KissMeData/217820/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	202400	378061361	1906	1906	1906	1906	2832
3	20250408	202300	378061361	1906	1906	1906	1906	0
4	20250408	202200	378061361	1906	1906	1906	1906	0
5	20250408	202100	378061361	1906	1906	1906	1906	0
6	20250408	202000	378061361	1906	1906	1906	1906	0
7	20250408	201900	378061361	1906	1906	1906	1906	0
8	20250408	201800	378061361	1906	1906	1906	1906	0
9	20250408	201700	378061361	1906	1906	1906	1906	0
10	20250408	201600	378061361	1906	1906	1906	1906	0
11	20250408	201500	378061361	1906	1906	1906	1906	0
12	20250408	201400	378061361	1906	1906	1906	1906	0
13	20250408	201300	378061361	1906	1906	1906	1906	0
14	20250408	201200	378061361	1906	1906	1906	1906	0
15	20250408	201100	378061361	1906	1906	1906	1906	0
16	20250408	201000	378061361	1906	1906	1906	1906	0
17	20250408	200900	378061361	1906	1906	1906	1906	0
18	20250408	200800	378061361	1906	1906	1906	1906	0
19	20250408	200700	378061361	1906	1906	1906	1906	0
20	20250408	200600	378061361	1906	1906	1906	1906	0
21	20250408	200500	378061361	1906	1906	1906	1906	0
22	20250408	200400	378061361	1906	1906	1906	1906	0
23	20250408	200300	378061361	1906	1906	1906	1906	0
24	20250408	200200	378061361	1906	1906	1906	1906	0
25	20250408	200100	378061361	1906	1906	1906	1906	0
26	20250408	200000	378061361	1906	1906	1906	1906	0
27	20250408	195900	378061361	1906	1906	1906	1906	0
28	20250408	195800	378061361	1906	1906	1906	1906	0
29	20250408	195700	378061361	1906	1906	1906	1906	0
30	20250408	195600	378061361	1906	1906	1906	1906	0
31	20250408	195500	378061361	1906	1906	1906	1906	0
32	20250408	195400	378061361	1906	1906	1906	1906	2832
33	20250408	195300	378061361	1906	1906	1906	1906	0
34	20250408	195200	378061361	1906	1906	1906	1906	0
35	20250408	195100	378061361	1906	1906	1906	1906	0
36	20250408	195000	378061361	1906	1906	1906	1906	0
37	20250408	194900	378061361	1906	1906	1906	1906	0
38	20250408	194800	378061361	1906	1906	1906	1906	0
39	20250408	194700	378061361	1906	1906	1906	1906	0
40	20250408	194600	378061361	1906	1906	1906	1906	0
41	20250408	194500	378061361	1906	1906	1906	1906	0
42	20250408	194400	378061361	1906	1906	1906	1906	0
43	20250408	194300	378061361	1906	1906	1906	1906	0
44	20250408	194200	378061361	1906	1906	1906	1906	0
45	20250408	194100	378061361	1906	1906	1906	1906	0
46	20250408	194000	378061361	1906	1906	1906	1906	0
47	20250408	193900	378061361	1906	1906	1906	1906	0
48	20250408	193800	378061361	1906	1906	1906	1906	0
49	20250408	193700	378061361	1906	1906	1906	1906	0
50	20250408	193600	378061361	1906	1906	1906	1906	0
51	20250408	193500	378061361	1906	1906	1906	1906	0
52	20250408	193400	378061361	1906	1906	1906	1906	0
53	20250408	193300	378061361	1906	1906	1906	1906	0
54	20250408	193200	378061361	1906	1906	1906	1906	0
55	20250408	193100	378061361	1906	1906	1906	1906	0
56	20250408	193000	378061361	1906	1906	1906	1906	0
57	20250408	192900	378061361	1906	1906	1906	1906	0
58	20250408	192800	378061361	1906	1906	1906	1906	0
59	20250408	192700	378061361	1906	1906	1906	1906	0
60	20250408	192600	378061361	1906	1906	1906	1906	0
61	20250408	192500	378061361	1906	1906	1906	1906	0
62	20250408	192400	378061361	1906	1906	1906	1906	2832
63	20250408	192300	378061361	1906	1906	1906	1906	0
64	20250408	192200	378061361	1906	1906	1906	1906	0
65	20250408	192100	378061361	1906	1906	1906	1906	0
66	20250408	192000	378061361	1906	1906	1906	1906	0
67	20250408	191900	378061361	1906	1906	1906	1906	0
68	20250408	191800	378061361	1906	1906	1906	1906	0
69	20250408	191700	378061361	1906	1906	1906	1906	0
70	20250408	191600	378061361	1906	1906	1906	1906	0
71	20250408	191500	378061361	1906	1906	1906	1906	0
72	20250408	191400	378061361	1906	1906	1906	1906	0
73	20250408	191300	378061361	1906	1906	1906	1906	0
74	20250408	191200	378061361	1906	1906	1906	1906	0
75	20250408	191100	378061361	1906	1906	1906	1906	0
76	20250408	191000	378061361	1906	1906	1906	1906	0
77	20250408	190900	378061361	1906	1906	1906	1906	0
78	20250408	190800	378061361	1906	1906	1906	1906	0
79	20250408	190700	378061361	1906	1906	1906	1906	0
80	20250408	190600	378061361	1906	1906	1906	1906	0
81	20250408	190500	378061361	1906	1906	1906	1906	0
82	20250408	190400	378061361	1906	1906	1906	1906	0
83	20250408	190300	378061361	1906	1906	1906	1906	0
84	20250408	190200	378061361	1906	1906	1906	1906	0
85	20250408	190100	378061361	1906	1906	1906	1906	0
86	20250408	190000	378061361	1906	1906	1906	1906	0
87	20250408	185900	378061361	1906	1906	1906	1906	0
88	20250408	185800	378061361	1906	1906	1906	1906	0
