KissMeData/154030/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	200900	443870966	1926	1926	1926	1926	431
3	20250417	200800	443870966	1926	1926	1926	1926	0
4	20250417	200700	443870966	1926	1926	1926	1926	0
5	20250417	200600	443870966	1926	1926	1926	1926	0
6	20250417	200500	443870966	1926	1926	1926	1926	0
7	20250417	200400	443870966	1926	1926	1926	1926	0
8	20250417	200300	443870966	1926	1926	1926	1926	0
9	20250417	200200	443870966	1926	1926	1926	1926	0
10	20250417	200100	443870966	1926	1926	1926	1926	0
11	20250417	200000	443870966	1926	1926	1926	1926	0
12	20250417	195900	443870966	1926	1926	1926	1926	0
13	20250417	195800	443870966	1926	1926	1926	1926	0
14	20250417	195700	443870966	1926	1926	1926	1926	0
15	20250417	195600	443870966	1926	1926	1926	1926	0
16	20250417	195500	443870966	1926	1926	1926	1926	0
17	20250417	195400	443870966	1926	1926	1926	1926	0
18	20250417	195300	443870966	1926	1926	1926	1926	0
19	20250417	195200	443870966	1926	1926	1926	1926	0
20	20250417	195100	443870966	1926	1926	1926	1926	0
21	20250417	195000	443870966	1926	1926	1926	1926	0
22	20250417	194900	443870966	1926	1926	1926	1926	0
23	20250417	194800	443870966	1926	1926	1926	1926	0
24	20250417	194700	443870966	1926	1926	1926	1926	0
25	20250417	194600	443870966	1926	1926	1926	1926	0
26	20250417	194500	443870966	1926	1926	1926	1926	0
27	20250417	194400	443870966	1926	1926	1926	1926	0
28	20250417	194300	443870966	1926	1926	1926	1926	0
29	20250417	194200	443870966	1926	1926	1926	1926	0
30	20250417	194100	443870966	1926	1926	1926	1926	0
31	20250417	194000	443870966	1926	1926	1926	1926	0
32	20250417	193900	443870966	1926	1926	1926	1926	431
33	20250417	193800	443870966	1926	1926	1926	1926	0
34	20250417	193700	443870966	1926	1926	1926	1926	0
35	20250417	193600	443870966	1926	1926	1926	1926	0
36	20250417	193500	443870966	1926	1926	1926	1926	0
37	20250417	193400	443870966	1926	1926	1926	1926	0
38	20250417	193300	443870966	1926	1926	1926	1926	0
39	20250417	193200	443870966	1926	1926	1926	1926	0
40	20250417	193100	443870966	1926	1926	1926	1926	0
41	20250417	193000	443870966	1926	1926	1926	1926	0
42	20250417	192900	443870966	1926	1926	1926	1926	0
43	20250417	192800	443870966	1926	1926	1926	1926	0
44	20250417	192700	443870966	1926	1926	1926	1926	0
45	20250417	192600	443870966	1926	1926	1926	1926	0
46	20250417	192500	443870966	1926	1926	1926	1926	0
47	20250417	192400	443870966	1926	1926	1926	1926	0
48	20250417	192300	443870966	1926	1926	1926	1926	0
49	20250417	192200	443870966	1926	1926	1926	1926	0
50	20250417	192100	443870966	1926	1926	1926	1926	0
51	20250417	192000	443870966	1926	1926	1926	1926	0
52	20250417	191900	443870966	1926	1926	1926	1926	0
53	20250417	191800	443870966	1926	1926	1926	1926	0
54	20250417	191700	443870966	1926	1926	1926	1926	0
55	20250417	191600	443870966	1926	1926	1926	1926	0
56	20250417	191500	443870966	1926	1926	1926	1926	0
57	20250417	191400	443870966	1926	1926	1926	1926	0
58	20250417	191300	443870966	1926	1926	1926	1926	0
59	20250417	191200	443870966	1926	1926	1926	1926	0
60	20250417	191100	443870966	1926	1926	1926	1926	0
61	20250417	191000	443870966	1926	1926	1926	1926	0
62	20250417	190900	443870966	1926	1926	1926	1926	431
63	20250417	190800	443870966	1926	1926	1926	1926	0
64	20250417	190700	443870966	1926	1926	1926	1926	0
65	20250417	190600	443870966	1926	1926	1926	1926	0
66	20250417	190500	443870966	1926	1926	1926	1926	0
67	20250417	190400	443870966	1926	1926	1926	1926	0
68	20250417	190300	443870966	1926	1926	1926	1926	0
69	20250417	190200	443870966	1926	1926	1926	1926	0
70	20250417	190100	443870966	1926	1926	1926	1926	0
71	20250417	190000	443870966	1926	1926	1926	1926	0
72	20250417	185900	443870966	1926	1926	1926	1926	0
73	20250417	185800	443870966	1926	1926	1926	1926	0
74	20250417	185700	443870966	1926	1926	1926	1926	0
75	20250417	185600	443870966	1926	1926	1926	1926	0
76	20250417	185500	443870966	1926	1926	1926	1926	0
77	20250417	185400	443870966	1926	1926	1926	1926	0
78	20250417	185300	443870966	1926	1926	1926	1926	0
79	20250417	185200	443870966	1926	1926	1926	1926	0
80	20250417	185100	443870966	1926	1926	1926	1926	0
81	20250417	185000	443870966	1926	1926	1926	1926	0
82	20250417	184900	443870966	1926	1926	1926	1926	0
83	20250417	184800	443870966	1926	1926	1926	1926	0
84	20250417	184700	443870966	1926	1926	1926	1926	0
85	20250417	184600	443870966	1926	1926	1926	1926	0
86	20250417	184500	443870966	1926	1926	1926	1926	0
