KissMeData/087260/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	194100	273937034	1909	1909	1909	1909	4214
3	20250416	194000	273937034	1909	1909	1909	1909	0
4	20250416	193900	273937034	1909	1909	1909	1909	0
5	20250416	193800	273937034	1909	1909	1909	1909	0
6	20250416	193700	273937034	1909	1909	1909	1909	0
7	20250416	193600	273937034	1909	1909	1909	1909	0
8	20250416	193500	273937034	1909	1909	1909	1909	0
9	20250416	193400	273937034	1909	1909	1909	1909	0
10	20250416	193300	273937034	1909	1909	1909	1909	0
11	20250416	193200	273937034	1909	1909	1909	1909	0
12	20250416	193100	273937034	1909	1909	1909	1909	0
13	20250416	193000	273937034	1909	1909	1909	1909	0
14	20250416	192900	273937034	1909	1909	1909	1909	0
15	20250416	192800	273937034	1909	1909	1909	1909	0
16	20250416	192700	273937034	1909	1909	1909	1909	0
17	20250416	192600	273937034	1909	1909	1909	1909	0
18	20250416	192500	273937034	1909	1909	1909	1909	0
19	20250416	192400	273937034	1909	1909	1909	1909	0
20	20250416	192300	273937034	1909	1909	1909	1909	0
21	20250416	192200	273937034	1909	1909	1909	1909	0
22	20250416	192100	273937034	1909	1909	1909	1909	0
23	20250416	192000	273937034	1909	1909	1909	1909	0
24	20250416	191900	273937034	1909	1909	1909	1909	0
25	20250416	191800	273937034	1909	1909	1909	1909	0
26	20250416	191700	273937034	1909	1909	1909	1909	0
27	20250416	191600	273937034	1909	1909	1909	1909	0
28	20250416	191500	273937034	1909	1909	1909	1909	0
29	20250416	191400	273937034	1909	1909	1909	1909	0
30	20250416	191300	273937034	1909	1909	1909	1909	0
31	20250416	191200	273937034	1909	1909	1909	1909	0
32	20250416	191100	273937034	1909	1909	1909	1909	4214
33	20250416	191000	273937034	1909	1909	1909	1909	0
34	20250416	190900	273937034	1909	1909	1909	1909	0
35	20250416	190800	273937034	1909	1909	1909	1909	0
36	20250416	190700	273937034	1909	1909	1909	1909	0
37	20250416	190600	273937034	1909	1909	1909	1909	0
38	20250416	190500	273937034	1909	1909	1909	1909	0
39	20250416	190400	273937034	1909	1909	1909	1909	0
40	20250416	190300	273937034	1909	1909	1909	1909	0
41	20250416	190200	273937034	1909	1909	1909	1909	0
42	20250416	190100	273937034	1909	1909	1909	1909	0
43	20250416	190000	273937034	1909	1909	1909	1909	0
44	20250416	185900	273937034	1909	1909	1909	1909	0
45	20250416	185800	273937034	1909	1909	1909	1909	0
46	20250416	185700	273937034	1909	1909	1909	1909	0
47	20250416	185600	273937034	1909	1909	1909	1909	0
48	20250416	185500	273937034	1909	1909	1909	1909	0
49	20250416	185400	273937034	1909	1909	1909	1909	0
50	20250416	185300	273937034	1909	1909	1909	1909	0
51	20250416	185200	273937034	1909	1909	1909	1909	0
52	20250416	185100	273937034	1909	1909	1909	1909	0
53	20250416	185000	273937034	1909	1909	1909	1909	0
54	20250416	184900	273937034	1909	1909	1909	1909	0
55	20250416	184800	273937034	1909	1909	1909	1909	0
56	20250416	184700	273937034	1909	1909	1909	1909	0
57	20250416	184600	273937034	1909	1909	1909	1909	0
58	20250416	184500	273937034	1909	1909	1909	1909	0
59	20250416	184400	273937034	1909	1909	1909	1909	0
60	20250416	184300	273937034	1909	1909	1909	1909	0
61	20250416	184200	273937034	1909	1909	1909	1909	0
62	20250416	184100	273937034	1909	1909	1909	1909	4214
63	20250416	184000	273937034	1909	1909	1909	1909	0
64	20250416	183900	273937034	1909	1909	1909	1909	0
65	20250416	183800	273937034	1909	1909	1909	1909	0
66	20250416	183700	273937034	1909	1909	1909	1909	0
67	20250416	183600	273937034	1909	1909	1909	1909	0
68	20250416	183500	273937034	1909	1909	1909	1909	0
69	20250416	183400	273937034	1909	1909	1909	1909	0
70	20250416	183300	273937034	1909	1909	1909	1909	0
71	20250416	183200	273937034	1909	1909	1909	1909	0
72	20250416	183100	273937034	1909	1909	1909	1909	0
73	20250416	183000	273937034	1909	1909	1909	1909	0
74	20250416	182900	273937034	1909	1909	1909	1909	0
75	20250416	182800	273937034	1909	1909	1909	1909	0
76	20250416	182700	273937034	1909	1909	1909	1909	0
77	20250416	182600	273937034	1909	1909	1909	1909	0
78	20250416	182500	273937034	1909	1909	1909	1909	0
79	20250416	182400	273937034	1909	1909	1909	1909	0
80	20250416	182300	273937034	1909	1909	1909	1909	0
81	20250416	182200	273937034	1909	1909	1909	1909	0
82	20250416	182100	273937034	1909	1909	1909	1909	0
