KissMeData/058110/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	192100	52391129	1976	1976	1976	1976	878
3	20250417	192000	52391129	1976	1976	1976	1976	0
4	20250417	191900	52391129	1976	1976	1976	1976	0
5	20250417	191800	52391129	1976	1976	1976	1976	0
6	20250417	191700	52391129	1976	1976	1976	1976	0
7	20250417	191600	52391129	1976	1976	1976	1976	0
8	20250417	191500	52391129	1976	1976	1976	1976	0
9	20250417	191400	52391129	1976	1976	1976	1976	0
10	20250417	191300	52391129	1976	1976	1976	1976	0
11	20250417	191200	52391129	1976	1976	1976	1976	0
12	20250417	191100	52391129	1976	1976	1976	1976	0
13	20250417	191000	52391129	1976	1976	1976	1976	0
14	20250417	190900	52391129	1976	1976	1976	1976	0
15	20250417	190800	52391129	1976	1976	1976	1976	0
16	20250417	190700	52391129	1976	1976	1976	1976	0
17	20250417	190600	52391129	1976	1976	1976	1976	0
18	20250417	190500	52391129	1976	1976	1976	1976	0
19	20250417	190400	52391129	1976	1976	1976	1976	0
20	20250417	190300	52391129	1976	1976	1976	1976	0
21	20250417	190200	52391129	1976	1976	1976	1976	0
22	20250417	190100	52391129	1976	1976	1976	1976	0
23	20250417	190000	52391129	1976	1976	1976	1976	0
24	20250417	185900	52391129	1976	1976	1976	1976	0
25	20250417	185800	52391129	1976	1976	1976	1976	0
26	20250417	185700	52391129	1976	1976	1976	1976	0
27	20250417	185600	52391129	1976	1976	1976	1976	0
28	20250417	185500	52391129	1976	1976	1976	1976	0
29	20250417	185400	52391129	1976	1976	1976	1976	0
30	20250417	185300	52391129	1976	1976	1976	1976	0
31	20250417	185200	52391129	1976	1976	1976	1976	0
32	20250417	185100	52391129	1976	1976	1976	1976	878
33	20250417	185000	52391129	1976	1976	1976	1976	0
34	20250417	184900	52391129	1976	1976	1976	1976	0
35	20250417	184800	52391129	1976	1976	1976	1976	0
36	20250417	184700	52391129	1976	1976	1976	1976	0
37	20250417	184600	52391129	1976	1976	1976	1976	0
38	20250417	184500	52391129	1976	1976	1976	1976	0
39	20250417	184400	52391129	1976	1976	1976	1976	0
40	20250417	184300	52391129	1976	1976	1976	1976	0
41	20250417	184200	52391129	1976	1976	1976	1976	0
42	20250417	184100	52391129	1976	1976	1976	1976	0
43	20250417	184000	52391129	1976	1976	1976	1976	0
44	20250417	183900	52391129	1976	1976	1976	1976	0
45	20250417	183800	52391129	1976	1976	1976	1976	0
46	20250417	183700	52391129	1976	1976	1976	1976	0
47	20250417	183600	52391129	1976	1976	1976	1976	0
48	20250417	183500	52391129	1976	1976	1976	1976	0
49	20250417	183400	52391129	1976	1976	1976	1976	0
50	20250417	183300	52391129	1976	1976	1976	1976	0
51	20250417	183200	52391129	1976	1976	1976	1976	0
52	20250417	183100	52391129	1976	1976	1976	1976	0
53	20250417	183000	52391129	1976	1976	1976	1976	0
54	20250417	182900	52391129	1976	1976	1976	1976	0
55	20250417	182800	52391129	1976	1976	1976	1976	0
56	20250417	182700	52391129	1976	1976	1976	1976	0
57	20250417	182600	52391129	1976	1976	1976	1976	0
58	20250417	182500	52391129	1976	1976	1976	1976	0
59	20250417	182400	52391129	1976	1976	1976	1976	0
60	20250417	182300	52391129	1976	1976	1976	1976	0
61	20250417	182200	52391129	1976	1976	1976	1976	0
62	20250417	182100	52391129	1976	1976	1976	1976	878
63	20250417	182000	52391129	1976	1976	1976	1976	0
64	20250417	181900	52391129	1976	1976	1976	1976	0
65	20250417	181800	52391129	1976	1976	1976	1976	0
66	20250417	181700	52391129	1976	1976	1976	1976	0
67	20250417	181600	52391129	1976	1976	1976	1976	0
68	20250417	181500	52391129	1976	1976	1976	1976	0
69	20250417	181400	52391129	1976	1976	1976	1976	0
70	20250417	181300	52391129	1976	1976	1976	1976	0
71	20250417	181200	52391129	1976	1976	1976	1976	0
72	20250417	181100	52391129	1976	1976	1976	1976	0
73	20250417	181000	52391129	1976	1976	1976	1976	0
74	20250417	180900	52391129	1976	1976	1976	1976	0
75	20250417	180800	52391129	1976	1976	1976	1976	0
76	20250417	180700	52391129	1976	1976	1976	1976	0
77	20250417	180600	52391129	1976	1976	1976	1976	0
78	20250417	180500	52391129	1976	1976	1976	1976	0
79	20250417	180400	52391129	1976	1976	1976	1976	0
