KissMeData/298690/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	204700	144116055	1958	1958	1958	1958	1879
3	20250408	204600	144116055	1958	1958	1958	1958	0
4	20250408	204500	144116055	1958	1958	1958	1958	0
5	20250408	204400	144116055	1958	1958	1958	1958	0
6	20250408	204300	144116055	1958	1958	1958	1958	0
7	20250408	204200	144116055	1958	1958	1958	1958	0
8	20250408	204100	144116055	1958	1958	1958	1958	0
9	20250408	204000	144116055	1958	1958	1958	1958	0
10	20250408	203900	144116055	1958	1958	1958	1958	0
11	20250408	203800	144116055	1958	1958	1958	1958	0
12	20250408	203700	144116055	1958	1958	1958	1958	0
13	20250408	203600	144116055	1958	1958	1958	1958	0
14	20250408	203500	144116055	1958	1958	1958	1958	0
15	20250408	203400	144116055	1958	1958	1958	1958	0
16	20250408	203300	144116055	1958	1958	1958	1958	0
17	20250408	203200	144116055	1958	1958	1958	1958	0
18	20250408	203100	144116055	1958	1958	1958	1958	0
19	20250408	203000	144116055	1958	1958	1958	1958	0
20	20250408	202900	144116055	1958	1958	1958	1958	0
21	20250408	202800	144116055	1958	1958	1958	1958	0
22	20250408	202700	144116055	1958	1958	1958	1958	0
23	20250408	202600	144116055	1958	1958	1958	1958	0
24	20250408	202500	144116055	1958	1958	1958	1958	0
25	20250408	202400	144116055	1958	1958	1958	1958	0
26	20250408	202300	144116055	1958	1958	1958	1958	0
27	20250408	202200	144116055	1958	1958	1958	1958	0
28	20250408	202100	144116055	1958	1958	1958	1958	0
29	20250408	202000	144116055	1958	1958	1958	1958	0
30	20250408	201900	144116055	1958	1958	1958	1958	0
31	20250408	201800	144116055	1958	1958	1958	1958	0
32	20250408	201700	144116055	1958	1958	1958	1958	1879
33	20250408	201600	144116055	1958	1958	1958	1958	0
34	20250408	201500	144116055	1958	1958	1958	1958	0
35	20250408	201400	144116055	1958	1958	1958	1958	0
36	20250408	201300	144116055	1958	1958	1958	1958	0
37	20250408	201200	144116055	1958	1958	1958	1958	0
38	20250408	201100	144116055	1958	1958	1958	1958	0
39	20250408	201000	144116055	1958	1958	1958	1958	0
40	20250408	200900	144116055	1958	1958	1958	1958	0
41	20250408	200800	144116055	1958	1958	1958	1958	0
42	20250408	200700	144116055	1958	1958	1958	1958	0
43	20250408	200600	144116055	1958	1958	1958	1958	0
44	20250408	200500	144116055	1958	1958	1958	1958	0
45	20250408	200400	144116055	1958	1958	1958	1958	0
46	20250408	200300	144116055	1958	1958	1958	1958	0
47	20250408	200200	144116055	1958	1958	1958	1958	0
48	20250408	200100	144116055	1958	1958	1958	1958	0
49	20250408	200000	144116055	1958	1958	1958	1958	0
50	20250408	195900	144116055	1958	1958	1958	1958	0
51	20250408	195800	144116055	1958	1958	1958	1958	0
52	20250408	195700	144116055	1958	1958	1958	1958	0
53	20250408	195600	144116055	1958	1958	1958	1958	0
54	20250408	195500	144116055	1958	1958	1958	1958	0
55	20250408	195400	144116055	1958	1958	1958	1958	0
56	20250408	195300	144116055	1958	1958	1958	1958	0
57	20250408	195200	144116055	1958	1958	1958	1958	0
58	20250408	195100	144116055	1958	1958	1958	1958	0
59	20250408	195000	144116055	1958	1958	1958	1958	0
60	20250408	194900	144116055	1958	1958	1958	1958	0
61	20250408	194800	144116055	1958	1958	1958	1958	0
62	20250408	194700	144116055	1958	1958	1958	1958	1879
63	20250408	194600	144116055	1958	1958	1958	1958	0
64	20250408	194500	144116055	1958	1958	1958	1958	0
65	20250408	194400	144116055	1958	1958	1958	1958	0
66	20250408	194300	144116055	1958	1958	1958	1958	0
67	20250408	194200	144116055	1958	1958	1958	1958	0
68	20250408	194100	144116055	1958	1958	1958	1958	0
69	20250408	194000	144116055	1958	1958	1958	1958	0
70	20250408	193900	144116055	1958	1958	1958	1958	0
71	20250408	193800	144116055	1958	1958	1958	1958	0
72	20250408	193700	144116055	1958	1958	1958	1958	0
73	20250408	193600	144116055	1958	1958	1958	1958	0
74	20250408	193500	144116055	1958	1958	1958	1958	0
75	20250408	193400	144116055	1958	1958	1958	1958	0
76	20250408	193300	144116055	1958	1958	1958	1958	0
77	20250408	193200	144116055	1958	1958	1958	1958	0
78	20250408	193100	144116055	1958	1958	1958	1958	0
79	20250408	193000	144116055	1958	1958	1958	1958	0
80	20250408	192900	144116055	1958	1958	1958	1958	0
81	20250408	192800	144116055	1958	1958	1958	1958	0
82	20250408	192700	144116055	1958	1958	1958	1958	0
83	20250408	192600	144116055	1958	1958	1958	1958	0
84	20250408	192500	144116055	1958	1958	1958	1958	0
85	20250408	192400	144116055	1958	1958	1958	1958	0
86	20250408	192300	144116055	1958	1958	1958	1958	0
87	20250408	192200	144116055	1958	1958	1958	1958	0
88	20250408	192100	144116055	1958	1958	1958	1958	0
89	20250408	192000	144116055	1958	1958	1958	1958	0
90	20250408	191900	144116055	1958	1958	1958	1958	0
