KissMeData/130740/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	200300	131538992	1934	1934	1934	1934	641
3	20250417	200200	131538992	1934	1934	1934	1934	0
4	20250417	200100	131538992	1934	1934	1934	1934	0
5	20250417	200000	131538992	1934	1934	1934	1934	0
6	20250417	195900	131538992	1934	1934	1934	1934	0
7	20250417	195800	131538992	1934	1934	1934	1934	0
8	20250417	195700	131538992	1934	1934	1934	1934	0
9	20250417	195600	131538992	1934	1934	1934	1934	0
10	20250417	195500	131538992	1934	1934	1934	1934	0
11	20250417	195400	131538992	1934	1934	1934	1934	0
12	20250417	195300	131538992	1934	1934	1934	1934	0
13	20250417	195200	131538992	1934	1934	1934	1934	0
14	20250417	195100	131538992	1934	1934	1934	1934	0
15	20250417	195000	131538992	1934	1934	1934	1934	0
16	20250417	194900	131538992	1934	1934	1934	1934	0
17	20250417	194800	131538992	1934	1934	1934	1934	0
18	20250417	194700	131538992	1934	1934	1934	1934	0
19	20250417	194600	131538992	1934	1934	1934	1934	0
20	20250417	194500	131538992	1934	1934	1934	1934	0
21	20250417	194400	131538992	1934	1934	1934	1934	0
22	20250417	194300	131538992	1934	1934	1934	1934	0
23	20250417	194200	131538992	1934	1934	1934	1934	0
24	20250417	194100	131538992	1934	1934	1934	1934	0
25	20250417	194000	131538992	1934	1934	1934	1934	0
26	20250417	193900	131538992	1934	1934	1934	1934	0
27	20250417	193800	131538992	1934	1934	1934	1934	0
28	20250417	193700	131538992	1934	1934	1934	1934	0
29	20250417	193600	131538992	1934	1934	1934	1934	0
30	20250417	193500	131538992	1934	1934	1934	1934	0
31	20250417	193400	131538992	1934	1934	1934	1934	0
32	20250417	193300	131538992	1934	1934	1934	1934	641
33	20250417	193200	131538992	1934	1934	1934	1934	0
34	20250417	193100	131538992	1934	1934	1934	1934	0
35	20250417	193000	131538992	1934	1934	1934	1934	0
36	20250417	192900	131538992	1934	1934	1934	1934	0
37	20250417	192800	131538992	1934	1934	1934	1934	0
38	20250417	192700	131538992	1934	1934	1934	1934	0
39	20250417	192600	131538992	1934	1934	1934	1934	0
40	20250417	192500	131538992	1934	1934	1934	1934	0
41	20250417	192400	131538992	1934	1934	1934	1934	0
42	20250417	192300	131538992	1934	1934	1934	1934	0
43	20250417	192200	131538992	1934	1934	1934	1934	0
44	20250417	192100	131538992	1934	1934	1934	1934	0
45	20250417	192000	131538992	1934	1934	1934	1934	0
46	20250417	191900	131538992	1934	1934	1934	1934	0
47	20250417	191800	131538992	1934	1934	1934	1934	0
48	20250417	191700	131538992	1934	1934	1934	1934	0
49	20250417	191600	131538992	1934	1934	1934	1934	0
50	20250417	191500	131538992	1934	1934	1934	1934	0
51	20250417	191400	131538992	1934	1934	1934	1934	0
52	20250417	191300	131538992	1934	1934	1934	1934	0
53	20250417	191200	131538992	1934	1934	1934	1934	0
54	20250417	191100	131538992	1934	1934	1934	1934	0
55	20250417	191000	131538992	1934	1934	1934	1934	0
56	20250417	190900	131538992	1934	1934	1934	1934	0
57	20250417	190800	131538992	1934	1934	1934	1934	0
58	20250417	190700	131538992	1934	1934	1934	1934	0
59	20250417	190600	131538992	1934	1934	1934	1934	0
60	20250417	190500	131538992	1934	1934	1934	1934	0
61	20250417	190400	131538992	1934	1934	1934	1934	0
62	20250417	190300	131538992	1934	1934	1934	1934	641
63	20250417	190200	131538992	1934	1934	1934	1934	0
64	20250417	190100	131538992	1934	1934	1934	1934	0
65	20250417	190000	131538992	1934	1934	1934	1934	0
66	20250417	185900	131538992	1934	1934	1934	1934	0
67	20250417	185800	131538992	1934	1934	1934	1934	0
68	20250417	185700	131538992	1934	1934	1934	1934	0
69	20250417	185600	131538992	1934	1934	1934	1934	0
70	20250417	185500	131538992	1934	1934	1934	1934	0
71	20250417	185400	131538992	1934	1934	1934	1934	0
72	20250417	185300	131538992	1934	1934	1934	1934	0
73	20250417	185200	131538992	1934	1934	1934	1934	0
74	20250417	185100	131538992	1934	1934	1934	1934	0
75	20250417	185000	131538992	1934	1934	1934	1934	0
76	20250417	184900	131538992	1934	1934	1934	1934	0
77	20250417	184800	131538992	1934	1934	1934	1934	0
78	20250417	184700	131538992	1934	1934	1934	1934	0
79	20250417	184600	131538992	1934	1934	1934	1934	0
80	20250417	184500	131538992	1934	1934	1934	1934	0
81	20250417	184400	131538992	1934	1934	1934	1934	0
82	20250417	184300	131538992	1934	1934	1934	1934	0
83	20250417	184200	131538992	1934	1934	1934	1934	0
84	20250417	184100	131538992	1934	1934	1934	1934	0
