KissMeData/052860/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	191700	150563588	1930	1930	1930	1930	2234
3	20250410	191600	150563588	1930	1930	1930	1930	0
4	20250410	191500	150563588	1930	1930	1930	1930	0
5	20250410	191400	150563588	1930	1930	1930	1930	0
6	20250410	191300	150563588	1930	1930	1930	1930	0
7	20250410	191200	150563588	1930	1930	1930	1930	0
8	20250410	191100	150563588	1930	1930	1930	1930	0
9	20250410	191000	150563588	1930	1930	1930	1930	0
10	20250410	190900	150563588	1930	1930	1930	1930	0
11	20250410	190800	150563588	1930	1930	1930	1930	0
12	20250410	190700	150563588	1930	1930	1930	1930	0
13	20250410	190600	150563588	1930	1930	1930	1930	0
14	20250410	190500	150563588	1930	1930	1930	1930	0
15	20250410	190400	150563588	1930	1930	1930	1930	0
16	20250410	190300	150563588	1930	1930	1930	1930	0
17	20250410	190200	150563588	1930	1930	1930	1930	0
18	20250410	190100	150563588	1930	1930	1930	1930	0
19	20250410	190000	150563588	1930	1930	1930	1930	0
20	20250410	185900	150563588	1930	1930	1930	1930	0
21	20250410	185800	150563588	1930	1930	1930	1930	0
22	20250410	185700	150563588	1930	1930	1930	1930	0
23	20250410	185600	150563588	1930	1930	1930	1930	0
24	20250410	185500	150563588	1930	1930	1930	1930	0
25	20250410	185400	150563588	1930	1930	1930	1930	0
26	20250410	185300	150563588	1930	1930	1930	1930	0
27	20250410	185200	150563588	1930	1930	1930	1930	0
28	20250410	185100	150563588	1930	1930	1930	1930	0
29	20250410	185000	150563588	1930	1930	1930	1930	0
30	20250410	184900	150563588	1930	1930	1930	1930	0
31	20250410	184800	150563588	1930	1930	1930	1930	0
32	20250410	184700	150563588	1930	1930	1930	1930	2234
33	20250410	184600	150563588	1930	1930	1930	1930	0
34	20250410	184500	150563588	1930	1930	1930	1930	0
35	20250410	184400	150563588	1930	1930	1930	1930	0
36	20250410	184300	150563588	1930	1930	1930	1930	0
37	20250410	184200	150563588	1930	1930	1930	1930	0
38	20250410	184100	150563588	1930	1930	1930	1930	0
39	20250410	184000	150563588	1930	1930	1930	1930	0
40	20250410	183900	150563588	1930	1930	1930	1930	0
41	20250410	183800	150563588	1930	1930	1930	1930	0
42	20250410	183700	150563588	1930	1930	1930	1930	0
43	20250410	183600	150563588	1930	1930	1930	1930	0
44	20250410	183500	150563588	1930	1930	1930	1930	0
45	20250410	183400	150563588	1930	1930	1930	1930	0
46	20250410	183300	150563588	1930	1930	1930	1930	0
47	20250410	183200	150563588	1930	1930	1930	1930	0
48	20250410	183100	150563588	1930	1930	1930	1930	0
49	20250410	183000	150563588	1930	1930	1930	1930	0
50	20250410	182900	150563588	1930	1930	1930	1930	0
51	20250410	182800	150563588	1930	1930	1930	1930	0
52	20250410	182700	150563588	1930	1930	1930	1930	0
53	20250410	182600	150563588	1930	1930	1930	1930	0
54	20250410	182500	150563588	1930	1930	1930	1930	0
55	20250410	182400	150563588	1930	1930	1930	1930	0
56	20250410	182300	150563588	1930	1930	1930	1930	0
57	20250410	182200	150563588	1930	1930	1930	1930	0
58	20250410	182100	150563588	1930	1930	1930	1930	0
59	20250410	182000	150563588	1930	1930	1930	1930	0
60	20250410	181900	150563588	1930	1930	1930	1930	0
61	20250410	181800	150563588	1930	1930	1930	1930	0
62	20250410	181700	150563588	1930	1930	1930	1930	2234
63	20250410	181600	150563588	1930	1930	1930	1930	0
64	20250410	181500	150563588	1930	1930	1930	1930	0
65	20250410	181400	150563588	1930	1930	1930	1930	0
66	20250410	181300	150563588	1930	1930	1930	1930	0
67	20250410	181200	150563588	1930	1930	1930	1930	0
68	20250410	181100	150563588	1930	1930	1930	1930	0
69	20250410	181000	150563588	1930	1930	1930	1930	0
70	20250410	180900	150563588	1930	1930	1930	1930	0
71	20250410	180800	150563588	1930	1930	1930	1930	0
72	20250410	180700	150563588	1930	1930	1930	1930	0
73	20250410	180600	150563588	1930	1930	1930	1930	0
74	20250410	180500	150563588	1930	1930	1930	1930	0
75	20250410	180400	150563588	1930	1930	1930	1930	0
76	20250410	180300	150563588	1930	1930	1930	1930	0
77	20250410	180200	150563588	1930	1930	1930	1930	0
78	20250410	180100	150563588	1930	1930	1930	1930	0