91	20250408	191800	144116055	1958	1958	1958	1958	0
92	20250408	191700	144116055	1958	1958	1958	1958	1879
93	20250408	191600	144116055	1958	1958	1958	1958	0
94	20250408	191500	144116055	1958	1958	1958	1958	0
95	20250408	191400	144116055	1958	1958	1958	1958	0
96	20250408	191300	144116055	1958	1958	1958	1958	0
97	20250408	191200	144116055	1958	1958	1958	1958	0
98	20250408	191100	144116055	1958	1958	1958	1958	0
99	20250408	191000	144116055	1958	1958	1958	1958	0
100	20250408	190900	144116055	1958	1958	1958	1958	0
101	20250408	190800	144116055	1958	1958	1958	1958	0
102	20250408	190700	144116055	1958	1958	1958	1958	0
103	20250408	190600	144116055	1958	1958	1958	1958	0
104	20250408	190500	144116055	1958	1958	1958	1958	0
105	20250408	190400	144116055	1958	1958	1958	1958	0
106	20250408	190300	144116055	1958	1958	1958	1958	0
107	20250408	190200	144116055	1958	1958	1958	1958	0
108	20250408	190100	144116055	1958	1958	1958	1958	0
109	20250408	190000	144116055	1958	1958	1958	1958	0
110	20250408	185900	144116055	1958	1958	1958	1958	0
111	20250408	185800	144116055	1958	1958	1958	1958	0
112	20250408	185700	144116055	1958	1958	1958	1958	0
113	20250408	185600	144116055	1958	1958	1958	1958	0
114	20250408	185500	144116055	1958	1958	1958	1958	0
115	20250408	185400	144116055	1958	1958	1958	1958	0
116	20250408	185300	144116055	1958	1958	1958	1958	0
117	20250408	185200	144116055	1958	1958	1958	1958	0
118	20250408	185100	144116055	1958	1958	1958	1958	0
119	20250408	185000	144116055	1958	1958	1958	1958	0
120	20250408	184900	144116055	1958	1958	1958	1958	0
121	20250408	184800	144116055	1958	1958	1958	1958	0
122	20250408	184700	144116055	1958	1958	1958	1958	1879
123	20250408	184600	144116055	1958	1958	1958	1958	0
124	20250408	184500	144116055	1958	1958	1958	1958	0
125	20250408	184400	144116055	1958	1958	1958	1958	0
126	20250408	184300	144116055	1958	1958	1958	1958	0
127	20250408	184200	144116055	1958	1958	1958	1958	0
128	20250408	184100	144116055	1958	1958	1958	1958	0
129	20250408	184000	144116055	1958	1958	1958	1958	0
130	20250408	183900	144116055	1958	1958	1958	1958	0
131	20250408	183800	144116055	1958	1958	1958	1958	0
132	20250408	183700	144116055	1958	1958	1958	1958	0
133	20250408	183600	144116055	1958	1958	1958	1958	0
134	20250408	183500	144116055	1958	1958	1958	1958	0
135	20250408	183400	144116055	1958	1958	1958	1958	0
136	20250408	183300	144116055	1958	1958	1958	1958	0
137	20250408	183200	144116055	1958	1958	1958	1958	0
138	20250408	183100	144116055	1958	1958	1958	1958	0
139	20250408	183000	144116055	1958	1958	1958	1958	0
140	20250408	182900	144116055	1958	1958	1958	1958	0
141	20250408	182800	144116055	1958	1958	1958	1958	0
142	20250408	182700	144116055	1958	1958	1958	1958	0
143	20250408	182600	144116055	1958	1958	1958	1958	0
144	20250408	182500	144116055	1958	1958	1958	1958	0
145	20250408	182400	144116055	1958	1958	1958	1958	0
146	20250408	182300	144116055	1958	1958	1958	1958	0
147	20250408	182200	144116055	1958	1958	1958	1958	0
148	20250408	182100	144116055	1958	1958	1958	1958	0
149	20250408	182000	144116055	1958	1958	1958	1958	0
150	20250408	181900	144116055	1958	1958	1958	1958	0
151	20250408	181800	144116055	1958	1958	1958	1958	0
152	20250408	181700	144116055	1958	1958	1958	1958	1879
153	20250408	181600	144116055	1958	1958	1958	1958	0
154	20250408	181500	144116055	1958	1958	1958	1958	0
155	20250408	181400	144116055	1958	1958	1958	1958	0
156	20250408	181300	144116055	1958	1958	1958	1958	0
157	20250408	181200	144116055	1958	1958	1958	1958	0
158	20250408	181100	144116055	1958	1958	1958	1958	0
159	20250408	181000	144116055	1958	1958	1958	1958	0
160	20250408	180900	144116055	1958	1958	1958	1958	0
161	20250408	180800	144116055	1958	1958	1958	1958	0
162	20250408	180700	144116055	1958	1958	1958	1958	0
163	20250408	180600	144116055	1958	1958	1958	1958	0
164	20250408	180500	144116055	1958	1958	1958	1958	0
165	20250408	180400	144116055	1958	1958	1958	1958	0
166	20250408	180300	144116055	1958	1958	1958	1958	0
167	20250408	180200	144116055	1958	1958	1958	1958	0
168	20250408	180100	144116055	1958	1958	1958	1958	0
169	20250408	180000	144116055	1958	1958	1958	1958	0
170	20250408	175900	144116055	1958	1958	1958	1958	0
171	20250408	175800	144116055	1958	1958	1958	1958	0
172	20250408	175700	144116055	1958	1958	1958	1958	0
173	20250408	175600	144116055	1958	1958	1958	1958	0
174	20250408	175500	144116055	1958	1958	1958	1958	0
175	20250408	175400	144116055	1958	1958	1958	1958	0
176	20250408	175300	144116055	1958	1958	1958	1958	0
177	20250408	175200	144116055	1958	1958	1958	1958	0
178	20250408	175100	144116055	1958	1958	1958	1958	0
179	20250408	175000	144116055	1958	1958	1958	1958	0