85	20250417	184000	131538992	1934	1934	1934	1934	0
86	20250417	183900	131538992	1934	1934	1934	1934	0
87	20250417	183800	131538992	1934	1934	1934	1934	0
88	20250417	183700	131538992	1934	1934	1934	1934	0
89	20250417	183600	131538992	1934	1934	1934	1934	0
90	20250417	183500	131538992	1934	1934	1934	1934	0
91	20250417	183400	131538992	1934	1934	1934	1934	0
92	20250417	183300	131538992	1934	1934	1934	1934	641
93	20250417	183200	131538992	1934	1934	1934	1934	0
94	20250417	183100	131538992	1934	1934	1934	1934	0
95	20250417	183000	131538992	1934	1934	1934	1934	0
96	20250417	182900	131538992	1934	1934	1934	1934	0
97	20250417	182800	131538992	1934	1934	1934	1934	0
98	20250417	182700	131538992	1934	1934	1934	1934	0
99	20250417	182600	131538992	1934	1934	1934	1934	0
100	20250417	182500	131538992	1934	1934	1934	1934	0
101	20250417	182400	131538992	1934	1934	1934	1934	0
102	20250417	182300	131538992	1934	1934	1934	1934	0
103	20250417	182200	131538992	1934	1934	1934	1934	0
104	20250417	182100	131538992	1934	1934	1934	1934	0
105	20250417	182000	131538992	1934	1934	1934	1934	0
106	20250417	181900	131538992	1934	1934	1934	1934	0
107	20250417	181800	131538992	1934	1934	1934	1934	0
108	20250417	181700	131538992	1934	1934	1934	1934	0
109	20250417	181600	131538992	1934	1934	1934	1934	0
110	20250417	181500	131538992	1934	1934	1934	1934	0
111	20250417	181400	131538992	1934	1934	1934	1934	0
112	20250417	181300	131538992	1934	1934	1934	1934	0
113	20250417	181200	131538992	1934	1934	1934	1934	0
114	20250417	181100	131538992	1934	1934	1934	1934	0
115	20250417	181000	131538992	1934	1934	1934	1934	0
116	20250417	180900	131538992	1934	1934	1934	1934	0
117	20250417	180800	131538992	1934	1934	1934	1934	0
118	20250417	180700	131538992	1934	1934	1934	1934	0
119	20250417	180600	131538992	1934	1934	1934	1934	0
120	20250417	180500	131538992	1934	1934	1934	1934	0
121	20250417	180400	131538992	1934	1934	1934	1934	0
122	20250417	180300	131538992	1934	1934	1934	1934	641
123	20250417	180200	131538992	1934	1934	1934	1934	0
124	20250417	180100	131538992	1934	1934	1934	1934	0
125	20250417	180000	131538992	1934	1934	1934	1934	0
126	20250417	175900	131538992	1934	1934	1934	1934	0
127	20250417	175800	131538992	1934	1934	1934	1934	0
128	20250417	175700	131538992	1934	1934	1934	1934	0
129	20250417	175600	131538992	1934	1934	1934	1934	0
130	20250417	175500	131538992	1934	1934	1934	1934	0
131	20250417	175400	131538992	1934	1934	1934	1934	0
132	20250417	175300	131538992	1934	1934	1934	1934	0
133	20250417	175200	131538992	1934	1934	1934	1934	0
134	20250417	175100	131538992	1934	1934	1934	1934	0
135	20250417	175000	131538992	1934	1934	1934	1934	0
136	20250417	174900	131538992	1934	1934	1934	1934	0
137	20250417	174800	131538992	1934	1934	1934	1934	0
138	20250417	174700	131538992	1934	1934	1934	1934	0
139	20250417	174600	131538992	1934	1934	1934	1934	0
140	20250417	174500	131538992	1934	1934	1934	1934	0
141	20250417	174400	131538992	1934	1934	1934	1934	0
142	20250417	174300	131538992	1934	1934	1934	1934	0
143	20250417	174200	131538992	1934	1934	1934	1934	0
144	20250417	174100	131538992	1934	1934	1934	1934	0
145	20250417	174000	131538992	1934	1934	1934	1934	0
146	20250417	173900	131538992	1934	1934	1934	1934	0
147	20250417	173800	131538992	1934	1934	1934	1934	0
148	20250417	173700	131538992	1934	1934	1934	1934	0
149	20250417	173600	131538992	1934	1934	1934	1934	0
150	20250417	173500	131538992	1934	1934	1934	1934	0
151	20250417	173400	131538992	1934	1934	1934	1934	0
152	20250417	173300	131538992	1934	1934	1934	1934	641
153	20250417	173200	131538992	1934	1934	1934	1934	0
154	20250417	173100	131538992	1934	1934	1934	1934	0
155	20250417	173000	131538992	1934	1934	1934	1934	0
156	20250417	172900	131538992	1934	1934	1934	1934	0
157	20250417	172800	131538992	1934	1934	1934	1934	0
158	20250417	172700	131538992	1934	1934	1934	1934	0
159	20250417	172600	131538992	1934	1934	1934	1934	0
160	20250417	172500	131538992	1934	1934	1934	1934	0
161	20250417	172400	131538992	1934	1934	1934	1934	0
162	20250417	172300	131538992	1934	1934	1934	1934	0
163	20250417	172200	131538992	1934	1934	1934	1934	0
164	20250417	172100	131538992	1934	1934	1934	1934	0
165	20250417	172000	131538992	1934	1934	1934	1934	0
166	20250417	171900	131538992	1934	1934	1934	1934	0
167	20250417	171800	131538992	1934	1934	1934	1934	0
