KissMeData/298690/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	204800	153013681	1972	1972	1972	1972	504
3	20250417	204700	153013681	1972	1972	1972	1972	0
4	20250417	204600	153013681	1972	1972	1972	1972	0
5	20250417	204500	153013681	1972	1972	1972	1972	0
6	20250417	204400	153013681	1972	1972	1972	1972	0
7	20250417	204300	153013681	1972	1972	1972	1972	0
8	20250417	204200	153013681	1972	1972	1972	1972	0
9	20250417	204100	153013681	1972	1972	1972	1972	0
10	20250417	204000	153013681	1972	1972	1972	1972	0
11	20250417	203900	153013681	1972	1972	1972	1972	0
12	20250417	203800	153013681	1972	1972	1972	1972	0
13	20250417	203700	153013681	1972	1972	1972	1972	0
14	20250417	203600	153013681	1972	1972	1972	1972	0
15	20250417	203500	153013681	1972	1972	1972	1972	0
16	20250417	203400	153013681	1972	1972	1972	1972	0
17	20250417	203300	153013681	1972	1972	1972	1972	0
18	20250417	203200	153013681	1972	1972	1972	1972	0
19	20250417	203100	153013681	1972	1972	1972	1972	0
20	20250417	203000	153013681	1972	1972	1972	1972	0
21	20250417	202900	153013681	1972	1972	1972	1972	0
22	20250417	202800	153013681	1972	1972	1972	1972	0
23	20250417	202700	153013681	1972	1972	1972	1972	0
24	20250417	202600	153013681	1972	1972	1972	1972	0
25	20250417	202500	153013681	1972	1972	1972	1972	0
26	20250417	202400	153013681	1972	1972	1972	1972	0
27	20250417	202300	153013681	1972	1972	1972	1972	0
28	20250417	202200	153013681	1972	1972	1972	1972	0
29	20250417	202100	153013681	1972	1972	1972	1972	0
30	20250417	202000	153013681	1972	1972	1972	1972	0
31	20250417	201900	153013681	1972	1972	1972	1972	0
32	20250417	201800	153013681	1972	1972	1972	1972	504
33	20250417	201700	153013681	1972	1972	1972	1972	0
34	20250417	201600	153013681	1972	1972	1972	1972	0
35	20250417	201500	153013681	1972	1972	1972	1972	0
36	20250417	201400	153013681	1972	1972	1972	1972	0
37	20250417	201300	153013681	1972	1972	1972	1972	0
38	20250417	201200	153013681	1972	1972	1972	1972	0
39	20250417	201100	153013681	1972	1972	1972	1972	0
40	20250417	201000	153013681	1972	1972	1972	1972	0
41	20250417	200900	153013681	1972	1972	1972	1972	0
42	20250417	200800	153013681	1972	1972	1972	1972	0
43	20250417	200700	153013681	1972	1972	1972	1972	0
44	20250417	200600	153013681	1972	1972	1972	1972	0
45	20250417	200500	153013681	1972	1972	1972	1972	0
46	20250417	200400	153013681	1972	1972	1972	1972	0
47	20250417	200300	153013681	1972	1972	1972	1972	0
48	20250417	200200	153013681	1972	1972	1972	1972	0
49	20250417	200100	153013681	1972	1972	1972	1972	0
50	20250417	200000	153013681	1972	1972	1972	1972	0
51	20250417	195900	153013681	1972	1972	1972	1972	0
52	20250417	195800	153013681	1972	1972	1972	1972	0
53	20250417	195700	153013681	1972	1972	1972	1972	0
54	20250417	195600	153013681	1972	1972	1972	1972	0
55	20250417	195500	153013681	1972	1972	1972	1972	0
56	20250417	195400	153013681	1972	1972	1972	1972	0
57	20250417	195300	153013681	1972	1972	1972	1972	0
58	20250417	195200	153013681	1972	1972	1972	1972	0
59	20250417	195100	153013681	1972	1972	1972	1972	0
60	20250417	195000	153013681	1972	1972	1972	1972	0
61	20250417	194900	153013681	1972	1972	1972	1972	0
62	20250417	194800	153013681	1972	1972	1972	1972	504
63	20250417	194700	153013681	1972	1972	1972	1972	0
64	20250417	194600	153013681	1972	1972	1972	1972	0
65	20250417	194500	153013681	1972	1972	1972	1972	0
66	20250417	194400	153013681	1972	1972	1972	1972	0
67	20250417	194300	153013681	1972	1972	1972	1972	0
68	20250417	194200	153013681	1972	1972	1972	1972	0
69	20250417	194100	153013681	1972	1972	1972	1972	0
70	20250417	194000	153013681	1972	1972	1972	1972	0
71	20250417	193900	153013681	1972	1972	1972	1972	0
72	20250417	193800	153013681	1972	1972	1972	1972	0
73	20250417	193700	153013681	1972	1972	1972	1972	0
74	20250417	193600	153013681	1972	1972	1972	1972	0
75	20250417	193500	153013681	1972	1972	1972	1972	0
76	20250417	193400	153013681	1972	1972	1972	1972	0
77	20250417	193300	153013681	1972	1972	1972	1972	0
78	20250417	193200	153013681	1972	1972	1972	1972	0
79	20250417	193100	153013681	1972	1972	1972	1972	0
80	20250417	193000	153013681	1972	1972	1972	1972	0
81	20250417	192900	153013681	1972	1972	1972	1972	0
82	20250417	192800	153013681	1972	1972	1972	1972	0
83	20250417	192700	153013681	1972	1972	1972	1972	0
84	20250417	192600	153013681	1972	1972	1972	1972	0
85	20250417	192500	153013681	1972	1972	1972	1972	0
86	20250417	192400	153013681	1972	1972	1972	1972	0
87	20250417	192300	153013681	1972	1972	1972	1972	0
88	20250417	192200	153013681	1972	1972	1972	1972	0
89	20250417	192100	153013681	1972	1972	1972	1972	0
90	20250417	192000	153013681	1972	1972	1972	1972	0