79	20250410	180000	150563588	1930	1930	1930	1930	0
80	20250410	175900	150563588	1930	1930	1930	1930	0
81	20250410	175800	150563588	1930	1930	1930	1930	0
82	20250410	175700	150563588	1930	1930	1930	1930	0
83	20250410	175600	150563588	1930	1930	1930	1930	0
84	20250410	175500	150563588	1930	1930	1930	1930	0
85	20250410	175400	150563588	1930	1930	1930	1930	0
86	20250410	175300	150563588	1930	1930	1930	1930	0
87	20250410	175200	150563588	1930	1930	1930	1930	0
88	20250410	175100	150563588	1930	1930	1930	1930	0
89	20250410	175000	150563588	1930	1930	1930	1930	0
90	20250410	174900	150563588	1930	1930	1930	1930	0
91	20250410	174800	150563588	1930	1930	1930	1930	0
92	20250410	174700	150563588	1930	1930	1930	1930	2234
93	20250410	174600	150563588	1930	1930	1930	1930	0
94	20250410	174500	150563588	1930	1930	1930	1930	0
95	20250410	174400	150563588	1930	1930	1930	1930	0
96	20250410	174300	150563588	1930	1930	1930	1930	0
97	20250410	174200	150563588	1930	1930	1930	1930	0
98	20250410	174100	150563588	1930	1930	1930	1930	0
99	20250410	174000	150563588	1930	1930	1930	1930	0
100	20250410	173900	150563588	1930	1930	1930	1930	0
101	20250410	173800	150563588	1930	1930	1930	1930	0
102	20250410	173700	150563588	1930	1930	1930	1930	0
103	20250410	173600	150563588	1930	1930	1930	1930	0
104	20250410	173500	150563588	1930	1930	1930	1930	0
105	20250410	173400	150563588	1930	1930	1930	1930	0
106	20250410	173300	150563588	1930	1930	1930	1930	0
107	20250410	173200	150563588	1930	1930	1930	1930	0
108	20250410	173100	150563588	1930	1930	1930	1930	0
109	20250410	173000	150563588	1930	1930	1930	1930	0
110	20250410	172900	150563588	1930	1930	1930	1930	0
111	20250410	172800	150563588	1930	1930	1930	1930	0
112	20250410	172700	150563588	1930	1930	1930	1930	0
113	20250410	172600	150563588	1930	1930	1930	1930	0
114	20250410	172500	150563588	1930	1930	1930	1930	0
115	20250410	172400	150563588	1930	1930	1930	1930	0
116	20250410	172300	150563588	1930	1930	1930	1930	0
117	20250410	172200	150563588	1930	1930	1930	1930	0
118	20250410	172100	150563588	1930	1930	1930	1930	0
119	20250410	172000	150563588	1930	1930	1930	1930	0
120	20250410	171900	150563588	1930	1930	1930	1930	0
121	20250410	171800	150563588	1930	1930	1930	1930	0
122	20250410	171700	150563588	1930	1930	1930	1930	2234
123	20250410	171600	150563588	1930	1930	1930	1930	0
124	20250410	171500	150563588	1930	1930	1930	1930	0
125	20250410	171400	150563588	1930	1930	1930	1930	0
126	20250410	171300	150563588	1930	1930	1930	1930	0
127	20250410	171200	150563588	1930	1930	1930	1930	0
128	20250410	171100	150563588	1930	1930	1930	1930	0
129	20250410	171000	150563588	1930	1930	1930	1930	0
130	20250410	170900	150563588	1930	1930	1930	1930	0
131	20250410	170800	150563588	1930	1930	1930	1930	0
132	20250410	170700	150563588	1930	1930	1930	1930	0
133	20250410	170600	150563588	1930	1930	1930	1930	0
134	20250410	170500	150563588	1930	1930	1930	1930	0
135	20250410	170400	150563588	1930	1930	1930	1930	0
136	20250410	170300	150563588	1930	1930	1930	1930	0
137	20250410	170200	150563588	1930	1930	1930	1930	0
138	20250410	170100	150563588	1930	1930	1930	1930	0
139	20250410	170000	150563588	1930	1930	1930	1930	0
140	20250410	165900	150563588	1930	1930	1930	1930	0
141	20250410	165800	150563588	1930	1930	1930	1930	0
142	20250410	165700	150563588	1930	1930	1930	1930	0
143	20250410	165600	150563588	1930	1930	1930	1930	0
144	20250410	165500	150563588	1930	1930	1930	1930	0
145	20250410	165400	150563588	1930	1930	1930	1930	0
146	20250410	165300	150563588	1930	1930	1930	1930	0
147	20250410	165200	150563588	1930	1930	1930	1930	0
148	20250410	165100	150563588	1930	1930	1930	1930	0
149	20250410	165000	150563588	1930	1930	1930	1930	0
150	20250410	164900	150563588	1930	1930	1930	1930	0
151	20250410	164800	150563588	1930	1930	1930	1930	0
152	20250410	164700	150563588	1930	1930	1930	1930	2234
153	20250410	164600	150563588	1930	1930	1930	1930	0
154	20250410	164500	150563588	1930	1930	1930	1930	0
155	20250410	164400	150563588	1930	1930	1930	1930	0
156	20250410	164300	150563588	1930	1930	1930	1930	0
