KissMeData/095190/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	194700	143357413	1985	1985	1985	1985	1120
3	20250408	194600	143357413	1985	1985	1985	1985	0
4	20250408	194500	143357413	1985	1985	1985	1985	0
5	20250408	194400	143357413	1985	1985	1985	1985	0
6	20250408	194300	143357413	1985	1985	1985	1985	0
7	20250408	194200	143357413	1985	1985	1985	1985	0
8	20250408	194100	143357413	1985	1985	1985	1985	0
9	20250408	194000	143357413	1985	1985	1985	1985	0
10	20250408	193900	143357413	1985	1985	1985	1985	0
11	20250408	193800	143357413	1985	1985	1985	1985	0
12	20250408	193700	143357413	1985	1985	1985	1985	0
13	20250408	193600	143357413	1985	1985	1985	1985	0
14	20250408	193500	143357413	1985	1985	1985	1985	0
15	20250408	193400	143357413	1985	1985	1985	1985	0
16	20250408	193300	143357413	1985	1985	1985	1985	0
17	20250408	193200	143357413	1985	1985	1985	1985	0
18	20250408	193100	143357413	1985	1985	1985	1985	0
19	20250408	193000	143357413	1985	1985	1985	1985	0
20	20250408	192900	143357413	1985	1985	1985	1985	0
21	20250408	192800	143357413	1985	1985	1985	1985	0
22	20250408	192700	143357413	1985	1985	1985	1985	0
23	20250408	192600	143357413	1985	1985	1985	1985	0
24	20250408	192500	143357413	1985	1985	1985	1985	0
25	20250408	192400	143357413	1985	1985	1985	1985	0
26	20250408	192300	143357413	1985	1985	1985	1985	0
27	20250408	192200	143357413	1985	1985	1985	1985	0
28	20250408	192100	143357413	1985	1985	1985	1985	0
29	20250408	192000	143357413	1985	1985	1985	1985	0
30	20250408	191900	143357413	1985	1985	1985	1985	0
31	20250408	191800	143357413	1985	1985	1985	1985	0
32	20250408	191700	143357413	1985	1985	1985	1985	1120
33	20250408	191600	143357413	1985	1985	1985	1985	0
34	20250408	191500	143357413	1985	1985	1985	1985	0
35	20250408	191400	143357413	1985	1985	1985	1985	0
36	20250408	191300	143357413	1985	1985	1985	1985	0
37	20250408	191200	143357413	1985	1985	1985	1985	0
38	20250408	191100	143357413	1985	1985	1985	1985	0
39	20250408	191000	143357413	1985	1985	1985	1985	0
40	20250408	190900	143357413	1985	1985	1985	1985	0
41	20250408	190800	143357413	1985	1985	1985	1985	0
42	20250408	190700	143357413	1985	1985	1985	1985	0
43	20250408	190600	143357413	1985	1985	1985	1985	0
44	20250408	190500	143357413	1985	1985	1985	1985	0
45	20250408	190400	143357413	1985	1985	1985	1985	0
46	20250408	190300	143357413	1985	1985	1985	1985	0
47	20250408	190200	143357413	1985	1985	1985	1985	0
48	20250408	190100	143357413	1985	1985	1985	1985	0
49	20250408	190000	143357413	1985	1985	1985	1985	0
50	20250408	185900	143357413	1985	1985	1985	1985	0
51	20250408	185800	143357413	1985	1985	1985	1985	0
52	20250408	185700	143357413	1985	1985	1985	1985	0
53	20250408	185600	143357413	1985	1985	1985	1985	0
54	20250408	185500	143357413	1985	1985	1985	1985	0
55	20250408	185400	143357413	1985	1985	1985	1985	0
56	20250408	185300	143357413	1985	1985	1985	1985	0
57	20250408	185200	143357413	1985	1985	1985	1985	0
58	20250408	185100	143357413	1985	1985	1985	1985	0
59	20250408	185000	143357413	1985	1985	1985	1985	0
60	20250408	184900	143357413	1985	1985	1985	1985	0
61	20250408	184800	143357413	1985	1985	1985	1985	0
62	20250408	184700	143357413	1985	1985	1985	1985	1120
63	20250408	184600	143357413	1985	1985	1985	1985	0
64	20250408	184500	143357413	1985	1985	1985	1985	0
65	20250408	184400	143357413	1985	1985	1985	1985	0
66	20250408	184300	143357413	1985	1985	1985	1985	0