168	20250417	171700	131538992	1934	1934	1934	1934	0
169	20250417	171600	131538992	1934	1934	1934	1934	0
170	20250417	171500	131538992	1934	1934	1934	1934	0
171	20250417	171400	131538992	1934	1934	1934	1934	0
172	20250417	171300	131538992	1934	1934	1934	1934	0
173	20250417	171200	131538992	1934	1934	1934	1934	0
174	20250417	171100	131538992	1934	1934	1934	1934	0
175	20250417	171000	131538992	1934	1934	1934	1934	0
176	20250417	170900	131538992	1934	1934	1934	1934	0
177	20250417	170800	131538992	1934	1934	1934	1934	0
178	20250417	170700	131538992	1934	1934	1934	1934	0
179	20250417	170600	131538992	1934	1934	1934	1934	0
180	20250417	170500	131538992	1934	1934	1934	1934	0
181	20250417	170400	131538992	1934	1934	1934	1934	0
182	20250417	170300	131538992	1934	1934	1934	1934	641
183	20250417	170200	131538992	1934	1934	1934	1934	0
184	20250417	170100	131538992	1934	1934	1934	1934	0
185	20250417	170000	131538992	1934	1934	1934	1934	0
186	20250417	165900	131538992	1934	1934	1934	1934	0
187	20250417	165800	131538992	1934	1934	1934	1934	0
188	20250417	165700	131538992	1934	1934	1934	1934	0
189	20250417	165600	131538992	1934	1934	1934	1934	0
190	20250417	165500	131538992	1934	1934	1934	1934	0
191	20250417	165400	131538992	1934	1934	1934	1934	0
192	20250417	165300	131538992	1934	1934	1934	1934	0
193	20250417	165200	131538992	1934	1934	1934	1934	0
194	20250417	165100	131538992	1934	1934	1934	1934	0
195	20250417	165000	131538992	1934	1934	1934	1934	0
196	20250417	164900	131538992	1934	1934	1934	1934	0
197	20250417	164800	131538992	1934	1934	1934	1934	0
198	20250417	164700	131538992	1934	1934	1934	1934	0
199	20250417	164600	131538992	1934	1934	1934	1934	0
200	20250417	164500	131538992	1934	1934	1934	1934	0
201	20250417	164400	131538992	1934	1934	1934	1934	0
202	20250417	164300	131538992	1934	1934	1934	1934	0
203	20250417	164200	131538992	1934	1934	1934	1934	0
204	20250417	164100	131538992	1934	1934	1934	1934	0
205	20250417	164000	131538992	1934	1934	1934	1934	0
206	20250417	163900	131538992	1934	1934	1934	1934	0
207	20250417	163800	131538992	1934	1934	1934	1934	0
208	20250417	163700	131538992	1934	1934	1934	1934	0
209	20250417	163600	131538992	1934	1934	1934	1934	0
210	20250417	163500	131538992	1934	1934	1934	1934	0
211	20250417	163400	131538992	1934	1934	1934	1934	0
212	20250417	163300	131538992	1934	1934	1934	1934	641
213	20250417	163200	131538992	1934	1934	1934	1934	0
214	20250417	163100	131538992	1934	1934	1934	1934	0
215	20250417	163000	131538992	1934	1934	1934	1934	0
216	20250417	162900	131538992	1934	1934	1934	1934	0
217	20250417	162800	131538992	1934	1934	1934	1934	0
218	20250417	162700	131538992	1934	1934	1934	1934	0
219	20250417	162600	131538992	1934	1934	1934	1934	0
220	20250417	162500	131538992	1934	1934	1934	1934	0
221	20250417	162400	131538992	1934	1934	1934	1934	0
222	20250417	162300	131538992	1934	1934	1934	1934	0
223	20250417	162200	131538992	1934	1934	1934	1934	0
224	20250417	162100	131538992	1934	1934	1934	1934	0
225	20250417	162000	131538992	1934	1934	1934	1934	0
226	20250417	161900	131538992	1934	1934	1934	1934	0
227	20250417	161800	131538992	1934	1934	1934	1934	0
228	20250417	161700	131538992	1934	1934	1934	1934	0
229	20250417	161600	131538992	1934	1934	1934	1934	0
230	20250417	161500	131538992	1934	1934	1934	1934	0
231	20250417	161400	131538992	1934	1934	1934	1934	0
232	20250417	161300	131538992	1934	1934	1934	1934	0
233	20250417	161200	131538992	1934	1934	1934	1934	0
234	20250417	161100	131538992	1934	1934	1934	1934	0
235	20250417	161000	131538992	1934	1934	1934	1934	0
236	20250417	160900	131538992	1934	1934	1934	1934	0
237	20250417	160800	131538992	1934	1934	1934	1934	0
238	20250417	160700	131538992	1934	1934	1934	1934	0
239	20250417	160600	131538992	1934	1934	1934	1934	0
240	20250417	160500	131538992	1934	1934	1934	1934	0
241	20250417	160400	131538992	1934	1934	1934	1934	0
242	20250417	160300	131538992	1934	1934	1934	1934	641
243	20250417	160200	131538992	1934	1934	1934	1934	0
244	20250417	160100	131538992	1934	1934	1934	1934	0
245	20250417	160000	131538992	1934	1934	1934	1934	0
246	20250417	155900	131538992	1934	1934	1934	1934	0
247	20250417	155800	131538992	1934	1934	1934	1934	0
248	20250417	155700	131538992	1934	1934	1934	1934	0
249	20250417	155600	131538992	1934	1934	1934	1934	0