157	20250410	164200	150563588	1930	1930	1930	1930	0
158	20250410	164100	150563588	1930	1930	1930	1930	0
159	20250410	164000	150563588	1930	1930	1930	1930	0
160	20250410	163900	150563588	1930	1930	1930	1930	0
161	20250410	163800	150563588	1930	1930	1930	1930	0
162	20250410	163700	150563588	1930	1930	1930	1930	0
163	20250410	163600	150563588	1930	1930	1930	1930	0
164	20250410	163500	150563588	1930	1930	1930	1930	0
165	20250410	163400	150563588	1930	1930	1930	1930	0
166	20250410	163300	150563588	1930	1930	1930	1930	0
167	20250410	163200	150563588	1930	1930	1930	1930	0
168	20250410	163100	150563588	1930	1930	1930	1930	0
169	20250410	163000	150563588	1930	1930	1930	1930	0
170	20250410	162900	150563588	1930	1930	1930	1930	0
171	20250410	162800	150563588	1930	1930	1930	1930	0
172	20250410	162700	150563588	1930	1930	1930	1930	0
173	20250410	162600	150563588	1930	1930	1930	1930	0
174	20250410	162500	150563588	1930	1930	1930	1930	0
175	20250410	162400	150563588	1930	1930	1930	1930	0
176	20250410	162300	150563588	1930	1930	1930	1930	0
177	20250410	162200	150563588	1930	1930	1930	1930	0
178	20250410	162100	150563588	1930	1930	1930	1930	0
179	20250410	162000	150563588	1930	1930	1930	1930	0
180	20250410	161900	150563588	1930	1930	1930	1930	0
181	20250410	161800	150563588	1930	1930	1930	1930	0
182	20250410	161700	150563588	1930	1930	1930	1930	2234
183	20250410	161600	150563588	1930	1930	1930	1930	0
184	20250410	161500	150563588	1930	1930	1930	1930	0
185	20250410	161400	150563588	1930	1930	1930	1930	0
186	20250410	161300	150563588	1930	1930	1930	1930	0
187	20250410	161200	150563588	1930	1930	1930	1930	0
188	20250410	161100	150563588	1930	1930	1930	1930	0
189	20250410	161000	150563588	1930	1930	1930	1930	0
190	20250410	160900	150563588	1930	1930	1930	1930	0
191	20250410	160800	150563588	1930	1930	1930	1930	0
192	20250410	160700	150563588	1930	1930	1930	1930	0
193	20250410	160600	150563588	1930	1930	1930	1930	0
194	20250410	160500	150563588	1930	1930	1930	1930	0
195	20250410	160400	150563588	1930	1930	1930	1930	0
196	20250410	160300	150563588	1930	1930	1930	1930	0
197	20250410	160200	150563588	1930	1930	1930	1930	0
198	20250410	160100	150563588	1930	1930	1930	1930	0
199	20250410	160000	150563588	1930	1930	1930	1930	0
200	20250410	155900	150563588	1930	1930	1930	1930	0
201	20250410	155800	150563588	1930	1930	1930	1930	0
202	20250410	155700	150563588	1930	1930	1930	1930	0
203	20250410	155600	150563588	1930	1930	1930	1930	0
204	20250410	155500	150563588	1930	1930	1930	1930	0
205	20250410	155400	150563588	1930	1930	1930	1930	0
206	20250410	155300	150563588	1930	1930	1930	1930	0
207	20250410	155200	150563588	1930	1930	1930	1930	0
208	20250410	155100	150563588	1930	1930	1930	1930	0
209	20250410	155000	150563588	1930	1930	1930	1930	0
210	20250410	154900	150563588	1930	1930	1930	1930	0
211	20250410	154800	150563588	1930	1930	1930	1930	0
212	20250410	154700	150563588	1930	1930	1930	1930	2234
213	20250410	154600	150563588	1930	1930	1930	1930	0
214	20250410	154500	150563588	1930	1930	1930	1930	0
215	20250410	154400	150563588	1930	1930	1930	1930	0
216	20250410	154300	150563588	1930	1930	1930	1930	0
217	20250410	154200	150563588	1930	1930	1930	1930	0
218	20250410	154100	150563588	1930	1930	1930	1930	0
219	20250410	154000	150563588	1930	1930	1930	1930	0
220	20250410	153900	150563588	1930	1930	1930	1930	0
221	20250410	153800	150563588	1930	1930	1930	1930	0
222	20250410	153700	150563588	1930	1930	1930	1930	0
223	20250410	153600	150563588	1930	1930	1930	1930	0
224	20250410	153500	150563588	1930	1930	1930	1930	0
225	20250410	153400	150563588	1930	1930	1930	1930	0
226	20250410	153300	150563588	1930	1930	1930	1930	0
227	20250410	153200	150563588	1930	1930	1930	1930	0
228	20250410	153100	150563588	1930	1930	1930	1930	0
229	20250410	153000	150563588	1930	1930	1930	1930	2234
230	20250410	152900	146251968	1931	1931	1931	1931	0
231	20250410	152800	146251968	1931	1931	1931	1931	0
232	20250410	152700	146251968	1931	1931	1931	1931	0