87	20250417	184400	443870966	1926	1926	1926	1926	0
88	20250417	184300	443870966	1926	1926	1926	1926	0
89	20250417	184200	443870966	1926	1926	1926	1926	0
90	20250417	184100	443870966	1926	1926	1926	1926	0
91	20250417	184000	443870966	1926	1926	1926	1926	0
92	20250417	183900	443870966	1926	1926	1926	1926	431
93	20250417	183800	443870966	1926	1926	1926	1926	0
94	20250417	183700	443870966	1926	1926	1926	1926	0
95	20250417	183600	443870966	1926	1926	1926	1926	0
96	20250417	183500	443870966	1926	1926	1926	1926	0
97	20250417	183400	443870966	1926	1926	1926	1926	0
98	20250417	183300	443870966	1926	1926	1926	1926	0
99	20250417	183200	443870966	1926	1926	1926	1926	0
100	20250417	183100	443870966	1926	1926	1926	1926	0
101	20250417	183000	443870966	1926	1926	1926	1926	0
102	20250417	182900	443870966	1926	1926	1926	1926	0
103	20250417	182800	443870966	1926	1926	1926	1926	0
104	20250417	182700	443870966	1926	1926	1926	1926	0
105	20250417	182600	443870966	1926	1926	1926	1926	0
106	20250417	182500	443870966	1926	1926	1926	1926	0
107	20250417	182400	443870966	1926	1926	1926	1926	0
108	20250417	182300	443870966	1926	1926	1926	1926	0
109	20250417	182200	443870966	1926	1926	1926	1926	0
110	20250417	182100	443870966	1926	1926	1926	1926	0
111	20250417	182000	443870966	1926	1926	1926	1926	0
112	20250417	181900	443870966	1926	1926	1926	1926	0
113	20250417	181800	443870966	1926	1926	1926	1926	0
114	20250417	181700	443870966	1926	1926	1926	1926	0
115	20250417	181600	443870966	1926	1926	1926	1926	0
116	20250417	181500	443870966	1926	1926	1926	1926	0
117	20250417	181400	443870966	1926	1926	1926	1926	0
118	20250417	181300	443870966	1926	1926	1926	1926	0
119	20250417	181200	443870966	1926	1926	1926	1926	0
120	20250417	181100	443870966	1926	1926	1926	1926	0
121	20250417	181000	443870966	1926	1926	1926	1926	0
122	20250417	180900	443870966	1926	1926	1926	1926	431
123	20250417	180800	443870966	1926	1926	1926	1926	0
124	20250417	180700	443870966	1926	1926	1926	1926	0
125	20250417	180600	443870966	1926	1926	1926	1926	0
126	20250417	180500	443870966	1926	1926	1926	1926	0
127	20250417	180400	443870966	1926	1926	1926	1926	0
128	20250417	180300	443870966	1926	1926	1926	1926	0
129	20250417	180200	443870966	1926	1926	1926	1926	0
130	20250417	180100	443870966	1926	1926	1926	1926	0
131	20250417	180000	443870966	1926	1926	1926	1926	0
132	20250417	175900	443870966	1926	1926	1926	1926	0
133	20250417	175800	443870966	1926	1926	1926	1926	0
134	20250417	175700	443870966	1926	1926	1926	1926	0
135	20250417	175600	443870966	1926	1926	1926	1926	0
136	20250417	175500	443870966	1926	1926	1926	1926	0
137	20250417	175400	443870966	1926	1926	1926	1926	0
138	20250417	175300	443870966	1926	1926	1926	1926	0
139	20250417	175200	443870966	1926	1926	1926	1926	0
140	20250417	175100	443870966	1926	1926	1926	1926	0
141	20250417	175000	443870966	1926	1926	1926	1926	0
142	20250417	174900	443870966	1926	1926	1926	1926	0
143	20250417	174800	443870966	1926	1926	1926	1926	0
144	20250417	174700	443870966	1926	1926	1926	1926	0
145	20250417	174600	443870966	1926	1926	1926	1926	0
146	20250417	174500	443870966	1926	1926	1926	1926	0
147	20250417	174400	443870966	1926	1926	1926	1926	0
148	20250417	174300	443870966	1926	1926	1926	1926	0
149	20250417	174200	443870966	1926	1926	1926	1926	0
150	20250417	174100	443870966	1926	1926	1926	1926	0
151	20250417	174000	443870966	1926	1926	1926	1926	0
152	20250417	173900	443870966	1926	1926	1926	1926	431
153	20250417	173800	443870966	1926	1926	1926	1926	0
154	20250417	173700	443870966	1926	1926	1926	1926	0
155	20250417	173600	443870966	1926	1926	1926	1926	0
156	20250417	173500	443870966	1926	1926	1926	1926	0
157	20250417	173400	443870966	1926	1926	1926	1926	0
158	20250417	173300	443870966	1926	1926	1926	1926	0
159	20250417	173200	443870966	1926	1926	1926	1926	0
160	20250417	173100	443870966	1926	1926	1926	1926	0
161	20250417	173000	443870966	1926	1926	1926	1926	0
162	20250417	172900	443870966	1926	1926	1926	1926	0
163	20250417	172800	443870966	1926	1926	1926	1926	0
164	20250417	172700	443870966	1926	1926	1926	1926	0
165	20250417	172600	443870966	1926	1926	1926	1926	0
166	20250417	172500	443870966	1926	1926	1926	1926	0
167	20250417	172400	443870966	1926	1926	1926	1926	0
168	20250417	172300	443870966	1926	1926	1926	1926	0
169	20250417	172200	443870966	1926	1926	1926	1926	0
170	20250417	172100	443870966	1926	1926	1926	1926	0