80	20250417	180300	52391129	1976	1976	1976	1976	0
81	20250417	180200	52391129	1976	1976	1976	1976	0
82	20250417	180100	52391129	1976	1976	1976	1976	0
83	20250417	180000	52391129	1976	1976	1976	1976	0
84	20250417	175900	52391129	1976	1976	1976	1976	0
85	20250417	175800	52391129	1976	1976	1976	1976	0
86	20250417	175700	52391129	1976	1976	1976	1976	0
87	20250417	175600	52391129	1976	1976	1976	1976	0
88	20250417	175500	52391129	1976	1976	1976	1976	0
89	20250417	175400	52391129	1976	1976	1976	1976	0
90	20250417	175300	52391129	1976	1976	1976	1976	0
91	20250417	175200	52391129	1976	1976	1976	1976	0
92	20250417	175100	52391129	1976	1976	1976	1976	878
93	20250417	175000	52391129	1976	1976	1976	1976	0
94	20250417	174900	52391129	1976	1976	1976	1976	0
95	20250417	174800	52391129	1976	1976	1976	1976	0
96	20250417	174700	52391129	1976	1976	1976	1976	0
97	20250417	174600	52391129	1976	1976	1976	1976	0
98	20250417	174500	52391129	1976	1976	1976	1976	0
99	20250417	174400	52391129	1976	1976	1976	1976	0
100	20250417	174300	52391129	1976	1976	1976	1976	0
101	20250417	174200	52391129	1976	1976	1976	1976	0
102	20250417	174100	52391129	1976	1976	1976	1976	0
103	20250417	174000	52391129	1976	1976	1976	1976	0
104	20250417	173900	52391129	1976	1976	1976	1976	0
105	20250417	173800	52391129	1976	1976	1976	1976	0
106	20250417	173700	52391129	1976	1976	1976	1976	0
107	20250417	173600	52391129	1976	1976	1976	1976	0
108	20250417	173500	52391129	1976	1976	1976	1976	0
109	20250417	173400	52391129	1976	1976	1976	1976	0
110	20250417	173300	52391129	1976	1976	1976	1976	0
111	20250417	173200	52391129	1976	1976	1976	1976	0
112	20250417	173100	52391129	1976	1976	1976	1976	0
113	20250417	173000	52391129	1976	1976	1976	1976	0
114	20250417	172900	52391129	1976	1976	1976	1976	0
115	20250417	172800	52391129	1976	1976	1976	1976	0
116	20250417	172700	52391129	1976	1976	1976	1976	0
117	20250417	172600	52391129	1976	1976	1976	1976	0
118	20250417	172500	52391129	1976	1976	1976	1976	0
119	20250417	172400	52391129	1976	1976	1976	1976	0
120	20250417	172300	52391129	1976	1976	1976	1976	0
121	20250417	172200	52391129	1976	1976	1976	1976	0
122	20250417	172100	52391129	1976	1976	1976	1976	878
123	20250417	172000	52391129	1976	1976	1976	1976	0
124	20250417	171900	52391129	1976	1976	1976	1976	0
125	20250417	171800	52391129	1976	1976	1976	1976	0
126	20250417	171700	52391129	1976	1976	1976	1976	0
127	20250417	171600	52391129	1976	1976	1976	1976	0
128	20250417	171500	52391129	1976	1976	1976	1976	0
129	20250417	171400	52391129	1976	1976	1976	1976	0
130	20250417	171300	52391129	1976	1976	1976	1976	0
131	20250417	171200	52391129	1976	1976	1976	1976	0
132	20250417	171100	52391129	1976	1976	1976	1976	0
133	20250417	171000	52391129	1976	1976	1976	1976	0
134	20250417	170900	52391129	1976	1976	1976	1976	0
135	20250417	170800	52391129	1976	1976	1976	1976	0
136	20250417	170700	52391129	1976	1976	1976	1976	0
137	20250417	170600	52391129	1976	1976	1976	1976	0
138	20250417	170500	52391129	1976	1976	1976	1976	0
139	20250417	170400	52391129	1976	1976	1976	1976	0
140	20250417	170300	52391129	1976	1976	1976	1976	0
141	20250417	170200	52391129	1976	1976	1976	1976	0
142	20250417	170100	52391129	1976	1976	1976	1976	0
143	20250417	170000	52391129	1976	1976	1976	1976	0
144	20250417	165900	52391129	1976	1976	1976	1976	0
145	20250417	165800	52391129	1976	1976	1976	1976	0
146	20250417	165700	52391129	1976	1976	1976	1976	0
147	20250417	165600	52391129	1976	1976	1976	1976	0
148	20250417	165500	52391129	1976	1976	1976	1976	0
149	20250417	165400	52391129	1976	1976	1976	1976	0
150	20250417	165300	52391129	1976	1976	1976	1976	0
151	20250417	165200	52391129	1976	1976	1976	1976	0
152	20250417	165100	52391129	1976	1976	1976	1976	878
153	20250417	165000	52391129	1976	1976	1976	1976	0
154	20250417	164900	52391129	1976	1976	1976	1976	0
155	20250417	164800	52391129	1976	1976	1976	1976	0
156	20250417	164700	52391129	1976	1976	1976	1976	0
157	20250417	164600	52391129	1976	1976	1976	1976	0
158	20250417	164500	52391129	1976	1976	1976	1976	0