233	20250410	152600	146251968	1931	1931	1931	1931	0
234	20250410	152500	146251968	1931	1931	1931	1931	0
235	20250410	152400	146251968	1931	1931	1931	1931	0
236	20250410	152300	146251968	1931	1931	1931	1931	0
237	20250410	152200	146251968	1931	1931	1931	1931	0
238	20250410	152100	146251968	1931	1931	1931	1931	0
239	20250410	152000	146251968	1931	1931	1931	1931	0
240	20250410	151900	146251968	1931	1931	1944	1931	75
241	20250410	151800	146107000	1931	1931	1931	1931	0
242	20250410	151700	146107000	1931	1931	1931	1931	0
243	20250410	151600	146107000	1931	1931	1931	1931	0
244	20250410	151500	146107000	1931	1931	1931	1931	0
245	20250410	151400	146107000	1931	1936	1936	1931	100
246	20250410	151300	145913631	1934	1934	1934	1934	1
247	20250410	151200	145911697	1949	1947	1949	1946	92
248	20250410	151100	145732473	1931	1931	1931	1931	0
249	20250410	151000	145732473	1931	1933	1933	1931	212
250	20250410	150900	145322679	1953	1953	1953	1953	0
251	20250410	150800	145322679	1953	1953	1953	1953	11
252	20250410	150700	145301196	1933	1934	1934	1933	2
253	20250410	150600	145297329	1957	1957	1957	1957	0
254	20250410	150500	145297329	1957	1957	1957	1957	0
255	20250410	150400	145297329	1957	1954	1957	1954	289
256	20250410	150300	144732509	1954	1947	1954	1933	443
257	20250410	150200	143870812	1948	1946	1948	1933	37
258	20250410	150100	143798972	1933	1948	1948	1933	3
259	20250410	150000	143793158	1932	1934	1934	1932	100
260	20250410	145900	143599888	1931	1931	1931	1931	0
261	20250410	145800	143599888	1931	1932	1932	1931	300
262	20250410	145700	143020576	1948	1948	1948	1948	0
263	20250410	145600	143020576	1948	1948	1948	1948	2
264	20250410	145500	143016680	1932	1932	1932	1932	0
265	20250410	145400	143016680	1932	1932	1932	1932	1
266	20250410	145300	143014748	1933	1933	1941	1933	1321
267	20250410	145200	140460847	1933	1933	1933	1933	200
268	20250410	145100	140074247	1941	1932	1941	1932	43
269	20250410	145000	139990793	1931	1930	1941	1930	104
270	20250410	144900	139789423	1930	1931	1931	1930	250
271	20250410	144800	139306707	1931	1931	1952	1931	4
272	20250410	144700	139298962	1953	1930	1953	1930	5
273	20250410	144600	139289220	1934	1943	1954	1934	213
274	20250410	144500	138876659	1943	1932	1943	1931	125
275	20250410	144400	138633940	1931	1934	1934	1931	1409
276	20250410	144300	135909259	1934	1952	1952	1934	2
277	20250410	144200	135905373	1932	1956	1956	1932	13
278	20250410	144100	135880211	1930	1934	1966	1930	502
279	20250410	144000	134909792	1967	1934	1967	1934	2
280	20250410	143900	134905891	1969	1945	1969	1931	82
281	20250410	143800	134746319	1929	1935	1946	1928	1637
282	20250410	143700	131576691	1947	1958	1958	1935	90
283	20250410	143600	131400505	1968	1935	1968	1935	165
284	20250410	143500	131080890	1935	1935	1935	1935	308
285	20250410	143400	130484910	1935	1935	1935	1935	235
286	20250410	143300	130030185	1973	1973	1973	1973	0
287	20250410	143200	130030185	1973	1973	1973	1973	0
288	20250410	143100	130030185	1973	1973	1973	1973	0
289	20250410	143000	130030185	1973	1973	1973	1973	0
290	20250410	142900	130030185	1973	1973	1973	1973	1134
291	20250410	142800	127792803	1975	1975	1975	1975	0
292	20250410	142700	127792803	1975	1975	1975	1975	0
293	20250410	142600	127792803	1975	1975	1975	1975	0
294	20250410	142500	127792803	1975	1975	1975	1975	1
295	20250410	142400	127790828	1977	1977	1977	1977	1
296	20250410	142300	127788851	1955	1955	1955	1955	230
297	20250410	142200	127339201	1955	1955	1955	1955	100
298	20250410	142100	127143701	1922	1979	1979	1920	5098
299	20250410	142000	117253106	1980	1986	1986	1980	333
300	20250410	141900	116593070	1986	1986	1986	1986	0
301	20250410	141800	116593070	1986	1986	1986	1986	600
302	20250410	141700	115401470	1986	1986	1986	1986	0
303	20250410	141600	115401470	1986	1986	1986	1986	0
304	20250410	141500	115401470	1986	1986	1986	1986	0
305	20250410	141400	115401470	1986	1986	1986	1986	0
306	20250410	141300	115401470	1986	1986	1986	1986	0
307	20250410	141200	115401470	1986	1986	1986	1986	0
308	20250410	141100	115401470	1986	1986	1986	1986	1