180	20250408	174900	144116055	1958	1958	1958	1958	0
181	20250408	174800	144116055	1958	1958	1958	1958	0
182	20250408	174700	144116055	1958	1958	1958	1958	1879
183	20250408	174600	144116055	1958	1958	1958	1958	0
184	20250408	174500	144116055	1958	1958	1958	1958	0
185	20250408	174400	144116055	1958	1958	1958	1958	0
186	20250408	174300	144116055	1958	1958	1958	1958	0
187	20250408	174200	144116055	1958	1958	1958	1958	0
188	20250408	174100	144116055	1958	1958	1958	1958	0
189	20250408	174000	144116055	1958	1958	1958	1958	0
190	20250408	173900	144116055	1958	1958	1958	1958	0
191	20250408	173800	144116055	1958	1958	1958	1958	0
192	20250408	173700	144116055	1958	1958	1958	1958	0
193	20250408	173600	144116055	1958	1958	1958	1958	0
194	20250408	173500	144116055	1958	1958	1958	1958	0
195	20250408	173400	144116055	1958	1958	1958	1958	0
196	20250408	173300	144116055	1958	1958	1958	1958	0
197	20250408	173200	144116055	1958	1958	1958	1958	0
198	20250408	173100	144116055	1958	1958	1958	1958	0
199	20250408	173000	144116055	1958	1958	1958	1958	0
200	20250408	172900	144116055	1958	1958	1958	1958	0
201	20250408	172800	144116055	1958	1958	1958	1958	0
202	20250408	172700	144116055	1958	1958	1958	1958	0
203	20250408	172600	144116055	1958	1958	1958	1958	0
204	20250408	172500	144116055	1958	1958	1958	1958	0
205	20250408	172400	144116055	1958	1958	1958	1958	0
206	20250408	172300	144116055	1958	1958	1958	1958	0
207	20250408	172200	144116055	1958	1958	1958	1958	0
208	20250408	172100	144116055	1958	1958	1958	1958	0
209	20250408	172000	144116055	1958	1958	1958	1958	0
210	20250408	171900	144116055	1958	1958	1958	1958	0
211	20250408	171800	144116055	1958	1958	1958	1958	0
212	20250408	171700	144116055	1958	1958	1958	1958	1879
213	20250408	171600	144116055	1958	1958	1958	1958	0
214	20250408	171500	144116055	1958	1958	1958	1958	0
215	20250408	171400	144116055	1958	1958	1958	1958	0
216	20250408	171300	144116055	1958	1958	1958	1958	0
217	20250408	171200	144116055	1958	1958	1958	1958	0
218	20250408	171100	144116055	1958	1958	1958	1958	0
219	20250408	171000	144116055	1958	1958	1958	1958	0
220	20250408	170900	144116055	1958	1958	1958	1958	0
221	20250408	170800	144116055	1958	1958	1958	1958	0
222	20250408	170700	144116055	1958	1958	1958	1958	0
223	20250408	170600	144116055	1958	1958	1958	1958	0
224	20250408	170500	144116055	1958	1958	1958	1958	0
225	20250408	170400	144116055	1958	1958	1958	1958	0
226	20250408	170300	144116055	1958	1958	1958	1958	0
227	20250408	170200	144116055	1958	1958	1958	1958	0
228	20250408	170100	144116055	1958	1958	1958	1958	0
229	20250408	170000	144116055	1958	1958	1958	1958	0
230	20250408	165900	144116055	1958	1958	1958	1958	0
231	20250408	165800	144116055	1958	1958	1958	1958	0
232	20250408	165700	144116055	1958	1958	1958	1958	0
233	20250408	165600	144116055	1958	1958	1958	1958	0
234	20250408	165500	144116055	1958	1958	1958	1958	0
235	20250408	165400	144116055	1958	1958	1958	1958	0
236	20250408	165300	144116055	1958	1958	1958	1958	0
237	20250408	165200	144116055	1958	1958	1958	1958	0
238	20250408	165100	144116055	1958	1958	1958	1958	0
239	20250408	165000	144116055	1958	1958	1958	1958	0
240	20250408	164900	144116055	1958	1958	1958	1958	0
241	20250408	164800	144116055	1958	1958	1958	1958	0
242	20250408	164700	144116055	1958	1958	1958	1958	1879
243	20250408	164600	144116055	1958	1958	1958	1958	0
244	20250408	164500	144116055	1958	1958	1958	1958	0
245	20250408	164400	144116055	1958	1958	1958	1958	0
246	20250408	164300	144116055	1958	1958	1958	1958	0
247	20250408	164200	144116055	1958	1958	1958	1958	0
248	20250408	164100	144116055	1958	1958	1958	1958	0
249	20250408	164000	144116055	1958	1958	1958	1958	0
250	20250408	163900	144116055	1958	1958	1958	1958	0
251	20250408	163800	144116055	1958	1958	1958	1958	0
252	20250408	163700	144116055	1958	1958	1958	1958	0
253	20250408	163600	144116055	1958	1958	1958	1958	0
254	20250408	163500	144116055	1958	1958	1958	1958	0
255	20250408	163400	144116055	1958	1958	1958	1958	0
256	20250408	163300	144116055	1958	1958	1958	1958	0
257	20250408	163200	144116055	1958	1958	1958	1958	0
258	20250408	163100	144116055	1958	1958	1958	1958	0
259	20250408	163000	144116055	1958	1958	1958	1958	0
260	20250408	162900	144116055	1958	1958	1958	1958	0
261	20250408	162800	144116055	1958	1958	1958	1958	0
262	20250408	162700	144116055	1958	1958	1958	1958	0
263	20250408	162600	144116055	1958	1958	1958	1958	0
264	20250408	162500	144116055	1958	1958	1958	1958	0
265	20250408	162400	144116055	1958	1958	1958	1958	0
266	20250408	162300	144116055	1958	1958	1958	1958	0
267	20250408	162200	144116055	1958	1958	1958	1958	0