89	20250408	185700	378061361	1906	1906	1906	1906	0
90	20250408	185600	378061361	1906	1906	1906	1906	0
91	20250408	185500	378061361	1906	1906	1906	1906	0
92	20250408	185400	378061361	1906	1906	1906	1906	2832
93	20250408	185300	378061361	1906	1906	1906	1906	0
94	20250408	185200	378061361	1906	1906	1906	1906	0
95	20250408	185100	378061361	1906	1906	1906	1906	0
96	20250408	185000	378061361	1906	1906	1906	1906	0
97	20250408	184900	378061361	1906	1906	1906	1906	0
98	20250408	184800	378061361	1906	1906	1906	1906	0
99	20250408	184700	378061361	1906	1906	1906	1906	0
100	20250408	184600	378061361	1906	1906	1906	1906	0
101	20250408	184500	378061361	1906	1906	1906	1906	0
102	20250408	184400	378061361	1906	1906	1906	1906	0
103	20250408	184300	378061361	1906	1906	1906	1906	0
104	20250408	184200	378061361	1906	1906	1906	1906	0
105	20250408	184100	378061361	1906	1906	1906	1906	0
106	20250408	184000	378061361	1906	1906	1906	1906	0
107	20250408	183900	378061361	1906	1906	1906	1906	0
108	20250408	183800	378061361	1906	1906	1906	1906	0
109	20250408	183700	378061361	1906	1906	1906	1906	0
110	20250408	183600	378061361	1906	1906	1906	1906	0
111	20250408	183500	378061361	1906	1906	1906	1906	0
112	20250408	183400	378061361	1906	1906	1906	1906	0
113	20250408	183300	378061361	1906	1906	1906	1906	0
114	20250408	183200	378061361	1906	1906	1906	1906	0
115	20250408	183100	378061361	1906	1906	1906	1906	0
116	20250408	183000	378061361	1906	1906	1906	1906	0
117	20250408	182900	378061361	1906	1906	1906	1906	0
118	20250408	182800	378061361	1906	1906	1906	1906	0
119	20250408	182700	378061361	1906	1906	1906	1906	0
120	20250408	182600	378061361	1906	1906	1906	1906	0
121	20250408	182500	378061361	1906	1906	1906	1906	0
122	20250408	182400	378061361	1906	1906	1906	1906	2832
123	20250408	182300	378061361	1906	1906	1906	1906	0
124	20250408	182200	378061361	1906	1906	1906	1906	0
125	20250408	182100	378061361	1906	1906	1906	1906	0
126	20250408	182000	378061361	1906	1906	1906	1906	0
127	20250408	181900	378061361	1906	1906	1906	1906	0
128	20250408	181800	378061361	1906	1906	1906	1906	0
129	20250408	181700	378061361	1906	1906	1906	1906	0
130	20250408	181600	378061361	1906	1906	1906	1906	0
131	20250408	181500	378061361	1906	1906	1906	1906	0
132	20250408	181400	378061361	1906	1906	1906	1906	0
133	20250408	181300	378061361	1906	1906	1906	1906	0
134	20250408	181200	378061361	1906	1906	1906	1906	0
135	20250408	181100	378061361	1906	1906	1906	1906	0
136	20250408	181000	378061361	1906	1906	1906	1906	0
137	20250408	180900	378061361	1906	1906	1906	1906	0
138	20250408	180800	378061361	1906	1906	1906	1906	0
139	20250408	180700	378061361	1906	1906	1906	1906	0
140	20250408	180600	378061361	1906	1906	1906	1906	0
141	20250408	180500	378061361	1906	1906	1906	1906	0
142	20250408	180400	378061361	1906	1906	1906	1906	0
143	20250408	180300	378061361	1906	1906	1906	1906	0
144	20250408	180200	378061361	1906	1906	1906	1906	0
145	20250408	180100	378061361	1906	1906	1906	1906	0
146	20250408	180000	378061361	1906	1906	1906	1906	0
147	20250408	175900	378061361	1906	1906	1906	1906	0
148	20250408	175800	378061361	1906	1906	1906	1906	0
149	20250408	175700	378061361	1906	1906	1906	1906	0
150	20250408	175600	378061361	1906	1906	1906	1906	0
151	20250408	175500	378061361	1906	1906	1906	1906	0
152	20250408	175400	378061361	1906	1906	1906	1906	2832
153	20250408	175300	378061361	1906	1906	1906	1906	0
154	20250408	175200	378061361	1906	1906	1906	1906	0
155	20250408	175100	378061361	1906	1906	1906	1906	0
156	20250408	175000	378061361	1906	1906	1906	1906	0
157	20250408	174900	378061361	1906	1906	1906	1906	0
158	20250408	174800	378061361	1906	1906	1906	1906	0
159	20250408	174700	378061361	1906	1906	1906	1906	0
160	20250408	174600	378061361	1906	1906	1906	1906	0
161	20250408	174500	378061361	1906	1906	1906	1906	0
162	20250408	174400	378061361	1906	1906	1906	1906	0
163	20250408	174300	378061361	1906	1906	1906	1906	0
164	20250408	174200	378061361	1906	1906	1906	1906	0
165	20250408	174100	378061361	1906	1906	1906	1906	0
166	20250408	174000	378061361	1906	1906	1906	1906	0
167	20250408	173900	378061361	1906	1906	1906	1906	0
168	20250408	173800	378061361	1906	1906	1906	1906	0
169	20250408	173700	378061361	1906	1906	1906	1906	0
170	20250408	173600	378061361	1906	1906	1906	1906	0
171	20250408	173500	378061361	1906	1906	1906	1906	0
172	20250408	173400	378061361	1906	1906	1906	1906	0
173	20250408	173300	378061361	1906	1906	1906	1906	0
174	20250408	173200	378061361	1906	1906	1906	1906	0
175	20250408	173100	378061361	1906	1906	1906	1906	0