83	20250416	182000	273937034	1909	1909	1909	1909	0
84	20250416	181900	273937034	1909	1909	1909	1909	0
85	20250416	181800	273937034	1909	1909	1909	1909	0
86	20250416	181700	273937034	1909	1909	1909	1909	0
87	20250416	181600	273937034	1909	1909	1909	1909	0
88	20250416	181500	273937034	1909	1909	1909	1909	0
89	20250416	181400	273937034	1909	1909	1909	1909	0
90	20250416	181300	273937034	1909	1909	1909	1909	0
91	20250416	181200	273937034	1909	1909	1909	1909	0
92	20250416	181100	273937034	1909	1909	1909	1909	4214
93	20250416	181000	273937034	1909	1909	1909	1909	0
94	20250416	180900	273937034	1909	1909	1909	1909	0
95	20250416	180800	273937034	1909	1909	1909	1909	0
96	20250416	180700	273937034	1909	1909	1909	1909	0
97	20250416	180600	273937034	1909	1909	1909	1909	0
98	20250416	180500	273937034	1909	1909	1909	1909	0
99	20250416	180400	273937034	1909	1909	1909	1909	0
100	20250416	180300	273937034	1909	1909	1909	1909	0
101	20250416	180200	273937034	1909	1909	1909	1909	0
102	20250416	180100	273937034	1909	1909	1909	1909	0
103	20250416	180000	273937034	1909	1909	1909	1909	0
104	20250416	175900	273937034	1909	1909	1909	1909	0
105	20250416	175800	273937034	1909	1909	1909	1909	0
106	20250416	175700	273937034	1909	1909	1909	1909	0
107	20250416	175600	273937034	1909	1909	1909	1909	0
108	20250416	175500	273937034	1909	1909	1909	1909	0
109	20250416	175400	273937034	1909	1909	1909	1909	0
110	20250416	175300	273937034	1909	1909	1909	1909	0
111	20250416	175200	273937034	1909	1909	1909	1909	0
112	20250416	175100	273937034	1909	1909	1909	1909	0
113	20250416	175000	273937034	1909	1909	1909	1909	0
114	20250416	174900	273937034	1909	1909	1909	1909	0
115	20250416	174800	273937034	1909	1909	1909	1909	0
116	20250416	174700	273937034	1909	1909	1909	1909	0
117	20250416	174600	273937034	1909	1909	1909	1909	0
118	20250416	174500	273937034	1909	1909	1909	1909	0
119	20250416	174400	273937034	1909	1909	1909	1909	0
120	20250416	174300	273937034	1909	1909	1909	1909	0
121	20250416	174200	273937034	1909	1909	1909	1909	0
122	20250416	174100	273937034	1909	1909	1909	1909	4214
123	20250416	174000	273937034	1909	1909	1909	1909	0
124	20250416	173900	273937034	1909	1909	1909	1909	0
125	20250416	173800	273937034	1909	1909	1909	1909	0
126	20250416	173700	273937034	1909	1909	1909	1909	0
127	20250416	173600	273937034	1909	1909	1909	1909	0
128	20250416	173500	273937034	1909	1909	1909	1909	0
129	20250416	173400	273937034	1909	1909	1909	1909	0
130	20250416	173300	273937034	1909	1909	1909	1909	0
131	20250416	173200	273937034	1909	1909	1909	1909	0
132	20250416	173100	273937034	1909	1909	1909	1909	0
133	20250416	173000	273937034	1909	1909	1909	1909	0
134	20250416	172900	273937034	1909	1909	1909	1909	0
135	20250416	172800	273937034	1909	1909	1909	1909	0
136	20250416	172700	273937034	1909	1909	1909	1909	0
137	20250416	172600	273937034	1909	1909	1909	1909	0
138	20250416	172500	273937034	1909	1909	1909	1909	0
139	20250416	172400	273937034	1909	1909	1909	1909	0
140	20250416	172300	273937034	1909	1909	1909	1909	0
141	20250416	172200	273937034	1909	1909	1909	1909	0
142	20250416	172100	273937034	1909	1909	1909	1909	0
143	20250416	172000	273937034	1909	1909	1909	1909	0
144	20250416	171900	273937034	1909	1909	1909	1909	0
145	20250416	171800	273937034	1909	1909	1909	1909	0
146	20250416	171700	273937034	1909	1909	1909	1909	0
147	20250416	171600	273937034	1909	1909	1909	1909	0
148	20250416	171500	273937034	1909	1909	1909	1909	0
149	20250416	171400	273937034	1909	1909	1909	1909	0
150	20250416	171300	273937034	1909	1909	1909	1909	0
151	20250416	171200	273937034	1909	1909	1909	1909	0
152	20250416	171100	273937034	1909	1909	1909	1909	4214
153	20250416	171000	273937034	1909	1909	1909	1909	0
154	20250416	170900	273937034	1909	1909	1909	1909	0
155	20250416	170800	273937034	1909	1909	1909	1909	0
156	20250416	170700	273937034	1909	1909	1909	1909	0
157	20250416	170600	273937034	1909	1909	1909	1909	0
158	20250416	170500	273937034	1909	1909	1909	1909	0
159	20250416	170400	273937034	1909	1909	1909	1909	0
160	20250416	170300	273937034	1909	1909	1909	1909	0
161	20250416	170200	273937034	1909	1909	1909	1909	0
162	20250416	170100	273937034	1909	1909	1909	1909	0
163	20250416	170000	273937034	1909	1909	1909	1909	0