268	20250408	162100	144116055	1958	1958	1958	1958	0
269	20250408	162000	144116055	1958	1958	1958	1958	0
270	20250408	161900	144116055	1958	1958	1958	1958	0
271	20250408	161800	144116055	1958	1958	1958	1958	0
272	20250408	161700	144116055	1958	1958	1958	1958	1879
273	20250408	161600	144116055	1958	1958	1958	1958	0
274	20250408	161500	144116055	1958	1958	1958	1958	0
275	20250408	161400	144116055	1958	1958	1958	1958	0
276	20250408	161300	144116055	1958	1958	1958	1958	0
277	20250408	161200	144116055	1958	1958	1958	1958	0
278	20250408	161100	144116055	1958	1958	1958	1958	0
279	20250408	161000	144116055	1958	1958	1958	1958	0
280	20250408	160900	144116055	1958	1958	1958	1958	0
281	20250408	160800	144116055	1958	1958	1958	1958	0
282	20250408	160700	144116055	1958	1958	1958	1958	0
283	20250408	160600	144116055	1958	1958	1958	1958	0
284	20250408	160500	144116055	1958	1958	1958	1958	0
285	20250408	160400	144116055	1958	1958	1958	1958	0
286	20250408	160300	144116055	1958	1958	1958	1958	0
287	20250408	160200	144116055	1958	1958	1958	1958	0
288	20250408	160100	144116055	1958	1958	1958	1958	0
289	20250408	160000	144116055	1958	1958	1958	1958	0
290	20250408	155900	144116055	1958	1958	1958	1958	0
291	20250408	155800	144116055	1958	1958	1958	1958	0
292	20250408	155700	144116055	1958	1958	1958	1958	0
293	20250408	155600	144116055	1958	1958	1958	1958	0
294	20250408	155500	144116055	1958	1958	1958	1958	0
295	20250408	155400	144116055	1958	1958	1958	1958	0
296	20250408	155300	144116055	1958	1958	1958	1958	0
297	20250408	155200	144116055	1958	1958	1958	1958	0
298	20250408	155100	144116055	1958	1958	1958	1958	0
299	20250408	155000	144116055	1958	1958	1958	1958	0
300	20250408	154900	144116055	1958	1958	1958	1958	0
301	20250408	154800	144116055	1958	1958	1958	1958	0
302	20250408	154700	144116055	1958	1958	1958	1958	1879
303	20250408	154600	144116055	1958	1958	1958	1958	0
304	20250408	154500	144116055	1958	1958	1958	1958	0
305	20250408	154400	144116055	1958	1958	1958	1958	0
306	20250408	154300	144116055	1958	1958	1958	1958	0
307	20250408	154200	144116055	1958	1958	1958	1958	0
308	20250408	154100	144116055	1958	1958	1958	1958	0
309	20250408	154000	144116055	1958	1958	1958	1958	0
310	20250408	153900	144116055	1958	1958	1958	1958	0
311	20250408	153800	144116055	1958	1958	1958	1958	0
312	20250408	153700	144116055	1958	1958	1958	1958	0
313	20250408	153600	144116055	1958	1958	1958	1958	0
314	20250408	153500	144116055	1958	1958	1958	1958	0
315	20250408	153400	144116055	1958	1958	1958	1958	0
316	20250408	153300	144116055	1958	1958	1958	1958	0
317	20250408	153200	144116055	1958	1958	1958	1958	0
318	20250408	153100	144116055	1958	1958	1958	1958	0
319	20250408	153000	144116055	1958	1958	1958	1958	1879
320	20250408	152900	140436973	1958	1958	1958	1958	0
321	20250408	152800	140436973	1958	1958	1958	1958	0
322	20250408	152700	140436973	1958	1958	1958	1958	0
323	20250408	152600	140436973	1958	1958	1958	1958	0
324	20250408	152500	140436973	1958	1958	1958	1958	0
325	20250408	152400	140436973	1958	1958	1958	1958	0
326	20250408	152300	140436973	1958	1958	1958	1958	0
327	20250408	152200	140436973	1958	1958	1958	1958	0
328	20250408	152100	140436973	1958	1958	1958	1958	0
329	20250408	152000	140436973	1958	1958	1958	1958	0
330	20250408	151900	140436973	1958	1958	1958	1958	107
331	20250408	151800	140227467	1958	1958	1958	1958	200
332	20250408	151700	139835867	1958	1958	1958	1958	200
333	20250408	151600	139444267	1958	1958	1958	1958	0
334	20250408	151500	139444267	1958	1958	1958	1958	40
335	20250408	151400	139365947	1958	1959	1959	1958	316
336	20250408	151300	138747214	1959	1959	1959	1959	9
337	20250408	151200	138729583	1959	1958	1959	1958	1014
338	20250408	151100	136743161	1959	1959	1959	1959	9
339	20250408	151000	136725530	1959	1959	1959	1959	7
340	20250408	150900	136711817	1959	1959	1959	1959	9
341	20250408	150800	136694186	1959	1959	1959	1959	14
342	20250408	150700	136666760	1959	1959	1959	1959	9
343	20250408	150600	136649129	1959	1959	1959	1959	8
344	20250408	150500	136633457	1959	1958	1959	1958	309
345	20250408	150400	136028433	1958	1958	1958	1958	6
346	20250408	150300	136016685	1958	1957	1958	1957	2009
347	20250408	150200	132085063	1958	1958	1958	1958	254
348	20250408	150100	131587731	1958	1958	1958	1958	9
349	20250408	150000	131570109	1958	1957	1958	1957	111
350	20250408	145900	131352773	1958	1958	1958	1958	9
351	20250408	145800	131335151	1958	1958	1958	1958	9
352	20250408	145700	131317529	1958	1957	1958	1957	4
353	20250408	145600	131309698	1958	1958	1958	1958	10
354	20250408	145500	131290118	1958	1958	1958	1958	5
355	20250408	145400	131280328	1958	1958	1958	1958	1