176	20250408	173000	378061361	1906	1906	1906	1906	0
177	20250408	172900	378061361	1906	1906	1906	1906	0
178	20250408	172800	378061361	1906	1906	1906	1906	0
179	20250408	172700	378061361	1906	1906	1906	1906	0
180	20250408	172600	378061361	1906	1906	1906	1906	0
181	20250408	172500	378061361	1906	1906	1906	1906	0
182	20250408	172400	378061361	1906	1906	1906	1906	2832
183	20250408	172300	378061361	1906	1906	1906	1906	0
184	20250408	172200	378061361	1906	1906	1906	1906	0
185	20250408	172100	378061361	1906	1906	1906	1906	0
186	20250408	172000	378061361	1906	1906	1906	1906	0
187	20250408	171900	378061361	1906	1906	1906	1906	0
188	20250408	171800	378061361	1906	1906	1906	1906	0
189	20250408	171700	378061361	1906	1906	1906	1906	0
190	20250408	171600	378061361	1906	1906	1906	1906	0
191	20250408	171500	378061361	1906	1906	1906	1906	0
192	20250408	171400	378061361	1906	1906	1906	1906	0
193	20250408	171300	378061361	1906	1906	1906	1906	0
194	20250408	171200	378061361	1906	1906	1906	1906	0
195	20250408	171100	378061361	1906	1906	1906	1906	0
196	20250408	171000	378061361	1906	1906	1906	1906	0
197	20250408	170900	378061361	1906	1906	1906	1906	0
198	20250408	170800	378061361	1906	1906	1906	1906	0
199	20250408	170700	378061361	1906	1906	1906	1906	0
200	20250408	170600	378061361	1906	1906	1906	1906	0
201	20250408	170500	378061361	1906	1906	1906	1906	0
202	20250408	170400	378061361	1906	1906	1906	1906	0
203	20250408	170300	378061361	1906	1906	1906	1906	0
204	20250408	170200	378061361	1906	1906	1906	1906	0
205	20250408	170100	378061361	1906	1906	1906	1906	0
206	20250408	170000	378061361	1906	1906	1906	1906	0
207	20250408	165900	378061361	1906	1906	1906	1906	0
208	20250408	165800	378061361	1906	1906	1906	1906	0
209	20250408	165700	378061361	1906	1906	1906	1906	0
210	20250408	165600	378061361	1906	1906	1906	1906	0
211	20250408	165500	378061361	1906	1906	1906	1906	0
212	20250408	165400	378061361	1906	1906	1906	1906	2832
213	20250408	165300	378061361	1906	1906	1906	1906	0
214	20250408	165200	378061361	1906	1906	1906	1906	0
215	20250408	165100	378061361	1906	1906	1906	1906	0
216	20250408	165000	378061361	1906	1906	1906	1906	0
217	20250408	164900	378061361	1906	1906	1906	1906	0
218	20250408	164800	378061361	1906	1906	1906	1906	0
219	20250408	164700	378061361	1906	1906	1906	1906	0
220	20250408	164600	378061361	1906	1906	1906	1906	0
221	20250408	164500	378061361	1906	1906	1906	1906	0
222	20250408	164400	378061361	1906	1906	1906	1906	0
223	20250408	164300	378061361	1906	1906	1906	1906	0
224	20250408	164200	378061361	1906	1906	1906	1906	0
225	20250408	164100	378061361	1906	1906	1906	1906	0
226	20250408	164000	378061361	1906	1906	1906	1906	0
227	20250408	163900	378061361	1906	1906	1906	1906	0
228	20250408	163800	378061361	1906	1906	1906	1906	0
229	20250408	163700	378061361	1906	1906	1906	1906	0
230	20250408	163600	378061361	1906	1906	1906	1906	0
231	20250408	163500	378061361	1906	1906	1906	1906	0
232	20250408	163400	378061361	1906	1906	1906	1906	0
233	20250408	163300	378061361	1906	1906	1906	1906	0
234	20250408	163200	378061361	1906	1906	1906	1906	0
235	20250408	163100	378061361	1906	1906	1906	1906	0
236	20250408	163000	378061361	1906	1906	1906	1906	0
237	20250408	162900	378061361	1906	1906	1906	1906	0
238	20250408	162800	378061361	1906	1906	1906	1906	0
239	20250408	162700	378061361	1906	1906	1906	1906	0
240	20250408	162600	378061361	1906	1906	1906	1906	0
241	20250408	162500	378061361	1906	1906	1906	1906	0
242	20250408	162400	378061361	1906	1906	1906	1906	2832
243	20250408	162300	378061361	1906	1906	1906	1906	0
244	20250408	162200	378061361	1906	1906	1906	1906	0
245	20250408	162100	378061361	1906	1906	1906	1906	0
246	20250408	162000	378061361	1906	1906	1906	1906	0
247	20250408	161900	378061361	1906	1906	1906	1906	0
248	20250408	161800	378061361	1906	1906	1906	1906	0
249	20250408	161700	378061361	1906	1906	1906	1906	0
250	20250408	161600	378061361	1906	1906	1906	1906	0
251	20250408	161500	378061361	1906	1906	1906	1906	0
252	20250408	161400	378061361	1906	1906	1906	1906	0
253	20250408	161300	378061361	1906	1906	1906	1906	0
254	20250408	161200	378061361	1906	1906	1906	1906	0
255	20250408	161100	378061361	1906	1906	1906	1906	0
256	20250408	161000	378061361	1906	1906	1906	1906	0
257	20250408	160900	378061361	1906	1906	1906	1906	0
258	20250408	160800	378061361	1906	1906	1906	1906	0
259	20250408	160700	378061361	1906	1906	1906	1906	0
260	20250408	160600	378061361	1906	1906	1906	1906	0
261	20250408	160500	378061361	1906	1906	1906	1906	0
