KissMeData/087260/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	194100	98218660	1911	1911	1911	1911	2369
3	20250417	194000	98218660	1911	1911	1911	1911	0
4	20250417	193900	98218660	1911	1911	1911	1911	0
5	20250417	193800	98218660	1911	1911	1911	1911	0
6	20250417	193700	98218660	1911	1911	1911	1911	0
7	20250417	193600	98218660	1911	1911	1911	1911	0
8	20250417	193500	98218660	1911	1911	1911	1911	0
9	20250417	193400	98218660	1911	1911	1911	1911	0
10	20250417	193300	98218660	1911	1911	1911	1911	0
11	20250417	193200	98218660	1911	1911	1911	1911	0
12	20250417	193100	98218660	1911	1911	1911	1911	0
13	20250417	193000	98218660	1911	1911	1911	1911	0
14	20250417	192900	98218660	1911	1911	1911	1911	0
15	20250417	192800	98218660	1911	1911	1911	1911	0
16	20250417	192700	98218660	1911	1911	1911	1911	0
17	20250417	192600	98218660	1911	1911	1911	1911	0
18	20250417	192500	98218660	1911	1911	1911	1911	0
19	20250417	192400	98218660	1911	1911	1911	1911	0
20	20250417	192300	98218660	1911	1911	1911	1911	0
21	20250417	192200	98218660	1911	1911	1911	1911	0
22	20250417	192100	98218660	1911	1911	1911	1911	0
23	20250417	192000	98218660	1911	1911	1911	1911	0
24	20250417	191900	98218660	1911	1911	1911	1911	0
25	20250417	191800	98218660	1911	1911	1911	1911	0
26	20250417	191700	98218660	1911	1911	1911	1911	0
27	20250417	191600	98218660	1911	1911	1911	1911	0
28	20250417	191500	98218660	1911	1911	1911	1911	0
29	20250417	191400	98218660	1911	1911	1911	1911	0
30	20250417	191300	98218660	1911	1911	1911	1911	0
31	20250417	191200	98218660	1911	1911	1911	1911	0
32	20250417	191100	98218660	1911	1911	1911	1911	2369
33	20250417	191000	98218660	1911	1911	1911	1911	0
34	20250417	190900	98218660	1911	1911	1911	1911	0
35	20250417	190800	98218660	1911	1911	1911	1911	0
36	20250417	190700	98218660	1911	1911	1911	1911	0
37	20250417	190600	98218660	1911	1911	1911	1911	0
38	20250417	190500	98218660	1911	1911	1911	1911	0
39	20250417	190400	98218660	1911	1911	1911	1911	0
40	20250417	190300	98218660	1911	1911	1911	1911	0
41	20250417	190200	98218660	1911	1911	1911	1911	0
42	20250417	190100	98218660	1911	1911	1911	1911	0
43	20250417	190000	98218660	1911	1911	1911	1911	0
44	20250417	185900	98218660	1911	1911	1911	1911	0
45	20250417	185800	98218660	1911	1911	1911	1911	0
46	20250417	185700	98218660	1911	1911	1911	1911	0
47	20250417	185600	98218660	1911	1911	1911	1911	0
48	20250417	185500	98218660	1911	1911	1911	1911	0
49	20250417	185400	98218660	1911	1911	1911	1911	0
50	20250417	185300	98218660	1911	1911	1911	1911	0
51	20250417	185200	98218660	1911	1911	1911	1911	0
52	20250417	185100	98218660	1911	1911	1911	1911	0
53	20250417	185000	98218660	1911	1911	1911	1911	0
54	20250417	184900	98218660	1911	1911	1911	1911	0
55	20250417	184800	98218660	1911	1911	1911	1911	0
56	20250417	184700	98218660	1911	1911	1911	1911	0
57	20250417	184600	98218660	1911	1911	1911	1911	0
58	20250417	184500	98218660	1911	1911	1911	1911	0
59	20250417	184400	98218660	1911	1911	1911	1911	0
60	20250417	184300	98218660	1911	1911	1911	1911	0
61	20250417	184200	98218660	1911	1911	1911	1911	0
62	20250417	184100	98218660	1911	1911	1911	1911	2369
63	20250417	184000	98218660	1911	1911	1911	1911	0
64	20250417	183900	98218660	1911	1911	1911	1911	0
65	20250417	183800	98218660	1911	1911	1911	1911	0
66	20250417	183700	98218660	1911	1911	1911	1911	0
67	20250417	183600	98218660	1911	1911	1911	1911	0
68	20250417	183500	98218660	1911	1911	1911	1911	0
69	20250417	183400	98218660	1911	1911	1911	1911	0
70	20250417	183300	98218660	1911	1911	1911	1911	0
71	20250417	183200	98218660	1911	1911	1911	1911	0
72	20250417	183100	98218660	1911	1911	1911	1911	0
73	20250417	183000	98218660	1911	1911	1911	1911	0
74	20250417	182900	98218660	1911	1911	1911	1911	0
75	20250417	182800	98218660	1911	1911	1911	1911	0
76	20250417	182700	98218660	1911	1911	1911	1911	0
77	20250417	182600	98218660	1911	1911	1911	1911	0
78	20250417	182500	98218660	1911	1911	1911	1911	0
79	20250417	182400	98218660	1911	1911	1911	1911	0
80	20250417	182300	98218660	1911	1911	1911	1911	0
81	20250417	182200	98218660	1911	1911	1911	1911	0
82	20250417	182100	98218660	1911	1911	1911	1911	0