356	20250408	145300	131278370	1959	1958	1959	1958	216
357	20250408	145200	130855426	1958	1959	1959	1958	52
358	20250408	145100	130753604	1959	1958	1959	1958	5
359	20250408	145000	130743810	1958	1958	1958	1958	0
360	20250408	144900	130743810	1958	1958	1958	1958	1
361	20250408	144800	130741852	1958	1958	1958	1958	0
362	20250408	144700	130741852	1958	1958	1958	1958	0
363	20250408	144600	130741852	1958	1958	1958	1958	0
364	20250408	144500	130741852	1958	1959	1959	1958	142
365	20250408	144400	130463708	1959	1960	1960	1959	157
366	20250408	144300	130156144	1959	1959	1959	1959	0
367	20250408	144200	130156144	1959	1959	1959	1959	131
368	20250408	144100	129899515	1959	1959	1959	1959	0
369	20250408	144000	129899515	1959	1959	1959	1959	0
370	20250408	143900	129899515	1959	1959	1959	1959	1
371	20250408	143800	129897556	1960	1960	1960	1960	1
372	20250408	143700	129895596	1959	1959	1959	1959	0
373	20250408	143600	129895596	1959	1958	1959	1958	125
374	20250408	143500	129650722	1958	1958	1958	1958	0
375	20250408	143400	129650722	1958	1958	1958	1958	1
376	20250408	143300	129648764	1958	1958	1958	1958	1
377	20250408	143200	129646806	1958	1958	1958	1958	0
378	20250408	143100	129646806	1958	1958	1958	1958	0
379	20250408	143000	129646806	1958	1958	1958	1958	6
380	20250408	142900	129635058	1959	1959	1959	1959	0
381	20250408	142800	129635058	1959	1959	1959	1959	10
382	20250408	142700	129615468	1959	1959	1960	1959	69
383	20250408	142600	129480296	1959	1959	1959	1959	0
384	20250408	142500	129480296	1959	1959	1959	1959	0
385	20250408	142400	129480296	1959	1959	1959	1959	30
386	20250408	142300	129421526	1959	1959	1959	1959	0
387	20250408	142200	129421526	1959	1959	1959	1959	0
388	20250408	142100	129421526	1959	1959	1959	1959	593
389	20250408	142000	128259839	1959	1959	1959	1959	0
390	20250408	141900	128259839	1959	1959	1959	1959	0
391	20250408	141800	128259839	1959	1959	1959	1959	1
392	20250408	141700	128257880	1960	1960	1960	1960	0
393	20250408	141600	128257880	1960	1962	1962	1960	14
394	20250408	141500	128230429	1961	1961	1961	1961	1
395	20250408	141400	128228468	1961	1961	1961	1961	0
396	20250408	141300	128228468	1961	1961	1961	1961	0
397	20250408	141200	128228468	1961	1961	1961	1961	1
398	20250408	141100	128226507	1963	1963	1963	1963	0
399	20250408	141000	128226507	1963	1963	1963	1963	0
400	20250408	140900	128226507	1963	1963	1963	1963	0
401	20250408	140800	128226507	1963	1963	1963	1963	0
402	20250408	140700	128226507	1963	1961	1963	1961	102
403	20250408	140600	128026288	1960	1960	1960	1960	1
404	20250408	140500	128024328	1960	1960	1960	1960	1
405	20250408	140400	128022368	1959	1959	1959	1959	0
406	20250408	140300	128022368	1959	1959	1959	1959	1
407	20250408	140200	128020409	1959	1959	1959	1959	0
408	20250408	140100	128020409	1959	1959	1959	1959	0
409	20250408	140000	128020409	1959	1959	1959	1959	0
410	20250408	135900	128020409	1959	1959	1959	1959	5
411	20250408	135800	128010614	1959	1959	1959	1959	0
412	20250408	135700	128010614	1959	1959	1959	1959	159
413	20250408	135600	127699133	1960	1960	1960	1960	0
414	20250408	135500	127699133	1960	1960	1960	1960	0
415	20250408	135400	127699133	1960	1961	1961	1960	2046
416	20250408	135300	123687486	1961	1961	1961	1961	0
417	20250408	135200	123687486	1961	1962	1962	1961	971
418	20250408	135100	121782385	1962	1962	1962	1962	8
419	20250408	135000	121766689	1962	1962	1962	1962	0
420	20250408	134900	121766689	1962	1962	1962	1962	0
421	20250408	134800	121766689	1962	1962	1962	1962	126
422	20250408	134700	121519477	1963	1963	1963	1963	1
423	20250408	134600	121517514	1962	1962	1962	1962	0
424	20250408	134500	121517514	1962	1962	1962	1962	1
425	20250408	134400	121515552	1963	1963	1963	1963	51
426	20250408	134300	121415439	1963	1963	1963	1963	1
427	20250408	134200	121413476	1962	1962	1962	1962	1
428	20250408	134100	121411514	1962	1962	1962	1962	0
429	20250408	134000	121411514	1962	1962	1962	1962	0
430	20250408	133900	121411514	1962	1963	1963	1962	3
431	20250408	133800	121405626	1962	1962	1962	1962	1
432	20250408	133700	121403664	1962	1962	1962	1962	600
433	20250408	133600	120226464	1963	1963	1963	1963	0
434	20250408	133500	120226464	1963	1963	1963	1963	0
435	20250408	133400	120226464	1963	1964	1964	1963	2306
436	20250408	133300	115697598	1965	1964	1965	1964	18
437	20250408	133200	115662229	1965	1965	1965	1965	30
438	20250408	133100	115603279	1965	1965	1965	1965	30
439	20250408	133000	115544329	1964	1964	1964	1964	1
440	20250408	132900	115542365	1965	1965	1965	1965	167
441	20250408	132800	115214210	1964	1964	1964	1964	0
442	20250408	132700	115214210	1964	1964	1964	1964	1
443	20250408	132600	115212246	1964	1966	1966	1964	975