159	20250417	164400	52391129	1976	1976	1976	1976	0
160	20250417	164300	52391129	1976	1976	1976	1976	0
161	20250417	164200	52391129	1976	1976	1976	1976	0
162	20250417	164100	52391129	1976	1976	1976	1976	0
163	20250417	164000	52391129	1976	1976	1976	1976	0
164	20250417	163900	52391129	1976	1976	1976	1976	0
165	20250417	163800	52391129	1976	1976	1976	1976	0
166	20250417	163700	52391129	1976	1976	1976	1976	0
167	20250417	163600	52391129	1976	1976	1976	1976	0
168	20250417	163500	52391129	1976	1976	1976	1976	0
169	20250417	163400	52391129	1976	1976	1976	1976	0
170	20250417	163300	52391129	1976	1976	1976	1976	0
171	20250417	163200	52391129	1976	1976	1976	1976	0
172	20250417	163100	52391129	1976	1976	1976	1976	0
173	20250417	163000	52391129	1976	1976	1976	1976	0
174	20250417	162900	52391129	1976	1976	1976	1976	0
175	20250417	162800	52391129	1976	1976	1976	1976	0
176	20250417	162700	52391129	1976	1976	1976	1976	0
177	20250417	162600	52391129	1976	1976	1976	1976	0
178	20250417	162500	52391129	1976	1976	1976	1976	0
179	20250417	162400	52391129	1976	1976	1976	1976	0
180	20250417	162300	52391129	1976	1976	1976	1976	0
181	20250417	162200	52391129	1976	1976	1976	1976	0
182	20250417	162100	52391129	1976	1976	1976	1976	878
183	20250417	162000	52391129	1976	1976	1976	1976	0
184	20250417	161900	52391129	1976	1976	1976	1976	0
185	20250417	161800	52391129	1976	1976	1976	1976	0
186	20250417	161700	52391129	1976	1976	1976	1976	0
187	20250417	161600	52391129	1976	1976	1976	1976	0
188	20250417	161500	52391129	1976	1976	1976	1976	0
189	20250417	161400	52391129	1976	1976	1976	1976	0
190	20250417	161300	52391129	1976	1976	1976	1976	0
191	20250417	161200	52391129	1976	1976	1976	1976	0
192	20250417	161100	52391129	1976	1976	1976	1976	0
193	20250417	161000	52391129	1976	1976	1976	1976	0
194	20250417	160900	52391129	1976	1976	1976	1976	0
195	20250417	160800	52391129	1976	1976	1976	1976	0
196	20250417	160700	52391129	1976	1976	1976	1976	0
197	20250417	160600	52391129	1976	1976	1976	1976	0
198	20250417	160500	52391129	1976	1976	1976	1976	0
199	20250417	160400	52391129	1976	1976	1976	1976	0
200	20250417	160300	52391129	1976	1976	1976	1976	0
201	20250417	160200	52391129	1976	1976	1976	1976	0
202	20250417	160100	52391129	1976	1976	1976	1976	0
203	20250417	160000	52391129	1976	1976	1976	1976	0
204	20250417	155900	52391129	1976	1976	1976	1976	0
205	20250417	155800	52391129	1976	1976	1976	1976	0
206	20250417	155700	52391129	1976	1976	1976	1976	0
207	20250417	155600	52391129	1976	1976	1976	1976	0
208	20250417	155500	52391129	1976	1976	1976	1976	0
209	20250417	155400	52391129	1976	1976	1976	1976	0
210	20250417	155300	52391129	1976	1976	1976	1976	0
211	20250417	155200	52391129	1976	1976	1976	1976	0
212	20250417	155100	52391129	1976	1976	1976	1976	878
213	20250417	155000	52391129	1976	1976	1976	1976	0
214	20250417	154900	52391129	1976	1976	1976	1976	0
215	20250417	154800	52391129	1976	1976	1976	1976	0
216	20250417	154700	52391129	1976	1976	1976	1976	0
217	20250417	154600	52391129	1976	1976	1976	1976	0
218	20250417	154500	52391129	1976	1976	1976	1976	0
219	20250417	154400	52391129	1976	1976	1976	1976	0
220	20250417	154300	52391129	1976	1976	1976	1976	0
221	20250417	154200	52391129	1976	1976	1976	1976	0
222	20250417	154100	52391129	1976	1976	1976	1976	0
223	20250417	154000	52391129	1976	1976	1976	1976	0
224	20250417	153900	52391129	1976	1976	1976	1976	0
225	20250417	153800	52391129	1976	1976	1976	1976	0
226	20250417	153700	52391129	1976	1976	1976	1976	0
227	20250417	153600	52391129	1976	1976	1976	1976	0
228	20250417	153500	52391129	1976	1976	1976	1976	0
229	20250417	153400	52391129	1976	1976	1976	1976	0
230	20250417	153300	52391129	1976	1976	1976	1976	0
231	20250417	153200	52391129	1976	1976	1976	1976	0
232	20250417	153100	52391129	1976	1976	1976	1976	0
233	20250417	153000	52391129	1976	1976	1976	1976	878
234	20250417	152900	50656201	1966	1966	1966	1966	0
235	20250417	152800	50656201	1966	1966	1966	1966	0