164	20250416	165900	273937034	1909	1909	1909	1909	0
165	20250416	165800	273937034	1909	1909	1909	1909	0
166	20250416	165700	273937034	1909	1909	1909	1909	0
167	20250416	165600	273937034	1909	1909	1909	1909	0
168	20250416	165500	273937034	1909	1909	1909	1909	0
169	20250416	165400	273937034	1909	1909	1909	1909	0
170	20250416	165300	273937034	1909	1909	1909	1909	0
171	20250416	165200	273937034	1909	1909	1909	1909	0
172	20250416	165100	273937034	1909	1909	1909	1909	0
173	20250416	165000	273937034	1909	1909	1909	1909	0
174	20250416	164900	273937034	1909	1909	1909	1909	0
175	20250416	164800	273937034	1909	1909	1909	1909	0
176	20250416	164700	273937034	1909	1909	1909	1909	0
177	20250416	164600	273937034	1909	1909	1909	1909	0
178	20250416	164500	273937034	1909	1909	1909	1909	0
179	20250416	164400	273937034	1909	1909	1909	1909	0
180	20250416	164300	273937034	1909	1909	1909	1909	0
181	20250416	164200	273937034	1909	1909	1909	1909	0
182	20250416	164100	273937034	1909	1909	1909	1909	4214
183	20250416	164000	273937034	1909	1909	1909	1909	0
184	20250416	163900	273937034	1909	1909	1909	1909	0
185	20250416	163800	273937034	1909	1909	1909	1909	0
186	20250416	163700	273937034	1909	1909	1909	1909	0
187	20250416	163600	273937034	1909	1909	1909	1909	0
188	20250416	163500	273937034	1909	1909	1909	1909	0
189	20250416	163400	273937034	1909	1909	1909	1909	0
190	20250416	163300	273937034	1909	1909	1909	1909	0
191	20250416	163200	273937034	1909	1909	1909	1909	0
192	20250416	163100	273937034	1909	1909	1909	1909	0
193	20250416	163000	273937034	1909	1909	1909	1909	0
194	20250416	162900	273937034	1909	1909	1909	1909	0
195	20250416	162800	273937034	1909	1909	1909	1909	0
196	20250416	162700	273937034	1909	1909	1909	1909	0
197	20250416	162600	273937034	1909	1909	1909	1909	0
198	20250416	162500	273937034	1909	1909	1909	1909	0
199	20250416	162400	273937034	1909	1909	1909	1909	0
200	20250416	162300	273937034	1909	1909	1909	1909	0
201	20250416	162200	273937034	1909	1909	1909	1909	0
202	20250416	162100	273937034	1909	1909	1909	1909	0
203	20250416	162000	273937034	1909	1909	1909	1909	0
204	20250416	161900	273937034	1909	1909	1909	1909	0
205	20250416	161800	273937034	1909	1909	1909	1909	0
206	20250416	161700	273937034	1909	1909	1909	1909	0
207	20250416	161600	273937034	1909	1909	1909	1909	0
208	20250416	161500	273937034	1909	1909	1909	1909	0
209	20250416	161400	273937034	1909	1909	1909	1909	0
210	20250416	161300	273937034	1909	1909	1909	1909	0
211	20250416	161200	273937034	1909	1909	1909	1909	0
212	20250416	161100	273937034	1909	1909	1909	1909	4214
213	20250416	161000	273937034	1909	1909	1909	1909	0
214	20250416	160900	273937034	1909	1909	1909	1909	0
215	20250416	160800	273937034	1909	1909	1909	1909	0
216	20250416	160700	273937034	1909	1909	1909	1909	0
217	20250416	160600	273937034	1909	1909	1909	1909	0
218	20250416	160500	273937034	1909	1909	1909	1909	0
219	20250416	160400	273937034	1909	1909	1909	1909	0
220	20250416	160300	273937034	1909	1909	1909	1909	0
221	20250416	160200	273937034	1909	1909	1909	1909	0
222	20250416	160100	273937034	1909	1909	1909	1909	0
223	20250416	160000	273937034	1909	1909	1909	1909	0
224	20250416	155900	273937034	1909	1909	1909	1909	0
225	20250416	155800	273937034	1909	1909	1909	1909	0
226	20250416	155700	273937034	1909	1909	1909	1909	0
227	20250416	155600	273937034	1909	1909	1909	1909	0
228	20250416	155500	273937034	1909	1909	1909	1909	0
229	20250416	155400	273937034	1909	1909	1909	1909	0
230	20250416	155300	273937034	1909	1909	1909	1909	0
231	20250416	155200	273937034	1909	1909	1909	1909	0
232	20250416	155100	273937034	1909	1909	1909	1909	0
233	20250416	155000	273937034	1909	1909	1909	1909	0
234	20250416	154900	273937034	1909	1909	1909	1909	0
235	20250416	154800	273937034	1909	1909	1909	1909	0
236	20250416	154700	273937034	1909	1909	1909	1909	0
237	20250416	154600	273937034	1909	1909	1909	1909	0
238	20250416	154500	273937034	1909	1909	1909	1909	0
239	20250416	154400	273937034	1909	1909	1909	1909	0
240	20250416	154300	273937034	1909	1909	1909	1909	0
241	20250416	154200	273937034	1909	1909	1909	1909	0
242	20250416	154100	273937034	1909	1909	1909	1909	4214
243	20250416	154000	273937034	1909	1909	1909	1909	0