444	20250408	132500	113295669	1966	1966	1966	1966	0
445	20250408	132400	113295669	1966	1966	1966	1966	1
446	20250408	132300	113293703	1967	1967	1967	1967	7
447	20250408	132200	113279934	1967	1967	1967	1967	0
448	20250408	132100	113279934	1967	1967	1967	1967	202
449	20250408	132000	112882600	1967	1967	1967	1967	397
450	20250408	131900	112101701	1967	1967	1967	1967	123
451	20250408	131800	111859760	1966	1966	1966	1966	1
452	20250408	131700	111857794	1966	1966	1966	1966	0
453	20250408	131600	111857794	1966	1966	1966	1966	2482
454	20250408	131500	106978182	1966	1966	1966	1966	1
455	20250408	131400	106976216	1966	1966	1966	1966	0
456	20250408	131300	106976216	1966	1966	1966	1966	1
457	20250408	131200	106974250	1965	1965	1965	1965	12
458	20250408	131100	106950670	1965	1965	1965	1965	0
459	20250408	131000	106950670	1965	1965	1965	1965	0
460	20250408	130900	106950670	1965	1965	1965	1965	651
461	20250408	130800	105671455	1965	1965	1965	1965	0
462	20250408	130700	105671455	1965	1965	1965	1965	0
463	20250408	130600	105671455	1965	1965	1965	1965	1
464	20250408	130500	105669490	1965	1965	1965	1965	0
465	20250408	130400	105669490	1965	1965	1965	1965	202
466	20250408	130300	105272560	1965	1965	1965	1965	0
467	20250408	130200	105272560	1965	1967	1967	1965	1598
468	20250408	130100	102132488	1966	1967	1967	1966	11
469	20250408	130000	102110861	1968	1967	1968	1967	119
470	20250408	125900	101876670	1968	1968	1968	1968	0
471	20250408	125800	101876670	1968	1968	1968	1968	100
472	20250408	125700	101679870	1967	1966	1967	1966	101
473	20250408	125600	101481204	1966	1966	1966	1966	0
474	20250408	125500	101481204	1966	1966	1966	1966	0
475	20250408	125400	101481204	1966	1966	1966	1966	1
476	20250408	125300	101479238	1966	1966	1966	1966	0
477	20250408	125200	101479238	1966	1966	1966	1966	0
478	20250408	125100	101479238	1966	1966	1966	1966	1
479	20250408	125000	101477272	1967	1967	1967	1967	0
480	20250408	124900	101477272	1967	1967	1967	1967	0
481	20250408	124800	101477272	1967	1967	1967	1967	0
482	20250408	124700	101477272	1967	1967	1967	1967	100
483	20250408	124600	101280572	1967	1967	1967	1967	156
484	20250408	124500	100973720	1968	1968	1968	1968	11
485	20250408	124400	100952072	1969	1969	1969	1969	32
486	20250408	124300	100889064	1970	1970	1970	1970	150
487	20250408	124200	100593564	1969	1969	1969	1969	37
488	20250408	124100	100520711	1970	1970	1970	1970	0
489	20250408	124000	100520711	1970	1969	1970	1968	1100
490	20250408	123900	98355446	1970	1969	1970	1969	201
491	20250408	123800	97959477	1969	1968	1969	1968	347
492	20250408	123700	97276246	1967	1967	1967	1967	259
493	20250408	123600	96766793	1966	1966	1966	1966	1
494	20250408	123500	96764827	1967	1967	1967	1967	1
495	20250408	123400	96762860	1967	1967	1967	1967	1
496	20250408	123300	96760893	1967	1966	1967	1966	31
497	20250408	123200	96699917	1967	1967	1967	1967	0
498	20250408	123100	96699917	1967	1967	1967	1967	0
499	20250408	123000	96699917	1967	1966	1967	1966	31
500	20250408	122900	96638941	1965	1965	1965	1965	0
501	20250408	122800	96638941	1965	1965	1965	1965	0
502	20250408	122700	96638941	1965	1965	1965	1965	1
503	20250408	122600	96636976	1965	1965	1965	1965	742
504	20250408	122500	95178946	1965	1965	1965	1965	0
505	20250408	122400	95178946	1965	1965	1965	1965	1
506	20250408	122300	95176981	1965	1965	1965	1965	0
507	20250408	122200	95176981	1965	1965	1965	1965	0
508	20250408	122100	95176981	1965	1965	1965	1965	1
509	20250408	122000	95175016	1966	1966	1966	1966	0
510	20250408	121900	95175016	1966	1965	1966	1965	81
511	20250408	121800	95015850	1966	1965	1966	1965	2
512	20250408	121700	95011919	1966	1966	1966	1966	0
513	20250408	121600	95011919	1966	1966	1966	1966	190
514	20250408	121500	94638379	1966	1966	1966	1966	42
515	20250408	121400	94555807	1967	1967	1967	1967	0
516	20250408	121300	94555807	1967	1968	1968	1967	148
517	20250408	121200	94264661	1967	1967	1967	1967	1
518	20250408	121100	94262694	1967	1968	1968	1967	138
519	20250408	121000	93991247	1968	1968	1968	1968	0
520	20250408	120900	93991247	1968	1968	1968	1967	32
521	20250408	120800	93928272	1967	1967	1967	1967	0
522	20250408	120700	93928272	1967	1967	1967	1967	0
523	20250408	120600	93928272	1967	1967	1967	1966	62
524	20250408	120500	93806319	1966	1966	1966	1966	0
525	20250408	120400	93806319	1966	1966	1966	1966	0
526	20250408	120300	93806319	1966	1966	1966	1966	0
527	20250408	120200	93806319	1966	1966	1966	1966	1
528	20250408	120100	93804353	1965	1965	1965	1965	0
529	20250408	120000	93804353	1965	1965	1965	1965	1941
530	20250408	115900	89990288	1966	1965	1966	1965	33
531	20250408	115800	89925411	1966	1966	1966	1966	28