171	20250417	172000	443870966	1926	1926	1926	1926	0
172	20250417	171900	443870966	1926	1926	1926	1926	0
173	20250417	171800	443870966	1926	1926	1926	1926	0
174	20250417	171700	443870966	1926	1926	1926	1926	0
175	20250417	171600	443870966	1926	1926	1926	1926	0
176	20250417	171500	443870966	1926	1926	1926	1926	0
177	20250417	171400	443870966	1926	1926	1926	1926	0
178	20250417	171300	443870966	1926	1926	1926	1926	0
179	20250417	171200	443870966	1926	1926	1926	1926	0
180	20250417	171100	443870966	1926	1926	1926	1926	0
181	20250417	171000	443870966	1926	1926	1926	1926	0
182	20250417	170900	443870966	1926	1926	1926	1926	431
183	20250417	170800	443870966	1926	1926	1926	1926	0
184	20250417	170700	443870966	1926	1926	1926	1926	0
185	20250417	170600	443870966	1926	1926	1926	1926	0
186	20250417	170500	443870966	1926	1926	1926	1926	0
187	20250417	170400	443870966	1926	1926	1926	1926	0
188	20250417	170300	443870966	1926	1926	1926	1926	0
189	20250417	170200	443870966	1926	1926	1926	1926	0
190	20250417	170100	443870966	1926	1926	1926	1926	0
191	20250417	170000	443870966	1926	1926	1926	1926	0
192	20250417	165900	443870966	1926	1926	1926	1926	0
193	20250417	165800	443870966	1926	1926	1926	1926	0
194	20250417	165700	443870966	1926	1926	1926	1926	0
195	20250417	165600	443870966	1926	1926	1926	1926	0
196	20250417	165500	443870966	1926	1926	1926	1926	0
197	20250417	165400	443870966	1926	1926	1926	1926	0
198	20250417	165300	443870966	1926	1926	1926	1926	0
199	20250417	165200	443870966	1926	1926	1926	1926	0
200	20250417	165100	443870966	1926	1926	1926	1926	0
201	20250417	165000	443870966	1926	1926	1926	1926	0
202	20250417	164900	443870966	1926	1926	1926	1926	0
203	20250417	164800	443870966	1926	1926	1926	1926	0
204	20250417	164700	443870966	1926	1926	1926	1926	0
205	20250417	164600	443870966	1926	1926	1926	1926	0
206	20250417	164500	443870966	1926	1926	1926	1926	0
207	20250417	164400	443870966	1926	1926	1926	1926	0
208	20250417	164300	443870966	1926	1926	1926	1926	0
209	20250417	164200	443870966	1926	1926	1926	1926	0
210	20250417	164100	443870966	1926	1926	1926	1926	0
211	20250417	164000	443870966	1926	1926	1926	1926	0
212	20250417	163900	443870966	1926	1926	1926	1926	431
213	20250417	163800	443870966	1926	1926	1926	1926	0
214	20250417	163700	443870966	1926	1926	1926	1926	0
215	20250417	163600	443870966	1926	1926	1926	1926	0
216	20250417	163500	443870966	1926	1926	1926	1926	0
217	20250417	163400	443870966	1926	1926	1926	1926	0
218	20250417	163300	443870966	1926	1926	1926	1926	0
219	20250417	163200	443870966	1926	1926	1926	1926	0
220	20250417	163100	443870966	1926	1926	1926	1926	0
221	20250417	163000	443870966	1926	1926	1926	1926	0
222	20250417	162900	443870966	1926	1926	1926	1926	0
223	20250417	162800	443870966	1926	1926	1926	1926	0
224	20250417	162700	443870966	1926	1926	1926	1926	0
225	20250417	162600	443870966	1926	1926	1926	1926	0
226	20250417	162500	443870966	1926	1926	1926	1926	0
227	20250417	162400	443870966	1926	1926	1926	1926	0
228	20250417	162300	443870966	1926	1926	1926	1926	0
229	20250417	162200	443870966	1926	1926	1926	1926	0
230	20250417	162100	443870966	1926	1926	1926	1926	0
231	20250417	162000	443870966	1926	1926	1926	1926	0
232	20250417	161900	443870966	1926	1926	1926	1926	0
233	20250417	161800	443870966	1926	1926	1926	1926	0
234	20250417	161700	443870966	1926	1926	1926	1926	0
235	20250417	161600	443870966	1926	1926	1926	1926	0
236	20250417	161500	443870966	1926	1926	1926	1926	0
237	20250417	161400	443870966	1926	1926	1926	1926	0
238	20250417	161300	443870966	1926	1926	1926	1926	0
239	20250417	161200	443870966	1926	1926	1926	1926	0
240	20250417	161100	443870966	1926	1926	1926	1926	0
241	20250417	161000	443870966	1926	1926	1926	1926	0
242	20250417	160900	443870966	1926	1926	1926	1926	431
243	20250417	160800	443870966	1926	1926	1926	1926	0
244	20250417	160700	443870966	1926	1926	1926	1926	0
245	20250417	160600	443870966	1926	1926	1926	1926	0
246	20250417	160500	443870966	1926	1926	1926	1926	0
247	20250417	160400	443870966	1926	1926	1926	1926	0
248	20250417	160300	443870966	1926	1926	1926	1926	0
249	20250417	160200	443870966	1926	1926	1926	1926	0
250	20250417	160100	443870966	1926	1926	1926	1926	0
251	20250417	160000	443870966	1926	1926	1926	1926	0
252	20250417	155900	443870966	1926	1926	1926	1926	0
253	20250417	155800	443870966	1926	1926	1926	1926	0
254	20250417	155700	443870966	1926	1926	1926	1926	0