67	20250408	184200	143357413	1985	1985	1985	1985	0
68	20250408	184100	143357413	1985	1985	1985	1985	0
69	20250408	184000	143357413	1985	1985	1985	1985	0
70	20250408	183900	143357413	1985	1985	1985	1985	0
71	20250408	183800	143357413	1985	1985	1985	1985	0
72	20250408	183700	143357413	1985	1985	1985	1985	0
73	20250408	183600	143357413	1985	1985	1985	1985	0
74	20250408	183500	143357413	1985	1985	1985	1985	0
75	20250408	183400	143357413	1985	1985	1985	1985	0
76	20250408	183300	143357413	1985	1985	1985	1985	0
77	20250408	183200	143357413	1985	1985	1985	1985	0
78	20250408	183100	143357413	1985	1985	1985	1985	0
79	20250408	183000	143357413	1985	1985	1985	1985	0
80	20250408	182900	143357413	1985	1985	1985	1985	0
81	20250408	182800	143357413	1985	1985	1985	1985	0
82	20250408	182700	143357413	1985	1985	1985	1985	0
83	20250408	182600	143357413	1985	1985	1985	1985	0
84	20250408	182500	143357413	1985	1985	1985	1985	0
85	20250408	182400	143357413	1985	1985	1985	1985	0
86	20250408	182300	143357413	1985	1985	1985	1985	0
87	20250408	182200	143357413	1985	1985	1985	1985	0
88	20250408	182100	143357413	1985	1985	1985	1985	0
89	20250408	182000	143357413	1985	1985	1985	1985	0
90	20250408	181900	143357413	1985	1985	1985	1985	0
91	20250408	181800	143357413	1985	1985	1985	1985	0
92	20250408	181700	143357413	1985	1985	1985	1985	1120
93	20250408	181600	143357413	1985	1985	1985	1985	0
94	20250408	181500	143357413	1985	1985	1985	1985	0
95	20250408	181400	143357413	1985	1985	1985	1985	0
96	20250408	181300	143357413	1985	1985	1985	1985	0
97	20250408	181200	143357413	1985	1985	1985	1985	0
98	20250408	181100	143357413	1985	1985	1985	1985	0
99	20250408	181000	143357413	1985	1985	1985	1985	0
100	20250408	180900	143357413	1985	1985	1985	1985	0
101	20250408	180800	143357413	1985	1985	1985	1985	0
102	20250408	180700	143357413	1985	1985	1985	1985	0
103	20250408	180600	143357413	1985	1985	1985	1985	0
104	20250408	180500	143357413	1985	1985	1985	1985	0
105	20250408	180400	143357413	1985	1985	1985	1985	0
106	20250408	180300	143357413	1985	1985	1985	1985	0
107	20250408	180200	143357413	1985	1985	1985	1985	0
108	20250408	180100	143357413	1985	1985	1985	1985	0
109	20250408	180000	143357413	1985	1985	1985	1985	0
110	20250408	175900	143357413	1985	1985	1985	1985	0
111	20250408	175800	143357413	1985	1985	1985	1985	0
112	20250408	175700	143357413	1985	1985	1985	1985	0
113	20250408	175600	143357413	1985	1985	1985	1985	0
114	20250408	175500	143357413	1985	1985	1985	1985	0
115	20250408	175400	143357413	1985	1985	1985	1985	0
116	20250408	175300	143357413	1985	1985	1985	1985	0
117	20250408	175200	143357413	1985	1985	1985	1985	0
118	20250408	175100	143357413	1985	1985	1985	1985	0
119	20250408	175000	143357413	1985	1985	1985	1985	0
120	20250408	174900	143357413	1985	1985	1985	1985	0
121	20250408	174800	143357413	1985	1985	1985	1985	0
122	20250408	174700	143357413	1985	1985	1985	1985	1120
123	20250408	174600	143357413	1985	1985	1985	1985	0
124	20250408	174500	143357413	1985	1985	1985	1985	0
125	20250408	174400	143357413	1985	1985	1985	1985	0
126	20250408	174300	143357413	1985	1985	1985	1985	0
127	20250408	174200	143357413	1985	1985	1985	1985	0
128	20250408	174100	143357413	1985	1985	1985	1985	0
129	20250408	174000	143357413	1985	1985	1985	1985	0
130	20250408	173900	143357413	1985	1985	1985	1985	0
131	20250408	173800	143357413	1985	1985	1985	1985	0