532	20250408	115700	89870363	1966	1966	1966	1966	1
533	20250408	115600	89868397	1966	1966	1966	1966	1
534	20250408	115500	89866431	1965	1965	1965	1965	0
535	20250408	115400	89866431	1965	1965	1965	1965	0
536	20250408	115300	89866431	1965	1965	1965	1965	0
537	20250408	115200	89866431	1965	1965	1965	1965	0
538	20250408	115100	89866431	1965	1965	1965	1965	1
539	20250408	115000	89864466	1965	1965	1965	1965	0
540	20250408	114900	89864466	1965	1965	1965	1965	30
541	20250408	114800	89805516	1965	1965	1965	1965	1
542	20250408	114700	89803551	1965	1965	1965	1965	0
543	20250408	114600	89803551	1965	1965	1965	1965	0
544	20250408	114500	89803551	1965	1964	1965	1964	2
545	20250408	114400	89799622	1964	1964	1964	1964	0
546	20250408	114300	89799622	1964	1964	1964	1964	400
547	20250408	114200	89014022	1964	1964	1964	1964	2
548	20250408	114100	89010094	1964	1964	1964	1964	0
549	20250408	114000	89010094	1964	1964	1964	1964	0
550	20250408	113900	89010094	1964	1964	1964	1964	1
551	20250408	113800	89008130	1963	1963	1963	1963	0
552	20250408	113700	89008130	1963	1963	1963	1963	0
553	20250408	113600	89008130	1963	1963	1963	1963	0
554	20250408	113500	89008130	1963	1963	1963	1963	0
555	20250408	113400	89008130	1963	1967	1967	1963	18204
556	20250408	113300	53260120	1969	1969	1969	1969	181
557	20250408	113200	52903731	1970	1970	1970	1970	32
558	20250408	113100	52840691	1970	1970	1970	1970	324
559	20250408	113000	52202411	1970	1971	1971	1970	2
560	20250408	112900	52198470	1971	1971	1971	1971	0
561	20250408	112800	52198470	1971	1971	1971	1971	30
562	20250408	112700	52139340	1971	1970	1971	1970	9
563	20250408	112600	52121602	1971	1971	1971	1971	0
564	20250408	112500	52121602	1971	1971	1971	1971	30
565	20250408	112400	52062472	1970	1971	1971	1970	100
566	20250408	112300	51865373	1971	1971	1971	1971	0
567	20250408	112200	51865373	1971	1971	1971	1971	0
568	20250408	112100	51865373	1971	1971	1971	1970	180
569	20250408	112000	51510594	1970	1970	1970	1970	0
570	20250408	111900	51510594	1970	1970	1970	1970	0
571	20250408	111800	51510594	1970	1968	1970	1968	2899
572	20250408	111700	45800645	1968	1968	1968	1968	426
573	20250408	111600	44962277	1968	1968	1968	1968	0
574	20250408	111500	44962277	1968	1968	1968	1967	61
575	20250408	111400	44842230	1967	1967	1967	1967	0
576	20250408	111300	44842230	1967	1967	1967	1967	0
577	20250408	111200	44842230	1967	1967	1967	1967	1
578	20250408	111100	44840263	1967	1967	1967	1967	0
579	20250408	111000	44840263	1967	1967	1967	1967	300
580	20250408	110900	44250163	1966	1966	1966	1966	1
581	20250408	110800	44248197	1967	1967	1967	1967	30
582	20250408	110700	44189187	1966	1966	1966	1966	0
583	20250408	110600	44189187	1966	1966	1966	1966	1
584	20250408	110500	44187221	1967	1967	1967	1967	0
585	20250408	110400	44187221	1967	1967	1967	1967	59
586	20250408	110300	44071168	1966	1967	1967	1966	15
587	20250408	110200	44041664	1966	1966	1966	1966	0
588	20250408	110100	44041664	1966	1966	1966	1966	1
589	20250408	110000	44039698	1967	1967	1967	1967	0
590	20250408	105900	44039698	1967	1967	1967	1967	1
591	20250408	105800	44037731	1967	1966	1967	1966	3
592	20250408	105700	44031831	1967	1967	1967	1967	1
593	20250408	105600	44029864	1967	1966	1967	1966	978
594	20250408	105500	42107053	1965	1964	1965	1964	1477
595	20250408	105400	39205756	1964	1963	1964	1963	72
596	20250408	105300	39064419	1964	1964	1964	1964	2
597	20250408	105200	39060491	1964	1964	1964	1964	6
598	20250408	105100	39048707	1964	1964	1964	1963	541
599	20250408	105000	37986184	1964	1964	1964	1964	2
600	20250408	104900	37982256	1964	1964	1964	1964	2
601	20250408	104800	37978328	1964	1964	1964	1963	103
602	20250408	104700	37776037	1964	1964	1964	1964	32
603	20250408	104600	37713189	1964	1964	1964	1964	8
604	20250408	104500	37697477	1964	1963	1964	1963	2
605	20250408	104400	37693550	1964	1964	1964	1963	147
606	20250408	104300	37404942	1964	1964	1964	1964	1
607	20250408	104200	37402978	1964	1964	1964	1963	112
608	20250408	104100	37183011	1964	1964	1964	1964	46
609	20250408	104000	37092667	1964	1964	1964	1964	1
610	20250408	103900	37090703	1964	1964	1964	1963	58
611	20250408	103800	36976792	1964	1964	1964	1964	1
612	20250408	103700	36974828	1964	1964	1964	1964	1
613	20250408	103600	36972864	1963	1964	1964	1963	2
614	20250408	103500	36968937	1964	1964	1964	1964	1
615	20250408	103400	36966973	1964	1964	1964	1964	1
616	20250408	103300	36965009	1963	1964	1964	1963	2
617	20250408	103200	36961082	1964	1964	1964	1964	1
618	20250408	103100	36959118	1964	1964	1964	1964	1
619	20250408	103000	36957154	1964	1964	1964	1962	2129
620	20250408	102900	32779911	1964	1964	1964	1964	26