91	20250417	191900	153013681	1972	1972	1972	1972	0
92	20250417	191800	153013681	1972	1972	1972	1972	504
93	20250417	191700	153013681	1972	1972	1972	1972	0
94	20250417	191600	153013681	1972	1972	1972	1972	0
95	20250417	191500	153013681	1972	1972	1972	1972	0
96	20250417	191400	153013681	1972	1972	1972	1972	0
97	20250417	191300	153013681	1972	1972	1972	1972	0
98	20250417	191200	153013681	1972	1972	1972	1972	0
99	20250417	191100	153013681	1972	1972	1972	1972	0
100	20250417	191000	153013681	1972	1972	1972	1972	0
101	20250417	190900	153013681	1972	1972	1972	1972	0
102	20250417	190800	153013681	1972	1972	1972	1972	0
103	20250417	190700	153013681	1972	1972	1972	1972	0
104	20250417	190600	153013681	1972	1972	1972	1972	0
105	20250417	190500	153013681	1972	1972	1972	1972	0
106	20250417	190400	153013681	1972	1972	1972	1972	0
107	20250417	190300	153013681	1972	1972	1972	1972	0
108	20250417	190200	153013681	1972	1972	1972	1972	0
109	20250417	190100	153013681	1972	1972	1972	1972	0
110	20250417	190000	153013681	1972	1972	1972	1972	0
111	20250417	185900	153013681	1972	1972	1972	1972	0
112	20250417	185800	153013681	1972	1972	1972	1972	0
113	20250417	185700	153013681	1972	1972	1972	1972	0
114	20250417	185600	153013681	1972	1972	1972	1972	0
115	20250417	185500	153013681	1972	1972	1972	1972	0
116	20250417	185400	153013681	1972	1972	1972	1972	0
117	20250417	185300	153013681	1972	1972	1972	1972	0
118	20250417	185200	153013681	1972	1972	1972	1972	0
119	20250417	185100	153013681	1972	1972	1972	1972	0
120	20250417	185000	153013681	1972	1972	1972	1972	0
121	20250417	184900	153013681	1972	1972	1972	1972	0
122	20250417	184800	153013681	1972	1972	1972	1972	504
123	20250417	184700	153013681	1972	1972	1972	1972	0
124	20250417	184600	153013681	1972	1972	1972	1972	0
125	20250417	184500	153013681	1972	1972	1972	1972	0
126	20250417	184400	153013681	1972	1972	1972	1972	0
127	20250417	184300	153013681	1972	1972	1972	1972	0
128	20250417	184200	153013681	1972	1972	1972	1972	0
129	20250417	184100	153013681	1972	1972	1972	1972	0
130	20250417	184000	153013681	1972	1972	1972	1972	0
131	20250417	183900	153013681	1972	1972	1972	1972	0
132	20250417	183800	153013681	1972	1972	1972	1972	0
133	20250417	183700	153013681	1972	1972	1972	1972	0
134	20250417	183600	153013681	1972	1972	1972	1972	0
135	20250417	183500	153013681	1972	1972	1972	1972	0
136	20250417	183400	153013681	1972	1972	1972	1972	0
137	20250417	183300	153013681	1972	1972	1972	1972	0
138	20250417	183200	153013681	1972	1972	1972	1972	0
139	20250417	183100	153013681	1972	1972	1972	1972	0
140	20250417	183000	153013681	1972	1972	1972	1972	0
141	20250417	182900	153013681	1972	1972	1972	1972	0
142	20250417	182800	153013681	1972	1972	1972	1972	0
143	20250417	182700	153013681	1972	1972	1972	1972	0
144	20250417	182600	153013681	1972	1972	1972	1972	0
145	20250417	182500	153013681	1972	1972	1972	1972	0
146	20250417	182400	153013681	1972	1972	1972	1972	0
147	20250417	182300	153013681	1972	1972	1972	1972	0
148	20250417	182200	153013681	1972	1972	1972	1972	0
149	20250417	182100	153013681	1972	1972	1972	1972	0
150	20250417	182000	153013681	1972	1972	1972	1972	0
151	20250417	181900	153013681	1972	1972	1972	1972	0
152	20250417	181800	153013681	1972	1972	1972	1972	504
153	20250417	181700	153013681	1972	1972	1972	1972	0
154	20250417	181600	153013681	1972	1972	1972	1972	0
155	20250417	181500	153013681	1972	1972	1972	1972	0
156	20250417	181400	153013681	1972	1972	1972	1972	0
157	20250417	181300	153013681	1972	1972	1972	1972	0
158	20250417	181200	153013681	1972	1972	1972	1972	0
159	20250417	181100	153013681	1972	1972	1972	1972	0
160	20250417	181000	153013681	1972	1972	1972	1972	0
161	20250417	180900	153013681	1972	1972	1972	1972	0
162	20250417	180800	153013681	1972	1972	1972	1972	0
163	20250417	180700	153013681	1972	1972	1972	1972	0
164	20250417	180600	153013681	1972	1972	1972	1972	0
165	20250417	180500	153013681	1972	1972	1972	1972	0
166	20250417	180400	153013681	1972	1972	1972	1972	0
167	20250417	180300	153013681	1972	1972	1972	1972	0
168	20250417	180200	153013681	1972	1972	1972	1972	0
169	20250417	180100	153013681	1972	1972	1972	1972	0
170	20250417	180000	153013681	1972	1972	1972	1972	0
171	20250417	175900	153013681	1972	1972	1972	1972	0
172	20250417	175800	153013681	1972	1972	1972	1972	0
173	20250417	175700	153013681	1972	1972	1972	1972	0
174	20250417	175600	153013681	1972	1972	1972	1972	0
175	20250417	175500	153013681	1972	1972	1972	1972	0
176	20250417	175400	153013681	1972	1972	1972	1972	0
177	20250417	175300	153013681	1972	1972	1972	1972	0
178	20250417	175200	153013681	1972	1972	1972	1972	0
179	20250417	175100	153013681	1972	1972	1972	1972	0