309	20250410	141000	115399484	1986	1986	1986	1986	0
310	20250410	140900	115399484	1986	1986	1986	1986	0
311	20250410	140800	115399484	1986	1986	1986	1986	0
312	20250410	140700	115399484	1986	1986	1986	1986	1
313	20250410	140600	115397498	1981	1981	1981	1981	106
314	20250410	140500	115187512	1981	1981	1981	1981	100
315	20250410	140400	114989412	1986	1986	1986	1986	106
316	20250410	140300	114778896	1985	1981	1985	1981	245
317	20250410	140200	114292611	1982	1982	1982	1982	0
318	20250410	140100	114292611	1982	1982	1982	1982	0
319	20250410	140000	114292611	1982	1982	1982	1982	0
320	20250410	135900	114292611	1982	1982	1982	1982	0
321	20250410	135800	114292611	1982	1982	1982	1982	0
322	20250410	135700	114292611	1982	1982	1982	1982	147
323	20250410	135600	114001257	1982	1982	1982	1982	0
324	20250410	135500	114001257	1982	1982	1982	1982	0
325	20250410	135400	114001257	1982	1982	1982	1982	0
326	20250410	135300	114001257	1982	1982	1982	1982	8
327	20250410	135200	113985401	1982	1982	1982	1982	0
328	20250410	135100	113985401	1982	1982	1982	1982	0
329	20250410	135000	113985401	1982	1982	1982	1982	5
330	20250410	134900	113975491	1984	1984	1984	1984	1109
331	20250410	134800	111775235	1983	1983	1983	1983	0
332	20250410	134700	111775235	1983	1983	1983	1983	0
333	20250410	134600	111775235	1983	1983	1983	1983	0
334	20250410	134500	111775235	1983	1983	1983	1983	0
335	20250410	134400	111775235	1983	1983	1983	1983	1
336	20250410	134300	111773252	1984	1984	1984	1984	0
337	20250410	134200	111773252	1984	1984	1984	1984	0
338	20250410	134100	111773252	1984	1984	1984	1984	0
339	20250410	134000	111773252	1984	1984	1984	1984	0
340	20250410	133900	111773252	1984	1984	1984	1984	5
341	20250410	133800	111763332	1985	1985	1985	1985	1
342	20250410	133700	111761347	1985	1985	1985	1985	80
343	20250410	133600	111602547	1985	1982	1985	1982	150
344	20250410	133500	111304800	1982	1980	1982	1980	406
345	20250410	133400	110500884	1975	1975	1975	1975	0
346	20250410	133300	110500884	1975	1975	1975	1975	0
347	20250410	133200	110500884	1975	1975	1975	1975	591
348	20250410	133100	109333659	1977	1977	1977	1977	11
349	20250410	133000	109311912	1975	1975	1975	1975	0
350	20250410	132900	109311912	1975	1975	1975	1975	0
351	20250410	132800	109311912	1975	1976	1976	1974	890
352	20250410	132700	107554069	1976	1976	1976	1976	0
353	20250410	132600	107554069	1976	1977	1977	1975	41
354	20250410	132500	107473052	1976	1976	1976	1976	0
355	20250410	132400	107473052	1976	1982	1982	1973	9
356	20250410	132300	107455259	1982	1968	1982	1968	711
357	20250410	132200	106052704	1952	1952	1952	1952	0
358	20250410	132100	106052704	1952	1969	1969	1952	51
359	20250410	132000	105953134	1969	1971	1972	1969	13
360	20250410	131900	105927507	1972	1969	1972	1969	179
361	20250410	131800	105574798	1970	1969	1970	1969	31
362	20250410	131700	105513745	1970	1970	1970	1970	0
363	20250410	131600	105513745	1970	1969	1970	1969	50
364	20250410	131500	105415249	1976	1976	1976	1976	0
365	20250410	131400	105415249	1976	1976	1976	1976	0
366	20250410	131300	105415249	1976	1976	1976	1976	20
367	20250410	131200	105375729	1951	1951	1951	1951	23
368	20250410	131100	105330856	1951	1941	1951	1939	1102
369	20250410	131000	103192253	1939	1981	1981	1939	12
370	20250410	130900	103168903	1983	1987	1987	1983	145
371	20250410	130800	102880794	1988	1988	1988	1988	0
372	20250410	130700	102880794	1988	1988	1988	1988	0
373	20250410	130600	102880794	1988	1988	1988	1988	0
374	20250410	130500	102880794	1988	1988	1988	1988	0
375	20250410	130400	102880794	1988	1988	1988	1988	0
376	20250410	130300	102880794	1988	1988	1988	1988	0
377	20250410	130200	102880794	1988	1988	1988	1988	0
378	20250410	130100	102880794	1988	1984	1988	1984	50
379	20250410	130000	102781518	1984	1984	1984	1984	80
380	20250410	125900	102622798	1984	1984	1984	1984	0
381	20250410	125800	102622798	1984	1976	1984	1976	1721
382	20250410	125700	99220681	1976	1976	1976	1976	0
383	20250410	125600	99220681	1976	1976	1976	1976	0
384	20250410	125500	99220681	1976	1976	1976	1976	0
385	20250410	125400	99220681	1976	1976	1976	1976	240