244	20250416	153900	273937034	1909	1909	1909	1909	0
245	20250416	153800	273937034	1909	1909	1909	1909	0
246	20250416	153700	273937034	1909	1909	1909	1909	0
247	20250416	153600	273937034	1909	1909	1909	1909	0
248	20250416	153500	273937034	1909	1909	1909	1909	0
249	20250416	153400	273937034	1909	1909	1909	1909	0
250	20250416	153300	273937034	1909	1909	1909	1909	0
251	20250416	153200	273937034	1909	1909	1909	1909	0
252	20250416	153100	273937034	1909	1909	1909	1909	0
253	20250416	153000	273937034	1909	1909	1909	1909	4214
254	20250416	152900	265892508	1894	1894	1894	1894	0
255	20250416	152800	265892508	1894	1894	1894	1894	0
256	20250416	152700	265892508	1894	1894	1894	1894	0
257	20250416	152600	265892508	1894	1894	1894	1894	0
258	20250416	152500	265892508	1894	1894	1894	1894	0
259	20250416	152400	265892508	1894	1894	1894	1894	0
260	20250416	152300	265892508	1894	1894	1894	1894	0
261	20250416	152200	265892508	1894	1894	1894	1894	0
262	20250416	152100	265892508	1894	1894	1894	1894	0
263	20250416	152000	265892508	1894	1894	1894	1894	0
264	20250416	151900	265892508	1894	1894	1894	1894	0
265	20250416	151800	265892508	1894	1894	1894	1894	0
266	20250416	151700	265892508	1894	1909	1910	1894	2189
267	20250416	151600	261714507	1909	1909	1909	1909	0
268	20250416	151500	261714507	1909	1909	1909	1909	0
269	20250416	151400	261714507	1909	1909	1909	1909	0
270	20250416	151300	261714507	1909	1909	1909	1909	4
271	20250416	151200	261706871	1910	1903	1910	1903	4000
272	20250416	151100	254085988	1903	1903	1903	1903	0
273	20250416	151000	254085988	1903	1903	1903	1903	0
274	20250416	150900	254085988	1903	1893	1903	1893	1051
275	20250416	150800	252096425	1904	1904	1904	1904	0
276	20250416	150700	252096425	1904	1904	1904	1904	0
277	20250416	150600	252096425	1904	1904	1904	1904	0
278	20250416	150500	252096425	1904	1904	1904	1904	2
279	20250416	150400	252092617	1894	1894	1894	1894	0
280	20250416	150300	252092617	1894	1895	1895	1894	561
281	20250416	150200	251029871	1910	1910	1910	1910	0
282	20250416	150100	251029871	1910	1909	1910	1909	42
283	20250416	150000	250949691	1910	1909	1910	1909	134
284	20250416	145900	250693874	1912	1895	1912	1895	202
285	20250416	145800	250309433	1912	1911	1912	1911	6
286	20250416	145700	250297962	1912	1904	1912	1903	6207
287	20250416	145600	238473318	1906	1906	1906	1906	0
288	20250416	145500	238473318	1906	1906	1906	1906	0
289	20250416	145400	238473318	1906	1905	1906	1899	336
290	20250416	145300	237835030	1906	1906	1906	1906	0
291	20250416	145200	237835030	1906	1906	1906	1906	6
292	20250416	145100	237823594	1894	1894	1894	1894	0
293	20250416	145000	237823594	1894	1899	1899	1894	893
294	20250416	144900	236129098	1908	1908	1908	1908	0
295	20250416	144800	236129098	1908	1908	1908	1908	0
296	20250416	144700	236129098	1908	1908	1908	1908	0
297	20250416	144600	236129098	1908	1908	1908	1908	0
298	20250416	144500	236129098	1908	1902	1918	1902	9
299	20250416	144400	236111892	1918	1918	1918	1918	0
300	20250416	144300	236111892	1918	1918	1918	1918	0
301	20250416	144200	236111892	1918	1918	1918	1918	1
302	20250416	144100	236109974	1919	1919	1919	1919	0
303	20250416	144000	236109974	1919	1919	1919	1919	0
304	20250416	143900	236109974	1919	1919	1919	1919	0
305	20250416	143800	236109974	1919	1918	1919	1918	130
306	20250416	143700	235860604	1919	1897	1919	1895	2445
307	20250416	143600	231226539	1897	1897	1897	1897	580
308	20250416	143500	230126279	1897	1897	1897	1897	0
309	20250416	143400	230126279	1897	1893	1897	1893	66
310	20250416	143300	230001239	1893	1893	1893	1893	0
311	20250416	143200	230001239	1893	1893	1893	1892	76
312	20250416	143100	229857372	1895	1899	1899	1895	212
313	20250416	143000	229455390	1899	1899	1899	1899	0
314	20250416	142900	229455390	1899	1899	1899	1899	0
315	20250416	142800	229455390	1899	1899	1899	1899	59
316	20250416	142700	229343349	1900	1900	1900	1900	0
317	20250416	142600	229343349	1900	1900	1900	1900	12
318	20250416	142500	229320549	1917	1917	1917	1917	3
319	20250416	142400	229314798	1900	1901	1901	1900	791
320	20250416	142300	227811743	1919	1919	1919	1919	0
321	20250416	142200	227811743	1919	1911	1919	1902	460
322	20250416	142100	226936201	1921	1910	1921	1910	8
323	20250416	142000	226920899	1905	1909	1925	1905	766