180	20250417	175000	153013681	1972	1972	1972	1972	0
181	20250417	174900	153013681	1972	1972	1972	1972	0
182	20250417	174800	153013681	1972	1972	1972	1972	504
183	20250417	174700	153013681	1972	1972	1972	1972	0
184	20250417	174600	153013681	1972	1972	1972	1972	0
185	20250417	174500	153013681	1972	1972	1972	1972	0
186	20250417	174400	153013681	1972	1972	1972	1972	0
187	20250417	174300	153013681	1972	1972	1972	1972	0
188	20250417	174200	153013681	1972	1972	1972	1972	0
189	20250417	174100	153013681	1972	1972	1972	1972	0
190	20250417	174000	153013681	1972	1972	1972	1972	0
191	20250417	173900	153013681	1972	1972	1972	1972	0
192	20250417	173800	153013681	1972	1972	1972	1972	0
193	20250417	173700	153013681	1972	1972	1972	1972	0
194	20250417	173600	153013681	1972	1972	1972	1972	0
195	20250417	173500	153013681	1972	1972	1972	1972	0
196	20250417	173400	153013681	1972	1972	1972	1972	0
197	20250417	173300	153013681	1972	1972	1972	1972	0
198	20250417	173200	153013681	1972	1972	1972	1972	0
199	20250417	173100	153013681	1972	1972	1972	1972	0
200	20250417	173000	153013681	1972	1972	1972	1972	0
201	20250417	172900	153013681	1972	1972	1972	1972	0
202	20250417	172800	153013681	1972	1972	1972	1972	0
203	20250417	172700	153013681	1972	1972	1972	1972	0
204	20250417	172600	153013681	1972	1972	1972	1972	0
205	20250417	172500	153013681	1972	1972	1972	1972	0
206	20250417	172400	153013681	1972	1972	1972	1972	0
207	20250417	172300	153013681	1972	1972	1972	1972	0
208	20250417	172200	153013681	1972	1972	1972	1972	0
209	20250417	172100	153013681	1972	1972	1972	1972	0
210	20250417	172000	153013681	1972	1972	1972	1972	0
211	20250417	171900	153013681	1972	1972	1972	1972	0
212	20250417	171800	153013681	1972	1972	1972	1972	504
213	20250417	171700	153013681	1972	1972	1972	1972	0
214	20250417	171600	153013681	1972	1972	1972	1972	0
215	20250417	171500	153013681	1972	1972	1972	1972	0
216	20250417	171400	153013681	1972	1972	1972	1972	0
217	20250417	171300	153013681	1972	1972	1972	1972	0
218	20250417	171200	153013681	1972	1972	1972	1972	0
219	20250417	171100	153013681	1972	1972	1972	1972	0
220	20250417	171000	153013681	1972	1972	1972	1972	0
221	20250417	170900	153013681	1972	1972	1972	1972	0
222	20250417	170800	153013681	1972	1972	1972	1972	0
223	20250417	170700	153013681	1972	1972	1972	1972	0
224	20250417	170600	153013681	1972	1972	1972	1972	0
225	20250417	170500	153013681	1972	1972	1972	1972	0
226	20250417	170400	153013681	1972	1972	1972	1972	0
227	20250417	170300	153013681	1972	1972	1972	1972	0
228	20250417	170200	153013681	1972	1972	1972	1972	0
229	20250417	170100	153013681	1972	1972	1972	1972	0
230	20250417	170000	153013681	1972	1972	1972	1972	0
231	20250417	165900	153013681	1972	1972	1972	1972	0
232	20250417	165800	153013681	1972	1972	1972	1972	0
233	20250417	165700	153013681	1972	1972	1972	1972	0
234	20250417	165600	153013681	1972	1972	1972	1972	0
235	20250417	165500	153013681	1972	1972	1972	1972	0
236	20250417	165400	153013681	1972	1972	1972	1972	0
237	20250417	165300	153013681	1972	1972	1972	1972	0
238	20250417	165200	153013681	1972	1972	1972	1972	0
239	20250417	165100	153013681	1972	1972	1972	1972	0
240	20250417	165000	153013681	1972	1972	1972	1972	0
241	20250417	164900	153013681	1972	1972	1972	1972	0
242	20250417	164800	153013681	1972	1972	1972	1972	504
243	20250417	164700	153013681	1972	1972	1972	1972	0
244	20250417	164600	153013681	1972	1972	1972	1972	0
245	20250417	164500	153013681	1972	1972	1972	1972	0
246	20250417	164400	153013681	1972	1972	1972	1972	0
247	20250417	164300	153013681	1972	1972	1972	1972	0
248	20250417	164200	153013681	1972	1972	1972	1972	0
249	20250417	164100	153013681	1972	1972	1972	1972	0
250	20250417	164000	153013681	1972	1972	1972	1972	0
251	20250417	163900	153013681	1972	1972	1972	1972	0
252	20250417	163800	153013681	1972	1972	1972	1972	0
253	20250417	163700	153013681	1972	1972	1972	1972	0
254	20250417	163600	153013681	1972	1972	1972	1972	0
255	20250417	163500	153013681	1972	1972	1972	1972	0
256	20250417	163400	153013681	1972	1972	1972	1972	0
257	20250417	163300	153013681	1972	1972	1972	1972	0
258	20250417	163200	153013681	1972	1972	1972	1972	0
259	20250417	163100	153013681	1972	1972	1972	1972	0
260	20250417	163000	153013681	1972	1972	1972	1972	0
261	20250417	162900	153013681	1972	1972	1972	1972	0
262	20250417	162800	153013681	1972	1972	1972	1972	0
263	20250417	162700	153013681	1972	1972	1972	1972	0
264	20250417	162600	153013681	1972	1972	1972	1972	0
265	20250417	162500	153013681	1972	1972	1972	1972	0
266	20250417	162400	153013681	1972	1972	1972	1972	0
267	20250417	162300	153013681	1972	1972	1972	1972	0