83	20250417	182000	98218660	1911	1911	1911	1911	0
84	20250417	181900	98218660	1911	1911	1911	1911	0
85	20250417	181800	98218660	1911	1911	1911	1911	0
86	20250417	181700	98218660	1911	1911	1911	1911	0
87	20250417	181600	98218660	1911	1911	1911	1911	0
88	20250417	181500	98218660	1911	1911	1911	1911	0
89	20250417	181400	98218660	1911	1911	1911	1911	0
90	20250417	181300	98218660	1911	1911	1911	1911	0
91	20250417	181200	98218660	1911	1911	1911	1911	0
92	20250417	181100	98218660	1911	1911	1911	1911	2369
93	20250417	181000	98218660	1911	1911	1911	1911	0
94	20250417	180900	98218660	1911	1911	1911	1911	0
95	20250417	180800	98218660	1911	1911	1911	1911	0
96	20250417	180700	98218660	1911	1911	1911	1911	0
97	20250417	180600	98218660	1911	1911	1911	1911	0
98	20250417	180500	98218660	1911	1911	1911	1911	0
99	20250417	180400	98218660	1911	1911	1911	1911	0
100	20250417	180300	98218660	1911	1911	1911	1911	0
101	20250417	180200	98218660	1911	1911	1911	1911	0
102	20250417	180100	98218660	1911	1911	1911	1911	0
103	20250417	180000	98218660	1911	1911	1911	1911	0
104	20250417	175900	98218660	1911	1911	1911	1911	0
105	20250417	175800	98218660	1911	1911	1911	1911	0
106	20250417	175700	98218660	1911	1911	1911	1911	0
107	20250417	175600	98218660	1911	1911	1911	1911	0
108	20250417	175500	98218660	1911	1911	1911	1911	0
109	20250417	175400	98218660	1911	1911	1911	1911	0
110	20250417	175300	98218660	1911	1911	1911	1911	0
111	20250417	175200	98218660	1911	1911	1911	1911	0
112	20250417	175100	98218660	1911	1911	1911	1911	0
113	20250417	175000	98218660	1911	1911	1911	1911	0
114	20250417	174900	98218660	1911	1911	1911	1911	0
115	20250417	174800	98218660	1911	1911	1911	1911	0
116	20250417	174700	98218660	1911	1911	1911	1911	0
117	20250417	174600	98218660	1911	1911	1911	1911	0
118	20250417	174500	98218660	1911	1911	1911	1911	0
119	20250417	174400	98218660	1911	1911	1911	1911	0
120	20250417	174300	98218660	1911	1911	1911	1911	0
121	20250417	174200	98218660	1911	1911	1911	1911	0
122	20250417	174100	98218660	1911	1911	1911	1911	2369
123	20250417	174000	98218660	1911	1911	1911	1911	0
124	20250417	173900	98218660	1911	1911	1911	1911	0
125	20250417	173800	98218660	1911	1911	1911	1911	0
126	20250417	173700	98218660	1911	1911	1911	1911	0
127	20250417	173600	98218660	1911	1911	1911	1911	0
128	20250417	173500	98218660	1911	1911	1911	1911	0
129	20250417	173400	98218660	1911	1911	1911	1911	0
130	20250417	173300	98218660	1911	1911	1911	1911	0
131	20250417	173200	98218660	1911	1911	1911	1911	0
132	20250417	173100	98218660	1911	1911	1911	1911	0
133	20250417	173000	98218660	1911	1911	1911	1911	0
134	20250417	172900	98218660	1911	1911	1911	1911	0
135	20250417	172800	98218660	1911	1911	1911	1911	0
136	20250417	172700	98218660	1911	1911	1911	1911	0
137	20250417	172600	98218660	1911	1911	1911	1911	0
138	20250417	172500	98218660	1911	1911	1911	1911	0
139	20250417	172400	98218660	1911	1911	1911	1911	0
140	20250417	172300	98218660	1911	1911	1911	1911	0
141	20250417	172200	98218660	1911	1911	1911	1911	0
142	20250417	172100	98218660	1911	1911	1911	1911	0
143	20250417	172000	98218660	1911	1911	1911	1911	0
144	20250417	171900	98218660	1911	1911	1911	1911	0
145	20250417	171800	98218660	1911	1911	1911	1911	0
146	20250417	171700	98218660	1911	1911	1911	1911	0
147	20250417	171600	98218660	1911	1911	1911	1911	0
148	20250417	171500	98218660	1911	1911	1911	1911	0
149	20250417	171400	98218660	1911	1911	1911	1911	0
150	20250417	171300	98218660	1911	1911	1911	1911	0
151	20250417	171200	98218660	1911	1911	1911	1911	0
152	20250417	171100	98218660	1911	1911	1911	1911	2369
153	20250417	171000	98218660	1911	1911	1911	1911	0
154	20250417	170900	98218660	1911	1911	1911	1911	0
155	20250417	170800	98218660	1911	1911	1911	1911	0
156	20250417	170700	98218660	1911	1911	1911	1911	0
157	20250417	170600	98218660	1911	1911	1911	1911	0
158	20250417	170500	98218660	1911	1911	1911	1911	0
159	20250417	170400	98218660	1911	1911	1911	1911	0
160	20250417	170300	98218660	1911	1911	1911	1911	0
161	20250417	170200	98218660	1911	1911	1911	1911	0
162	20250417	170100	98218660	1911	1911	1911	1911	0
163	20250417	170000	98218660	1911	1911	1911	1911	0