255	20250417	155600	443870966	1926	1926	1926	1926	0
256	20250417	155500	443870966	1926	1926	1926	1926	0
257	20250417	155400	443870966	1926	1926	1926	1926	0
258	20250417	155300	443870966	1926	1926	1926	1926	0
259	20250417	155200	443870966	1926	1926	1926	1926	0
260	20250417	155100	443870966	1926	1926	1926	1926	0
261	20250417	155000	443870966	1926	1926	1926	1926	0
262	20250417	154900	443870966	1926	1926	1926	1926	0
263	20250417	154800	443870966	1926	1926	1926	1926	0
264	20250417	154700	443870966	1926	1926	1926	1926	0
265	20250417	154600	443870966	1926	1926	1926	1926	0
266	20250417	154500	443870966	1926	1926	1926	1926	0
267	20250417	154400	443870966	1926	1926	1926	1926	0
268	20250417	154300	443870966	1926	1926	1926	1926	0
269	20250417	154200	443870966	1926	1926	1926	1926	0
270	20250417	154100	443870966	1926	1926	1926	1926	0
271	20250417	154000	443870966	1926	1926	1926	1926	0
272	20250417	153900	443870966	1926	1926	1926	1926	431
273	20250417	153800	443870966	1926	1926	1926	1926	0
274	20250417	153700	443870966	1926	1926	1926	1926	0
275	20250417	153600	443870966	1926	1926	1926	1926	0
276	20250417	153500	443870966	1926	1926	1926	1926	0
277	20250417	153400	443870966	1926	1926	1926	1926	0
278	20250417	153300	443870966	1926	1926	1926	1926	0
279	20250417	153200	443870966	1926	1926	1926	1926	0
280	20250417	153100	443870966	1926	1926	1926	1926	0
281	20250417	153000	443870966	1926	1926	1926	1926	431
282	20250417	152900	443040860	1925	1925	1925	1925	0
283	20250417	152800	443040860	1925	1925	1925	1925	0
284	20250417	152700	443040860	1925	1925	1925	1925	0
285	20250417	152600	443040860	1925	1925	1925	1925	0
286	20250417	152500	443040860	1925	1925	1925	1925	0
287	20250417	152400	443040860	1925	1925	1925	1925	0
288	20250417	152300	443040860	1925	1925	1925	1925	0
289	20250417	152200	443040860	1925	1925	1925	1925	0
290	20250417	152100	443040860	1925	1925	1925	1925	0
291	20250417	152000	443040860	1925	1925	1925	1925	0
292	20250417	151900	443040860	1925	1925	1925	1925	100
293	20250417	151800	442848360	1929	1925	1929	1925	50
294	20250417	151700	442752106	1929	1929	1929	1929	518
295	20250417	151600	441752884	1929	1929	1929	1929	200
296	20250417	151500	441367084	1929	1929	1929	1928	502
297	20250417	151400	440398727	1925	1929	1929	1925	3455
298	20250417	151300	433744171	1929	1929	1929	1929	0
299	20250417	151200	433744171	1929	1925	1929	1925	5089
300	20250417	151100	423941776	1925	1924	1925	1924	4420
301	20250417	151000	415436140	1921	1921	1921	1921	0
302	20250417	150900	415436140	1921	1923	1923	1921	1622
303	20250417	150800	412318731	1924	1924	1924	1924	1
304	20250417	150700	412316807	1924	1923	1924	1923	1900
305	20250417	150600	408663100	1923	1923	1923	1923	303
306	20250417	150500	408080431	1922	1922	1922	1922	49
307	20250417	150400	407986253	1922	1922	1922	1922	1
308	20250417	150300	407984331	1922	1922	1922	1922	2
309	20250417	150200	407980487	1922	1922	1922	1922	4
310	20250417	150100	407972799	1921	1921	1921	1921	57
311	20250417	150000	407863302	1921	1921	1921	1921	43
312	20250417	145900	407780699	1921	1921	1921	1921	957
313	20250417	145800	405942302	1921	1921	1921	1921	5
314	20250417	145700	405932697	1920	1920	1920	1920	0
315	20250417	145600	405932697	1920	1920	1920	1920	0
316	20250417	145500	405932697	1920	1920	1920	1920	216
317	20250417	145400	405517977	1920	1920	1920	1920	344
318	20250417	145300	404857497	1920	1920	1920	1920	0
319	20250417	145200	404857497	1920	1920	1920	1920	0
320	20250417	145100	404857497	1920	1920	1920	1920	0
321	20250417	145000	404857497	1920	1920	1920	1920	33
322	20250417	144900	404794137	1920	1920	1920	1920	0
323	20250417	144800	404794137	1920	1920	1920	1920	7
324	20250417	144700	404780697	1920	1920	1921	1920	511
325	20250417	144600	403799576	1920	1920	1920	1920	160
326	20250417	144500	403492376	1920	1920	1920	1920	330
327	20250417	144400	402858776	1919	1919	1919	1919	30
328	20250417	144300	402801206	1921	1921	1921	1921	3
329	20250417	144200	402795443	1917	1917	1917	1917	0
330	20250417	144100	402795443	1917	1917	1917	1917	0
331	20250417	144000	402795443	1917	1917	1917	1917	0
332	20250417	143900	402795443	1917	1917	1917	1917	0
333	20250417	143800	402795443	1917	1918	1918	1917	1500
334	20250417	143700	399918943	1917	1917	1917	1917	0
335	20250417	143600	399918943	1917	1917	1917	1917	0
336	20250417	143500	399918943	1917	1917	1917	1917	0
337	20250417	143400	399918943	1917	1917	1917	1917	0
338	20250417	143300	399918943	1917	1918	1918	1917	3