262	20250408	160400	378061361	1906	1906	1906	1906	0
263	20250408	160300	378061361	1906	1906	1906	1906	0
264	20250408	160200	378061361	1906	1906	1906	1906	0
265	20250408	160100	378061361	1906	1906	1906	1906	0
266	20250408	160000	378061361	1906	1906	1906	1906	0
267	20250408	155900	378061361	1906	1906	1906	1906	0
268	20250408	155800	378061361	1906	1906	1906	1906	0
269	20250408	155700	378061361	1906	1906	1906	1906	0
270	20250408	155600	378061361	1906	1906	1906	1906	0
271	20250408	155500	378061361	1906	1906	1906	1906	0
272	20250408	155400	378061361	1906	1906	1906	1906	2832
273	20250408	155300	378061361	1906	1906	1906	1906	0
274	20250408	155200	378061361	1906	1906	1906	1906	0
275	20250408	155100	378061361	1906	1906	1906	1906	0
276	20250408	155000	378061361	1906	1906	1906	1906	0
277	20250408	154900	378061361	1906	1906	1906	1906	0
278	20250408	154800	378061361	1906	1906	1906	1906	0
279	20250408	154700	378061361	1906	1906	1906	1906	0
280	20250408	154600	378061361	1906	1906	1906	1906	0
281	20250408	154500	378061361	1906	1906	1906	1906	0
282	20250408	154400	378061361	1906	1906	1906	1906	0
283	20250408	154300	378061361	1906	1906	1906	1906	0
284	20250408	154200	378061361	1906	1906	1906	1906	0
285	20250408	154100	378061361	1906	1906	1906	1906	0
286	20250408	154000	378061361	1906	1906	1906	1906	0
287	20250408	153900	378061361	1906	1906	1906	1906	0
288	20250408	153800	378061361	1906	1906	1906	1906	0
289	20250408	153700	378061361	1906	1906	1906	1906	0
290	20250408	153600	378061361	1906	1906	1906	1906	0
291	20250408	153500	378061361	1906	1906	1906	1906	0
292	20250408	153400	378061361	1906	1906	1906	1906	0
293	20250408	153300	378061361	1906	1906	1906	1906	0
294	20250408	153200	378061361	1906	1906	1906	1906	0
295	20250408	153100	378061361	1906	1906	1906	1906	0
296	20250408	153000	378061361	1906	1906	1906	1906	2832
297	20250408	152900	372663569	1906	1906	1906	1906	0
298	20250408	152800	372663569	1906	1906	1906	1906	0
299	20250408	152700	372663569	1906	1906	1906	1906	0
300	20250408	152600	372663569	1906	1906	1906	1906	0
301	20250408	152500	372663569	1906	1906	1906	1906	0
302	20250408	152400	372663569	1906	1906	1906	1906	0
303	20250408	152300	372663569	1906	1906	1906	1906	0
304	20250408	152200	372663569	1906	1906	1906	1906	0
305	20250408	152100	372663569	1906	1906	1906	1906	0
306	20250408	152000	372663569	1906	1906	1906	1906	0
307	20250408	151900	372663569	1906	1907	1907	1904	301
308	20250408	151800	372090447	1908	1908	1908	1908	3
309	20250408	151700	372084723	1908	1908	1908	1908	0
310	20250408	151600	372084723	1908	1908	1908	1908	0
311	20250408	151500	372084723	1908	1908	1908	1908	3
312	20250408	151400	372078999	1904	1904	1904	1904	1091
313	20250408	151300	370001735	1905	1905	1905	1905	608
314	20250408	151200	368843495	1904	1905	1905	1904	181
315	20250408	151100	368498861	1905	1905	1905	1905	294
316	20250408	151000	367938791	1906	1906	1906	1906	79
317	20250408	150900	367788217	1906	1906	1906	1906	5000
318	20250408	150800	358258217	1905	1906	1906	1905	221
319	20250408	150700	357837211	1907	1907	1907	1907	1000
320	20250408	150600	355930211	1906	1906	1906	1906	0
321	20250408	150500	355930211	1906	1906	1906	1906	0
322	20250408	150400	355930211	1906	1906	1906	1906	16
323	20250408	150300	355899715	1906	1906	1906	1906	208
324	20250408	150200	355503267	1906	1905	1906	1905	735
325	20250408	150100	354102450	1905	1905	1905	1905	76
326	20250408	150000	353957670	1905	1905	1905	1905	159
327	20250408	145900	353654775	1905	1905	1905	1905	0
328	20250408	145800	353654775	1905	1905	1905	1905	0
329	20250408	145700	353654775	1905	1905	1906	1905	250
330	20250408	145600	353178475	1905	1905	1905	1905	158
331	20250408	145500	352877485	1905	1905	1905	1905	7
332	20250408	145400	352864150	1906	1905	1906	1905	2075
333	20250408	145300	348911098	1905	1905	1905	1905	1
334	20250408	145200	348909193	1905	1905	1905	1905	96
335	20250408	145100	348726313	1906	1907	1907	1905	1103
336	20250408	145000	346624462	1907	1907	1907	1907	100
337	20250408	144900	346433762	1908	1908	1908	1908	0
338	20250408	144800	346433762	1908	1908	1908	1908	5
339	20250408	144700	346424222	1908	1908	1908	1908	1
340	20250408	144600	346422314	1908	1908	1908	1908	1
341	20250408	144500	346420406	1908	1908	1908	1908	4
342	20250408	144400	346412774	1906	1906	1906	1906	90
343	20250408	144300	346241234	1908	1908	1908	1908	0
344	20250408	144200	346241234	1908	1906	1908	1906	53
345	20250408	144100	346140214	1908	1908	1908	1908	0
346	20250408	144000	346140214	1908	1908	1908	1908	32