164	20250417	165900	98218660	1911	1911	1911	1911	0
165	20250417	165800	98218660	1911	1911	1911	1911	0
166	20250417	165700	98218660	1911	1911	1911	1911	0
167	20250417	165600	98218660	1911	1911	1911	1911	0
168	20250417	165500	98218660	1911	1911	1911	1911	0
169	20250417	165400	98218660	1911	1911	1911	1911	0
170	20250417	165300	98218660	1911	1911	1911	1911	0
171	20250417	165200	98218660	1911	1911	1911	1911	0
172	20250417	165100	98218660	1911	1911	1911	1911	0
173	20250417	165000	98218660	1911	1911	1911	1911	0
174	20250417	164900	98218660	1911	1911	1911	1911	0
175	20250417	164800	98218660	1911	1911	1911	1911	0
176	20250417	164700	98218660	1911	1911	1911	1911	0
177	20250417	164600	98218660	1911	1911	1911	1911	0
178	20250417	164500	98218660	1911	1911	1911	1911	0
179	20250417	164400	98218660	1911	1911	1911	1911	0
180	20250417	164300	98218660	1911	1911	1911	1911	0
181	20250417	164200	98218660	1911	1911	1911	1911	0
182	20250417	164100	98218660	1911	1911	1911	1911	2369
183	20250417	164000	98218660	1911	1911	1911	1911	0
184	20250417	163900	98218660	1911	1911	1911	1911	0
185	20250417	163800	98218660	1911	1911	1911	1911	0
186	20250417	163700	98218660	1911	1911	1911	1911	0
187	20250417	163600	98218660	1911	1911	1911	1911	0
188	20250417	163500	98218660	1911	1911	1911	1911	0
189	20250417	163400	98218660	1911	1911	1911	1911	0
190	20250417	163300	98218660	1911	1911	1911	1911	0
191	20250417	163200	98218660	1911	1911	1911	1911	0
192	20250417	163100	98218660	1911	1911	1911	1911	0
193	20250417	163000	98218660	1911	1911	1911	1911	0
194	20250417	162900	98218660	1911	1911	1911	1911	0
195	20250417	162800	98218660	1911	1911	1911	1911	0
196	20250417	162700	98218660	1911	1911	1911	1911	0
197	20250417	162600	98218660	1911	1911	1911	1911	0
198	20250417	162500	98218660	1911	1911	1911	1911	0
199	20250417	162400	98218660	1911	1911	1911	1911	0
200	20250417	162300	98218660	1911	1911	1911	1911	0
201	20250417	162200	98218660	1911	1911	1911	1911	0
202	20250417	162100	98218660	1911	1911	1911	1911	0
203	20250417	162000	98218660	1911	1911	1911	1911	0
204	20250417	161900	98218660	1911	1911	1911	1911	0
205	20250417	161800	98218660	1911	1911	1911	1911	0
206	20250417	161700	98218660	1911	1911	1911	1911	0
207	20250417	161600	98218660	1911	1911	1911	1911	0
208	20250417	161500	98218660	1911	1911	1911	1911	0
209	20250417	161400	98218660	1911	1911	1911	1911	0
210	20250417	161300	98218660	1911	1911	1911	1911	0
211	20250417	161200	98218660	1911	1911	1911	1911	0
212	20250417	161100	98218660	1911	1911	1911	1911	2369
213	20250417	161000	98218660	1911	1911	1911	1911	0
214	20250417	160900	98218660	1911	1911	1911	1911	0
215	20250417	160800	98218660	1911	1911	1911	1911	0
216	20250417	160700	98218660	1911	1911	1911	1911	0
217	20250417	160600	98218660	1911	1911	1911	1911	0
218	20250417	160500	98218660	1911	1911	1911	1911	0
219	20250417	160400	98218660	1911	1911	1911	1911	0
220	20250417	160300	98218660	1911	1911	1911	1911	0
221	20250417	160200	98218660	1911	1911	1911	1911	0
222	20250417	160100	98218660	1911	1911	1911	1911	0
223	20250417	160000	98218660	1911	1911	1911	1911	0
224	20250417	155900	98218660	1911	1911	1911	1911	0
225	20250417	155800	98218660	1911	1911	1911	1911	0
226	20250417	155700	98218660	1911	1911	1911	1911	0
227	20250417	155600	98218660	1911	1911	1911	1911	0
228	20250417	155500	98218660	1911	1911	1911	1911	0
229	20250417	155400	98218660	1911	1911	1911	1911	0
230	20250417	155300	98218660	1911	1911	1911	1911	0
231	20250417	155200	98218660	1911	1911	1911	1911	0
232	20250417	155100	98218660	1911	1911	1911	1911	0
233	20250417	155000	98218660	1911	1911	1911	1911	0
234	20250417	154900	98218660	1911	1911	1911	1911	0
235	20250417	154800	98218660	1911	1911	1911	1911	0
236	20250417	154700	98218660	1911	1911	1911	1911	0
237	20250417	154600	98218660	1911	1911	1911	1911	0
238	20250417	154500	98218660	1911	1911	1911	1911	0
239	20250417	154400	98218660	1911	1911	1911	1911	0
240	20250417	154300	98218660	1911	1911	1911	1911	0
241	20250417	154200	98218660	1911	1911	1911	1911	0
242	20250417	154100	98218660	1911	1911	1911	1911	2369
243	20250417	154000	98218660	1911	1911	1911	1911	0