268	20250417	162200	153013681	1972	1972	1972	1972	0
269	20250417	162100	153013681	1972	1972	1972	1972	0
270	20250417	162000	153013681	1972	1972	1972	1972	0
271	20250417	161900	153013681	1972	1972	1972	1972	0
272	20250417	161800	153013681	1972	1972	1972	1972	504
273	20250417	161700	153013681	1972	1972	1972	1972	0
274	20250417	161600	153013681	1972	1972	1972	1972	0
275	20250417	161500	153013681	1972	1972	1972	1972	0
276	20250417	161400	153013681	1972	1972	1972	1972	0
277	20250417	161300	153013681	1972	1972	1972	1972	0
278	20250417	161200	153013681	1972	1972	1972	1972	0
279	20250417	161100	153013681	1972	1972	1972	1972	0
280	20250417	161000	153013681	1972	1972	1972	1972	0
281	20250417	160900	153013681	1972	1972	1972	1972	0
282	20250417	160800	153013681	1972	1972	1972	1972	0
283	20250417	160700	153013681	1972	1972	1972	1972	0
284	20250417	160600	153013681	1972	1972	1972	1972	0
285	20250417	160500	153013681	1972	1972	1972	1972	0
286	20250417	160400	153013681	1972	1972	1972	1972	0
287	20250417	160300	153013681	1972	1972	1972	1972	0
288	20250417	160200	153013681	1972	1972	1972	1972	0
289	20250417	160100	153013681	1972	1972	1972	1972	0
290	20250417	160000	153013681	1972	1972	1972	1972	0
291	20250417	155900	153013681	1972	1972	1972	1972	0
292	20250417	155800	153013681	1972	1972	1972	1972	0
293	20250417	155700	153013681	1972	1972	1972	1972	0
294	20250417	155600	153013681	1972	1972	1972	1972	0
295	20250417	155500	153013681	1972	1972	1972	1972	0
296	20250417	155400	153013681	1972	1972	1972	1972	0
297	20250417	155300	153013681	1972	1972	1972	1972	0
298	20250417	155200	153013681	1972	1972	1972	1972	0
299	20250417	155100	153013681	1972	1972	1972	1972	0
300	20250417	155000	153013681	1972	1972	1972	1972	0
301	20250417	154900	153013681	1972	1972	1972	1972	0
302	20250417	154800	153013681	1972	1972	1972	1972	504
303	20250417	154700	153013681	1972	1972	1972	1972	0
304	20250417	154600	153013681	1972	1972	1972	1972	0
305	20250417	154500	153013681	1972	1972	1972	1972	0
306	20250417	154400	153013681	1972	1972	1972	1972	0
307	20250417	154300	153013681	1972	1972	1972	1972	0
308	20250417	154200	153013681	1972	1972	1972	1972	0
309	20250417	154100	153013681	1972	1972	1972	1972	0
310	20250417	154000	153013681	1972	1972	1972	1972	0
311	20250417	153900	153013681	1972	1972	1972	1972	0
312	20250417	153800	153013681	1972	1972	1972	1972	0
313	20250417	153700	153013681	1972	1972	1972	1972	0
314	20250417	153600	153013681	1972	1972	1972	1972	0
315	20250417	153500	153013681	1972	1972	1972	1972	0
316	20250417	153400	153013681	1972	1972	1972	1972	0
317	20250417	153300	153013681	1972	1972	1972	1972	0
318	20250417	153200	153013681	1972	1972	1972	1972	0
319	20250417	153100	153013681	1972	1972	1972	1972	0
320	20250417	153000	153013681	1972	1972	1972	1972	504
321	20250417	152900	152019793	1971	1971	1971	1971	0
322	20250417	152800	152019793	1971	1971	1971	1971	0
323	20250417	152700	152019793	1971	1971	1971	1971	0
324	20250417	152600	152019793	1971	1971	1971	1971	0
325	20250417	152500	152019793	1971	1971	1971	1971	0
326	20250417	152400	152019793	1971	1971	1971	1971	0
327	20250417	152300	152019793	1971	1971	1971	1971	0
328	20250417	152200	152019793	1971	1971	1971	1971	0
329	20250417	152100	152019793	1971	1971	1971	1971	0
330	20250417	152000	152019793	1971	1971	1971	1971	0
331	20250417	151900	152019793	1971	1971	1971	1971	0
332	20250417	151800	152019793	1971	1970	1971	1970	488
333	20250417	151700	151058044	1969	1969	1969	1969	11
334	20250417	151600	151036385	1968	1968	1968	1968	152
335	20250417	151500	150737249	1968	1968	1968	1968	0
336	20250417	151400	150737249	1968	1968	1968	1968	1
337	20250417	151300	150735281	1967	1967	1967	1967	2
338	20250417	151200	150731347	1968	1968	1968	1968	50
339	20250417	151100	150632947	1968	1968	1968	1968	0
340	20250417	151000	150632947	1968	1968	1968	1968	0
341	20250417	150900	150632947	1968	1968	1968	1968	0
342	20250417	150800	150632947	1968	1968	1968	1968	0
343	20250417	150700	150632947	1968	1968	1968	1968	0
344	20250417	150600	150632947	1968	1968	1968	1968	1
345	20250417	150500	150630979	1967	1967	1967	1967	0
346	20250417	150400	150630979	1967	1967	1967	1967	2
347	20250417	150300	150627045	1969	1968	1969	1968	807
348	20250417	150200	149038570	1969	1969	1969	1969	1
349	20250417	150100	149036601	1970	1970	1970	1970	0
350	20250417	150000	149036601	1970	1970	1970	1970	0
351	20250417	145900	149036601	1970	1970	1970	1970	6
352	20250417	145800	149024781	1971	1971	1971	1971	58
353	20250417	145700	148910463	1971	1971	1971	1971	0
354	20250417	145600	148910463	1971	1971	1971	1971	0
355	20250417	145500	148910463	1971	1971	1971	1971	0