386	20250410	125300	98746441	1976	1966	1976	1966	50
387	20250410	125200	98647841	1966	1966	1966	1966	0
388	20250410	125100	98647841	1966	1966	1966	1966	0
389	20250410	125000	98647841	1966	1966	1966	1966	0
390	20250410	124900	98647841	1966	1966	1966	1966	0
391	20250410	124800	98647841	1966	1955	1966	1955	1200
392	20250410	124700	96290687	1955	1949	1955	1949	1001
393	20250410	124600	94335618	1936	1936	1936	1936	0
394	20250410	124500	94335618	1936	1936	1936	1936	0
395	20250410	124400	94335618	1936	1935	1936	1935	3000
396	20250410	124300	88527719	1936	1936	1936	1936	0
397	20250410	124200	88527719	1936	1932	1937	1932	3354
398	20250410	124100	82034290	1919	1920	1920	1919	1547
399	20250410	124000	79065048	1919	1919	1919	1919	1330
400	20250410	123900	76512778	1919	1919	1919	1919	0
401	20250410	123800	76512778	1919	1919	1919	1919	0
402	20250410	123700	76512778	1919	1919	1919	1919	0
403	20250410	123600	76512778	1919	1919	1919	1919	0
404	20250410	123500	76512778	1919	1919	1919	1919	0
405	20250410	123400	76512778	1919	1919	1919	1919	0
406	20250410	123300	76512778	1919	1919	1919	1919	39
407	20250410	123200	76437937	1919	1919	1919	1919	2
408	20250410	123100	76434099	1919	1919	1919	1919	429
409	20250410	123000	75610848	1922	1922	1922	1922	0
410	20250410	122900	75610848	1922	1922	1922	1922	0
411	20250410	122800	75610848	1922	1922	1922	1922	10
412	20250410	122700	75591628	1926	1926	1926	1926	1487
413	20250410	122600	72727666	1926	1926	1926	1926	0
414	20250410	122500	72727666	1926	1926	1926	1926	0
415	20250410	122400	72727666	1926	1926	1926	1926	0
416	20250410	122300	72727666	1926	1926	1926	1926	0
417	20250410	122200	72727666	1926	1926	1926	1926	0
418	20250410	122100	72727666	1926	1926	1926	1926	0
419	20250410	122000	72727666	1926	1926	1926	1926	0
420	20250410	121900	72727666	1926	1926	1926	1926	396
421	20250410	121800	71964970	1926	1926	1926	1926	0
422	20250410	121700	71964970	1926	1926	1926	1926	0
423	20250410	121600	71964970	1926	1926	1926	1926	0
424	20250410	121500	71964970	1926	1926	1926	1926	0
425	20250410	121400	71964970	1926	1926	1926	1926	0
426	20250410	121300	71964970	1926	1926	1926	1926	0
427	20250410	121200	71964970	1926	1926	1926	1926	0
428	20250410	121100	71964970	1926	1926	1926	1926	0
429	20250410	121000	71964970	1926	1926	1926	1926	0
430	20250410	120900	71964970	1926	1926	1926	1926	0
431	20250410	120800	71964970	1926	1926	1926	1926	0
432	20250410	120700	71964970	1926	1926	1926	1926	0
433	20250410	120600	71964970	1926	1926	1926	1926	0
434	20250410	120500	71964970	1926	1926	1926	1926	417
435	20250410	120400	71161828	1925	1925	1925	1925	2000
436	20250410	120300	67311828	1923	1923	1923	1923	0
437	20250410	120200	67311828	1923	1923	1923	1923	0
438	20250410	120100	67311828	1923	1923	1923	1923	0
439	20250410	120000	67311828	1923	1921	1923	1921	2251
440	20250410	115900	62987654	1921	1921	1921	1921	100
441	20250410	115800	62795554	1921	1921	1921	1921	2
442	20250410	115700	62791712	1921	1921	1921	1921	0
443	20250410	115600	62791712	1921	1921	1921	1921	468
444	20250410	115500	61892684	1935	1935	1935	1935	0
445	20250410	115400	61892684	1935	1935	1935	1935	0
446	20250410	115300	61892684	1935	1935	1935	1935	0
447	20250410	115200	61892684	1935	1935	1935	1935	0
448	20250410	115100	61892684	1935	1935	1935	1935	0
449	20250410	115000	61892684	1935	1935	1935	1935	0
450	20250410	114900	61892684	1935	1935	1935	1935	0
451	20250410	114800	61892684	1935	1935	1935	1935	0
452	20250410	114700	61892684	1935	1935	1935	1935	0
453	20250410	114600	61892684	1935	1935	1935	1935	0
454	20250410	114500	61892684	1935	1935	1935	1935	0
455	20250410	114400	61892684	1935	1935	1935	1935	182
456	20250410	114300	61540514	1935	1935	1935	1935	0
457	20250410	114200	61540514	1935	1935	1935	1935	0
458	20250410	114100	61540514	1935	1935	1935	1935	0
459	20250410	114000	61540514	1935	1935	1935	1935	0
460	20250410	113900	61540514	1935	1935	1935	1935	0
461	20250410	113800	61540514	1935	1921	1935	1921	2761
462	20250410	113700	56236185	1935	1935	1935	1935	0