236	20250417	152700	50656201	1966	1966	1966	1966	0
237	20250417	152600	50656201	1966	1966	1966	1966	0
238	20250417	152500	50656201	1966	1966	1966	1966	0
239	20250417	152400	50656201	1966	1966	1966	1966	0
240	20250417	152300	50656201	1966	1966	1966	1966	0
241	20250417	152200	50656201	1966	1966	1966	1966	0
242	20250417	152100	50656201	1966	1966	1966	1966	0
243	20250417	152000	50656201	1966	1966	1966	1966	0
244	20250417	151900	50656201	1966	1972	1972	1966	12
245	20250417	151800	50632547	1972	1973	1973	1967	190
246	20250417	151700	50257848	1972	1973	1973	1972	16
247	20250417	151600	50226291	1973	1974	1974	1973	11
248	20250417	151500	50204580	1974	1974	1974	1974	15
249	20250417	151400	50174970	1975	1974	1975	1974	55
250	20250417	151300	50066347	1975	1975	1975	1975	0
251	20250417	151200	50066347	1975	1975	1976	1974	21
252	20250417	151100	50024873	1973	1974	1974	1973	15
253	20250417	151000	49995265	1976	1976	1976	1976	0
254	20250417	150900	49995265	1976	1975	1976	1974	543
255	20250417	150800	48922866	1974	1972	1975	1972	100
256	20250417	150700	48725488	1967	1970	1970	1967	11
257	20250417	150600	48703821	1967	1973	1973	1967	6
258	20250417	150500	48691995	1973	1971	1973	1971	21
259	20250417	150400	48650575	1971	1971	1971	1971	0
260	20250417	150300	48650575	1971	1971	1971	1971	0
261	20250417	150200	48650575	1971	1971	1971	1971	0
262	20250417	150100	48650575	1971	1971	1971	1971	1
263	20250417	150000	48648604	1972	1972	1974	1972	450
264	20250417	145900	47760671	1973	1973	1973	1973	0
265	20250417	145800	47760671	1973	1973	1973	1973	20
266	20250417	145700	47721211	1973	1973	1973	1973	5
267	20250417	145600	47711346	1973	1972	1973	1972	15
268	20250417	145500	47681756	1973	1973	1973	1973	5
269	20250417	145400	47671891	1973	1973	1973	1973	0
270	20250417	145300	47671891	1973	1973	1973	1973	0
271	20250417	145200	47671891	1973	1972	1973	1972	6
272	20250417	145100	47660054	1974	1974	1974	1974	0
273	20250417	145000	47660054	1974	1974	1974	1974	0
274	20250417	144900	47660054	1974	1974	1974	1974	0
275	20250417	144800	47660054	1974	1974	1974	1974	3
276	20250417	144700	47654132	1965	1965	1965	1965	2
277	20250417	144600	47650202	1965	1965	1965	1965	0
278	20250417	144500	47650202	1965	1960	1965	1960	1171
279	20250417	144400	45354242	1960	1959	1960	1959	163
280	20250417	144300	45034909	1960	1960	1960	1960	362
281	20250417	144200	44325389	1960	1960	1960	1960	0
282	20250417	144100	44325389	1960	1959	1960	1959	810
283	20250417	144000	42737855	1959	1959	1959	1959	58
284	20250417	143900	42624233	1960	1960	1960	1960	0
285	20250417	143800	42624233	1960	1960	1960	1960	0
286	20250417	143700	42624233	1960	1960	1960	1960	0
287	20250417	143600	42624233	1960	1960	1960	1960	0
288	20250417	143500	42624233	1960	1959	1960	1959	532
289	20250417	143400	41581731	1959	1959	1959	1959	0
290	20250417	143300	41581731	1959	1960	1960	1959	334
291	20250417	143200	40927092	1960	1958	1960	1957	468
292	20250417	143100	40010890	1958	1958	1958	1958	0
293	20250417	143000	40010890	1958	1958	1958	1958	0
294	20250417	142900	40010890	1958	1954	1958	1954	11
295	20250417	142800	39989392	1958	1958	1958	1958	0
296	20250417	142700	39989392	1958	1958	1958	1958	0
297	20250417	142600	39989392	1958	1958	1958	1958	0
298	20250417	142500	39989392	1958	1958	1958	1958	9
299	20250417	142400	39971770	1958	1952	1958	1952	22
300	20250417	142300	39928754	1952	1952	1952	1952	0
301	20250417	142200	39928754	1952	1952	1952	1952	1
302	20250417	142100	39926802	1952	1952	1952	1952	0
303	20250417	142000	39926802	1952	1952	1952	1952	0
304	20250417	141900	39926802	1952	1952	1952	1952	0
305	20250417	141800	39926802	1952	1952	1952	1952	0
306	20250417	141700	39926802	1952	1952	1952	1952	0
307	20250417	141600	39926802	1952	1953	1953	1952	13
308	20250417	141500	39901421	1954	1954	1954	1954	0
309	20250417	141400	39901421	1954	1954	1954	1954	0
310	20250417	141300	39901421	1954	1954	1954	1954	0
311	20250417	141200	39901421	1954	1960	1960	1954	79
312	20250417	141100	39746672	1960	1960	1960	1960	0
313	20250417	141000	39746672	1960	1959	1960	1959	567
