	1932	1931	1932	1931	26
581	20250415	100200	51834206	1931	1931	1931	1931	1
582	20250415	100100	51832275	1918	1918	1918	1918	0
583	20250415	100000	51832275	1918	1918	1918	1918	10
584	20250415	095900	51813095	1933	1933	1933	1933	0
585	20250415	095800	51813095	1933	1933	1933	1933	1
586	20250415	095700	51811162	1933	1933	1933	1933	0
587	20250415	095600	51811162	1933	1923	1933	1917	2884
588	20250415	095500	46254703	1932	1932	1932	1932	10
589	20250415	095400	46235383	1932	1931	1932	1931	350
590	20250415	095300	45559493	1931	1931	1931	1931	0
591	20250415	095200	45559493	1931	1924	1931	1923	30
592	20250415	095100	45501696	1931	1925	1931	1925	713
593	20250415	095000	44128049	1924	1924	1924	1923	225
594	20250415	094900	43695265	1925	1925	1925	1925	10
595	20250415	094800	43676015	1932	1932	1932	1932	14
596	20250415	094700	43648967	1933	1933	1933	1933	0
597	20250415	094600	43648967	1933	1933	1933	1933	2
598	20250415	094500	43645101	1924	1929	1933	1924	248
599	20250415	094400	43167226	1933	1933	1933	1933	16
600	20250415	094300	43136298	1930	1931	1931	1930	94
601	20250415	094200	42954834	1934	1934	1934	1934	200
602	20250415	094100	42568034	1934	1934	1934	1934	1
603	20250415	094000	42566100	1932	1933	1935	1932	721
604	20250415	093900	41171575	1931	1929	1931	1929	1788
605	20250415	093800	37720842	1926	1927	1927	1926	311
606	20250415	093700	37121759	1926	1926	1926	1926	0
607	20250415	093600	37121759	1926	1926	1926	1926	3
608	20250415	093500	37115981	1923	1923	1923	1923	0
609	20250415	093400	37115981	1923	1923	1923	1923	0
610	20250415	093300	37115981	1923	1923	1923	1923	0
611	20250415	093200	37115981	1923	1923	1923	1923	0
612	20250415	093100	37115981	1923	1923	1923	1923	0
613	20250415	093000	37115981	1923	1923	1923	1923	0
614	20250415	092900	37115981	1923	1923	1923	1923	0
615	20250415	092800	37115981	1923	1923	1923	1923	0
616	20250415	092700	37115981	1923	1923	1923	1923	72
617	20250415	092600	36977525	1919	1919	1919	1919	10
618	20250415	092500	36958335	1923	1921	1923	1921	18
619	20250415	092400	36923739	1921	1917	1921	1917	157
620	20250415	092300	36622674	1917	1919	1919	1917	21
621	20250415	092200	36582387	1919	1919	1919	1919	0
622	20250415	092100	36582387	1919	1919	1919	1919	59
623	20250415	092000	36469166	1919	1919	1919	1919	0
624	20250415	091900	36469166	1919	1919	1919	1919	8
625	20250415	091800	36453814	1915	1915	1915	1915	3
626	20250415	091700	36448069	1915	1915	1915	1915	0
627	20250415	091600	36448069	1915	1914	1915	1914	1454
628	20250415	091500	33663770	1913	1914	1914	1913	151
629	20250415	091400	33374906	1914	1918	1918	1914	1423
630	20250415	091300	30648169	1919	1922	1922	1919	1002
631	20250415	091200	28724305	1923	1923	1923	1923	25
632	20250415	091100	28676230	1923	1930	1930	1923	134
633	20250415	091000	28418471	1930	1928	1932	1928	315
634	20250415	090900	27811047	1929	1933	1933	1929	19
635	20250415	090800	27774348	1935	1935	1935	1935	21
636	20250415	090700	27733713	1937	1929	1937	1928	707
637	20250415	090600	26368317	1929	1929	1939	1929	698
638	20250415	090500	25021865	1929	1929	1939	1929	41
639	20250415	090400	24942766	1942	1940	1942	1940	61
640	20250415	090300	24824384	1943	1940	1943	1939	1420
641	20250415	090200	22069989	1939	1926	1939	1926	4580
642	20250415	090100	13197793	1938	1924	1939	1924	3115
643	20250415	090000	7191791	1924	1916	1924	1914	3743