621	20250408	102800	32728847	1964	1964	1964	1964	33
622	20250408	102700	32664035	1964	1964	1964	1963	773
623	20250408	102600	31146166	1964	1964	1964	1964	142
624	20250408	102500	30867278	1964	1964	1964	1964	4
625	20250408	102400	30859422	1964	1964	1964	1963	13
626	20250408	102300	30833891	1964	1964	1964	1964	31
627	20250408	102200	30773007	1964	1964	1964	1964	41
628	20250408	102100	30692483	1963	1964	1964	1963	2
629	20250408	102000	30688556	1964	1964	1964	1964	1
630	20250408	101900	30686592	1964	1964	1964	1964	2
631	20250408	101800	30682664	1963	1964	1964	1963	4
632	20250408	101700	30674811	1964	1964	1964	1964	2
633	20250408	101600	30670883	1964	1964	1964	1964	2
634	20250408	101500	30666955	1963	1964	1964	1963	2
635	20250408	101400	30663028	1964	1964	1964	1964	1
636	20250408	101300	30661064	1964	1964	1964	1964	12
637	20250408	101200	30637496	1964	1964	1964	1963	3
638	20250408	101100	30631605	1964	1964	1964	1964	1
639	20250408	101000	30629641	1964	1964	1964	1964	5
640	20250408	100900	30619821	1964	1965	1965	1964	6
641	20250408	100800	30608036	1965	1965	1965	1965	4
642	20250408	100700	30600176	1965	1966	1966	1965	727
643	20250408	100600	29171620	1966	1966	1966	1965	521
644	20250408	100500	28147845	1966	1967	1967	1966	891
645	20250408	100400	26396138	1967	1967	1967	1967	2
646	20250408	100300	26392204	1967	1969	1969	1967	903
647	20250408	100200	24615103	1969	1969	1969	1969	72
648	20250408	100100	24473335	1969	1969	1969	1969	2
649	20250408	100000	24469397	1969	1969	1969	1969	1
650	20250408	095900	24467428	1969	1969	1969	1969	2
651	20250408	095800	24463490	1969	1969	1969	1969	1
652	20250408	095700	24461521	1969	1969	1969	1969	3
653	20250408	095600	24455614	1969	1969	1969	1969	4
654	20250408	095500	24447738	1969	1969	1969	1969	1
655	20250408	095400	24445769	1969	1969	1969	1969	1
656	20250408	095300	24443800	1969	1969	1969	1969	53
657	20250408	095200	24339443	1969	1969	1969	1968	301
658	20250408	095100	23747023	1970	1969	1970	1969	2
659	20250408	095000	23743084	1969	1971	1971	1969	174
660	20250408	094900	23400317	1971	1971	1971	1971	2
661	20250408	094800	23396375	1971	1971	1971	1971	2
662	20250408	094700	23392433	1971	1971	1971	1971	1
663	20250408	094600	23390462	1970	1971	1971	1970	101
664	20250408	094500	23191491	1971	1971	1971	1970	107
665	20250408	094400	22980699	1970	1971	1971	1970	22
666	20250408	094300	22937358	1971	1971	1971	1971	1
667	20250408	094200	22935387	1971	1971	1971	1971	533
668	20250408	094100	21884844	1971	1971	1971	1971	249
669	20250408	094000	21394065	1970	1972	1972	1970	101
670	20250408	093900	21195093	1972	1972	1972	1972	2
671	20250408	093800	21191149	1972	1972	1972	1972	1
672	20250408	093700	21189177	1972	1972	1972	1972	23
673	20250408	093600	21143821	1972	1970	1972	1970	17
674	20250408	093500	21110325	1970	1973	1973	1970	557
675	20250408	093400	20012705	1973	1974	1974	1973	16
676	20250408	093300	19981130	1974	1974	1974	1974	69
677	20250408	093200	19844924	1974	1973	1974	1973	799
678	20250408	093100	18267736	1973	1973	1973	1973	6
679	20250408	093000	18255898	1971	1971	1971	1971	870
680	20250408	092900	16541128	1971	1971	1971	1970	1216
681	20250408	092800	14144879	1971	1971	1971	1971	202
682	20250408	092700	13746737	1971	1971	1971	1971	217
683	20250408	092600	13319030	1971	1972	1972	1970	108
684	20250408	092500	13106236	1972	1972	1972	1972	79
685	20250408	092400	12950448	1972	1972	1973	1972	70
686	20250408	092300	12812407	1973	1972	1973	1972	6
687	20250408	092200	12800570	1973	1973	1973	1973	7
688	20250408	092100	12786759	1973	1973	1973	1973	1
689	20250408	092000	12784786	1973	1974	1974	1970	453
690	20250408	091900	11891948	1974	1974	1974	1974	1
691	20250408	091800	11889974	1974	1974	1974	1974	1
692	20250408	091700	11888000	1974	1974	1974	1971	62
693	20250408	091600	11765675	1974	1974	1974	1974	51
694	20250408	091500	11665001	1973	1973	1973	1971	286
695	20250408	091400	11100827	1973	1973	1973	1973	6
696	20250408	091300	11088989	1973	1971	1973	1971	621
697	20250408	091200	9863836	1971	1970	1971	1970	297
698	20250408	091100	9278745	1969	1970	1970	1965	562
699	20250408	091000	8172266	1969	1969	1969	1969	1
700	20250408	090900	8170297	1970	1969	1970	1969	35
701	20250408	090800	8101381	1969	1969	1969	1968	22
702	20250408	090700	8058073	1969	1970	1970	1969	11
703	20250408	090600	8036413	1970	1968	1970	1968	2
704	20250408	090500	8032475	1962	1962	1962	1962	1059
705	20250408	090400	5954717	1962	1965	1965	1962	1490
706	20250408	090300	3029970	1964	1965	1965	1964	1179
707	20250408	090200	714321	1975	1975	1975	1975	0
708	20250408	090100	714321	1975	1970	1975	1969	169
709	20250408	090000	381210	1965	1965	1965	1965	194