356	20250417	145400	148910463	1971	1971	1971	1971	0
357	20250417	145300	148910463	1971	1970	1971	1970	21
358	20250417	145200	148869079	1967	1967	1967	1967	1
359	20250417	145100	148867112	1967	1967	1967	1967	1
360	20250417	145000	148865145	1970	1970	1970	1970	0
361	20250417	144900	148865145	1970	1970	1970	1970	0
362	20250417	144800	148865145	1970	1970	1970	1970	0
363	20250417	144700	148865145	1970	1970	1970	1970	1
364	20250417	144600	148863175	1967	1967	1967	1967	0
365	20250417	144500	148863175	1967	1967	1967	1967	0
366	20250417	144400	148863175	1967	1967	1967	1967	0
367	20250417	144300	148863175	1967	1966	1969	1966	1305
368	20250417	144200	146297541	1963	1963	1963	1963	0
369	20250417	144100	146297541	1963	1963	1963	1963	0
370	20250417	144000	146297541	1963	1963	1963	1963	0
371	20250417	143900	146297541	1963	1963	1963	1963	0
372	20250417	143800	146297541	1963	1964	1964	1963	45
373	20250417	143700	146209204	1965	1965	1965	1965	0
374	20250417	143600	146209204	1965	1965	1965	1965	0
375	20250417	143500	146209204	1965	1965	1965	1965	0
376	20250417	143400	146209204	1965	1965	1965	1965	850
377	20250417	143300	144538954	1965	1965	1965	1965	9
378	20250417	143200	144521269	1965	1965	1965	1965	51
379	20250417	143100	144421054	1965	1965	1965	1965	23
380	20250417	143000	144375859	1965	1965	1965	1965	500
381	20250417	142900	143393359	1966	1967	1967	1966	2994
382	20250417	142800	137507149	1967	1967	1967	1967	0
383	20250417	142700	137507149	1967	1967	1967	1967	0
384	20250417	142600	137507149	1967	1967	1967	1967	0
385	20250417	142500	137507149	1967	1969	1970	1965	5864
386	20250417	142400	125976110	1969	1969	1969	1969	0
387	20250417	142300	125976110	1969	1970	1970	1969	654
388	20250417	142200	124688330	1970	1970	1970	1970	0
389	20250417	142100	124688330	1970	1970	1970	1970	0
390	20250417	142000	124688330	1970	1970	1970	1970	0
391	20250417	141900	124688330	1970	1969	1970	1969	5382
392	20250417	141800	114090666	1968	1968	1968	1968	580
393	20250417	141700	112949226	1968	1968	1968	1968	2
394	20250417	141600	112945290	1968	1968	1968	1968	0
395	20250417	141500	112945290	1968	1968	1968	1968	3
396	20250417	141400	112939386	1968	1968	1968	1968	0
397	20250417	141300	112939386	1968	1968	1968	1968	273
398	20250417	141200	112402122	1968	1968	1968	1968	33
399	20250417	141100	112337178	1969	1969	1969	1969	2
400	20250417	141000	112333240	1969	1969	1969	1969	34
401	20250417	140900	112266294	1969	1969	1969	1969	1
402	20250417	140800	112264325	1968	1968	1968	1968	0
403	20250417	140700	112264325	1968	1968	1968	1968	72
404	20250417	140600	112122629	1968	1968	1968	1968	99
405	20250417	140500	111927797	1969	1969	1969	1969	0
406	20250417	140400	111927797	1969	1969	1969	1969	2
407	20250417	140300	111923859	1968	1968	1968	1968	5
408	20250417	140200	111914019	1969	1969	1969	1969	83
409	20250417	140100	111750592	1968	1968	1968	1968	0
410	20250417	140000	111750592	1968	1968	1968	1968	43
411	20250417	135900	111665968	1968	1968	1968	1968	84
412	20250417	135800	111500656	1968	1968	1968	1968	44
413	20250417	135700	111414064	1969	1969	1969	1969	7
414	20250417	135600	111400281	1969	1969	1969	1969	1
415	20250417	135500	111398312	1969	1969	1969	1969	0
416	20250417	135400	111398312	1969	1969	1969	1969	14
417	20250417	135300	111370746	1969	1969	1969	1969	0
418	20250417	135200	111370746	1969	1969	1969	1969	0
419	20250417	135100	111370746	1969	1969	1969	1969	0
420	20250417	135000	111370746	1969	1969	1969	1969	0
421	20250417	134900	111370746	1969	1969	1969	1969	201
422	20250417	134800	110974977	1969	1969	1969	1969	11
423	20250417	134700	110953318	1969	1969	1969	1969	632
424	20250417	134600	109708910	1969	1969	1969	1969	0
425	20250417	134500	109708910	1969	1969	1969	1969	100
426	20250417	134400	109512010	1969	1969	1969	1969	53
427	20250417	134300	109407653	1969	1969	1969	1969	0
428	20250417	134200	109407653	1969	1969	1969	1969	0
429	20250417	134100	109407653	1969	1969	1969	1969	0
430	20250417	134000	109407653	1969	1969	1969	1969	0
431	20250417	133900	109407653	1969	1968	1969	1968	257
432	20250417	133800	108901875	1968	1968	1968	1968	0
433	20250417	133700	108901875	1968	1968	1968	1968	0
434	20250417	133600	108901875	1968	1968	1968	1968	0
435	20250417	133500	108901875	1968	1968	1968	1968	8
436	20250417	133400	108886131	1969	1969	1969	1969	0
437	20250417	133300	108886131	1969	1969	1969	1969	15
438	20250417	133200	108856596	1969	1969	1969	1969	31
439	20250417	133100	108795557	1969	1969	1969	1969	0
440	20250417	133000	108795557	1969	1969	1969	1969	0
441	20250417	132900	108795557	1969	1969	1969	1969	11
442	20250417	132800	108773898	1969	1969	1969	1969	20
443	20250417	132700	108734518	1967	1967	1967	1967	0