244	20250417	153900	98218660	1911	1911	1911	1911	0
245	20250417	153800	98218660	1911	1911	1911	1911	0
246	20250417	153700	98218660	1911	1911	1911	1911	0
247	20250417	153600	98218660	1911	1911	1911	1911	0
248	20250417	153500	98218660	1911	1911	1911	1911	0
249	20250417	153400	98218660	1911	1911	1911	1911	0
250	20250417	153300	98218660	1911	1911	1911	1911	0
251	20250417	153200	98218660	1911	1911	1911	1911	0
252	20250417	153100	98218660	1911	1911	1911	1911	0
253	20250417	153000	98218660	1911	1911	1911	1911	2369
254	20250417	152900	93691501	1911	1911	1911	1911	0
255	20250417	152800	93691501	1911	1911	1911	1911	0
256	20250417	152700	93691501	1911	1911	1911	1911	0
257	20250417	152600	93691501	1911	1911	1911	1911	0
258	20250417	152500	93691501	1911	1911	1911	1911	0
259	20250417	152400	93691501	1911	1911	1911	1911	0
260	20250417	152300	93691501	1911	1911	1911	1911	0
261	20250417	152200	93691501	1911	1911	1911	1911	0
262	20250417	152100	93691501	1911	1911	1911	1911	0
263	20250417	152000	93691501	1911	1911	1911	1911	0
264	20250417	151900	93691501	1911	1911	1911	1910	35
265	20250417	151800	93624618	1901	1901	1911	1901	4156
266	20250417	151700	85724002	1911	1911	1911	1901	527
267	20250417	151600	84721902	1911	1902	1911	1902	43
268	20250417	151500	84639738	1911	1903	1911	1901	6002
269	20250417	151400	73226860	1911	1911	1911	1911	1
270	20250417	151300	73224949	1901	1903	1903	1901	2044
271	20250417	151200	69337791	1903	1903	1903	1903	17
272	20250417	151100	69305440	1903	1903	1903	1903	0
273	20250417	151000	69305440	1903	1903	1903	1903	500
274	20250417	150900	68353940	1903	1903	1903	1903	0
275	20250417	150800	68353940	1903	1903	1903	1903	0
276	20250417	150700	68353940	1903	1904	1904	1903	16
277	20250417	150600	68323490	1904	1904	1904	1904	0
278	20250417	150500	68323490	1904	1904	1904	1904	375
279	20250417	150400	67609490	1911	1911	1911	1911	0
280	20250417	150300	67609490	1911	1911	1911	1911	0
281	20250417	150200	67609490	1911	1911	1911	1911	0
282	20250417	150100	67609490	1911	1911	1911	1911	1
283	20250417	150000	67607579	1905	1911	1911	1905	23
284	20250417	145900	67563747	1906	1906	1906	1906	9
285	20250417	145800	67546593	1911	1911	1911	1911	0
286	20250417	145700	67546593	1911	1911	1911	1911	0
287	20250417	145600	67546593	1911	1911	1911	1911	0
288	20250417	145500	67546593	1911	1911	1911	1911	0
289	20250417	145400	67546593	1911	1911	1911	1911	0
290	20250417	145300	67546593	1911	1911	1911	1911	0
291	20250417	145200	67546593	1911	1911	1911	1911	0
292	20250417	145100	67546593	1911	1907	1911	1906	11
293	20250417	145000	67525617	1911	1911	1911	1911	0
294	20250417	144900	67525617	1911	1911	1911	1911	0
295	20250417	144800	67525617	1911	1911	1911	1911	1
296	20250417	144700	67523706	1906	1906	1906	1906	5
297	20250417	144600	67514176	1911	1911	1911	1911	0
298	20250417	144500	67514176	1911	1905	1911	1905	5
299	20250417	144400	67504645	1912	1912	1912	1912	0
300	20250417	144300	67504645	1912	1912	1912	1912	0
301	20250417	144200	67504645	1912	1912	1912	1912	0
302	20250417	144100	67504645	1912	1912	1912	1912	0
303	20250417	144000	67504645	1912	1904	1912	1904	21
304	20250417	143900	67464653	1912	1912	1912	1903	23
305	20250417	143800	67420842	1904	1913	1913	1904	11
306	20250417	143700	67399889	1903	1912	1912	1903	799
307	20250417	143600	65877592	1913	1913	1913	1913	0
308	20250417	143500	65877592	1913	1913	1913	1913	0
309	20250417	143400	65877592	1913	1913	1913	1913	1
310	20250417	143300	65875679	1911	1911	1911	1911	324
311	20250417	143200	65256515	1903	1910	1910	1903	557
312	20250417	143100	64193236	1910	1910	1910	1910	0
313	20250417	143000	64193236	1910	1905	1910	1905	11
314	20250417	142900	64172276	1911	1911	1911	1911	1
315	20250417	142800	64170365	1905	1905	1905	1905	200
316	20250417	142700	63789365	1911	1911	1911	1911	0
317	20250417	142600	63789365	1911	1911	1911	1911	1
318	20250417	142500	63787454	1906	1906	1906	1906	0
319	20250417	142400	63787454	1906	1907	1907	1906	11
320	20250417	142300	63766487	1913	1910	1913	1908	522
321	20250417	142200	62769466	1913	1913	1913	1913	0
322	20250417	142100	62769466	1913	1913	1913	1913	0
323	20250417	142000	62769466	1913	1913	1913	1913	100