339	20250417	143200	399913191	1921	1920	1921	1920	120
340	20250417	143100	399682789	1920	1917	1920	1917	4325
341	20250417	143000	391390870	1915	1915	1915	1915	6
342	20250417	142900	391379380	1917	1917	1917	1917	87
343	20250417	142800	391212601	1917	1917	1917	1917	0
344	20250417	142700	391212601	1917	1917	1917	1917	184
345	20250417	142600	390859873	1917	1917	1917	1917	0
346	20250417	142500	390859873	1917	1917	1917	1917	101
347	20250417	142400	390666256	1920	1920	1920	1920	0
348	20250417	142300	390666256	1920	1920	1920	1920	50
349	20250417	142200	390570256	1920	1920	1920	1920	0
350	20250417	142100	390570256	1920	1920	1920	1920	1
351	20250417	142000	390568336	1920	1920	1920	1920	341
352	20250417	141900	389913616	1920	1920	1920	1920	200
353	20250417	141800	389529616	1921	1921	1921	1921	0
354	20250417	141700	389529616	1921	1921	1921	1921	0
355	20250417	141600	389529616	1921	1921	1921	1921	13
356	20250417	141500	389504643	1920	1920	1920	1920	459
357	20250417	141400	388623363	1920	1920	1920	1920	123
358	20250417	141300	388387203	1920	1920	1920	1920	0
359	20250417	141200	388387203	1920	1920	1920	1920	50
360	20250417	141100	388291203	1919	1919	1919	1919	723
361	20250417	141000	386903766	1918	1918	1918	1918	0
362	20250417	140900	386903766	1918	1918	1918	1918	100
363	20250417	140800	386711966	1918	1918	1918	1918	0
364	20250417	140700	386711966	1918	1918	1918	1918	0
365	20250417	140600	386711966	1918	1918	1918	1918	0
366	20250417	140500	386711966	1918	1918	1918	1918	0
367	20250417	140400	386711966	1918	1918	1918	1918	0
368	20250417	140300	386711966	1918	1917	1918	1917	668
369	20250417	140200	385431380	1917	1917	1917	1917	0
370	20250417	140100	385431380	1917	1917	1917	1917	79
371	20250417	140000	385279937	1917	1917	1917	1917	283
372	20250417	135900	384737426	1917	1917	1917	1917	0
373	20250417	135800	384737426	1917	1917	1917	1917	65
374	20250417	135700	384612821	1918	1918	1918	1918	2
375	20250417	135600	384608985	1919	1919	1919	1919	0
376	20250417	135500	384608985	1919	1919	1919	1919	1
377	20250417	135400	384607066	1915	1915	1915	1915	100
378	20250417	135300	384415566	1915	1915	1915	1915	0
379	20250417	135200	384415566	1915	1915	1915	1915	0
380	20250417	135100	384415566	1915	1915	1915	1915	616
381	20250417	135000	383235926	1915	1915	1915	1915	1
382	20250417	134900	383234011	1915	1915	1915	1915	0
383	20250417	134800	383234011	1915	1915	1915	1915	250
384	20250417	134700	382755261	1915	1915	1915	1915	0
385	20250417	134600	382755261	1915	1915	1915	1915	82
386	20250417	134500	382598231	1914	1914	1914	1914	231
387	20250417	134400	382156097	1915	1915	1915	1915	0
388	20250417	134300	382156097	1915	1915	1915	1915	0
389	20250417	134200	382156097	1915	1915	1915	1915	918
390	20250417	134100	380398127	1918	1918	1918	1918	1303
391	20250417	134000	377898973	1919	1920	1920	1919	410
392	20250417	133900	377112182	1919	1919	1919	1919	0
393	20250417	133800	377112182	1919	1919	1919	1919	500
394	20250417	133700	376152682	1918	1918	1918	1918	0
395	20250417	133600	376152682	1918	1919	1919	1918	655
396	20250417	133500	374896286	1919	1919	1919	1919	74
397	20250417	133400	374754280	1919	1918	1919	1918	197
398	20250417	133300	374376285	1918	1918	1918	1918	2
399	20250417	133200	374372449	1918	1918	1918	1918	154
400	20250417	133100	374077077	1918	1918	1918	1918	0
401	20250417	133000	374077077	1918	1918	1918	1918	0
402	20250417	132900	374077077	1918	1918	1918	1918	61
403	20250417	132800	373960079	1916	1916	1916	1916	0
404	20250417	132700	373960079	1916	1916	1916	1916	0
405	20250417	132600	373960079	1916	1916	1916	1916	0
406	20250417	132500	373960079	1916	1916	1916	1916	0
407	20250417	132400	373960079	1916	1916	1916	1916	0
408	20250417	132300	373960079	1916	1916	1916	1916	0
409	20250417	132200	373960079	1916	1916	1916	1916	0
410	20250417	132100	373960079	1916	1916	1916	1916	0
411	20250417	132000	373960079	1916	1916	1916	1916	0
412	20250417	131900	373960079	1916	1916	1916	1916	0
413	20250417	131800	373960079	1916	1916	1916	1916	0
414	20250417	131700	373960079	1916	1916	1916	1916	2548
415	20250417	131600	369078111	1916	1916	1916	1916	0
416	20250417	131500	369078111	1916	1916	1916	1916	0
417	20250417	131400	369078111	1916	1916	1916	1916	2
418	20250417	131300	369074279	1916	1916	1916	1916	11
419	20250417	131200	369053203	1915	1915	1915	1915	50
420	20250417	131100	368957453	1914	1914	1914	1914	0
421	20250417	131000	368957453	1914	1914	1914	1914	100