314	20250417	140900	38635862	1959	1959	1959	1959	17
315	20250417	140800	38602559	1954	1954	1954	1954	0
316	20250417	140700	38602559	1954	1954	1954	1954	1
317	20250417	140600	38600605	1959	1959	1959	1959	0
318	20250417	140500	38600605	1959	1959	1959	1959	0
319	20250417	140400	38600605	1959	1956	1959	1954	23
320	20250417	140300	38555614	1959	1959	1959	1959	0
321	20250417	140200	38555614	1959	1959	1959	1959	2
322	20250417	140100	38551696	1959	1959	1959	1959	2
323	20250417	140000	38547778	1959	1959	1959	1959	0
324	20250417	135900	38547778	1959	1959	1959	1959	0
325	20250417	135800	38547778	1959	1956	1959	1955	18
326	20250417	135700	38512569	1959	1959	1959	1959	0
327	20250417	135600	38512569	1959	1959	1959	1959	0
328	20250417	135500	38512569	1959	1956	1959	1953	17
329	20250417	135400	38479303	1954	1954	1954	1954	0
330	20250417	135300	38479303	1954	1954	1954	1954	0
331	20250417	135200	38479303	1954	1954	1954	1954	0
332	20250417	135100	38479303	1954	1954	1954	1954	0
333	20250417	135000	38479303	1954	1954	1954	1954	0
334	20250417	134900	38479303	1954	1954	1954	1954	0
335	20250417	134800	38479303	1954	1954	1954	1954	0
336	20250417	134700	38479303	1954	1954	1954	1954	0
337	20250417	134600	38479303	1954	1954	1954	1954	9
338	20250417	134500	38461717	1953	1953	1953	1953	0
339	20250417	134400	38461717	1953	1953	1953	1953	0
340	20250417	134300	38461717	1953	1953	1953	1953	0
341	20250417	134200	38461717	1953	1953	1953	1953	0
342	20250417	134100	38461717	1953	1953	1959	1952	56
343	20250417	134000	38352340	1960	1959	1960	1954	527
344	20250417	133900	37319960	1954	1953	1954	1953	56
345	20250417	133800	37210591	1952	1952	1952	1952	0
346	20250417	133700	37210591	1952	1952	1952	1952	0
347	20250417	133600	37210591	1952	1952	1952	1952	0
348	20250417	133500	37210591	1952	1952	1952	1952	0
349	20250417	133400	37210591	1952	1952	1952	1952	0
350	20250417	133300	37210591	1952	1952	1953	1952	212
351	20250417	133200	36796731	1952	1952	1952	1952	0
352	20250417	133100	36796731	1952	1952	1952	1952	0
353	20250417	133000	36796731	1952	1952	1952	1952	0
354	20250417	132900	36796731	1952	1952	1952	1952	0
355	20250417	132800	36796731	1952	1952	1952	1952	0
356	20250417	132700	36796731	1952	1952	1952	1952	0
357	20250417	132600	36796731	1952	1952	1952	1952	1
358	20250417	132500	36794779	1953	1953	1953	1953	0
359	20250417	132400	36794779	1953	1953	1953	1953	0
360	20250417	132300	36794779	1953	1953	1953	1953	0
361	20250417	132200	36794779	1953	1953	1953	1953	0
362	20250417	132100	36794779	1953	1953	1953	1953	0
363	20250417	132000	36794779	1953	1953	1953	1953	13
364	20250417	131900	36769390	1953	1953	1953	1953	0
365	20250417	131800	36769390	1953	1953	1953	1953	0
366	20250417	131700	36769390	1953	1953	1953	1953	0
367	20250417	131600	36769390	1953	1953	1953	1953	0
368	20250417	131500	36769390	1953	1953	1953	1953	0
369	20250417	131400	36769390	1953	1953	1953	1953	0
370	20250417	131300	36769390	1953	1953	1953	1953	0
371	20250417	131200	36769390	1953	1953	1953	1953	0
372	20250417	131100	36769390	1953	1953	1953	1953	0
373	20250417	131000	36769390	1953	1953	1953	1953	0
374	20250417	130900	36769390	1953	1954	1954	1953	10
375	20250417	130800	36749851	1960	1955	1960	1954	21
376	20250417	130700	36708788	1962	1959	1963	1959	14
377	20250417	130600	36681316	1964	1964	1964	1964	0
378	20250417	130500	36681316	1964	1964	1964	1964	0
379	20250417	130400	36681316	1964	1964	1964	1964	0
380	20250417	130300	36681316	1964	1964	1964	1964	0
381	20250417	130200	36681316	1964	1960	1965	1960	212
382	20250417	130100	36265248	1955	1953	1955	1953	386
383	20250417	130000	35510850	1951	1951	1951	1951	1
384	20250417	125900	35508899	1951	1953	1953	1951	4
385	20250417	125800	35501089	1953	1953	1953	1953	0
386	20250417	125700	35501089	1953	1953	1953	1953	3
387	20250417	125600	35495230	1951	1951	1951	1951	7
388	20250417	125500	35481573	1950	1950	1950	1950	0
389	20250417	125400	35481573	1950	1950	1950	1950	0
390	20250417	125300	35481573	1950	1950	1950	1950	0