444	20250417	132600	108734518	1967	1967	1967	1967	0
445	20250417	132500	108734518	1967	1967	1967	1967	0
446	20250417	132400	108734518	1967	1967	1967	1967	0
447	20250417	132300	108734518	1967	1967	1967	1967	0
448	20250417	132200	108734518	1967	1967	1967	1967	0
449	20250417	132100	108734518	1967	1967	1967	1967	0
450	20250417	132000	108734518	1967	1967	1967	1967	180
451	20250417	131900	108380458	1967	1967	1967	1967	0
452	20250417	131800	108380458	1967	1967	1967	1967	0
453	20250417	131700	108380458	1967	1967	1967	1967	0
454	20250417	131600	108380458	1967	1967	1967	1967	0
455	20250417	131500	108380458	1967	1967	1967	1967	0
456	20250417	131400	108380458	1967	1967	1967	1967	8
457	20250417	131300	108364722	1967	1967	1967	1967	0
458	20250417	131200	108364722	1967	1967	1967	1967	0
459	20250417	131100	108364722	1967	1967	1967	1967	38
460	20250417	131000	108289976	1967	1967	1967	1965	2672
461	20250417	130900	103034158	1967	1967	1967	1967	52
462	20250417	130800	102931874	1967	1967	1967	1967	0
463	20250417	130700	102931874	1967	1967	1967	1967	0
464	20250417	130600	102931874	1967	1967	1967	1967	0
465	20250417	130500	102931874	1967	1967	1967	1967	0
466	20250417	130400	102931874	1967	1967	1967	1967	0
467	20250417	130300	102931874	1967	1967	1967	1967	0
468	20250417	130200	102931874	1967	1967	1967	1967	0
469	20250417	130100	102931874	1967	1967	1967	1967	0
470	20250417	130000	102931874	1967	1966	1967	1966	3300
471	20250417	125900	96440910	1965	1965	1965	1965	0
472	20250417	125800	96440910	1965	1965	1965	1965	0
473	20250417	125700	96440910	1965	1965	1965	1965	0
474	20250417	125600	96440910	1965	1965	1965	1965	0
475	20250417	125500	96440910	1965	1965	1965	1965	0
476	20250417	125400	96440910	1965	1965	1965	1965	0
477	20250417	125300	96440910	1965	1965	1965	1965	0
478	20250417	125200	96440910	1965	1965	1965	1965	0
479	20250417	125100	96440910	1965	1965	1965	1965	0
480	20250417	125000	96440910	1965	1965	1965	1965	0
481	20250417	124900	96440910	1965	1965	1965	1965	0
482	20250417	124800	96440910	1965	1965	1965	1965	0
483	20250417	124700	96440910	1965	1964	1965	1964	559
484	20250417	124600	95342536	1964	1965	1965	1964	41
485	20250417	124500	95262010	1963	1963	1963	1963	0
486	20250417	124400	95262010	1963	1963	1963	1963	0
487	20250417	124300	95262010	1963	1963	1963	1963	0
488	20250417	124200	95262010	1963	1965	1965	1963	700
489	20250417	124100	93887382	1965	1965	1965	1965	45
490	20250417	124000	93798957	1965	1965	1965	1965	0
491	20250417	123900	93798957	1965	1965	1965	1965	0
492	20250417	123800	93798957	1965	1965	1965	1965	1088
493	20250417	123700	91661037	1967	1967	1967	1967	0
494	20250417	123600	91661037	1967	1967	1967	1967	0
495	20250417	123500	91661037	1967	1967	1967	1967	2
496	20250417	123400	91657103	1969	1969	1969	1969	44
497	20250417	123300	91570467	1969	1970	1970	1969	100
498	20250417	123200	91373566	1971	1971	1971	1971	0
499	20250417	123100	91373566	1971	1971	1971	1971	1
500	20250417	123000	91371595	1971	1971	1971	1971	1
501	20250417	122900	91369624	1971	1971	1971	1971	0
502	20250417	122800	91369624	1971	1971	1971	1971	7
503	20250417	122700	91355827	1972	1972	1972	1972	0
504	20250417	122600	91355827	1972	1972	1972	1972	0
505	20250417	122500	91355827	1972	1972	1972	1972	10
506	20250417	122400	91336107	1972	1971	1972	1971	13
507	20250417	122300	91310481	1971	1970	1971	1970	596
508	20250417	122200	90136152	1969	1967	1969	1967	1222
509	20250417	122100	87730916	1967	1967	1968	1967	1526
510	20250417	122000	84729232	1967	1967	1967	1967	0
511	20250417	121900	84729232	1967	1967	1967	1967	0
512	20250417	121800	84729232	1967	1967	1967	1967	0
513	20250417	121700	84729232	1967	1967	1967	1967	0
514	20250417	121600	84729232	1967	1967	1967	1967	0
515	20250417	121500	84729232	1967	1967	1967	1967	0
516	20250417	121400	84729232	1967	1965	1967	1965	175
517	20250417	121300	84385043	1965	1966	1966	1965	2982
518	20250417	121200	78525341	1967	1967	1967	1967	0
519	20250417	121100	78525341	1967	1967	1967	1967	219
520	20250417	121000	78094568	1967	1967	1967	1967	42
521	20250417	120900	78011954	1967	1967	1967	1967	45
522	20250417	120800	77923439	1967	1967	1967	1967	5
523	20250417	120700	77913604	1967	1967	1967	1967	2
524	20250417	120600	77909670	1967	1967	1967	1967	0
525	20250417	120500	77909670	1967	1967	1967	1967	4
526	20250417	120400	77901802	1967	1967	1967	1967	1
527	20250417	120300	77899835	1967	1967	1967	1967	6
528	20250417	120200	77888033	1968	1968	1968	1968	2
529	20250417	120100	77884097	1968	1967	1968	1966	149
530	20250417	120000	77591032	1967	1967	1967	1967	0
531	20250417	115900	77591032	1967	1967	1967	1967	0