422	20250417	130900	368766053	1915	1915	1915	1915	2
423	20250417	130800	368762223	1915	1914	1915	1914	717
424	20250417	130700	367389507	1914	1914	1914	1914	63
425	20250417	130600	367268925	1914	1914	1914	1914	0
426	20250417	130500	367268925	1914	1915	1915	1914	2
427	20250417	130400	367265096	1915	1915	1915	1915	0
428	20250417	130300	367265096	1915	1915	1915	1915	34
429	20250417	130200	367199986	1914	1914	1914	1914	0
430	20250417	130100	367199986	1914	1914	1914	1914	0
431	20250417	130000	367199986	1914	1915	1915	1914	1003
432	20250417	125900	365279244	1915	1915	1915	1915	0
433	20250417	125800	365279244	1915	1915	1915	1915	0
434	20250417	125700	365279244	1915	1915	1915	1915	704
435	20250417	125600	363931084	1915	1915	1915	1915	0
436	20250417	125500	363931084	1915	1915	1915	1915	5
437	20250417	125400	363921509	1915	1915	1915	1915	5
438	20250417	125300	363911934	1915	1915	1915	1915	0
439	20250417	125200	363911934	1915	1915	1915	1915	4
440	20250417	125100	363904274	1915	1915	1915	1915	0
441	20250417	125000	363904274	1915	1915	1915	1915	0
442	20250417	124900	363904274	1915	1915	1915	1915	0
443	20250417	124800	363904274	1915	1915	1915	1915	0
444	20250417	124700	363904274	1915	1915	1915	1915	0
445	20250417	124600	363904274	1915	1915	1915	1915	1000
446	20250417	124500	361989274	1915	1915	1915	1915	0
447	20250417	124400	361989274	1915	1915	1915	1915	0
448	20250417	124300	361989274	1915	1915	1915	1915	0
449	20250417	124200	361989274	1915	1915	1915	1915	0
450	20250417	124100	361989274	1915	1915	1915	1915	55
451	20250417	124000	361883949	1914	1914	1914	1914	0
452	20250417	123900	361883949	1914	1914	1914	1914	0
453	20250417	123800	361883949	1914	1914	1914	1914	15
454	20250417	123700	361855239	1915	1915	1915	1915	0
455	20250417	123600	361855239	1915	1915	1915	1915	0
456	20250417	123500	361855239	1915	1915	1915	1915	0
457	20250417	123400	361855239	1915	1915	1915	1915	0
458	20250417	123300	361855239	1915	1915	1915	1915	0
459	20250417	123200	361855239	1915	1915	1915	1915	0
460	20250417	123100	361855239	1915	1915	1915	1915	0
461	20250417	123000	361855239	1915	1915	1915	1915	1
462	20250417	122900	361853324	1916	1916	1916	1916	0
463	20250417	122800	361853324	1916	1916	1916	1916	0
464	20250417	122700	361853324	1916	1916	1916	1916	0
465	20250417	122600	361853324	1916	1916	1916	1916	0
466	20250417	122500	361853324	1916	1916	1916	1916	0
467	20250417	122400	361853324	1916	1916	1916	1916	121
468	20250417	122300	361621488	1912	1912	1912	1912	0
469	20250417	122200	361621488	1912	1912	1912	1912	0
470	20250417	122100	361621488	1912	1912	1912	1912	0
471	20250417	122000	361621488	1912	1912	1912	1912	0
472	20250417	121900	361621488	1912	1912	1912	1912	0
473	20250417	121800	361621488	1912	1912	1912	1912	0
474	20250417	121700	361621488	1912	1912	1912	1912	0
475	20250417	121600	361621488	1912	1912	1912	1912	0
476	20250417	121500	361621488	1912	1912	1912	1912	0
477	20250417	121400	361621488	1912	1912	1912	1912	4
478	20250417	121300	361613840	1912	1912	1912	1912	0
479	20250417	121200	361613840	1912	1912	1912	1912	0
480	20250417	121100	361613840	1912	1912	1912	1912	10
481	20250417	121000	361594720	1915	1915	1915	1915	21
482	20250417	120900	361554505	1912	1912	1912	1912	0
483	20250417	120800	361554505	1912	1912	1912	1912	10
484	20250417	120700	361535385	1912	1912	1912	1912	0
485	20250417	120600	361535385	1912	1912	1912	1912	0
486	20250417	120500	361535385	1912	1912	1912	1912	0
487	20250417	120400	361535385	1912	1912	1912	1912	0
488	20250417	120300	361535385	1912	1912	1912	1912	0
489	20250417	120200	361535385	1912	1912	1912	1912	0
490	20250417	120100	361535385	1912	1912	1912	1912	0
491	20250417	120000	361535385	1912	1912	1912	1912	0
492	20250417	115900	361535385	1912	1912	1912	1912	0
493	20250417	115800	361535385	1912	1912	1912	1912	0
494	20250417	115700	361535385	1912	1912	1912	1912	0
495	20250417	115600	361535385	1912	1915	1915	1912	361
496	20250417	115500	360845083	1915	1916	1916	1915	19
497	20250417	115400	360808680	1919	1919	1919	1919	0
498	20250417	115300	360808680	1919	1919	1919	1919	51
499	20250417	115200	360710811	1919	1919	1919	1919	0
500	20250417	115100	360710811	1919	1920	1921	1919	1927
501	20250417	115000	357011792	1919	1919	1919	1919	110
502	20250417	114900	356800702	1920	1919	1920	1919	9
503	20250417	114800	356783423	1920	1920	1920	1920	0
504	20250417	114700	356783423	1920	1920	1920	1920	0