132	20250408	173700	143357413	1985	1985	1985	1985	0
133	20250408	173600	143357413	1985	1985	1985	1985	0
134	20250408	173500	143357413	1985	1985	1985	1985	0
135	20250408	173400	143357413	1985	1985	1985	1985	0
136	20250408	173300	143357413	1985	1985	1985	1985	0
137	20250408	173200	143357413	1985	1985	1985	1985	0
138	20250408	173100	143357413	1985	1985	1985	1985	0
139	20250408	173000	143357413	1985	1985	1985	1985	0
140	20250408	172900	143357413	1985	1985	1985	1985	0
141	20250408	172800	143357413	1985	1985	1985	1985	0
142	20250408	172700	143357413	1985	1985	1985	1985	0
143	20250408	172600	143357413	1985	1985	1985	1985	0
144	20250408	172500	143357413	1985	1985	1985	1985	0
145	20250408	172400	143357413	1985	1985	1985	1985	0
146	20250408	172300	143357413	1985	1985	1985	1985	0
147	20250408	172200	143357413	1985	1985	1985	1985	0
148	20250408	172100	143357413	1985	1985	1985	1985	0
149	20250408	172000	143357413	1985	1985	1985	1985	0
150	20250408	171900	143357413	1985	1985	1985	1985	0
151	20250408	171800	143357413	1985	1985	1985	1985	0
152	20250408	171700	143357413	1985	1985	1985	1985	1120
153	20250408	171600	143357413	1985	1985	1985	1985	0
154	20250408	171500	143357413	1985	1985	1985	1985	0
155	20250408	171400	143357413	1985	1985	1985	1985	0
156	20250408	171300	143357413	1985	1985	1985	1985	0
157	20250408	171200	143357413	1985	1985	1985	1985	0
158	20250408	171100	143357413	1985	1985	1985	1985	0
159	20250408	171000	143357413	1985	1985	1985	1985	0
160	20250408	170900	143357413	1985	1985	1985	1985	0
161	20250408	170800	143357413	1985	1985	1985	1985	0
162	20250408	170700	143357413	1985	1985	1985	1985	0
163	20250408	170600	143357413	1985	1985	1985	1985	0
164	20250408	170500	143357413	1985	1985	1985	1985	0
165	20250408	170400	143357413	1985	1985	1985	1985	0
166	20250408	170300	143357413	1985	1985	1985	1985	0
167	20250408	170200	143357413	1985	1985	1985	1985	0
168	20250408	170100	143357413	1985	1985	1985	1985	0
169	20250408	170000	143357413	1985	1985	1985	1985	0
170	20250408	165900	143357413	1985	1985	1985	1985	0
171	20250408	165800	143357413	1985	1985	1985	1985	0
172	20250408	165700	143357413	1985	1985	1985	1985	0
173	20250408	165600	143357413	1985	1985	1985	1985	0
174	20250408	165500	143357413	1985	1985	1985	1985	0
175	20250408	165400	143357413	1985	1985	1985	1985	0
176	20250408	165300	143357413	1985	1985	1985	1985	0
177	20250408	165200	143357413	1985	1985	1985	1985	0
178	20250408	165100	143357413	1985	1985	1985	1985	0
179	20250408	165000	143357413	1985	1985	1985	1985	0
180	20250408	164900	143357413	1985	1985	1985	1985	0
181	20250408	164800	143357413	1985	1985	1985	1985	0
182	20250408	164700	143357413	1985	1985	1985	1985	1120
183	20250408	164600	143357413	1985	1985	1985	1985	0
184	20250408	164500	143357413	1985	1985	1985	1985	0
185	20250408	164400	143357413	1985	1985	1985	1985	0
186	20250408	164300	143357413	1985	1985	1985	1985	0
187	20250408	164200	143357413	1985	1985	1985	1985	0
188	20250408	164100	143357413	1985	1985	1985	1985	0
189	20250408	164000	143357413	1985	1985	1985	1985	0
190	20250408	163900	143357413	1985	1985	1985	1985	0
191	20250408	163800	143357413	1985	1985	1985	1985	0
192	20250408	163700	143357413	1985	1985	1985	1985	0
193	20250408	163600	143357413	1985	1985	1985	1985	0
194	20250408	163500	143357413	1985	1985	1985	1985	0
195	20250408	163400	143357413	1985	1985	1985	1985	0