250	20250417	155500	131538992	1934	1934	1934	1934	0
251	20250417	155400	131538992	1934	1934	1934	1934	0
252	20250417	155300	131538992	1934	1934	1934	1934	0
253	20250417	155200	131538992	1934	1934	1934	1934	0
254	20250417	155100	131538992	1934	1934	1934	1934	0
255	20250417	155000	131538992	1934	1934	1934	1934	0
256	20250417	154900	131538992	1934	1934	1934	1934	0
257	20250417	154800	131538992	1934	1934	1934	1934	0
258	20250417	154700	131538992	1934	1934	1934	1934	0
259	20250417	154600	131538992	1934	1934	1934	1934	0
260	20250417	154500	131538992	1934	1934	1934	1934	0
261	20250417	154400	131538992	1934	1934	1934	1934	0
262	20250417	154300	131538992	1934	1934	1934	1934	0
263	20250417	154200	131538992	1934	1934	1934	1934	0
264	20250417	154100	131538992	1934	1934	1934	1934	0
265	20250417	154000	131538992	1934	1934	1934	1934	0
266	20250417	153900	131538992	1934	1934	1934	1934	0
267	20250417	153800	131538992	1934	1934	1934	1934	0
268	20250417	153700	131538992	1934	1934	1934	1934	0
269	20250417	153600	131538992	1934	1934	1934	1934	0
270	20250417	153500	131538992	1934	1934	1934	1934	0
271	20250417	153400	131538992	1934	1934	1934	1934	0
272	20250417	153300	131538992	1934	1934	1934	1934	641
273	20250417	153200	131538992	1934	1934	1934	1934	0
274	20250417	153100	131538992	1934	1934	1934	1934	0
275	20250417	153000	131538992	1934	1934	1934	1934	641
276	20250417	152900	130299298	1935	1935	1935	1935	0
277	20250417	152800	130299298	1935	1935	1935	1935	0
278	20250417	152700	130299298	1935	1935	1935	1935	0
279	20250417	152600	130299298	1935	1935	1935	1935	0
280	20250417	152500	130299298	1935	1935	1935	1935	0
281	20250417	152400	130299298	1935	1935	1935	1935	0
282	20250417	152300	130299298	1935	1935	1935	1935	0
283	20250417	152200	130299298	1935	1935	1935	1935	0
284	20250417	152100	130299298	1935	1935	1935	1935	0
285	20250417	152000	130299298	1935	1935	1935	1935	0
286	20250417	151900	130299298	1935	1913	1935	1913	156
287	20250417	151800	130000848	1913	1913	1913	1913	0
288	20250417	151700	130000848	1913	1913	1913	1913	0
289	20250417	151600	130000848	1913	1904	1913	1902	480
290	20250417	151500	129086989	1904	1904	1904	1904	0
291	20250417	151400	129086989	1904	1904	1904	1904	1
292	20250417	151300	129085085	1902	1902	1904	1902	453
293	20250417	151200	128223472	1902	1901	1902	1901	409
294	20250417	151100	127445962	1901	1901	1901	1901	668
295	20250417	151000	126176094	1903	1903	1903	1903	0
296	20250417	150900	126176094	1903	1903	1903	1903	0
297	20250417	150800	126176094	1903	1903	1903	1903	0
298	20250417	150700	126176094	1903	1903	1903	1903	0
299	20250417	150600	126176094	1903	1903	1903	1903	0
300	20250417	150500	126176094	1903	1903	1903	1903	0
301	20250417	150400	126176094	1903	1903	1903	1903	0
302	20250417	150300	126176094	1903	1902	1903	1902	64
303	20250417	150200	126054365	1903	1903	1903	1903	0
304	20250417	150100	126054365	1903	1903	1903	1903	0
305	20250417	150000	126054365	1903	1903	1903	1903	0
306	20250417	145900	126054365	1903	1903	1903	1903	0
307	20250417	145800	126054365	1903	1903	1903	1903	0
308	20250417	145700	126054365	1903	1903	1903	1903	0
309	20250417	145600	126054365	1903	1903	1903	1903	0
310	20250417	145500	126054365	1903	1903	1903	1903	6
311	20250417	145400	126042947	1903	1903	1903	1903	0
312	20250417	145300	126042947	1903	1903	1903	1903	0
313	20250417	145200	126042947	1903	1903	1903	1903	0
314	20250417	145100	126042947	1903	1903	1903	1903	0
315	20250417	145000	126042947	1903	1903	1903	1903	0
316	20250417	144900	126042947	1903	1903	1903	1903	0
317	20250417	144800	126042947	1903	1903	1903	1903	0
318	20250417	144700	126042947	1903	1903	1903	1903	0
319	20250417	144600	126042947	1903	1903	1903	1903	0
320	20250417	144500	126042947	1903	1892	1903	1892	201
321	20250417	144400	125662644	1903	1903	1903	1903	0
322	20250417	144300	125662644	1903	1903	1903	1903	0
323	20250417	144200	125662644	1903	1903	1903	1903	0
324	20250417	144100	125662644	1903	1903	1903	1903	0
325	20250417	144000	125662644	1903	1903	1903	1903	0
326	20250417	143900	125662644	1903	1903	1903	1903	0
327	20250417	143800	125662644	1903	1903	1903	1903	0
328	20250417	143700	125662644	1903	1903	1903	1903	49
329	20250417	143600	125569397	1903	1903	1903	1903	0
330	20250417	143500	125569397	1903	1903	1903	1903	0
331	20250417	143400	125569397	1903	1903	1903	1903	0
332	20250417	143300	125569397	1903	1903	1903	1903	0