505	20250417	114600	356783423	1920	1920	1920	1920	5
506	20250417	114500	356773823	1919	1919	1919	1919	0
507	20250417	114400	356773823	1919	1919	1919	1919	128
508	20250417	114300	356528191	1919	1919	1919	1919	0
509	20250417	114200	356528191	1919	1919	1919	1919	0
510	20250417	114100	356528191	1919	1919	1919	1919	384
511	20250417	114000	355791295	1919	1919	1919	1919	0
512	20250417	113900	355791295	1919	1919	1919	1919	6
513	20250417	113800	355779781	1919	1917	1919	1917	11
514	20250417	113700	355758692	1918	1918	1918	1918	0
515	20250417	113600	355758692	1918	1918	1918	1918	0
516	20250417	113500	355758692	1918	1918	1918	1918	2
517	20250417	113400	355754856	1910	1910	1910	1910	0
518	20250417	113300	355754856	1910	1910	1910	1910	0
519	20250417	113200	355754856	1910	1910	1910	1910	0
520	20250417	113100	355754856	1910	1910	1910	1910	0
521	20250417	113000	355754856	1910	1910	1910	1910	0
522	20250417	112900	355754856	1910	1910	1910	1910	0
523	20250417	112800	355754856	1910	1910	1910	1910	0
524	20250417	112700	355754856	1910	1910	1910	1910	1000
525	20250417	112600	353844856	1910	1911	1911	1910	550
526	20250417	112500	352794076	1910	1910	1910	1910	0
527	20250417	112400	352794076	1910	1910	1910	1910	0
528	20250417	112300	352794076	1910	1912	1912	1910	2005
529	20250417	112200	348962434	1911	1911	1911	1911	0
530	20250417	112100	348962434	1911	1913	1913	1911	5388
531	20250417	112000	338665027	1913	1913	1913	1913	20
532	20250417	111900	338626767	1912	1920	1920	1912	774
533	20250417	111800	337146607	1921	1921	1921	1921	466
534	20250417	111700	336251421	1921	1922	1922	1921	360
535	20250417	111600	335559511	1922	1922	1922	1922	0
536	20250417	111500	335559511	1922	1922	1922	1922	10
537	20250417	111400	335540291	1921	1921	1921	1921	279
538	20250417	111300	335004332	1921	1921	1921	1921	0
539	20250417	111200	335004332	1921	1921	1921	1921	340
540	20250417	111100	334351192	1925	1925	1925	1925	0
541	20250417	111000	334351192	1925	1925	1925	1925	0
542	20250417	110900	334351192	1925	1921	1925	1921	1118
543	20250417	110800	332203042	1921	1921	1921	1921	50
544	20250417	110700	332106992	1921	1921	1921	1921	0
545	20250417	110600	332106992	1921	1922	1925	1921	656
546	20250417	110500	330845543	1922	1921	1922	1921	563
547	20250417	110400	329764017	1921	1921	1921	1921	186
548	20250417	110300	329406711	1921	1921	1921	1921	0
549	20250417	110200	329406711	1921	1921	1921	1921	0
550	20250417	110100	329406711	1921	1921	1921	1921	41
551	20250417	110000	329327950	1921	1921	1921	1921	0
552	20250417	105900	329327950	1921	1921	1921	1921	0
553	20250417	105800	329327950	1921	1921	1921	1921	166
554	20250417	105700	329009064	1921	1921	1921	1921	22
555	20250417	105600	328966802	1919	1922	1922	1919	2958
556	20250417	105500	323290160	1922	1922	1922	1922	225
557	20250417	105400	322857710	1920	1920	1920	1920	0
558	20250417	105300	322857710	1920	1919	1920	1919	387
559	20250417	105200	322114988	1919	1919	1919	1919	2
560	20250417	105100	322111150	1919	1918	1919	1918	35
561	20250417	105000	322043995	1919	1919	1919	1919	0
562	20250417	104900	322043995	1919	1916	1919	1916	254
563	20250417	104800	321557121	1916	1915	1916	1915	143
564	20250417	104700	321283135	1916	1913	1916	1913	196
565	20250417	104600	320907689	1906	1906	1906	1906	704
566	20250417	104500	319565865	1907	1907	1907	1907	0
567	20250417	104400	319565865	1907	1907	1907	1907	3
568	20250417	104300	319560144	1913	1919	1919	1913	51
569	20250417	104200	319462495	1919	1919	1919	1919	2
570	20250417	104100	319458657	1920	1920	1920	1920	0
571	20250417	104000	319458657	1920	1920	1920	1920	0
572	20250417	103900	319458657	1920	1919	1920	1919	1313
573	20250417	103800	316938850	1919	1918	1919	1918	2400
574	20250417	103700	312334310	1918	1916	1919	1915	369
575	20250417	103600	311627303	1915	1899	1925	1899	15419
576	20250417	103500	282300454	1899	1887	1900	1887	6716
577	20250417	103400	269564099	1886	1885	1886	1885	111
578	20250417	103300	269354773	1885	1885	1885	1885	0
579	20250417	103200	269354773	1885	1885	1885	1885	239
580	20250417	103100	268904258	1885	1884	1885	1884	356
581	20250417	103000	268233239	1884	1880	1884	1880	1036
582	20250417	102900	266283367	1878	1877	1878	1877	3840
583	20250417	102800	259075647	1878	1878	1878	1878	0
584	20250417	102700	259075647	1878	1878	1878	1878	0
585	20250417	102600	259075647	1878	1878	1878	1878	6
586	20250417	102500	259064379	1879	1879	1879	1879	1
587	20250417	102400	259062500	1880	1880	1880	1880	0