391	20250417	125200	35481573	1950	1950	1950	1950	0
392	20250417	125100	35481573	1950	1950	1950	1950	0
393	20250417	125000	35481573	1950	1950	1950	1950	0
394	20250417	124900	35481573	1950	1950	1950	1950	0
395	20250417	124800	35481573	1950	1950	1950	1950	0
396	20250417	124700	35481573	1950	1950	1950	1950	0
397	20250417	124600	35481573	1950	1950	1950	1950	0
398	20250417	124500	35481573	1950	1950	1950	1950	0
399	20250417	124400	35481573	1950	1950	1950	1950	0
400	20250417	124300	35481573	1950	1950	1950	1950	0
401	20250417	124200	35481573	1950	1950	1950	1950	0
402	20250417	124100	35481573	1950	1950	1950	1950	0
403	20250417	124000	35481573	1950	1950	1950	1950	0
404	20250417	123900	35481573	1950	1950	1950	1950	0
405	20250417	123800	35481573	1950	1950	1950	1950	0
406	20250417	123700	35481573	1950	1950	1950	1950	0
407	20250417	123600	35481573	1950	1950	1950	1950	1
408	20250417	123500	35479623	1953	1953	1953	1953	0
409	20250417	123400	35479623	1953	1953	1953	1953	0
410	20250417	123300	35479623	1953	1953	1953	1953	0
411	20250417	123200	35479623	1953	1953	1953	1953	0
412	20250417	123100	35479623	1953	1953	1953	1953	0
413	20250417	123000	35479623	1953	1953	1953	1953	0
414	20250417	122900	35479623	1953	1953	1953	1953	19
415	20250417	122800	35442516	1953	1953	1953	1953	0
416	20250417	122700	35442516	1953	1953	1953	1953	554
417	20250417	122600	34360554	1943	1943	1943	1943	2
418	20250417	122500	34356668	1942	1942	1942	1942	0
419	20250417	122400	34356668	1942	1942	1942	1942	0
420	20250417	122300	34356668	1942	1942	1942	1942	0
421	20250417	122200	34356668	1942	1942	1942	1942	0
422	20250417	122100	34356668	1942	1942	1942	1942	0
423	20250417	122000	34356668	1942	1942	1942	1942	1
424	20250417	121900	34354726	1955	1955	1955	1955	0
425	20250417	121800	34354726	1955	1955	1955	1955	0
426	20250417	121700	34354726	1955	1955	1955	1955	0
427	20250417	121600	34354726	1955	1955	1955	1955	17
428	20250417	121500	34321491	1956	1956	1956	1956	8
429	20250417	121400	34305843	1956	1955	1956	1955	18
430	20250417	121300	34270636	1965	1964	1965	1964	167
431	20250417	121200	33942603	1965	1965	1965	1965	0
432	20250417	121100	33942603	1965	1953	1965	1953	1500
433	20250417	121000	31000376	1954	1954	1954	1954	0
434	20250417	120900	31000376	1954	1954	1954	1954	0
435	20250417	120800	31000376	1954	1935	1954	1933	1406
436	20250417	120700	28271415	1935	1935	1935	1935	0
437	20250417	120600	28271415	1935	1935	1935	1935	26
438	20250417	120500	28221105	1935	1935	1935	1935	0
439	20250417	120400	28221105	1935	1940	1940	1935	974
440	20250417	120300	26335964	1941	1941	1941	1941	538
441	20250417	120200	25291706	1944	1944	1944	1944	0
442	20250417	120100	25291706	1944	1944	1944	1944	0
443	20250417	120000	25291706	1944	1944	1944	1944	97
444	20250417	115900	25103138	1945	1944	1945	1944	40
445	20250417	115800	25025374	1944	1944	1944	1941	77
446	20250417	115700	24875773	1944	1944	1944	1944	20
447	20250417	115600	24836893	1945	1945	1946	1945	20
448	20250417	115500	24797991	1947	1947	1947	1947	0
449	20250417	115400	24797991	1947	1947	1947	1947	0
450	20250417	115300	24797991	1947	1947	1947	1947	55
451	20250417	115200	24690906	1947	1946	1947	1946	13
452	20250417	115100	24665607	1949	1949	1949	1946	204
453	20250417	115000	24268218	1957	1957	1957	1957	0
454	20250417	114900	24268218	1957	1957	1957	1957	0
455	20250417	114800	24268218	1957	1957	1957	1957	0
456	20250417	114700	24268218	1957	1957	1957	1957	0
457	20250417	114600	24268218	1957	1957	1957	1957	0
458	20250417	114500	24268218	1957	1957	1957	1957	0
459	20250417	114400	24268218	1957	1957	1957	1957	0
460	20250417	114300	24268218	1957	1957	1957	1957	0
461	20250417	114200	24268218	1957	1957	1957	1957	0
462	20250417	114100	24268218	1957	1957	1957	1957	0
463	20250417	114000	24268218	1957	1957	1957	1957	0
464	20250417	113900	24268218	1957	1957	1957	1957	0
465	20250417	113800	24268218	1957	1957	1957	1957	0
466	20250417	113700	24268218	1957	1955	1957	1948	1026
467	20250417	113600	22265139	1956	1956	1956	1956	0
468	20250417	113500	22265139	1956	1956	1956	1956	0