324	20250416	141900	225458716	1927	1905	1927	1904	430
325	20250416	141800	224633459	1906	1908	1908	1906	56
326	20250416	141700	224526696	1928	1926	1928	1926	152
327	20250416	141600	224233835	1927	1910	1927	1908	187
328	20250416	141500	223874949	1911	1928	1935	1910	2645
329	20250416	141400	218774750	1911	1910	1930	1910	1001
330	20250416	141300	216842955	1896	1921	1931	1891	3593
331	20250416	141200	209970723	1922	1893	1922	1891	6043
332	20250416	141100	198417348	1891	1897	1897	1891	1000
333	20250416	141000	196522628	1900	1898	1900	1896	687
334	20250416	140900	195219473	1898	1900	1900	1898	2934
335	20250416	140800	189649079	1900	1900	1900	1900	0
336	20250416	140700	189649079	1900	1900	1900	1900	0
337	20250416	140600	189649079	1900	1900	1900	1900	0
338	20250416	140500	189649079	1900	1900	1900	1900	0
339	20250416	140400	189649079	1900	1903	1903	1900	1747
340	20250416	140300	186327674	1914	1914	1914	1914	5
341	20250416	140200	186318104	1903	1903	1903	1903	0
342	20250416	140100	186318104	1903	1903	1903	1903	0
343	20250416	140000	186318104	1903	1903	1903	1903	0
344	20250416	135900	186318104	1903	1903	1903	1903	51
345	20250416	135800	186221051	1904	1904	1904	1904	10
346	20250416	135700	186202011	1914	1914	1914	1914	0
347	20250416	135600	186202011	1914	1907	1914	1907	16
348	20250416	135500	186171464	1914	1914	1914	1914	0
349	20250416	135400	186171464	1914	1914	1914	1904	47
350	20250416	135300	186081586	1915	1915	1915	1915	0
351	20250416	135200	186081586	1915	1915	1915	1915	0
352	20250416	135100	186081586	1915	1914	1915	1914	138
353	20250416	135000	185817440	1905	1905	1905	1905	0
354	20250416	134900	185817440	1905	1915	1915	1905	426
355	20250416	134800	185002677	1915	1915	1915	1915	0
356	20250416	134700	185002677	1915	1915	1915	1915	0
357	20250416	134600	185002677	1915	1915	1915	1915	0
358	20250416	134500	185002677	1915	1915	1915	1915	0
359	20250416	134400	185002677	1915	1915	1915	1915	3
360	20250416	134300	184996932	1907	1907	1907	1907	0
361	20250416	134200	184996932	1907	1915	1915	1907	88
362	20250416	134100	184828882	1910	1915	1915	1908	77
363	20250416	134000	184681653	1915	1915	1915	1915	0
364	20250416	133900	184681653	1915	1915	1915	1915	0
365	20250416	133800	184681653	1915	1911	1915	1907	46
366	20250416	133700	184593845	1908	1910	1911	1908	96
367	20250416	133600	184410441	1915	1915	1915	1915	0
368	20250416	133500	184410441	1915	1915	1915	1915	0
369	20250416	133400	184410441	1915	1915	1915	1915	0
370	20250416	133300	184410441	1915	1915	1915	1915	0
371	20250416	133200	184410441	1915	1915	1915	1915	0
372	20250416	133100	184410441	1915	1915	1915	1915	0
373	20250416	133000	184410441	1915	1915	1915	1915	0
374	20250416	132900	184410441	1915	1915	1915	1915	2
375	20250416	132800	184406611	1915	1915	1915	1915	0
376	20250416	132700	184406611	1915	1915	1915	1915	0
377	20250416	132600	184406611	1915	1915	1915	1915	0
378	20250416	132500	184406611	1915	1915	1915	1915	6
379	20250416	132400	184395121	1906	1905	1906	1905	49
380	20250416	132300	184301753	1916	1916	1916	1916	30
381	20250416	132200	184244273	1918	1918	1918	1918	0
382	20250416	132100	184244273	1918	1918	1918	1918	0
383	20250416	132000	184244273	1918	1918	1918	1918	0
384	20250416	131900	184244273	1918	1918	1918	1918	0
385	20250416	131800	184244273	1918	1918	1918	1918	0
386	20250416	131700	184244273	1918	1918	1918	1918	0
387	20250416	131600	184244273	1918	1918	1918	1918	0
388	20250416	131500	184244273	1918	1918	1918	1918	0
389	20250416	131400	184244273	1918	1918	1918	1918	0
390	20250416	131300	184244273	1918	1918	1918	1918	0
391	20250416	131200	184244273	1918	1918	1918	1918	0
392	20250416	131100	184244273	1918	1918	1918	1918	0
393	20250416	131000	184244273	1918	1918	1918	1918	0
394	20250416	130900	184244273	1918	1918	1918	1918	0
395	20250416	130800	184244273	1918	1910	1918	1910	503
396	20250416	130700	183283519	1919	1912	1919	1912	1000
397	20250416	130600	181369026	1913	1913	1913	1913	0
398	20250416	130500	181369026	1913	1913	1913	1913	6
399	20250416	130400	181357548	1903	1913	1913	1903	49
400	20250416	130300	181264251	1902	1910	1910	1902	808
401	20250416	130200	179726011	1903	1903	1903	1903	0
402	20250416	130100	179726011	1903	1903	1903	1903	380
403	20250416	130000	179002871	1913	1913	1913	1913	0