347	20250408	143900	346079158	1908	1908	1908	1908	0
348	20250408	143800	346079158	1908	1908	1908	1908	0
349	20250408	143700	346079158	1908	1908	1908	1908	0
350	20250408	143600	346079158	1908	1908	1908	1908	0
351	20250408	143500	346079158	1908	1908	1908	1908	201
352	20250408	143400	345695650	1906	1906	1906	1906	140
353	20250408	143300	345428810	1908	1908	1908	1908	0
354	20250408	143200	345428810	1908	1908	1908	1908	1
355	20250408	143100	345426902	1906	1906	1906	1906	0
356	20250408	143000	345426902	1906	1906	1906	1906	8
357	20250408	142900	345411654	1906	1906	1906	1906	1500
358	20250408	142800	342552654	1906	1906	1906	1906	0
359	20250408	142700	342552654	1906	1906	1906	1906	35
360	20250408	142600	342485944	1907	1907	1907	1907	0
361	20250408	142500	342485944	1907	1907	1907	1907	1
362	20250408	142400	342484037	1907	1907	1907	1907	516
363	20250408	142300	341500025	1908	1908	1908	1908	0
364	20250408	142200	341500025	1908	1908	1908	1908	0
365	20250408	142100	341500025	1908	1908	1908	1908	0
366	20250408	142000	341500025	1908	1908	1908	1908	341
367	20250408	141900	340849397	1908	1908	1908	1908	69
368	20250408	141800	340717745	1908	1909	1909	1908	22
369	20250408	141700	340675749	1909	1909	1909	1909	1
370	20250408	141600	340673840	1909	1909	1909	1909	1
371	20250408	141500	340671931	1909	1909	1909	1909	1
372	20250408	141400	340670022	1907	1907	1907	1907	0
373	20250408	141300	340670022	1907	1907	1907	1907	0
374	20250408	141200	340670022	1907	1908	1908	1907	499
375	20250408	141100	339718419	1906	1906	1906	1906	0
376	20250408	141000	339718419	1906	1906	1906	1906	2
377	20250408	140900	339714607	1910	1910	1910	1910	10
378	20250408	140800	339695507	1910	1910	1910	1910	10
379	20250408	140700	339676407	1910	1910	1910	1910	0
380	20250408	140600	339676407	1910	1910	1910	1910	0
381	20250408	140500	339676407	1910	1910	1910	1910	0
382	20250408	140400	339676407	1910	1910	1910	1910	0
383	20250408	140300	339676407	1910	1910	1910	1910	0
384	20250408	140200	339676407	1910	1910	1910	1910	4
385	20250408	140100	339668767	1910	1910	1910	1910	0
386	20250408	140000	339668767	1910	1910	1910	1910	10
387	20250408	135900	339649667	1906	1906	1906	1906	149
388	20250408	135800	339365673	1906	1906	1906	1906	0
389	20250408	135700	339365673	1906	1906	1906	1906	0
390	20250408	135600	339365673	1906	1906	1906	1906	0
391	20250408	135500	339365673	1906	1906	1906	1906	0
392	20250408	135400	339365673	1906	1906	1906	1906	152
393	20250408	135300	339075961	1905	1905	1905	1905	0
394	20250408	135200	339075961	1905	1905	1905	1905	50
395	20250408	135100	338980711	1905	1909	1909	1905	2465
396	20250408	135000	334281026	1909	1909	1909	1909	320
397	20250408	134900	333670146	1909	1909	1909	1909	5
398	20250408	134800	333660601	1910	1910	1910	1910	10
399	20250408	134700	333641501	1909	1909	1909	1909	0
400	20250408	134600	333641501	1909	1909	1909	1909	2239
401	20250408	134500	329367250	1910	1910	1910	1910	40
402	20250408	134400	329290850	1910	1910	1910	1910	0
403	20250408	134300	329290850	1910	1910	1910	1910	500
404	20250408	134200	328335850	1910	1910	1910	1910	5
405	20250408	134100	328326300	1910	1910	1910	1910	11080
406	20250408	134000	307163500	1911	1911	1911	1911	51
407	20250408	133900	307066039	1910	1910	1910	1910	217
408	20250408	133800	306651569	1910	1910	1910	1910	0
409	20250408	133700	306651569	1910	1911	1911	1910	55
410	20250408	133600	306546469	1910	1910	1910	1910	1080
411	20250408	133500	304483669	1910	1910	1910	1910	0
412	20250408	133400	304483669	1910	1910	1910	1910	0
413	20250408	133300	304483669	1910	1910	1910	1910	0
414	20250408	133200	304483669	1910	1910	1910	1910	0
415	20250408	133100	304483669	1910	1910	1910	1910	147
416	20250408	133000	304202899	1910	1910	1910	1910	9
417	20250408	132900	304185709	1910	1912	1912	1910	1035
418	20250408	132800	302208759	1912	1912	1912	1912	0
419	20250408	132700	302208759	1912	1912	1912	1912	2
420	20250408	132600	302204935	1912	1912	1912	1912	0
421	20250408	132500	302204935	1912	1911	1912	1911	282
422	20250408	132400	301666013	1912	1912	1912	1912	0
423	20250408	132300	301666013	1912	1912	1912	1912	0
424	20250408	132200	301666013	1912	1912	1912	1912	1
425	20250408	132100	301664101	1910	1910	1910	1910	2253
426	20250408	132000	297360871	1911	1911	1911	1911	0
427	20250408	131900	297360871	1911	1911	1911	1911	203
428	20250408	131800	296972938	1911	1911	1911	1911	2
429	20250408	131700	296969116	1910	1910	1910	1910	0
430	20250408	131600	296969116	1910	1910	1910	1910	0
431	20250408	131500	296969116	1910	1910	1910	1910	0
432	20250408	131400	296969116	1910	1911	1912	1910	2159