469	20250417	113400	22265139	1956	1956	1956	1956	0
470	20250417	113300	22265139	1956	1956	1956	1956	0
471	20250417	113200	22265139	1956	1956	1956	1956	0
472	20250417	113100	22265139	1956	1956	1956	1956	0
473	20250417	113000	22265139	1956	1956	1956	1956	0
474	20250417	112900	22265139	1956	1950	1956	1950	12
475	20250417	112800	22241727	1949	1949	1949	1949	0
476	20250417	112700	22241727	1949	1949	1949	1949	1
477	20250417	112600	22239778	1958	1958	1958	1958	0
478	20250417	112500	22239778	1958	1958	1958	1958	0
479	20250417	112400	22239778	1958	1958	1958	1958	0
480	20250417	112300	22239778	1958	1958	1958	1958	0
481	20250417	112200	22239778	1958	1949	1958	1943	46
482	20250417	112100	22150175	1949	1949	1949	1949	0
483	20250417	112000	22150175	1949	1948	1949	1948	3
484	20250417	111900	22144329	1942	1942	1942	1942	0
485	20250417	111800	22144329	1942	1942	1942	1942	0
486	20250417	111700	22144329	1942	1942	1942	1942	0
487	20250417	111600	22144329	1942	1942	1942	1942	0
488	20250417	111500	22144329	1942	1948	1948	1942	15
489	20250417	111400	22115187	1948	1948	1948	1948	2
490	20250417	111300	22111291	1948	1948	1948	1948	6
491	20250417	111200	22099603	1948	1948	1948	1948	2
492	20250417	111100	22095707	1948	1948	1948	1948	2
493	20250417	111000	22091811	1948	1948	1948	1948	2
494	20250417	110900	22087915	1948	1948	1948	1948	0
495	20250417	110800	22087915	1948	1948	1948	1948	2
496	20250417	110700	22084019	1948	1948	1948	1948	2
497	20250417	110600	22080123	1948	1948	1948	1948	0
498	20250417	110500	22080123	1948	1948	1948	1948	2
499	20250417	110400	22076227	1948	1944	1948	1944	20
500	20250417	110300	22037304	1945	1945	1945	1945	0
501	20250417	110200	22037304	1945	1945	1945	1945	0
502	20250417	110100	22037304	1945	1945	1945	1945	0
503	20250417	110000	22037304	1945	1945	1945	1945	0
504	20250417	105900	22037304	1945	1945	1948	1942	56
505	20250417	105800	21928402	1948	1948	1948	1948	2
506	20250417	105700	21924506	1948	1948	1948	1948	2
507	20250417	105600	21920610	1948	1948	1948	1948	2
508	20250417	105500	21916714	1948	1948	1948	1948	2
509	20250417	105400	21912818	1948	1948	1948	1948	0
510	20250417	105300	21912818	1948	1948	1948	1948	2
511	20250417	105200	21908922	1949	1949	1949	1949	0
512	20250417	105100	21908922	1949	1949	1949	1949	0
513	20250417	105000	21908922	1949	1949	1949	1949	0
514	20250417	104900	21908922	1949	1949	1949	1949	0
515	20250417	104800	21908922	1949	1949	1949	1949	0
516	20250417	104700	21908922	1949	1943	1949	1943	166
517	20250417	104600	21585922	1943	1942	1943	1942	405
518	20250417	104500	20799372	1942	1942	1942	1942	0
519	20250417	104400	20799372	1942	1935	1942	1935	245
520	20250417	104300	20325135	1942	1942	1942	1942	0
521	20250417	104200	20325135	1942	1942	1942	1942	0
522	20250417	104100	20325135	1942	1941	1942	1938	8
523	20250417	104000	20309616	1942	1942	1942	1942	2
524	20250417	103900	20305732	1942	1942	1942	1942	0
525	20250417	103800	20305732	1942	1942	1942	1942	2
526	20250417	103700	20301848	1942	1942	1942	1942	0
527	20250417	103600	20301848	1942	1942	1942	1942	0
528	20250417	103500	20301848	1942	1942	1942	1942	3
529	20250417	103400	20296022	1942	1942	1942	1942	0
530	20250417	103300	20296022	1942	1942	1942	1942	0
531	20250417	103200	20296022	1942	1942	1942	1942	3
532	20250417	103100	20290196	1942	1942	1942	1942	22
533	20250417	103000	20247472	1936	1935	1936	1935	279
534	20250417	102900	19707598	1935	1935	1935	1935	3
535	20250417	102800	19701793	1935	1935	1935	1935	0
536	20250417	102700	19701793	1935	1935	1935	1935	3
537	20250417	102600	19695988	1935	1935	1935	1934	189
538	20250417	102500	19330441	1935	1935	1935	1935	0
539	20250417	102400	19330441	1935	1935	1935	1935	2
540	20250417	102300	19326571	1935	1935	1935	1935	31
541	20250417	102200	19266586	1935	1935	1935	1935	0
542	20250417	102100	19266586	1935	1935	1935	1935	2
543	20250417	102000	19262716	1935	1935	1935	1935	2
544	20250417	101900	19258846	1935	1935	1935	1935	2
545	20250417	101800	19254976	1935	1934	1935	1934	3