404	20250416	125900	179002871	1913	1913	1913	1913	0
405	20250416	125800	179002871	1913	1913	1913	1913	4
406	20250416	125700	178995219	1904	1913	1913	1904	18
407	20250416	125600	178960902	1916	1916	1916	1916	0
408	20250416	125500	178960902	1916	1916	1916	1916	0
409	20250416	125400	178960902	1916	1914	1916	1914	50
410	20250416	125300	178865163	1903	1903	1903	1903	0
411	20250416	125200	178865163	1903	1903	1903	1903	78
412	20250416	125100	178716729	1904	1904	1904	1904	0
413	20250416	125000	178716729	1904	1906	1906	1904	1154
414	20250416	124900	176518806	1906	1906	1906	1906	87
415	20250416	124800	176352984	1912	1907	1912	1906	185
416	20250416	124700	175999744	1913	1919	1919	1913	103
417	20250416	124600	175802687	1919	1916	1919	1916	455
418	20250416	124500	174930598	1907	1918	1918	1907	133
419	20250416	124400	174676803	1920	1920	1920	1920	3
420	20250416	124300	174671043	1910	1912	1912	1910	22
421	20250416	124200	174629021	1924	1924	1924	1924	0
422	20250416	124100	174629021	1924	1924	1924	1924	11
423	20250416	124000	174607857	1924	1920	1926	1920	300
424	20250416	123900	174031295	1911	1911	1911	1911	0
425	20250416	123800	174031295	1911	1912	1912	1911	12
426	20250416	123700	174008361	1912	1912	1912	1912	4
427	20250416	123600	174000713	1912	1920	1920	1912	17
428	20250416	123500	173968148	1920	1920	1920	1920	0
429	20250416	123400	173968148	1920	1912	1920	1910	49
430	20250416	123300	173874528	1910	1911	1911	1910	28
431	20250416	123200	173821028	1908	1908	1908	1908	0
432	20250416	123100	173821028	1908	1914	1914	1908	93
433	20250416	123000	173643460	1932	1901	1932	1898	4003
434	20250416	122900	165983089	1902	1905	1905	1902	696
435	20250416	122800	164658287	1906	1906	1906	1905	151
436	20250416	122700	164370590	1906	1909	1909	1906	526
437	20250416	122600	163367338	1910	1910	1910	1910	0
438	20250416	122500	163367338	1910	1911	1911	1910	1667
439	20250416	122400	160183358	1911	1914	1914	1911	45
440	20250416	122300	160097346	1914	1915	1915	1914	7
441	20250416	122200	160083944	1912	1912	1912	1912	12
442	20250416	122100	160061000	1928	1928	1928	1928	0
443	20250416	122000	160061000	1928	1928	1928	1928	0
444	20250416	121900	160061000	1928	1928	1928	1928	0
445	20250416	121800	160061000	1928	1925	1930	1925	1001
446	20250416	121700	158131229	1910	1915	1927	1910	1417
447	20250416	121600	155415430	1927	1927	1927	1927	0
448	20250416	121500	155415430	1927	1927	1927	1927	0
449	20250416	121400	155415430	1927	1927	1927	1927	11
450	20250416	121300	155394233	1929	1920	1930	1915	1604
451	20250416	121200	152312194	1914	1915	1915	1914	50
452	20250416	121100	152216469	1916	1918	1918	1916	70
453	20250416	121000	152082289	1929	1929	1929	1929	232
454	20250416	120900	151634761	1930	1906	1930	1905	3068
455	20250416	120800	145756494	1906	1914	1914	1906	492
456	20250416	120700	144815906	1915	1918	1918	1915	40
457	20250416	120600	144739246	1929	1923	1929	1923	1000
458	20250416	120500	142812568	1912	1913	1913	1912	35
459	20250416	120400	142745638	1913	1913	1913	1913	10
460	20250416	120300	142726508	1925	1925	1925	1925	0
461	20250416	120200	142726508	1925	1925	1925	1925	0
462	20250416	120100	142726508	1925	1925	1925	1925	5
463	20250416	120000	142716883	1927	1927	1927	1927	1
464	20250416	115900	142714956	1927	1915	1927	1915	11
465	20250416	115800	142693879	1916	1916	1916	1916	0
466	20250416	115700	142693879	1916	1916	1916	1916	0
467	20250416	115600	142693879	1916	1916	1916	1916	0
468	20250416	115500	142693879	1916	1918	1918	1916	16
469	20250416	115400	142663216	1928	1928	1928	1928	0
470	20250416	115300	142663216	1928	1928	1928	1928	1
471	20250416	115200	142661288	1929	1929	1929	1929	1
472	20250416	115100	142659359	1919	1919	1919	1919	0
473	20250416	115000	142659359	1919	1919	1929	1918	50
474	20250416	114900	142563188	1929	1918	1930	1917	223
475	20250416	114800	142133494	1930	1930	1930	1930	0
476	20250416	114700	142133494	1930	1930	1930	1930	0
477	20250416	114600	142133494	1930	1930	1930	1929	202
478	20250416	114500	141743817	1914	1914	1914	1914	67
479	20250416	114400	141615579	1931	1931	1931	1931	0
480	20250416	114300	141615579	1931	1931	1931	1931	0
481	20250416	114200	141615579	1931	1912	1931	1912	3404
482	20250416	114100	135073728	1912	1912	1912	1912	1