532	20250417	115800	77591032	1967	1967	1967	1967	27
533	20250417	115700	77537923	1968	1968	1968	1968	0
534	20250417	115600	77537923	1968	1968	1968	1968	3
535	20250417	115500	77532019	1967	1967	1967	1967	50
536	20250417	115400	77433669	1969	1969	1969	1969	0
537	20250417	115300	77433669	1969	1969	1969	1969	0
538	20250417	115200	77433669	1969	1969	1969	1969	300
539	20250417	115100	76842969	1969	1968	1969	1968	25
540	20250417	115000	76793746	1968	1968	1968	1968	0
541	20250417	114900	76793746	1968	1968	1968	1968	0
542	20250417	114800	76793746	1968	1968	1968	1968	0
543	20250417	114700	76793746	1968	1965	1968	1965	1251
544	20250417	114600	74332588	1966	1966	1966	1966	5
545	20250417	114500	74322758	1966	1966	1966	1966	751
546	20250417	114400	72846292	1966	1966	1966	1966	0
547	20250417	114300	72846292	1966	1966	1966	1966	0
548	20250417	114200	72846292	1966	1966	1966	1966	0
549	20250417	114100	72846292	1966	1966	1966	1966	0
550	20250417	114000	72846292	1966	1966	1966	1966	6
551	20250417	113900	72834496	1965	1964	1965	1964	3764
552	20250417	113800	65438772	1964	1964	1964	1964	0
553	20250417	113700	65438772	1964	1964	1964	1964	0
554	20250417	113600	65438772	1964	1964	1964	1964	0
555	20250417	113500	65438772	1964	1964	1964	1964	0
556	20250417	113400	65438772	1964	1964	1964	1964	2
557	20250417	113300	65434844	1964	1963	1964	1963	26
558	20250417	113200	65383781	1964	1964	1964	1964	25
559	20250417	113100	65334681	1963	1963	1963	1963	0
560	20250417	113000	65334681	1963	1963	1963	1963	0
561	20250417	112900	65334681	1963	1963	1963	1963	0
562	20250417	112800	65334681	1963	1963	1963	1963	0
563	20250417	112700	65334681	1963	1964	1964	1963	189
564	20250417	112600	64963641	1964	1964	1964	1964	0
565	20250417	112500	64963641	1964	1964	1964	1964	5
566	20250417	112400	64953821	1964	1964	1964	1964	5
567	20250417	112300	64944001	1963	1963	1963	1963	0
568	20250417	112200	64944001	1963	1963	1963	1963	20
569	20250417	112100	64904741	1964	1964	1964	1964	0
570	20250417	112000	64904741	1964	1964	1964	1964	0
571	20250417	111900	64904741	1964	1964	1964	1964	5
572	20250417	111800	64894921	1963	1963	1963	1963	0
573	20250417	111700	64894921	1963	1963	1963	1963	0
574	20250417	111600	64894921	1963	1963	1963	1963	0
575	20250417	111500	64894921	1963	1963	1963	1963	1
576	20250417	111400	64892958	1963	1964	1964	1963	217
577	20250417	111300	64466972	1964	1964	1964	1964	20
578	20250417	111200	64427692	1963	1963	1963	1963	0
579	20250417	111100	64427692	1963	1963	1963	1963	0
580	20250417	111000	64427692	1963	1963	1963	1963	0
581	20250417	110900	64427692	1963	1963	1963	1963	91
582	20250417	110800	64249059	1963	1963	1963	1963	0
583	20250417	110700	64249059	1963	1963	1963	1963	20
584	20250417	110600	64209799	1962	1962	1962	1962	0
585	20250417	110500	64209799	1962	1962	1962	1962	0
586	20250417	110400	64209799	1962	1962	1962	1962	0
587	20250417	110300	64209799	1962	1962	1962	1962	0
588	20250417	110200	64209799	1962	1962	1962	1962	0
589	20250417	110100	64209799	1962	1964	1964	1962	63
590	20250417	110000	64086088	1964	1964	1964	1964	0
591	20250417	105900	64086088	1964	1964	1964	1964	4
592	20250417	105800	64078232	1965	1965	1965	1965	0
593	20250417	105700	64078232	1965	1965	1965	1965	0
594	20250417	105600	64078232	1965	1965	1965	1965	0
595	20250417	105500	64078232	1965	1965	1965	1965	0
596	20250417	105400	64078232	1965	1965	1965	1965	50
597	20250417	105300	63979982	1965	1965	1965	1965	10
598	20250417	105200	63960332	1963	1963	1963	1963	0
599	20250417	105100	63960332	1963	1963	1963	1963	0
600	20250417	105000	63960332	1963	1963	1963	1963	10
601	20250417	104900	63940702	1960	1960	1960	1960	0
602	20250417	104800	63940702	1960	1960	1960	1960	0
603	20250417	104700	63940702	1960	1960	1960	1960	0
604	20250417	104600	63940702	1960	1965	1965	1959	1333
605	20250417	104500	61325397	1966	1964	1966	1961	284
606	20250417	104400	60767738	1963	1959	1964	1959	338
607	20250417	104300	60105209	1959	1959	1959	1959	222
608	20250417	104200	59670311	1959	1960	1960	1959	223
609	20250417	104100	59233453	1960	1960	1960	1959	88
610	20250417	104000	59060995	1960	1960	1960	1960	66
611	20250417	103900	58931635	1959	1961	1964	1959	415
612	20250417	103800	58117441	1960	1960	1961	1960	218
613	20250417	103700	57690086	1961	1959	1961	1959	2188
614	20250417	103600	53399728	1959	1960	1960	1959	911
615	20250417	103500	51615052	1960	1960	1960	1960	0
616	20250417	103400	51615052	1960	1960	1960	1960	0
617	20250417	103300	51615052	1960	1960	1960	1960	111
618	20250417	103200	51397492	1960	1966	1966	1960	3404
619	20250417	103100	44712641	1966	1965	1967	1963	70
620	20250417	103000	44575104	1963	1967	1967	1963	145