433	20250408	131300	292845378	1911	1911	1911	1911	2370
434	20250408	131200	288316308	1912	1912	1912	1912	0
435	20250408	131100	288316308	1912	1912	1912	1912	20
436	20250408	131000	288278068	1912	1912	1912	1912	301
437	20250408	130900	287702556	1912	1912	1912	1912	444
438	20250408	130800	286853628	1912	1912	1913	1912	1200
439	20250408	130700	284559168	1913	1913	1913	1913	127
440	20250408	130600	284316217	1913	1915	1915	1913	1537
441	20250408	130500	281375389	1915	1915	1915	1915	0
442	20250408	130400	281375389	1915	1915	1915	1915	505
443	20250408	130300	280408314	1915	1915	1915	1915	0
444	20250408	130200	280408314	1915	1915	1915	1915	5
445	20250408	130100	280398739	1914	1914	1914	1914	0
446	20250408	130000	280398739	1914	1915	1915	1914	268
447	20250408	125900	279885543	1914	1914	1914	1914	100
448	20250408	125800	279694143	1915	1915	1915	1915	1
449	20250408	125700	279692228	1915	1915	1915	1915	10
450	20250408	125600	279673078	1915	1917	1917	1915	649
451	20250408	125500	278430056	1917	1917	1917	1917	17
452	20250408	125400	278397467	1917	1917	1917	1917	57
453	20250408	125300	278288198	1917	1917	1917	1917	11
454	20250408	125200	278267111	1916	1916	1916	1916	0
455	20250408	125100	278267111	1916	1916	1916	1916	0
456	20250408	125000	278267111	1916	1916	1916	1916	0
457	20250408	124900	278267111	1916	1918	1918	1916	38
458	20250408	124800	278194241	1917	1917	1917	1917	5
459	20250408	124700	278184656	1918	1918	1918	1918	0
460	20250408	124600	278184656	1918	1920	1921	1915	530
461	20250408	124500	277168943	1922	1922	1922	1922	0
462	20250408	124400	277168943	1922	1922	1922	1922	0
463	20250408	124300	277168943	1922	1922	1922	1922	1
464	20250408	124200	277167021	1917	1917	1917	1917	3
465	20250408	124100	277161270	1924	1924	1924	1924	0
466	20250408	124000	277161270	1924	1924	1924	1924	0
467	20250408	123900	277161270	1924	1924	1924	1924	0
468	20250408	123800	277161270	1924	1920	1924	1920	10
469	20250408	123700	277142066	1920	1920	1920	1920	2
470	20250408	123600	277138226	1920	1920	1920	1920	3
471	20250408	123500	277132466	1920	1920	1920	1920	1
472	20250408	123400	277130546	1916	1916	1916	1916	0
473	20250408	123300	277130546	1916	1920	1920	1916	1711
474	20250408	123200	273851123	1920	1920	1920	1920	1041
475	20250408	123100	271852403	1920	1920	1920	1920	208
476	20250408	123000	271453043	1919	1919	1919	1919	6
477	20250408	122900	271441529	1920	1920	1920	1920	260
478	20250408	122800	270942329	1919	1919	1919	1919	0
479	20250408	122700	270942329	1919	1919	1919	1919	0
480	20250408	122600	270942329	1919	1919	1919	1919	4
481	20250408	122500	270934653	1920	1920	1920	1920	0
482	20250408	122400	270934653	1920	1920	1920	1920	0
483	20250408	122300	270934653	1920	1920	1920	1920	30
484	20250408	122200	270877053	1920	1920	1920	1920	0
485	20250408	122100	270877053	1920	1920	1920	1920	176
486	20250408	122000	270539133	1920	1920	1920	1920	33
487	20250408	121900	270475773	1920	1924	1924	1920	361
488	20250408	121800	269782645	1925	1925	1925	1925	11
489	20250408	121700	269761470	1925	1925	1925	1925	0
490	20250408	121600	269761470	1925	1924	1925	1924	1001
491	20250408	121500	267835213	1921	1921	1921	1921	0
492	20250408	121400	267835213	1921	1921	1921	1921	0
493	20250408	121300	267835213	1921	1921	1921	1921	0
494	20250408	121200	267835213	1921	1923	1923	1921	215
495	20250408	121100	267422095	1928	1928	1928	1928	0
496	20250408	121000	267422095	1928	1928	1928	1928	0
497	20250408	120900	267422095	1928	1925	1928	1925	2624
498	20250408	120800	262365458	1928	1924	1928	1924	1000
499	20250408	120700	260437983	1928	1928	1928	1928	0
500	20250408	120600	260437983	1928	1924	1928	1924	2030
501	20250408	120500	256526319	1925	1917	1925	1917	1000
502	20250408	120400	254605419	1917	1917	1917	1917	474
503	20250408	120300	253696761	1917	1917	1917	1917	44
504	20250408	120200	253612413	1917	1917	1917	1917	0
505	20250408	120100	253612413	1917	1917	1917	1917	105
506	20250408	120000	253411128	1916	1916	1916	1916	407
507	20250408	115900	252631316	1917	1917	1917	1917	101
508	20250408	115800	252437699	1917	1917	1917	1916	255
509	20250408	115700	251948964	1917	1917	1917	1917	60
510	20250408	115600	251833944	1917	1917	1917	1917	1
511	20250408	115500	251832027	1917	1917	1917	1917	15
512	20250408	115400	251803272	1917	1917	1917	1917	104
513	20250408	115300	251603904	1917	1917	1917	1917	51
514	20250408	115200	251506137	1917	1917	1917	1917	18
515	20250408	115100	251471631	1918	1917	1918	1917	88
516	20250408	115000	251302854	1918	1919	1919	1918	1071
517	20250408	114900	249248618	1920	1920	1920	1920	10