483	20250416	114000	135071816	1907	1915	1915	1902	1554
484	20250416	113900	132111368	1922	1916	1922	1915	17
485	20250416	113800	132078789	1922	1922	1922	1922	0
486	20250416	113700	132078789	1922	1922	1922	1922	9
487	20250416	113600	132061491	1922	1922	1922	1922	0
488	20250416	113500	132061491	1922	1922	1922	1922	0
489	20250416	113400	132061491	1922	1923	1923	1913	52
490	20250416	113300	131961981	1914	1914	1914	1914	5
491	20250416	113200	131952411	1928	1928	1928	1928	0
492	20250416	113100	131952411	1928	1928	1928	1928	0
493	20250416	113000	131952411	1928	1928	1928	1928	0
494	20250416	112900	131952411	1928	1928	1928	1928	0
495	20250416	112800	131952411	1928	1918	1932	1911	4099
496	20250416	112700	124102858	1933	1932	1933	1919	73
497	20250416	112600	123961833	1916	1916	1916	1916	10
498	20250416	112500	123942673	1933	1933	1933	1933	0
499	20250416	112400	123942673	1933	1933	1933	1933	0
500	20250416	112300	123942673	1933	1933	1933	1933	0
501	20250416	112200	123942673	1933	1931	1933	1931	1000
502	20250416	112100	122010624	1932	1915	1932	1915	6
503	20250416	112000	121999117	1934	1932	1934	1932	353
504	20250416	111900	121316729	1932	1930	1934	1930	660
505	20250416	111800	120041639	1914	1914	1914	1914	1
506	20250416	111700	120039725	1933	1931	1934	1914	354
507	20250416	111600	119355984	1915	1917	1917	1915	2
508	20250416	111500	119352152	1934	1928	1934	1928	207
509	20250416	111400	118952349	1934	1918	1934	1918	100
510	20250416	111300	118759571	1918	1918	1918	1918	1
511	20250416	111200	118757653	1917	1928	1935	1917	3001
512	20250416	111100	112961298	1929	1931	1933	1914	203
513	20250416	111000	112569215	1932	1912	1932	1912	2960
514	20250416	110900	106866758	1913	1903	1913	1901	45
515	20250416	110800	106781136	1913	1913	1913	1913	0
516	20250416	110700	106781136	1913	1907	1913	1900	6065
517	20250416	110600	95242007	1909	1911	1914	1907	4090
518	20250416	110500	87434271	1914	1914	1914	1914	0
519	20250416	110400	87434271	1914	1912	1914	1912	186
520	20250416	110300	87078477	1913	1913	1913	1913	3
521	20250416	110200	87072738	1911	1911	1911	1911	218
522	20250416	110100	86656140	1912	1920	1920	1912	1590
523	20250416	110000	83610859	1929	1929	1929	1929	0
524	20250416	105900	83610859	1929	1929	1929	1929	0
525	20250416	105800	83610859	1929	1929	1929	1929	0
526	20250416	105700	83610859	1929	1929	1929	1929	0
527	20250416	105600	83610859	1929	1923	1929	1923	101
528	20250416	105500	83416630	1929	1929	1929	1929	0
529	20250416	105400	83416630	1929	1929	1929	1929	0
530	20250416	105300	83416630	1929	1929	1929	1929	0
531	20250416	105200	83416630	1929	1929	1929	1929	0
532	20250416	105100	83416630	1929	1919	1929	1919	2
533	20250416	105000	83412782	1929	1929	1929	1929	0
534	20250416	104900	83412782	1929	1929	1929	1929	0
535	20250416	104800	83412782	1929	1929	1929	1929	0
536	20250416	104700	83412782	1929	1929	1929	1929	4
537	20250416	104600	83405066	1929	1920	1929	1919	31
538	20250416	104500	83345557	1931	1922	1931	1921	73
539	20250416	104400	83205252	1932	1932	1932	1932	0
540	20250416	104300	83205252	1932	1932	1932	1932	0
541	20250416	104200	83205252	1932	1921	1932	1921	12
542	20250416	104100	83182079	1920	1920	1920	1920	10
543	20250416	104000	83162879	1933	1933	1933	1933	0
544	20250416	103900	83162879	1933	1933	1933	1933	0
545	20250416	103800	83162879	1933	1930	1933	1930	1020
546	20250416	103700	81193607	1930	1930	1930	1930	1
547	20250416	103600	81191677	1930	1930	1930	1915	33
548	20250416	103500	81128362	1930	1930	1930	1930	0
549	20250416	103400	81128362	1930	1916	1930	1916	25
550	20250416	103300	81080448	1931	1931	1931	1931	0
551	20250416	103200	81080448	1931	1931	1931	1931	0
552	20250416	103100	81080448	1931	1931	1931	1931	100
553	20250416	103000	80887348	1931	1931	1931	1931	0
554	20250416	102900	80887348	1931	1924	1931	1911	513
555	20250416	102800	79898757	1924	1912	1924	1910	459
556	20250416	102700	79021113	1925	1925	1925	1925	0
557	20250416	102600	79021113	1925	1925	1925	1925	1
558	20250416	102500	79019188	1927	1927	1927	1927	0
559	20250416	102400	79019188	1927	1914	1927	1913	1115
560	20250416	102300	76885566	1929	1929	1929	1929	0
561	20250416	102200	76885566	1929	1929	1929	1929	0
562	20250416	102100	76885566	1929	1914	1929	1914	397