333	20250417	143200	125569397	1903	1903	1903	1903	0
334	20250417	143100	125569397	1903	1903	1903	1903	0
335	20250417	143000	125569397	1903	1903	1903	1903	0
336	20250417	142900	125569397	1903	1903	1903	1903	0
337	20250417	142800	125569397	1903	1903	1903	1903	0
338	20250417	142700	125569397	1903	1903	1903	1903	0
339	20250417	142600	125569397	1903	1903	1903	1903	0
340	20250417	142500	125569397	1903	1903	1903	1903	0
341	20250417	142400	125569397	1903	1903	1903	1903	1
342	20250417	142300	125567494	1902	1902	1902	1902	1
343	20250417	142200	125565592	1903	1903	1903	1903	1
344	20250417	142100	125563689	1891	1891	1891	1891	0
345	20250417	142000	125563689	1891	1891	1891	1891	0
346	20250417	141900	125563689	1891	1891	1891	1891	0
347	20250417	141800	125563689	1891	1891	1891	1891	0
348	20250417	141700	125563689	1891	1891	1891	1891	0
349	20250417	141600	125563689	1891	1891	1891	1891	0
350	20250417	141500	125563689	1891	1891	1891	1891	0
351	20250417	141400	125563689	1891	1891	1891	1891	2
352	20250417	141300	125559907	1903	1903	1903	1903	0
353	20250417	141200	125559907	1903	1903	1903	1903	0
354	20250417	141100	125559907	1903	1903	1903	1903	0
355	20250417	141000	125559907	1903	1903	1903	1903	0
356	20250417	140900	125559907	1903	1903	1903	1903	0
357	20250417	140800	125559907	1903	1903	1903	1903	0
358	20250417	140700	125559907	1903	1903	1903	1903	0
359	20250417	140600	125559907	1903	1903	1903	1903	99
360	20250417	140500	125371510	1904	1904	1904	1904	0
361	20250417	140400	125371510	1904	1904	1904	1904	0
362	20250417	140300	125371510	1904	1904	1904	1904	0
363	20250417	140200	125371510	1904	1904	1904	1904	0
364	20250417	140100	125371510	1904	1904	1904	1904	45
365	20250417	140000	125285830	1904	1904	1904	1904	0
366	20250417	135900	125285830	1904	1904	1904	1904	1
367	20250417	135800	125283926	1891	1891	1891	1891	0
368	20250417	135700	125283926	1891	1891	1891	1891	0
369	20250417	135600	125283926	1891	1891	1891	1891	1
370	20250417	135500	125282035	1891	1891	1891	1891	0
371	20250417	135400	125282035	1891	1891	1891	1891	0
372	20250417	135300	125282035	1891	1891	1891	1891	0
373	20250417	135200	125282035	1891	1891	1891	1891	0
374	20250417	135100	125282035	1891	1891	1891	1891	0
375	20250417	135000	125282035	1891	1891	1891	1891	0
376	20250417	134900	125282035	1891	1891	1891	1891	0
377	20250417	134800	125282035	1891	1891	1891	1891	0
378	20250417	134700	125282035	1891	1891	1891	1891	0
379	20250417	134600	125282035	1891	1891	1891	1891	0
380	20250417	134500	125282035	1891	1891	1891	1891	0
381	20250417	134400	125282035	1891	1891	1891	1891	50
382	20250417	134300	125187485	1890	1890	1890	1890	0
383	20250417	134200	125187485	1890	1890	1890	1890	0
384	20250417	134100	125187485	1890	1890	1890	1890	0
385	20250417	134000	125187485	1890	1897	1897	1890	4491
386	20250417	133900	116691578	1896	1896	1896	1896	0
387	20250417	133800	116691578	1896	1896	1896	1896	0
388	20250417	133700	116691578	1896	1896	1896	1896	0
389	20250417	133600	116691578	1896	1896	1896	1896	0
390	20250417	133500	116691578	1896	1896	1896	1896	2114
391	20250417	133400	112683434	1900	1900	1900	1900	0
392	20250417	133300	112683434	1900	1900	1900	1900	0
393	20250417	133200	112683434	1900	1900	1900	1900	66
394	20250417	133100	112558034	1900	1900	1900	1900	71
395	20250417	133000	112423134	1900	1900	1900	1900	135
396	20250417	132900	112166634	1900	1902	1903	1899	2187
397	20250417	132800	108010301	1900	1920	1920	1900	5000
398	20250417	132700	98477502	1920	1920	1920	1920	0
399	20250417	132600	98477502	1920	1926	1926	1920	144
400	20250417	132500	98200641	1928	1928	1928	1928	0
401	20250417	132400	98200641	1928	1928	1928	1928	0
402	20250417	132300	98200641	1928	1928	1928	1928	0
403	20250417	132200	98200641	1928	1928	1928	1928	0
404	20250417	132100	98200641	1928	1928	1928	1928	672
405	20250417	132000	96905025	1928	1928	1928	1928	328
406	20250417	131900	96272641	1928	1928	1928	1928	1266
407	20250417	131800	93831793	1928	1928	1928	1928	0
408	20250417	131700	93831793	1928	1928	1928	1928	0
409	20250417	131600	93831793	1928	1928	1928	1928	0
410	20250417	131500	93831793	1928	1928	1928	1928	0
411	20250417	131400	93831793	1928	1928	1928	1928	0
412	20250417	131300	93831793	1928	1941	1941	1928	1031
413	20250417	131200	91833608	1955	1955	1955	1955	0
414	20250417	131100	91833608	1955	1955	1955	1955	0