518	20250408	114800	249229418	1920	1920	1920	1919	107
519	20250408	114700	249024063	1921	1922	1922	1920	1494
520	20250408	114600	246154036	1922	1926	1926	1922	2361
521	20250408	114500	241611270	1927	1927	1927	1927	10
522	20250408	114400	241592000	1926	1927	1927	1926	35
523	20250408	114300	241524570	1926	1926	1926	1926	0
524	20250408	114200	241524570	1926	1927	1927	1926	16
525	20250408	114100	241493753	1927	1927	1927	1927	0
526	20250408	114000	241493753	1927	1927	1927	1927	0
527	20250408	113900	241493753	1927	1927	1927	1927	0
528	20250408	113800	241493753	1927	1928	1928	1927	35
529	20250408	113700	241426307	1929	1929	1929	1929	0
530	20250408	113600	241426307	1929	1929	1929	1929	0
531	20250408	113500	241426307	1929	1928	1929	1926	100
532	20250408	113400	241233640	1929	1929	1929	1929	1
533	20250408	113300	241231711	1929	1929	1929	1929	5
534	20250408	113200	241222066	1929	1927	1929	1927	29
535	20250408	113100	241166173	1927	1929	1929	1927	79
536	20250408	113000	241013879	1929	1929	1929	1929	0
537	20250408	112900	241013879	1929	1929	1929	1929	0
538	20250408	112800	241013879	1929	1930	1930	1929	32
539	20250408	112700	240952141	1928	1928	1928	1928	0
540	20250408	112600	240952141	1928	1930	1930	1925	688
541	20250408	112500	239626765	1930	1931	1931	1930	651
542	20250408	112400	238370240	1932	1932	1932	1932	13
543	20250408	112300	238345124	1933	1933	1933	1933	9
544	20250408	112200	238327727	1933	1933	1933	1933	1
545	20250408	112100	238325794	1932	1932	1932	1932	28
546	20250408	112000	238271698	1931	1931	1931	1931	11
547	20250408	111900	238250457	1931	1931	1931	1931	0
548	20250408	111800	238250457	1931	1931	1931	1931	153
549	20250408	111700	237955014	1931	1931	1931	1931	145
550	20250408	111600	237675019	1931	1931	1931	1931	0
551	20250408	111500	237675019	1931	1931	1931	1931	0
552	20250408	111400	237675019	1931	1932	1932	1931	690
553	20250408	111300	236342237	1935	1935	1935	1935	0
554	20250408	111200	236342237	1935	1935	1935	1935	216
555	20250408	111100	235924277	1932	1932	1932	1932	0
556	20250408	111000	235924277	1932	1932	1932	1932	0
557	20250408	110900	235924277	1932	1934	1935	1932	135
558	20250408	110800	235663377	1934	1934	1934	1934	0
559	20250408	110700	235663377	1934	1935	1935	1934	5
560	20250408	110600	235653705	1936	1938	1938	1936	1119
561	20250408	110500	233486087	1938	1938	1939	1938	43
562	20250408	110400	233402725	1939	1939	1939	1939	50
563	20250408	110300	233305775	1939	1939	1939	1939	2
564	20250408	110200	233301897	1940	1940	1940	1940	1
565	20250408	110100	233299957	1941	1941	1941	1941	0
566	20250408	110000	233299957	1941	1941	1941	1941	0
567	20250408	105900	233299957	1941	1941	1941	1941	0
568	20250408	105800	233299957	1941	1942	1942	1941	4
569	20250408	105700	233292191	1937	1937	1937	1937	0
570	20250408	105600	233292191	1937	1937	1937	1937	1164
571	20250408	105500	231037523	1936	1931	1936	1931	3503
572	20250408	105400	224259266	1932	1932	1932	1932	1
573	20250408	105300	224257334	1931	1931	1931	1931	0
574	20250408	105200	224257334	1931	1931	1931	1931	5
575	20250408	105100	224247679	1931	1931	1931	1931	0
576	20250408	105000	224247679	1931	1929	1931	1929	612
577	20250408	104900	223065984	1927	1927	1927	1927	0
578	20250408	104800	223065984	1927	1927	1927	1927	0
579	20250408	104700	223065984	1927	1927	1927	1927	1
580	20250408	104600	223064057	1930	1930	1930	1930	0
581	20250408	104500	223064057	1930	1928	1930	1928	3
582	20250408	104400	223058270	1926	1927	1928	1926	24
583	20250408	104300	223012026	1928	1926	1929	1925	2644
584	20250408	104200	217917986	1929	1929	1929	1929	0
585	20250408	104100	217917986	1929	1930	1930	1911	5809
586	20250408	104000	206804594	1936	1936	1936	1936	18
587	20250408	103900	206769746	1935	1935	1935	1935	0
588	20250408	103800	206769746	1935	1935	1935	1935	0
589	20250408	103700	206769746	1935	1935	1935	1935	10
590	20250408	103600	206750396	1935	1935	1935	1935	4
591	20250408	103500	206742656	1936	1936	1936	1936	17
592	20250408	103400	206709744	1936	1936	1936	1936	0
593	20250408	103300	206709744	1936	1936	1936	1936	1000
594	20250408	103200	204773744	1936	1936	1936	1936	100
595	20250408	103100	204580144	1936	1936	1936	1936	0
596	20250408	103000	204580144	1936	1936	1936	1936	0
597	20250408	102900	204580144	1936	1927	1936	1927	182
598	20250408	102800	204228705	1927	1935	1935	1927	450
599	20250408	102700	203361539	1936	1928	1936	1927	201
600	20250408	102600	202974198	1936	1936	1936	1928	261
601	20250408	102500	202470487	1936	1936	1936	1936	30
602	20250408	102400	202412407	1936	1932	1936	1932	22