324	20250417	141900	62578166	1913	1907	1913	1907	11
325	20250417	141800	62557177	1905	1905	1905	1905	50
326	20250417	141700	62461927	1913	1913	1913	1913	1
327	20250417	141600	62460014	1913	1913	1913	1913	0
328	20250417	141500	62460014	1913	1913	1913	1913	0
329	20250417	141400	62460014	1913	1913	1913	1913	0
330	20250417	141300	62460014	1913	1913	1913	1913	0
331	20250417	141200	62460014	1913	1913	1913	1913	0
332	20250417	141100	62460014	1913	1913	1913	1913	1
333	20250417	141000	62458101	1913	1913	1913	1913	0
334	20250417	140900	62458101	1913	1913	1913	1913	0
335	20250417	140800	62458101	1913	1913	1913	1913	0
336	20250417	140700	62458101	1913	1913	1913	1913	10
337	20250417	140600	62438971	1913	1913	1913	1913	0
338	20250417	140500	62438971	1913	1913	1913	1913	0
339	20250417	140400	62438971	1913	1913	1913	1913	1
340	20250417	140300	62437058	1910	1910	1910	1910	5
341	20250417	140200	62427508	1913	1913	1913	1913	0
342	20250417	140100	62427508	1913	1913	1913	1913	13
343	20250417	140000	62402639	1914	1914	1914	1914	0
344	20250417	135900	62402639	1914	1914	1914	1914	0
345	20250417	135800	62402639	1914	1914	1914	1914	0
346	20250417	135700	62402639	1914	1914	1914	1914	0
347	20250417	135600	62402639	1914	1914	1914	1914	0
348	20250417	135500	62402639	1914	1914	1914	1914	0
349	20250417	135400	62402639	1914	1914	1914	1914	0
350	20250417	135300	62402639	1914	1914	1914	1914	0
351	20250417	135200	62402639	1914	1914	1914	1914	0
352	20250417	135100	62402639	1914	1914	1914	1914	0
353	20250417	135000	62402639	1914	1914	1914	1914	0
354	20250417	134900	62402639	1914	1914	1914	1914	0
355	20250417	134800	62402639	1914	1914	1914	1914	0
356	20250417	134700	62402639	1914	1914	1914	1914	0
357	20250417	134600	62402639	1914	1914	1914	1914	16
358	20250417	134500	62372015	1914	1914	1914	1914	0
359	20250417	134400	62372015	1914	1914	1914	1914	0
360	20250417	134300	62372015	1914	1914	1914	1914	0
361	20250417	134200	62372015	1914	1914	1914	1914	0
362	20250417	134100	62372015	1914	1914	1914	1914	0
363	20250417	134000	62372015	1914	1904	1914	1904	266
364	20250417	133900	61865541	1904	1904	1904	1904	0
365	20250417	133800	61865541	1904	1904	1904	1904	6
366	20250417	133700	61854117	1904	1903	1904	1903	4
367	20250417	133600	61846504	1904	1904	1904	1904	0
368	20250417	133500	61846504	1904	1904	1904	1904	0
369	20250417	133400	61846504	1904	1903	1904	1903	8
370	20250417	133300	61831279	1904	1904	1904	1904	0
371	20250417	133200	61831279	1904	1904	1904	1904	0
372	20250417	133100	61831279	1904	1904	1904	1904	30
373	20250417	133000	61774159	1904	1904	1904	1904	0
374	20250417	132900	61774159	1904	1904	1904	1904	0
375	20250417	132800	61774159	1904	1904	1904	1904	0
376	20250417	132700	61774159	1904	1904	1904	1904	10
377	20250417	132600	61755119	1903	1903	1903	1903	100
378	20250417	132500	61564819	1903	1900	1903	1900	2
379	20250417	132400	61561016	1900	1902	1902	1897	7990
380	20250417	132300	46388537	1904	1904	1904	1904	327
381	20250417	132200	45765929	1905	1905	1905	1905	1
382	20250417	132100	45764024	1904	1904	1904	1904	44
383	20250417	132000	45680248	1904	1913	1913	1902	3306
384	20250417	131900	39376279	1914	1914	1914	1914	0
385	20250417	131800	39376279	1914	1914	1914	1914	0
386	20250417	131700	39376279	1914	1914	1914	1914	0
387	20250417	131600	39376279	1914	1914	1914	1914	0
388	20250417	131500	39376279	1914	1914	1914	1914	0
389	20250417	131400	39376279	1914	1914	1914	1914	20
390	20250417	131300	39337999	1914	1914	1914	1914	0
391	20250417	131200	39337999	1914	1914	1914	1914	0
392	20250417	131100	39337999	1914	1914	1914	1914	0
393	20250417	131000	39337999	1914	1914	1914	1914	0
394	20250417	130900	39337999	1914	1914	1914	1914	0
395	20250417	130800	39337999	1914	1914	1914	1914	0
396	20250417	130700	39337999	1914	1914	1914	1914	0
397	20250417	130600	39337999	1914	1914	1914	1914	0
398	20250417	130500	39337999	1914	1914	1914	1914	0
399	20250417	130400	39337999	1914	1914	1914	1914	10
400	20250417	130300	39318859	1910	1910	1910	1910	122
401	20250417	130200	39085839	1914	1914	1914	1914	0
402	20250417	130100	39085839	1914	1914	1914	1914	0
403	20250417	130000	39085839	1914	1914	1914	1914	0