415	20250417	131000	91833608	1955	1955	1955	1955	0
416	20250417	130900	91833608	1955	1955	1955	1955	0
417	20250417	130800	91833608	1955	1955	1955	1955	0
418	20250417	130700	91833608	1955	1955	1955	1955	0
419	20250417	130600	91833608	1955	1955	1955	1955	105
420	20250417	130500	91628333	1957	1957	1957	1957	0
421	20250417	130400	91628333	1957	1957	1957	1957	0
422	20250417	130300	91628333	1957	1957	1957	1957	0
423	20250417	130200	91628333	1957	1957	1957	1957	0
424	20250417	130100	91628333	1957	1957	1957	1957	0
425	20250417	130000	91628333	1957	1941	1957	1941	276
426	20250417	125900	91092586	1957	1957	1957	1957	0
427	20250417	125800	91092586	1957	1957	1957	1957	0
428	20250417	125700	91092586	1957	1957	1957	1957	0
429	20250417	125600	91092586	1957	1957	1957	1957	0
430	20250417	125500	91092586	1957	1957	1957	1957	0
431	20250417	125400	91092586	1957	1957	1957	1957	0
432	20250417	125300	91092586	1957	1957	1957	1957	0
433	20250417	125200	91092586	1957	1957	1957	1957	0
434	20250417	125100	91092586	1957	1957	1957	1957	0
435	20250417	125000	91092586	1957	1957	1957	1957	0
436	20250417	124900	91092586	1957	1957	1957	1957	0
437	20250417	124800	91092586	1957	1956	1957	1956	4
438	20250417	124700	91084760	1941	1941	1941	1941	9
439	20250417	124600	91067291	1957	1957	1957	1957	0
440	20250417	124500	91067291	1957	1957	1957	1957	0
441	20250417	124400	91067291	1957	1957	1957	1957	0
442	20250417	124300	91067291	1957	1957	1957	1957	0
443	20250417	124200	91067291	1957	1957	1957	1957	0
444	20250417	124100	91067291	1957	1957	1957	1957	0
445	20250417	124000	91067291	1957	1941	1957	1941	3
446	20250417	123900	91061436	1941	1941	1941	1941	8
447	20250417	123800	91045908	1957	1957	1957	1957	0
448	20250417	123700	91045908	1957	1957	1957	1957	0
449	20250417	123600	91045908	1957	1957	1957	1957	1
450	20250417	123500	91043951	1933	1933	1933	1933	0
451	20250417	123400	91043951	1933	1933	1933	1933	1
452	20250417	123300	91042018	1957	1957	1957	1957	0
453	20250417	123200	91042018	1957	1957	1957	1957	0
454	20250417	123100	91042018	1957	1957	1957	1957	0
455	20250417	123000	91042018	1957	1957	1957	1957	0
456	20250417	122900	91042018	1957	1957	1957	1957	0
457	20250417	122800	91042018	1957	1957	1957	1957	0
458	20250417	122700	91042018	1957	1957	1957	1957	0
459	20250417	122600	91042018	1957	1957	1957	1957	0
460	20250417	122500	91042018	1957	1952	1957	1952	48
461	20250417	122400	90948317	1952	1931	1952	1931	43
462	20250417	122300	90864717	1958	1958	1958	1958	0
463	20250417	122200	90864717	1958	1958	1958	1958	0
464	20250417	122100	90864717	1958	1958	1958	1958	0
465	20250417	122000	90864717	1958	1958	1958	1958	0
466	20250417	121900	90864717	1958	1958	1958	1958	0
467	20250417	121800	90864717	1958	1958	1958	1958	0
468	20250417	121700	90864717	1958	1958	1958	1958	0
469	20250417	121600	90864717	1958	1958	1958	1958	0
470	20250417	121500	90864717	1958	1958	1958	1958	0
471	20250417	121400	90864717	1958	1958	1958	1958	0
472	20250417	121300	90864717	1958	1958	1958	1958	0
473	20250417	121200	90864717	1958	1958	1958	1958	0
474	20250417	121100	90864717	1958	1958	1958	1958	0
475	20250417	121000	90864717	1958	1958	1958	1958	0
476	20250417	120900	90864717	1958	1958	1958	1958	0
477	20250417	120800	90864717	1958	1958	1958	1958	0
478	20250417	120700	90864717	1958	1958	1958	1958	0
479	20250417	120600	90864717	1958	1958	1958	1958	9
480	20250417	120500	90847095	1959	1959	1959	1959	0
481	20250417	120400	90847095	1959	1959	1959	1959	0
482	20250417	120300	90847095	1959	1959	1959	1959	1
483	20250417	120200	90845136	1959	1959	1959	1959	1
484	20250417	120100	90843177	1959	1959	1959	1959	2
485	20250417	120000	90839259	1927	1927	1927	1927	1
486	20250417	115900	90837332	1959	1959	1959	1959	0
487	20250417	115800	90837332	1959	1959	1959	1959	0
488	20250417	115700	90837332	1959	1959	1959	1959	0
489	20250417	115600	90837332	1959	1959	1959	1959	1
490	20250417	115500	90835373	1959	1959	1959	1959	0
491	20250417	115400	90835373	1959	1959	1959	1959	0
492	20250417	115300	90835373	1959	1959	1959	1959	0
493	20250417	115200	90835373	1959	1959	1959	1959	2
494	20250417	115100	90831455	1924	1924	1924	1924	0
495	20250417	115000	90831455	1924	1924	1924	1924	0
496	20250417	114900	90831455	1924	1924	1924	1924	0
497	20250417	114800	90831455	1924	1924	1924	1924	0
498	20250417	114700	90831455	1924	1953	1953	1924	1445