463	20250410	113600	56236185	1935	1935	1935	1935	100
464	20250410	113500	56042685	1935	1936	1936	1921	1494
465	20250410	113400	53165745	1937	1937	1937	1937	60
466	20250410	113300	53049525	1937	1937	1937	1937	330
467	20250410	113200	52410315	1939	1939	1939	1939	18
468	20250410	113100	52375413	1940	1940	1940	1940	0
469	20250410	113000	52375413	1940	1940	1940	1940	0
470	20250410	112900	52375413	1940	1940	1940	1940	0
471	20250410	112800	52375413	1940	1942	1942	1940	1794
472	20250410	112700	48895003	1959	1959	1959	1959	0
473	20250410	112600	48895003	1959	1959	1959	1959	0
474	20250410	112500	48895003	1959	1959	1959	1959	171
475	20250410	112400	48560014	1959	1959	1959	1959	3129
476	20250410	112300	42430303	1959	1959	1959	1959	0
477	20250410	112200	42430303	1959	1959	1959	1959	0
478	20250410	112100	42430303	1959	1959	1959	1959	0
479	20250410	112000	42430303	1959	1959	1959	1959	0
480	20250410	111900	42430303	1959	1959	1959	1959	0
481	20250410	111800	42430303	1959	1959	1959	1959	0
482	20250410	111700	42430303	1959	1959	1959	1959	20
483	20250410	111600	42391123	1959	1959	1959	1959	0
484	20250410	111500	42391123	1959	1959	1959	1959	0
485	20250410	111400	42391123	1959	1959	1959	1959	0
486	20250410	111300	42391123	1959	1959	1959	1959	0
487	20250410	111200	42391123	1959	1959	1959	1959	0
488	20250410	111100	42391123	1959	1959	1959	1959	0
489	20250410	111000	42391123	1959	1959	1959	1959	0
490	20250410	110900	42391123	1959	1959	1959	1959	0
491	20250410	110800	42391123	1959	1959	1959	1959	0
492	20250410	110700	42391123	1959	1959	1959	1959	56
493	20250410	110600	42281419	1941	1941	1941	1941	0
494	20250410	110500	42281419	1941	1941	1941	1941	0
495	20250410	110400	42281419	1941	1941	1941	1941	0
496	20250410	110300	42281419	1941	1941	1941	1941	0
497	20250410	110200	42281419	1941	1941	1941	1941	0
498	20250410	110100	42281419	1941	1941	1941	1941	164
499	20250410	110000	41963095	1946	1946	1946	1946	2741
500	20250410	105900	36629109	1946	1946	1946	1946	0
501	20250410	105800	36629109	1946	1946	1946	1946	0
502	20250410	105700	36629109	1946	1946	1946	1946	259
503	20250410	105600	36125095	1958	1958	1958	1958	0
504	20250410	105500	36125095	1958	1958	1958	1958	0
505	20250410	105400	36125095	1958	1958	1958	1958	0
506	20250410	105300	36125095	1958	1958	1959	1946	2461
507	20250410	105200	31306285	1958	1958	1958	1958	0
508	20250410	105100	31306285	1958	1958	1958	1958	0
509	20250410	105000	31306285	1958	1958	1958	1958	3
510	20250410	104900	31300411	1948	1948	1948	1948	0
511	20250410	104800	31300411	1948	1948	1948	1948	0
512	20250410	104700	31300411	1948	1948	1948	1948	0
513	20250410	104600	31300411	1948	1948	1948	1948	0
514	20250410	104500	31300411	1948	1948	1948	1948	0
515	20250410	104400	31300411	1948	1948	1948	1948	0
516	20250410	104300	31300411	1948	1944	1948	1944	3034
517	20250410	104200	25399359	1944	1944	1944	1944	0
518	20250410	104100	25399359	1944	1940	1944	1940	1111
519	20250410	104000	23244015	1940	1940	1940	1940	0
520	20250410	103900	23244015	1940	1940	1940	1940	6
521	20250410	103800	23232375	1945	1945	1945	1945	0
522	20250410	103700	23232375	1945	1945	1945	1945	0
523	20250410	103600	23232375	1945	1945	1945	1945	53
524	20250410	103500	23129290	1958	1958	1958	1958	0
525	20250410	103400	23129290	1958	1956	1958	1956	8
526	20250410	103300	23113636	1956	1956	1956	1956	1
527	20250410	103200	23111680	1943	1943	1943	1943	0
528	20250410	103100	23111680	1943	1943	1943	1943	0
529	20250410	103000	23111680	1943	1943	1943	1943	0
530	20250410	102900	23111680	1943	1943	1943	1943	0
531	20250410	102800	23111680	1943	1943	1943	1943	0
532	20250410	102700	23111680	1943	1943	1943	1943	2794
533	20250410	102600	17682938	1939	1939	1939	1939	0
534	20250410	102500	17682938	1939	1939	1939	1939	100
535	20250410	102400	17489038	1942	1942	1942	1942	101
536	20250410	102300	17292896	1943	1956	1956	1943	370
537	20250410	102200	16571854	1956	1956	1956	1956	0
538	20250410	102100	16571854	1956	1956	1956	1956	0
539	20250410	102000	16571854	1956	1956	1956	1956	0
540	20250410	101900	16571854	1956	1944	1956	1944	2588