404	20250417	125900	39085839	1914	1914	1914	1914	16
405	20250417	125800	39055215	1911	1913	1913	1911	300
406	20250417	125700	38481615	1914	1914	1914	1914	139
407	20250417	125600	38215569	1925	1925	1925	1925	0
408	20250417	125500	38215569	1925	1925	1925	1925	0
409	20250417	125400	38215569	1925	1925	1925	1925	0
410	20250417	125300	38215569	1925	1925	1925	1925	0
411	20250417	125200	38215569	1925	1925	1925	1925	0
412	20250417	125100	38215569	1925	1914	1925	1914	3
413	20250417	125000	38209816	1925	1917	1925	1914	601
414	20250417	124900	37058744	1925	1925	1925	1925	0
415	20250417	124800	37058744	1925	1917	1925	1917	3
416	20250417	124700	37052985	1925	1925	1925	1925	0
417	20250417	124600	37052985	1925	1925	1925	1925	0
418	20250417	124500	37052985	1925	1918	1925	1918	52
419	20250417	124400	36953144	1925	1925	1925	1925	0
420	20250417	124300	36953144	1925	1925	1925	1925	0
421	20250417	124200	36953144	1925	1925	1925	1925	0
422	20250417	124100	36953144	1925	1925	1925	1925	0
423	20250417	124000	36953144	1925	1925	1925	1925	0
424	20250417	123900	36953144	1925	1925	1925	1925	0
425	20250417	123800	36953144	1925	1925	1925	1925	0
426	20250417	123700	36953144	1925	1925	1925	1925	0
427	20250417	123600	36953144	1925	1925	1925	1925	0
428	20250417	123500	36953144	1925	1925	1925	1925	0
429	20250417	123400	36953144	1925	1925	1925	1925	1
430	20250417	123300	36951219	1919	1919	1919	1919	4
431	20250417	123200	36943543	1925	1925	1925	1925	0
432	20250417	123100	36943543	1925	1925	1925	1925	0
433	20250417	123000	36943543	1925	1925	1925	1925	0
434	20250417	122900	36943543	1925	1925	1925	1925	0
435	20250417	122800	36943543	1925	1920	1925	1918	32
436	20250417	122700	36882138	1926	1926	1926	1926	0
437	20250417	122600	36882138	1926	1926	1926	1926	0
438	20250417	122500	36882138	1926	1926	1926	1926	1
439	20250417	122400	36880212	1922	1922	1922	1922	100
440	20250417	122300	36688012	1926	1926	1926	1926	0
441	20250417	122200	36688012	1926	1926	1926	1926	58
442	20250417	122100	36576304	1926	1926	1926	1926	0
443	20250417	122000	36576304	1926	1926	1926	1926	0
444	20250417	121900	36576304	1926	1925	1926	1925	60
445	20250417	121800	36460803	1925	1925	1925	1925	0
446	20250417	121700	36460803	1925	1916	1925	1916	4
447	20250417	121600	36453130	1925	1925	1925	1925	0
448	20250417	121500	36453130	1925	1925	1925	1925	0
449	20250417	121400	36453130	1925	1925	1925	1925	0
450	20250417	121300	36453130	1925	1925	1925	1925	0
451	20250417	121200	36453130	1925	1925	1925	1925	1
452	20250417	121100	36451205	1912	1912	1912	1912	0
453	20250417	121000	36451205	1912	1925	1925	1912	101
454	20250417	120900	36258080	1913	1913	1913	1913	2
455	20250417	120800	36254254	1925	1925	1925	1925	17
456	20250417	120700	36221529	1907	1916	1916	1907	400
457	20250417	120600	35458402	1926	1918	1926	1918	88
458	20250417	120500	35289610	1918	1918	1918	1915	242
459	20250417	120400	34825569	1919	1919	1919	1919	5
460	20250417	120300	34815974	1926	1926	1926	1926	0
461	20250417	120200	34815974	1926	1926	1926	1926	0
462	20250417	120100	34815974	1926	1920	1926	1920	6
463	20250417	120000	34804448	1926	1926	1926	1926	0
464	20250417	115900	34804448	1926	1926	1926	1926	9
465	20250417	115800	34787114	1926	1914	1926	1914	152
466	20250417	115700	34496174	1927	1927	1927	1927	0
467	20250417	115600	34496174	1927	1927	1927	1927	0
468	20250417	115500	34496174	1927	1927	1927	1927	0
469	20250417	115400	34496174	1927	1920	1927	1920	143
470	20250417	115300	34221250	1920	1918	1920	1918	200
471	20250417	115200	33837499	1918	1918	1918	1914	42
472	20250417	115100	33757043	1917	1917	1917	1917	0
473	20250417	115000	33757043	1917	1917	1917	1917	595
474	20250417	114900	32616428	1917	1917	1917	1917	0
475	20250417	114800	32616428	1917	1916	1917	1916	322
476	20250417	114700	31999474	1915	1915	1915	1915	0
477	20250417	114600	31999474	1915	1915	1915	1915	0
478	20250417	114500	31999474	1915	1915	1915	1915	0
479	20250417	114400	31999474	1915	1915	1915	1915	0
480	20250417	114300	31999474	1915	1915	1915	1915	261
481	20250417	114200	31499659	1915	1915	1915	1915	0
482	20250417	114100	31499659	1915	1915	1915	1915	1
483	20250417	114000	31497744	1909	1909	1909	1909	0