546	20250417	101700	19249172	1935	1935	1935	1935	0
547	20250417	101600	19249172	1935	1935	1935	1935	0
548	20250417	101500	19249172	1935	1936	1936	1935	7
549	20250417	101400	19235623	1935	1935	1935	1935	0
550	20250417	101300	19235623	1935	1935	1935	1935	0
551	20250417	101200	19235623	1935	1935	1935	1935	4
552	20250417	101100	19227883	1943	1943	1943	1934	189
553	20250417	101000	18861933	1943	1943	1943	1943	0
554	20250417	100900	18861933	1943	1943	1943	1943	0
555	20250417	100800	18861933	1943	1943	1943	1943	0
556	20250417	100700	18861933	1943	1943	1943	1943	0
557	20250417	100600	18861933	1943	1943	1943	1943	0
558	20250417	100500	18861933	1943	1942	1943	1942	26
559	20250417	100400	18811418	1935	1935	1935	1935	0
560	20250417	100300	18811418	1935	1936	1936	1934	307
561	20250417	100200	18217476	1943	1943	1943	1943	1
562	20250417	100100	18215533	1943	1942	1943	1942	6
563	20250417	100000	18203876	1943	1943	1943	1943	1
564	20250417	095900	18201933	1943	1942	1943	1942	35
565	20250417	095800	18133929	1944	1944	1944	1944	0
566	20250417	095700	18133929	1944	1944	1944	1944	0
567	20250417	095600	18133929	1944	1936	1944	1936	188
568	20250417	095500	17769789	1944	1944	1944	1944	0
569	20250417	095400	17769789	1944	1944	1944	1944	0
570	20250417	095300	17769789	1944	1944	1944	1944	0
571	20250417	095200	17769789	1944	1937	1944	1936	23
572	20250417	095100	17725223	1944	1944	1944	1944	0
573	20250417	095000	17725223	1944	1944	1944	1944	0
574	20250417	094900	17725223	1944	1944	1944	1944	0
575	20250417	094800	17725223	1944	1944	1944	1944	0
576	20250417	094700	17725223	1944	1944	1944	1944	0
577	20250417	094600	17725223	1944	1944	1944	1944	0
578	20250417	094500	17725223	1944	1943	1944	1943	2
579	20250417	094400	17721336	1944	1944	1944	1944	0
580	20250417	094300	17721336	1944	1944	1944	1943	5
581	20250417	094200	17711617	1944	1942	1944	1942	20
582	20250417	094100	17672741	1937	1937	1937	1937	61
583	20250417	094000	17554584	1939	1939	1939	1939	0
584	20250417	093900	17554584	1939	1939	1939	1939	0
585	20250417	093800	17554584	1939	1939	1939	1939	0
586	20250417	093700	17554584	1939	1939	1939	1939	0
587	20250417	093600	17554584	1939	1939	1939	1939	0
588	20250417	093500	17554584	1939	1939	1939	1939	0
589	20250417	093400	17554584	1939	1939	1939	1939	18
590	20250417	093300	17519682	1937	1937	1937	1937	1
591	20250417	093200	17517745	1936	1936	1936	1936	0
592	20250417	093100	17517745	1936	1936	1936	1936	2
593	20250417	093000	17513873	1936	1936	1936	1936	1
594	20250417	092900	17511937	1931	1931	1931	1931	0
595	20250417	092800	17511937	1931	1931	1931	1931	0
596	20250417	092700	17511937	1931	1931	1931	1931	1
597	20250417	092600	17510006	1928	1928	1928	1928	16
598	20250417	092500	17479158	1928	1928	1928	1928	47
599	20250417	092400	17388542	1928	1928	1928	1928	0
600	20250417	092300	17388542	1928	1928	1928	1928	0
601	20250417	092200	17388542	1928	1928	1928	1928	0
602	20250417	092100	17388542	1928	1929	1929	1928	112
603	20250417	092000	17172576	1928	1928	1928	1928	0
604	20250417	091900	17172576	1928	1928	1928	1928	27
605	20250417	091800	17120520	1928	1928	1928	1928	0
606	20250417	091700	17120520	1928	1928	1928	1928	0
607	20250417	091600	17120520	1928	1930	1930	1928	773
608	20250417	091500	15629451	1956	1956	1956	1956	0
609	20250417	091400	15629451	1956	1932	1956	1932	3193
610	20250417	091300	9460527	1932	1932	1932	1932	144
611	20250417	091200	9182319	1929	1929	1929	1929	0
612	20250417	091100	9182319	1929	1929	1929	1929	0
613	20250417	091000	9182319	1929	1929	1929	1929	0
614	20250417	090900	9182319	1929	1929	1929	1929	0
615	20250417	090800	9182319	1929	1930	1930	1929	180
616	20250417	090700	8834937	1930	1931	1932	1930	702
617	20250417	090600	7479629	1932	1932	1932	1932	1263
618	20250417	090500	5039513	1932	1932	1932	1932	1377
619	20250417	090400	2379149	1932	1932	1932	1932	380
620	20250417	090300	1644989	1931	1960	1960	1931	351
621	20250417	090200	967179	1979	1931	1979	1930	501
622	20250417	090100	0	1927	1927	1927	1927	0
623	20250417	090000	0	1927	1927	1927	1927	0