499	20250417	114600	88019684	1960	1960	1960	1960	0
500	20250417	114500	88019684	1960	1960	1960	1960	0
501	20250417	114400	88019684	1960	1960	1960	1960	0
502	20250417	114300	88019684	1960	1960	1960	1960	0
503	20250417	114200	88019684	1960	1960	1960	1960	0
504	20250417	114100	88019684	1960	1960	1960	1960	2
505	20250417	114000	88015764	1961	1961	1961	1961	0
506	20250417	113900	88015764	1961	1961	1961	1961	0
507	20250417	113800	88015764	1961	1961	1961	1961	0
508	20250417	113700	88015764	1961	1961	1961	1961	0
509	20250417	113600	88015764	1961	1961	1961	1961	0
510	20250417	113500	88015764	1961	1961	1961	1961	29
511	20250417	113400	87958895	1961	1961	1961	1961	0
512	20250417	113300	87958895	1961	1961	1961	1961	1
513	20250417	113200	87956934	1961	1961	1961	1961	1
514	20250417	113100	87954973	1961	1961	1961	1961	0
515	20250417	113000	87954973	1961	1961	1961	1961	3
516	20250417	112900	87949090	1953	1953	1953	1953	1
517	20250417	112800	87947137	1961	1961	1961	1953	18
518	20250417	112700	87911943	1962	1962	1962	1962	0
519	20250417	112600	87911943	1962	1962	1962	1962	0
520	20250417	112500	87911943	1962	1962	1962	1962	0
521	20250417	112400	87911943	1962	1962	1962	1962	1
522	20250417	112300	87909981	1962	1962	1962	1962	1
523	20250417	112200	87908019	1960	1960	1960	1960	0
524	20250417	112100	87908019	1960	1960	1960	1960	4
525	20250417	112000	87900179	1960	1960	1960	1960	200
526	20250417	111900	87508179	1962	1954	1962	1954	5
527	20250417	111800	87498393	1952	1952	1952	1952	3
528	20250417	111700	87492537	1962	1962	1962	1962	0
529	20250417	111600	87492537	1962	1962	1962	1962	0
530	20250417	111500	87492537	1962	1962	1962	1962	0
531	20250417	111400	87492537	1962	1962	1962	1962	0
532	20250417	111300	87492537	1962	1962	1962	1962	1
533	20250417	111200	87490575	1962	1962	1962	1962	0
534	20250417	111100	87490575	1962	1960	1962	1960	2167
535	20250417	111000	83240946	1959	1959	1959	1959	0
536	20250417	110900	83240946	1959	1959	1959	1959	0
537	20250417	110800	83240946	1959	1959	1959	1959	0
538	20250417	110700	83240946	1959	1959	1959	1959	0
539	20250417	110600	83240946	1959	1959	1959	1959	80
540	20250417	110500	83084226	1952	1952	1952	1952	0
541	20250417	110400	83084226	1952	1952	1952	1952	0
542	20250417	110300	83084226	1952	1952	1952	1952	0
543	20250417	110200	83084226	1952	1952	1952	1952	0
544	20250417	110100	83084226	1952	1952	1952	1952	0
545	20250417	110000	83084226	1952	1952	1952	1952	0
546	20250417	105900	83084226	1952	1952	1952	1952	0
547	20250417	105800	83084226	1952	1952	1952	1952	500
548	20250417	105700	82108226	1959	1960	1960	1959	8
549	20250417	105600	82092547	1960	1960	1960	1960	0
550	20250417	105500	82092547	1960	1960	1960	1959	5
551	20250417	105400	82082748	1961	1961	1961	1960	37
552	20250417	105300	82010223	1946	1946	1946	1946	0
553	20250417	105200	82010223	1946	1946	1946	1946	100
554	20250417	105100	81815623	1962	1962	1962	1962	0
555	20250417	105000	81815623	1962	1962	1962	1962	0
556	20250417	104900	81815623	1962	1962	1962	1962	0
557	20250417	104800	81815623	1962	1962	1962	1962	0
558	20250417	104700	81815623	1962	1962	1962	1962	0
559	20250417	104600	81815623	1962	1962	1962	1962	0
560	20250417	104500	81815623	1962	1962	1962	1962	0
561	20250417	104400	81815623	1962	1962	1962	1962	0
562	20250417	104300	81815623	1962	1962	1962	1962	10
563	20250417	104200	81796003	1962	1962	1962	1962	0
564	20250417	104100	81796003	1962	1962	1962	1962	0
565	20250417	104000	81796003	1962	1962	1962	1962	30
566	20250417	103900	81737143	1962	1962	1962	1962	10
567	20250417	103800	81717523	1928	1928	1928	1928	0
568	20250417	103700	81717523	1928	1928	1928	1928	8
569	20250417	103600	81702099	1962	1962	1962	1962	0
570	20250417	103500	81702099	1962	1962	1962	1962	0
571	20250417	103400	81702099	1962	1962	1962	1962	30
572	20250417	103300	81643239	1962	1957	1962	1957	127
573	20250417	103200	81394304	1946	1942	1949	1942	19550
574	20250417	103100	43347029	1945	1945	1945	1945	0
575	20250417	103000	43347029	1945	1945	1945	1945	0
576	20250417	102900	43347029	1945	1945	1945	1945	0
577	20250417	102800	43347029	1945	1945	1945	1945	0
578	20250417	102700	43347029	1945	1945	1945	1945	0
579	20250417	102600	43347029	1945	1945	1945	1945	0
580	20250417	102500	43347029	1945	1945	1945	1945	0
581	20250417	102400	43347029	1945	1945	1945	1945	0
582	20250417	102300	43347029	1945	1945	1945	1945	1