588	20250417	102300	259062500	1880	1880	1880	1880	0
589	20250417	102200	259062500	1880	1880	1880	1880	500
590	20250417	102100	258122500	1880	1880	1880	1880	1129
591	20250417	102000	255999980	1880	1880	1880	1880	0
592	20250417	101900	255999980	1880	1880	1880	1880	0
593	20250417	101800	255999980	1880	1879	1880	1879	526
594	20250417	101700	255011263	1879	1879	1879	1879	1336
595	20250417	101600	252500919	1879	1879	1879	1879	0
596	20250417	101500	252500919	1879	1879	1879	1879	0
597	20250417	101400	252500919	1879	1879	1879	1879	2
598	20250417	101300	252497161	1879	1879	1879	1879	0
599	20250417	101200	252497161	1879	1880	1880	1879	3
600	20250417	101100	252491522	1880	1880	1880	1880	5
601	20250417	101000	252482122	1880	1880	1880	1880	0
602	20250417	100900	252482122	1880	1880	1880	1880	0
603	20250417	100800	252482122	1880	1880	1880	1880	5
604	20250417	100700	252472722	1880	1880	1880	1880	865
605	20250417	100600	250846522	1882	1868	1882	1862	101261
606	20250417	100500	62065068	1864	1871	1871	1864	20000
607	20250417	100400	24737954	1879	1879	1879	1879	5
608	20250417	100300	24728559	1871	1872	1872	1871	151
609	20250417	100200	24445990	1871	1871	1871	1871	0
610	20250417	100100	24445990	1871	1871	1871	1871	0
611	20250417	100000	24445990	1871	1871	1871	1871	10
612	20250417	095900	24427280	1871	1871	1871	1871	0
613	20250417	095800	24427280	1871	1871	1871	1871	65
614	20250417	095700	24305665	1878	1878	1878	1878	0
615	20250417	095600	24305665	1878	1878	1878	1878	0
616	20250417	095500	24305665	1878	1878	1878	1878	83
617	20250417	095400	24149791	1878	1872	1878	1872	176
618	20250417	095300	23819419	1878	1878	1878	1878	0
619	20250417	095200	23819419	1878	1878	1878	1878	10
620	20250417	095100	23800639	1878	1878	1878	1878	0
621	20250417	095000	23800639	1878	1878	1878	1878	0
622	20250417	094900	23800639	1878	1874	1878	1874	9
623	20250417	094800	23783769	1875	1878	1878	1875	2
624	20250417	094700	23780016	1874	1872	1874	1872	309
625	20250417	094600	23201174	1867	1867	1870	1867	768
626	20250417	094500	21767036	1867	1866	1867	1866	2
627	20250417	094400	21763303	1867	1866	1867	1866	13
628	20250417	094300	21739033	1866	1866	1866	1866	1
629	20250417	094200	21737167	1866	1866	1866	1866	0
630	20250417	094100	21737167	1866	1866	1866	1866	0
631	20250417	094000	21737167	1866	1866	1866	1866	350
632	20250417	093900	21084067	1867	1867	1867	1867	0
633	20250417	093800	21084067	1867	1867	1867	1867	3
634	20250417	093700	21078466	1867	1867	1867	1867	0
635	20250417	093600	21078466	1867	1867	1867	1867	0
636	20250417	093500	21078466	1867	1867	1867	1867	0
637	20250417	093400	21078466	1867	1860	1867	1860	129
638	20250417	093300	20838132	1860	1858	1860	1858	505
639	20250417	093200	19899767	1859	1859	1859	1859	1474
640	20250417	093100	17159601	1859	1859	1859	1859	100
641	20250417	093000	16973701	1860	1860	1860	1860	0
642	20250417	092900	16973701	1860	1860	1860	1860	0
643	20250417	092800	16973701	1860	1860	1860	1860	20
644	20250417	092700	16936501	1859	1859	1859	1859	0
645	20250417	092600	16936501	1859	1859	1859	1859	0
646	20250417	092500	16936501	1859	1859	1859	1859	100
647	20250417	092400	16750601	1857	1857	1857	1857	0
648	20250417	092300	16750601	1857	1857	1857	1857	0
649	20250417	092200	16750601	1857	1866	1866	1857	210
650	20250417	092100	16360200	1867	1867	1867	1867	532
651	20250417	092000	15366956	1867	1867	1867	1867	35
652	20250417	091900	15301611	1868	1866	1869	1866	402
653	20250417	091800	14551019	1857	1857	1857	1857	0
654	20250417	091700	14551019	1857	1857	1857	1857	0
655	20250417	091600	14551019	1857	1857	1857	1857	211
656	20250417	091500	14159192	1857	1857	1857	1857	0
657	20250417	091400	14159192	1857	1857	1857	1857	0
658	20250417	091300	14159192	1857	1857	1857	1857	0
659	20250417	091200	14159192	1857	1857	1857	1857	0
660	20250417	091100	14159192	1857	1857	1857	1857	0
661	20250417	091000	14159192	1857	1860	1860	1857	100
662	20250417	090900	13973489	1856	1856	1856	1856	0
663	20250417	090800	13973489	1856	1856	1856	1856	50
664	20250417	090700	13880689	1856	1873	1873	1856	8
665	20250417	090600	13865739	1873	1873	1873	1873	2
666	20250417	090500	13861993	1874	1855	1874	1855	650
667	20250417	090400	12656224	1855	1856	1856	1855	14
668	20250417	090300	12630243	1855	1855	1855	1855	42
669	20250417	090200	12552333	1855	1859	1859	1855	4999
670	20250417	090100	3277756	1855	1865	1865	1854	1501
671	20250417	090000	489840	1884	1884	1884	1884	260