603	20250408	102300	202369859	1936	1936	1936	1936	0
604	20250408	102200	202369859	1936	1936	1936	1936	0
605	20250408	102100	202369859	1936	1935	1936	1935	10
606	20250408	102000	202350500	1936	1936	1936	1936	10
607	20250408	101900	202331140	1936	1936	1936	1936	0
608	20250408	101800	202331140	1936	1936	1936	1936	0
609	20250408	101700	202331140	1936	1936	1936	1936	0
610	20250408	101600	202331140	1936	1936	1936	1936	0
611	20250408	101500	202331140	1936	1935	1936	1935	201
612	20250408	101400	201942034	1936	1936	1936	1936	0
613	20250408	101300	201942034	1936	1936	1936	1936	3
614	20250408	101200	201936226	1936	1928	1936	1928	25
615	20250408	101100	201887998	1928	1936	1937	1928	188
616	20250408	101000	201524014	1936	1942	1942	1933	19
617	20250408	100900	201487227	1942	1943	1943	1942	2
618	20250408	100800	201483342	1948	1948	1948	1948	0
619	20250408	100700	201483342	1948	1934	1949	1933	2001
620	20250408	100600	197596646	1941	1930	1941	1930	1000
621	20250408	100500	195656282	1924	1923	1928	1923	1064
622	20250408	100400	193606693	1920	1919	1920	1917	2402
623	20250408	100300	188995577	1919	1919	1919	1919	5
624	20250408	100200	188985982	1919	1919	1919	1919	7
625	20250408	100100	188972549	1917	1924	1924	1917	5
626	20250408	100000	188962936	1916	1916	1916	1916	2
627	20250408	095900	188959104	1915	1919	1919	1915	530
628	20250408	095800	187943436	1920	1920	1920	1920	0
629	20250408	095700	187943436	1920	1922	1922	1920	29
630	20250408	095600	187887744	1926	1922	1926	1922	6
631	20250408	095500	187876208	1928	1923	1928	1923	51
632	20250408	095400	187778080	1923	1923	1923	1923	100
633	20250408	095300	187585780	1930	1930	1930	1930	1005
634	20250408	095200	185646130	1932	1932	1932	1932	0
635	20250408	095100	185646130	1932	1932	1932	1932	20
636	20250408	095000	185607490	1932	1932	1932	1932	0
637	20250408	094900	185607490	1932	1932	1932	1932	1
638	20250408	094800	185605558	1930	1930	1930	1930	5
639	20250408	094700	185595908	1930	1922	1930	1922	1338
640	20250408	094600	183023233	1922	1921	1922	1921	256
641	20250408	094500	182531211	1922	1922	1922	1922	0
642	20250408	094400	182531211	1922	1922	1922	1922	621
643	20250408	094300	181337649	1922	1920	1923	1920	10
644	20250408	094200	181318423	1926	1926	1926	1926	1
645	20250408	094100	181316497	1916	1914	1916	1914	489
646	20250408	094000	180380449	1904	1914	1914	1904	1367
647	20250408	093900	177775397	1916	1916	1928	1916	44
648	20250408	093800	177691069	1916	1911	1917	1911	403
649	20250408	093700	176920126	1911	1910	1911	1904	2479
650	20250408	093600	172187141	1911	1910	1911	1910	304
651	20250408	093500	171606488	1910	1928	1928	1910	14381
652	20250408	093400	143943919	1929	1931	1931	1929	855
653	20250408	093300	142293883	1931	1932	1932	1931	80
654	20250408	093200	142139361	1933	1933	1933	1932	1252
655	20250408	093100	139719247	1933	1933	1933	1930	256
656	20250408	093000	139224588	1946	1939	1948	1934	48
657	20250408	092900	139131617	1939	1934	1939	1934	1597
658	20250408	092800	136037186	1934	1934	1934	1934	126
659	20250408	092700	135793502	1934	1932	1934	1925	1368
660	20250408	092600	133148661	1924	1931	1933	1923	2080
661	20250408	092500	129134987	1933	1934	1934	1925	1764
662	20250408	092400	125730588	1930	1937	1937	1930	2475
663	20250408	092300	120943420	1940	1940	1940	1937	125
664	20250408	092200	120701230	1940	1944	1944	1940	5684
665	20250408	092100	109674018	1943	1943	1943	1943	0
666	20250408	092000	109674018	1943	1955	1957	1943	542
667	20250408	091900	108620241	1955	1959	1959	1955	20
668	20250408	091800	108581101	1960	1961	1961	1945	12
669	20250408	091700	108557586	1961	1954	1961	1941	1926
670	20250408	091600	104815635	1963	1963	1963	1963	88
671	20250408	091500	104642891	1963	1963	1963	1963	0
672	20250408	091400	104642891	1963	1963	1963	1963	0
673	20250408	091300	104642891	1963	1963	1963	1963	0
674	20250408	091200	104642891	1963	1960	1963	1960	2662
675	20250408	091100	99418885	1957	1950	1957	1950	2533
676	20250408	091000	94462504	1956	1955	1956	1949	2050
677	20250408	090900	90458753	1956	1955	1956	1955	196
678	20250408	090800	90075543	1956	1957	1960	1956	2971
679	20250408	090700	84259316	1958	1942	1958	1942	1905
680	20250408	090600	80544798	1950	1950	1950	1950	0
681	20250408	090500	80544798	1950	1955	1958	1950	1666
682	20250408	090400	77286324	1957	1957	1957	1957	1
683	20250408	090300	77284367	1948	1940	1948	1940	1024
684	20250408	090200	75295223	1940	1943	1943	1940	5019
685	20250408	090100	65550865	1934	1940	1940	1934	1118
686	20250408	090000	63384015	1940	1930	1970	1930	32826