484	20250417	113900	31497744	1909	1909	1909	1909	70
485	20250417	113800	31364114	1915	1915	1915	1915	0
486	20250417	113700	31364114	1915	1915	1915	1915	1
487	20250417	113600	31362199	1915	1915	1915	1915	0
488	20250417	113500	31362199	1915	1915	1915	1915	0
489	20250417	113400	31362199	1915	1915	1915	1915	0
490	20250417	113300	31362199	1915	1908	1915	1908	17
491	20250417	113200	31329749	1908	1910	1910	1908	30
492	20250417	113100	31272479	1916	1916	1916	1916	0
493	20250417	113000	31272479	1916	1916	1916	1916	0
494	20250417	112900	31272479	1916	1916	1916	1916	1
495	20250417	112800	31270563	1906	1916	1916	1906	341
496	20250417	112700	30620517	1916	1916	1916	1916	0
497	20250417	112600	30620517	1916	1916	1916	1916	0
498	20250417	112500	30620517	1916	1916	1916	1916	0
499	20250417	112400	30620517	1916	1916	1916	1916	0
500	20250417	112300	30620517	1916	1916	1916	1916	6
501	20250417	112200	30609021	1914	1914	1914	1914	0
502	20250417	112100	30609021	1914	1914	1914	1914	0
503	20250417	112000	30609021	1914	1914	1914	1914	0
504	20250417	111900	30609021	1914	1914	1914	1914	0
505	20250417	111800	30609021	1914	1914	1914	1914	0
506	20250417	111700	30609021	1914	1914	1914	1914	0
507	20250417	111600	30609021	1914	1914	1914	1914	0
508	20250417	111500	30609021	1914	1914	1914	1914	498
509	20250417	111400	29655849	1914	1914	1914	1914	0
510	20250417	111300	29655849	1914	1914	1914	1914	0
511	20250417	111200	29655849	1914	1914	1914	1914	47
512	20250417	111100	29565891	1914	1914	1914	1914	0
513	20250417	111000	29565891	1914	1914	1914	1914	0
514	20250417	110900	29565891	1914	1914	1914	1914	0
515	20250417	110800	29565891	1914	1914	1914	1914	0
516	20250417	110700	29565891	1914	1914	1914	1914	0
517	20250417	110600	29565891	1914	1914	1914	1914	0
518	20250417	110500	29565891	1914	1914	1914	1914	0
519	20250417	110400	29565891	1914	1910	1914	1910	604
520	20250417	110300	28412231	1910	1910	1910	1910	0
521	20250417	110200	28412231	1910	1910	1910	1910	0
522	20250417	110100	28412231	1910	1910	1910	1910	0
523	20250417	110000	28412231	1910	1910	1910	1910	30
524	20250417	105900	28354931	1910	1910	1910	1910	0
525	20250417	105800	28354931	1910	1906	1910	1901	1523
526	20250417	105700	25454747	1906	1906	1906	1906	0
527	20250417	105600	25454747	1906	1906	1906	1906	0
528	20250417	105500	25454747	1906	1906	1906	1906	0
529	20250417	105400	25454747	1906	1906	1906	1906	0
530	20250417	105300	25454747	1906	1906	1906	1906	0
531	20250417	105200	25454747	1906	1906	1906	1906	0
532	20250417	105100	25454747	1906	1906	1906	1906	0
533	20250417	105000	25454747	1906	1906	1906	1906	0
534	20250417	104900	25454747	1906	1906	1906	1906	0
535	20250417	104800	25454747	1906	1906	1906	1906	0
536	20250417	104700	25454747	1906	1906	1906	1906	0
537	20250417	104600	25454747	1906	1906	1906	1906	0
538	20250417	104500	25454747	1906	1906	1906	1906	0
539	20250417	104400	25454747	1906	1906	1906	1906	0
540	20250417	104300	25454747	1906	1906	1906	1906	0
541	20250417	104200	25454747	1906	1906	1906	1906	0
542	20250417	104100	25454747	1906	1906	1906	1906	0
543	20250417	104000	25454747	1906	1906	1906	1906	100
544	20250417	103900	25264147	1906	1906	1906	1906	0
545	20250417	103800	25264147	1906	1899	1906	1899	28
546	20250417	103700	25210947	1899	1899	1899	1899	0
547	20250417	103600	25210947	1899	1899	1899	1899	1
548	20250417	103500	25209048	1898	1898	1898	1898	231
549	20250417	103400	24770610	1906	1906	1906	1906	0
550	20250417	103300	24770610	1906	1906	1906	1906	0
551	20250417	103200	24770610	1906	1906	1906	1906	10
552	20250417	103100	24751550	1906	1906	1906	1906	0
553	20250417	103000	24751550	1906	1906	1906	1897	1440
554	20250417	102900	22018301	1900	1900	1900	1900	4
555	20250417	102800	22010701	1906	1906	1906	1906	0
556	20250417	102700	22010701	1906	1906	1906	1906	1
557	20250417	102600	22008795	1900	1900	1900	1900	33
558	20250417	102500	21946095	1899	1899	1899	1899	715
559	20250417	102400	20588310	1900	1899	1900	1899	7
560	20250417	102300	20575011	1906	1906	1906	1906	0
561	20250417	102200	20575011	1906	1906	1906	1906	0
562	20250417	102100	20575011	1906	1906	1906	1906	0
563	20250417	102000	20575011	1906	1906	1906	1906	27