583	20250417	102200	43345084	1928	1928	1928	1928	69
584	20250417	102100	43212052	1929	1929	1929	1929	101
585	20250417	102000	43017223	1946	1946	1946	1946	0
586	20250417	101900	43017223	1946	1946	1946	1946	0
587	20250417	101800	43017223	1946	1946	1946	1946	0
588	20250417	101700	43017223	1946	1946	1946	1946	0
589	20250417	101600	43017223	1946	1946	1946	1946	0
590	20250417	101500	43017223	1946	1946	1946	1946	0
591	20250417	101400	43017223	1946	1946	1946	1946	0
592	20250417	101300	43017223	1946	1946	1946	1946	0
593	20250417	101200	43017223	1946	1946	1946	1946	0
594	20250417	101100	43017223	1946	1946	1946	1946	0
595	20250417	101000	43017223	1946	1946	1946	1946	0
596	20250417	100900	43017223	1946	1945	1946	1945	52
597	20250417	100800	42916082	1946	1932	1946	1932	705
598	20250417	100700	41553851	1932	1932	1932	1932	199
599	20250417	100600	41169383	1919	1931	1932	1919	2801
600	20250417	100500	35790293	1921	1932	1932	1921	598
601	20250417	100400	34640457	1932	1932	1932	1932	900
602	20250417	100300	32901657	1932	1932	1932	1932	0
603	20250417	100200	32901657	1932	1932	1932	1932	0
604	20250417	100100	32901657	1932	1931	1932	1931	1214
605	20250417	100000	30557385	1919	1905	1919	1905	3638
606	20250417	095900	23590835	1931	1931	1931	1931	0
607	20250417	095800	23590835	1931	1931	1931	1931	0
608	20250417	095700	23590835	1931	1931	1931	1931	0
609	20250417	095600	23590835	1931	1931	1931	1931	1450
610	20250417	095500	20790885	1931	1931	1931	1931	0
611	20250417	095400	20790885	1931	1931	1931	1931	0
612	20250417	095300	20790885	1931	1931	1931	1931	566
613	20250417	095200	19697939	1931	1931	1931	1931	584
614	20250417	095100	18570235	1931	1931	1931	1931	517
615	20250417	095000	17571908	1931	1931	1931	1931	0
616	20250417	094900	17571908	1931	1931	1931	1931	0
617	20250417	094800	17571908	1931	1931	1931	1931	0
618	20250417	094700	17571908	1931	1931	1931	1931	0
619	20250417	094600	17571908	1931	1931	1931	1931	0
620	20250417	094500	17571908	1931	1931	1931	1931	0
621	20250417	094400	17571908	1931	1931	1931	1931	1
622	20250417	094300	17569977	1931	1931	1931	1931	0
623	20250417	094200	17569977	1931	1931	1931	1931	0
624	20250417	094100	17569977	1931	1931	1931	1931	0
625	20250417	094000	17569977	1931	1931	1931	1931	3
626	20250417	093900	17564184	1931	1931	1931	1931	0
627	20250417	093800	17564184	1931	1931	1931	1931	6
628	20250417	093700	17552598	1931	1931	1931	1931	120
629	20250417	093600	17320878	1930	1892	1930	1892	218
630	20250417	093500	16907159	1890	1890	1890	1890	0
631	20250417	093400	16907159	1890	1890	1890	1890	0
632	20250417	093300	16907159	1890	1890	1890	1890	0
633	20250417	093200	16907159	1890	1890	1890	1890	1664
634	20250417	093100	13762199	1932	1932	1932	1932	0
635	20250417	093000	13762199	1932	1900	1932	1888	623
636	20250417	092900	12583448	1919	1919	1919	1919	73
637	20250417	092800	12443361	1945	1945	1945	1945	1
638	20250417	092700	12441416	1919	1919	1919	1919	18
639	20250417	092600	12406874	1919	1919	1919	1919	100
640	20250417	092500	12214974	1919	1919	1919	1919	0
641	20250417	092400	12214974	1919	1949	1949	1919	810
642	20250417	092300	10660554	1958	1958	1958	1958	0
643	20250417	092200	10660554	1958	1958	1958	1958	0
644	20250417	092100	10660554	1958	1958	1958	1958	0
645	20250417	092000	10660554	1958	1958	1958	1958	0
646	20250417	091900	10660554	1958	1958	1958	1958	0
647	20250417	091800	10660554	1958	1958	1958	1958	10
648	20250417	091700	10640974	1960	1955	1960	1955	1896
649	20250417	091600	6930260	1958	1958	1958	1958	0
650	20250417	091500	6930260	1958	1958	1958	1958	0
651	20250417	091400	6930260	1958	1958	1958	1958	0
652	20250417	091300	6930260	1958	1958	1958	1958	3
653	20250417	091200	6924386	1914	1914	1914	1914	0
654	20250417	091100	6924386	1914	1914	1914	1914	1
655	20250417	091000	6922472	1961	1961	1961	1961	4
656	20250417	090900	6914628	1962	1962	1962	1962	0
657	20250417	090800	6914628	1962	1962	1962	1962	0
658	20250417	090700	6914628	1962	1962	1962	1962	70
659	20250417	090600	6777288	1964	1964	1964	1964	0
660	20250417	090500	6777288	1964	1964	1964	1964	0
661	20250417	090400	6777288	1964	1964	1964	1964	100
662	20250417	090300	6580888	1965	1881	1970	1881	616
663	20250417	090200	5405377	1879	1873	1879	1857	734
664	20250417	090100	4028196	1871	1871	1871	1870	282
665	20250417	090000	3500623	1856	1851	1856	1851	1889