563	20250416	102000	76125660	1930	1930	1930	1930	0
564	20250416	101900	76125660	1930	1930	1930	1930	0
565	20250416	101800	76125660	1930	1930	1930	1930	1
566	20250416	101700	76123730	1930	1930	1930	1930	0
567	20250416	101600	76123730	1930	1914	1930	1914	30
568	20250416	101500	76066294	1931	1931	1931	1931	550
569	20250416	101400	75004244	1931	1931	1931	1931	0
570	20250416	101300	75004244	1931	1931	1931	1931	0
571	20250416	101200	75004244	1931	1931	1931	1931	1
572	20250416	101100	75002313	1914	1914	1914	1914	231
573	20250416	101000	74560179	1932	1932	1932	1932	0
574	20250416	100900	74560179	1932	1932	1932	1932	0
575	20250416	100800	74560179	1932	1932	1932	1932	0
576	20250416	100700	74560179	1932	1932	1932	1932	1
577	20250416	100600	74558247	1918	1917	1918	1917	447
578	20250416	100500	73701192	1933	1933	1933	1933	0
579	20250416	100400	73701192	1933	1933	1933	1933	0
580	20250416	100300	73701192	1933	1933	1933	1933	0
581	20250416	100200	73701192	1933	1933	1933	1933	1
582	20250416	100100	73699259	1933	1918	1933	1918	526
583	20250416	100000	72690376	1934	1934	1934	1934	0
584	20250416	095900	72690376	1934	1934	1934	1934	500
585	20250416	095800	71723376	1935	1935	1935	1935	500
586	20250416	095700	70755876	1935	1935	1935	1935	0
587	20250416	095600	70755876	1935	1918	1935	1918	153
588	20250416	095500	70462405	1937	1937	1937	1937	0
589	20250416	095400	70462405	1937	1937	1937	1937	0
590	20250416	095300	70462405	1937	1935	1937	1935	200
591	20250416	095200	70075126	1937	1937	1937	1937	0
592	20250416	095100	70075126	1937	1935	1937	1920	1051
593	20250416	095000	68040700	1936	1919	1936	1919	1400
594	20250416	094900	65351448	1919	1907	1919	1907	121
595	20250416	094800	65120689	1920	1920	1920	1920	0
596	20250416	094700	65120689	1920	1920	1920	1920	0
597	20250416	094600	65120689	1920	1920	1920	1920	2
598	20250416	094500	65116849	1920	1914	1920	1914	1200
599	20250416	094400	62813198	1914	1914	1914	1906	156
600	20250416	094300	62515718	1920	1920	1920	1920	0
601	20250416	094200	62515718	1920	1920	1920	1920	0
602	20250416	094100	62515718	1920	1920	1920	1920	0
603	20250416	094000	62515718	1920	1918	1920	1918	500
604	20250416	093900	61555932	1905	1918	1918	1904	5458
605	20250416	093800	51155363	1908	1909	1909	1908	956
606	20250416	093700	49330864	1918	1918	1918	1918	0
607	20250416	093600	49330864	1918	1918	1918	1918	0
608	20250416	093500	49330864	1918	1918	1918	1918	28
609	20250416	093400	49277160	1918	1907	1918	1907	1007
610	20250416	093300	47347925	1908	1911	1911	1907	2399
611	20250416	093200	42767395	1918	1918	1918	1918	1
612	20250416	093100	42765477	1917	1917	1917	1917	0
613	20250416	093000	42765477	1917	1917	1917	1917	4
614	20250416	092900	42757809	1919	1919	1919	1919	50
615	20250416	092800	42661859	1919	1919	1919	1919	0
616	20250416	092700	42661859	1919	1919	1919	1919	6
617	20250416	092600	42650345	1919	1908	1919	1908	21
618	20250416	092500	42610266	1908	1912	1912	1908	2734
619	20250416	092400	37387907	1919	1919	1919	1919	0
620	20250416	092300	37387907	1919	1919	1919	1919	0
621	20250416	092200	37387907	1919	1912	1919	1912	1454
622	20250416	092100	34603659	1911	1912	1912	1911	546
623	20250416	092000	33560088	1912	1912	1912	1912	0
624	20250416	091900	33560088	1912	1912	1912	1912	0
625	20250416	091800	33560088	1912	1912	1912	1912	9
626	20250416	091700	33542880	1911	1912	1912	1911	590
627	20250416	091600	32415389	1911	1911	1911	1911	0
628	20250416	091500	32415389	1911	1912	1912	1911	407
629	20250416	091400	31637295	1919	1919	1919	1919	1
630	20250416	091300	31635376	1913	1919	1919	1913	7601
631	20250416	091200	17050977	1913	1917	1917	1913	453
632	20250416	091100	16183334	1919	1919	1919	1919	1
633	20250416	091000	16181415	1918	1919	1920	1918	822
634	20250416	090900	14604768	1919	1921	1921	1919	2210
635	20250416	090800	10360771	1921	1922	1922	1921	2245
636	20250416	090700	6047865	1922	1922	1922	1922	0
637	20250416	090600	6047865	1922	1922	1922	1922	10
638	20250416	090500	6028645	1936	1936	1936	1936	0
639	20250416	090400	6028645	1936	1936	1936	1936	0
640	20250416	090300	6028645	1936	1936	1936	1936	0
641	20250416	090200	6028645	1936	1935	1936	1935	1080
642	20250416	090100	3938665	1936	1937	1938	1921	977
643	20250416	090000	2055998	1937	1925	1938	1925	1065