564	20250417	101900	20523549	1906	1906	1906	1906	0
565	20250417	101800	20523549	1906	1906	1906	1906	0
566	20250417	101700	20523549	1906	1906	1906	1906	100
567	20250417	101600	20332949	1906	1906	1906	1906	0
568	20250417	101500	20332949	1906	1906	1906	1906	0
569	20250417	101400	20332949	1906	1901	1906	1898	770
570	20250417	101300	18871317	1907	1907	1907	1899	2838
571	20250417	101200	13481064	1901	1907	1907	1900	382
572	20250417	101100	12755145	1908	1908	1908	1908	0
573	20250417	101000	12755145	1908	1908	1908	1908	0
574	20250417	100900	12755145	1908	1908	1908	1908	0
575	20250417	100800	12755145	1908	1908	1908	1908	262
576	20250417	100700	12255249	1908	1908	1908	1908	0
577	20250417	100600	12255249	1908	1902	1908	1901	61
578	20250417	100500	12138926	1908	1908	1908	1908	262
579	20250417	100400	11639030	1908	1908	1908	1908	1
580	20250417	100300	11637122	1908	1908	1908	1908	17
581	20250417	100200	11604686	1908	1908	1908	1908	1
582	20250417	100100	11602778	1899	1899	1899	1899	35
583	20250417	100000	11536313	1901	1900	1901	1900	602
584	20250417	095900	10392501	1909	1909	1909	1909	0
585	20250417	095800	10392501	1909	1909	1909	1909	0
586	20250417	095700	10392501	1909	1909	1909	1909	0
587	20250417	095600	10392501	1909	1909	1909	1909	0
588	20250417	095500	10392501	1909	1909	1909	1909	1
589	20250417	095400	10390592	1909	1909	1909	1909	20
590	20250417	095300	10352412	1909	1909	1909	1909	1
591	20250417	095200	10350503	1901	1900	1901	1900	49
592	20250417	095100	10257402	1909	1909	1909	1909	0
593	20250417	095000	10257402	1909	1909	1909	1909	1
594	20250417	094900	10255493	1901	1901	1901	1901	204
595	20250417	094800	9867689	1901	1900	1901	1900	74
596	20250417	094700	9727088	1901	1903	1903	1900	34
597	20250417	094600	9662457	1909	1909	1909	1909	0
598	20250417	094500	9662457	1909	1909	1909	1909	2
599	20250417	094400	9658639	1909	1909	1909	1909	1
600	20250417	094300	9656730	1909	1909	1909	1909	16
601	20250417	094200	9626186	1909	1909	1909	1909	0
602	20250417	094100	9626186	1909	1909	1909	1909	0
603	20250417	094000	9626186	1909	1909	1909	1909	0
604	20250417	093900	9626186	1909	1909	1909	1909	21
605	20250417	093800	9586097	1909	1909	1909	1909	10
606	20250417	093700	9567007	1909	1908	1909	1908	80
607	20250417	093600	9414290	1910	1910	1910	1910	0
608	20250417	093500	9414290	1910	1910	1910	1910	0
609	20250417	093400	9414290	1910	1910	1910	1910	30
610	20250417	093300	9356990	1910	1910	1910	1910	3
611	20250417	093200	9351260	1901	1901	1910	1901	40
612	20250417	093100	9275169	1910	1910	1910	1910	25
613	20250417	093000	9227419	1898	1898	1898	1898	40
614	20250417	092900	9151499	1898	1917	1917	1898	406
615	20250417	092800	8380890	1900	1901	1901	1900	159
616	20250417	092700	8078785	1918	1918	1918	1918	0
617	20250417	092600	8078785	1918	1918	1918	1918	0
618	20250417	092500	8078785	1918	1918	1918	1918	0
619	20250417	092400	8078785	1918	1918	1918	1918	0
620	20250417	092300	8078785	1918	1918	1918	1918	0
621	20250417	092200	8078785	1918	1918	1918	1918	0
622	20250417	092100	8078785	1918	1918	1918	1918	0
623	20250417	092000	8078785	1918	1918	1918	1918	0
624	20250417	091900	8078785	1918	1918	1918	1918	50
625	20250417	091800	7982885	1919	1919	1919	1919	1
626	20250417	091700	7980966	1898	1905	1905	1898	1000
627	20250417	091600	6078037	1922	1922	1922	1922	0
628	20250417	091500	6078037	1922	1922	1922	1922	0
629	20250417	091400	6078037	1922	1922	1922	1922	0
630	20250417	091300	6078037	1922	1922	1922	1922	11
631	20250417	091200	6056895	1922	1925	1925	1905	18
632	20250417	091100	6022382	1908	1908	1927	1908	1180
633	20250417	091000	3763313	1927	1914	1927	1907	122
634	20250417	090900	3529739	1930	1930	1930	1930	0
635	20250417	090800	3529739	1930	1930	1930	1930	1
636	20250417	090700	3527809	1933	1933	1933	1933	0
637	20250417	090600	3527809	1933	1920	1933	1914	113
638	20250417	090500	3310409	1934	1920	1934	1920	72
639	20250417	090400	3171607	1934	1922	1934	1922	17
640	20250417	090300	3138861	1934	1934	1934	1934	0
641	20250417	090200	3138861	1934	1920	1934	1909	85
642	20250417	090100	2975529	1937	1929	1938	1929	323
643	20250417	090000	2351778	1930	1920	1930	1908	1229