541	20250410	101800	11540407	1943	1943	1943	1943	0
542	20250410	101700	11540407	1943	1943	1943	1943	0
543	20250410	101600	11540407	1943	1943	1943	1943	0
544	20250410	101500	11540407	1943	1943	1943	1943	0
545	20250410	101400	11540407	1943	1943	1943	1943	0
546	20250410	101300	11540407	1943	1943	1943	1943	5
547	20250410	101200	11530692	1944	1944	1944	1944	2
548	20250410	101100	11526804	1944	1944	1944	1944	50
549	20250410	101000	11429604	1942	1944	1944	1942	165
550	20250410	100900	11108846	1944	1944	1944	1944	8
551	20250410	100800	11093294	1944	1944	1944	1944	0
552	20250410	100700	11093294	1944	1944	1944	1944	0
553	20250410	100600	11093294	1944	1944	1944	1944	0
554	20250410	100500	11093294	1944	1944	1944	1944	0
555	20250410	100400	11093294	1944	1944	1944	1944	0
556	20250410	100300	11093294	1944	1944	1944	1944	26
557	20250410	100200	11042750	1944	1944	1944	1944	887
558	20250410	100100	9318422	1942	1942	1942	1942	98
559	20250410	100000	9128106	1958	1958	1958	1958	10
560	20250410	095900	9108526	1958	1958	1958	1958	0
561	20250410	095800	9108526	1958	1958	1958	1958	0
562	20250410	095700	9108526	1958	1958	1958	1958	0
563	20250410	095600	9108526	1958	1958	1958	1958	2
564	20250410	095500	9104610	1901	1901	1901	1901	0
565	20250410	095400	9104610	1901	1901	1901	1901	0
566	20250410	095300	9104610	1901	1901	1901	1901	0
567	20250410	095200	9104610	1901	1930	1930	1901	1017
568	20250410	095100	7148540	1935	1958	1958	1935	1071
569	20250410	095000	5060331	1959	1959	1959	1959	0
570	20250410	094900	5060331	1959	1959	1959	1959	0
571	20250410	094800	5060331	1959	1959	1959	1959	0
572	20250410	094700	5060331	1959	1959	1959	1959	0
573	20250410	094600	5060331	1959	1959	1959	1959	0
574	20250410	094500	5060331	1959	1959	1959	1959	0
575	20250410	094400	5060331	1959	1955	1959	1955	47
576	20250410	094300	4968442	1955	1955	1955	1955	300
577	20250410	094200	4381942	1958	1958	1958	1958	0
578	20250410	094100	4381942	1958	1958	1958	1958	0
579	20250410	094000	4381942	1958	1958	1958	1958	0
580	20250410	093900	4381942	1958	1958	1958	1958	26
581	20250410	093800	4331034	1959	1958	1959	1958	10
582	20250410	093700	4311453	1958	1958	1958	1958	0
583	20250410	093600	4311453	1958	1946	1958	1946	315
584	20250410	093500	3695283	1959	1959	1959	1959	0
585	20250410	093400	3695283	1959	1959	1959	1959	0
586	20250410	093300	3695283	1959	1977	1977	1959	47
587	20250410	093200	3603192	1959	1959	1959	1959	154
588	20250410	093100	3301506	1959	1959	1959	1959	0
589	20250410	093000	3301506	1959	1959	1959	1959	0
590	20250410	092900	3301506	1959	1959	1959	1959	1
591	20250410	092800	3299547	1959	1959	1959	1959	57
592	20250410	092700	3187884	1959	1959	1959	1959	0
593	20250410	092600	3187884	1959	1959	1959	1959	0
594	20250410	092500	3187884	1959	1959	1959	1959	0
595	20250410	092400	3187884	1959	1959	1959	1959	0
596	20250410	092300	3187884	1959	1959	1959	1959	0
597	20250410	092200	3187884	1959	1959	1960	1930	223
598	20250410	092100	2756471	1959	1959	1959	1959	9
599	20250410	092000	2738840	1959	1959	1959	1959	0
600	20250410	091900	2738840	1959	1959	1959	1959	0
601	20250410	091800	2738840	1959	1959	1959	1959	0
602	20250410	091700	2738840	1959	1959	1959	1959	0
603	20250410	091600	2738840	1959	1959	1959	1959	0
604	20250410	091500	2738840	1959	1959	1959	1959	100
605	20250410	091400	2542940	1959	1959	1959	1959	0
606	20250410	091300	2542940	1959	1959	1959	1959	0
607	20250410	091200	2542940	1959	1959	1959	1959	84
608	20250410	091100	2378384	1930	1930	1930	1930	0
609	20250410	091000	2378384	1930	1930	1930	1930	0
610	20250410	090900	2378384	1930	1930	1930	1930	0
611	20250410	090800	2378384	1930	1930	1930	1930	0
612	20250410	090700	2378384	1930	1929	1930	1929	123
613	20250410	090600	2141018	1930	1930	1930	1930	0
614	20250410	090500	2141018	1930	1930	1930	1930	0
615	20250410	090400	2141018	1930	1930	1930	1930	0
616	20250410	090300	2141018	1930	1930	1930	1930	0
617	20250410	090200	2141018	1930	1930	1930	1930	0
618	20250410	090100	2141018	1930	1930	1930	1930	1
619	20250410	090000	2139088	1883	1883	1883	1883	1136