621	20250417	102900	44290143	1967	1967	1967	1967	2
622	20250417	102800	44286209	1966	1966	1966	1966	0
623	20250417	102700	44286209	1966	1966	1966	1966	88
624	20250417	102600	44113201	1966	1966	1966	1966	0
625	20250417	102500	44113201	1966	1966	1966	1966	6
626	20250417	102400	44101405	1966	1967	1967	1966	172
627	20250417	102300	43763091	1967	1967	1967	1967	0
628	20250417	102200	43763091	1967	1966	1967	1966	22
629	20250417	102100	43719823	1965	1963	1965	1963	4144
630	20250417	102000	35581046	1963	1963	1963	1963	0
631	20250417	101900	35581046	1963	1962	1963	1962	501
632	20250417	101800	34597584	1962	1962	1962	1962	25
633	20250417	101700	34548534	1962	1965	1965	1962	400
634	20250417	101600	33762975	1965	1965	1965	1965	0
635	20250417	101500	33762975	1965	1965	1965	1965	0
636	20250417	101400	33762975	1965	1965	1965	1965	0
637	20250417	101300	33762975	1965	1965	1965	1965	0
638	20250417	101200	33762975	1965	1967	1967	1964	3052
639	20250417	101100	27767649	1968	1967	1968	1964	60
640	20250417	101000	27649742	1964	1967	1967	1964	1722
641	20250417	100900	24266798	1966	1962	1966	1962	3917
642	20250417	100800	16573840	1961	1962	1962	1961	13
643	20250417	100700	16548346	1962	1962	1962	1962	2
644	20250417	100600	16544422	1962	1963	1963	1962	324
645	20250417	100500	15908721	1964	1964	1964	1964	106
646	20250417	100400	15700537	1964	1964	1964	1964	1
647	20250417	100300	15698573	1964	1962	1964	1962	304
648	20250417	100200	15102122	1962	1962	1962	1962	0
649	20250417	100100	15102122	1962	1957	1962	1957	1166
650	20250417	100000	12817684	1956	1956	1956	1956	50
651	20250417	095900	12719884	1957	1957	1957	1957	0
652	20250417	095800	12719884	1957	1957	1957	1957	0
653	20250417	095700	12719884	1957	1956	1957	1956	2
654	20250417	095600	12715971	1957	1957	1957	1957	0
655	20250417	095500	12715971	1957	1955	1957	1955	225
656	20250417	095400	12276012	1955	1954	1955	1954	106
657	20250417	095300	12068887	1953	1953	1953	1953	88
658	20250417	095200	11897023	1953	1953	1953	1953	612
659	20250417	095100	10701787	1954	1954	1954	1954	0
660	20250417	095000	10701787	1954	1954	1954	1954	6
661	20250417	094900	10690063	1954	1954	1954	1954	9
662	20250417	094800	10672477	1955	1955	1955	1955	0
663	20250417	094700	10672477	1955	1954	1955	1954	33
664	20250417	094600	10607985	1954	1954	1954	1954	0
665	20250417	094500	10607985	1954	1953	1954	1953	624
666	20250417	094400	9389139	1953	1953	1953	1953	0
667	20250417	094300	9389139	1953	1953	1953	1953	61
668	20250417	094200	9270006	1953	1953	1953	1953	15
669	20250417	094100	9240711	1953	1951	1953	1951	68
670	20250417	094000	9108039	1951	1952	1953	1951	15
671	20250417	093900	9078762	1950	1953	1953	1950	952
672	20250417	093800	7222035	1953	1953	1953	1953	0
673	20250417	093700	7222035	1953	1952	1953	1952	4
674	20250417	093600	7214224	1953	1953	1953	1953	1
675	20250417	093500	7212271	1953	1953	1953	1953	12
676	20250417	093400	7188835	1953	1953	1953	1953	11
677	20250417	093300	7167352	1953	1953	1953	1953	16
678	20250417	093200	7136104	1953	1953	1953	1953	19
679	20250417	093100	7098997	1953	1952	1953	1951	56
680	20250417	093000	6989714	1952	1952	1952	1952	475
681	20250417	092900	6062514	1952	1952	1952	1952	0
682	20250417	092800	6062514	1952	1952	1952	1952	124
683	20250417	092700	5820466	1953	1953	1953	1953	5
684	20250417	092600	5810701	1953	1953	1953	1953	2
685	20250417	092500	5806795	1953	1953	1953	1953	89
686	20250417	092400	5632978	1953	1953	1953	1953	5
687	20250417	092300	5623213	1952	1952	1952	1952	0
688	20250417	092200	5623213	1952	1952	1952	1952	0
689	20250417	092100	5623213	1952	1952	1952	1952	0
690	20250417	092000	5623213	1952	1952	1952	1952	0
691	20250417	091900	5623213	1952	1953	1953	1952	80
692	20250417	091800	5467047	1954	1954	1954	1954	1
693	20250417	091700	5465093	1954	1954	1954	1954	0
694	20250417	091600	5465093	1954	1954	1954	1954	6
695	20250417	091500	5453369	1951	1951	1955	1951	101
696	20250417	091400	5255963	1952	1951	1952	1949	749
697	20250417	091300	3795744	1952	1953	1953	1952	23
698	20250417	091200	3750828	1953	1953	1953	1953	43
699	20250417	091100	3666849	1953	1953	1953	1953	7
700	20250417	091000	3653178	1954	1954	1954	1954	0
701	20250417	090900	3653178	1954	1954	1954	1951	17
702	20250417	090800	3619990	1955	1955	1955	1955	0
703	20250417	090700	3619990	1955	1955	1955	1955	3
704	20250417	090600	3614125	1955	1949	1955	1949	552
705	20250417	090500	2538154	1949	1949	1949	1949	45
706	20250417	090400	2450449	1949	1949	1949	1949	6
707	20250417	090300	2438755	1949	1948	1950	1948	131
708	20250417	090200	2183451	1946	1946	1946	1946	1034
709	20250417	090100	171287	1947	1947	1947	1947	3
710	20250417	090000	165446	1948	1946	1949	1946	85