196	20250408	163300	143357413	1985	1985	1985	1985	0
197	20250408	163200	143357413	1985	1985	1985	1985	0
198	20250408	163100	143357413	1985	1985	1985	1985	0
199	20250408	163000	143357413	1985	1985	1985	1985	0
200	20250408	162900	143357413	1985	1985	1985	1985	0
201	20250408	162800	143357413	1985	1985	1985	1985	0
202	20250408	162700	143357413	1985	1985	1985	1985	0
203	20250408	162600	143357413	1985	1985	1985	1985	0
204	20250408	162500	143357413	1985	1985	1985	1985	0
205	20250408	162400	143357413	1985	1985	1985	1985	0
206	20250408	162300	143357413	1985	1985	1985	1985	0
207	20250408	162200	143357413	1985	1985	1985	1985	0
208	20250408	162100	143357413	1985	1985	1985	1985	0
209	20250408	162000	143357413	1985	1985	1985	1985	0
210	20250408	161900	143357413	1985	1985	1985	1985	0
211	20250408	161800	143357413	1985	1985	1985	1985	0
212	20250408	161700	143357413	1985	1985	1985	1985	1120
213	20250408	161600	143357413	1985	1985	1985	1985	0
214	20250408	161500	143357413	1985	1985	1985	1985	0
215	20250408	161400	143357413	1985	1985	1985	1985	0
216	20250408	161300	143357413	1985	1985	1985	1985	0
217	20250408	161200	143357413	1985	1985	1985	1985	0
218	20250408	161100	143357413	1985	1985	1985	1985	0
219	20250408	161000	143357413	1985	1985	1985	1985	0
220	20250408	160900	143357413	1985	1985	1985	1985	0
221	20250408	160800	143357413	1985	1985	1985	1985	0
222	20250408	160700	143357413	1985	1985	1985	1985	0
223	20250408	160600	143357413	1985	1985	1985	1985	0
224	20250408	160500	143357413	1985	1985	1985	1985	0
225	20250408	160400	143357413	1985	1985	1985	1985	0
226	20250408	160300	143357413	1985	1985	1985	1985	0
227	20250408	160200	143357413	1985	1985	1985	1985	0
228	20250408	160100	143357413	1985	1985	1985	1985	0
229	20250408	160000	143357413	1985	1985	1985	1985	0
230	20250408	155900	143357413	1985	1985	1985	1985	0
231	20250408	155800	143357413	1985	1985	1985	1985	0
232	20250408	155700	143357413	1985	1985	1985	1985	0
233	20250408	155600	143357413	1985	1985	1985	1985	0
234	20250408	155500	143357413	1985	1985	1985	1985	0
235	20250408	155400	143357413	1985	1985	1985	1985	0
236	20250408	155300	143357413	1985	1985	1985	1985	0
237	20250408	155200	143357413	1985	1985	1985	1985	0
238	20250408	155100	143357413	1985	1985	1985	1985	0
239	20250408	155000	143357413	1985	1985	1985	1985	0
240	20250408	154900	143357413	1985	1985	1985	1985	0
241	20250408	154800	143357413	1985	1985	1985	1985	0
242	20250408	154700	143357413	1985	1985	1985	1985	1120
243	20250408	154600	143357413	1985	1985	1985	1985	0
244	20250408	154500	143357413	1985	1985	1985	1985	0
245	20250408	154400	143357413	1985	1985	1985	1985	0
246	20250408	154300	143357413	1985	1985	1985	1985	0
247	20250408	154200	143357413	1985	1985	1985	1985	0
248	20250408	154100	143357413	1985	1985	1985	1985	0
249	20250408	154000	143357413	1985	1985	1985	1985	0
250	20250408	153900	143357413	1985	1985	1985	1985	0
251	20250408	153800	143357413	1985	1985	1985	1985	0
252	20250408	153700	143357413	1985	1985	1985	1985	0
253	20250408	153600	143357413	1985	1985	1985	1985	0
254	20250408	153500	143357413	1985	1985	1985	1985	0
255	20250408	153400	143357413	1985	1985	1985	1985	0
256	20250408	153300	143357413	1985	1985	1985	1985	0
257	20250408	153200	143357413	1985	1985	1985	1985	0
258	20250408	153100	143357413	1985	1985	1985	1985	0
259	20250408	153000	143357413	1985	1985	1985	1985	1120
260	20250408	152900	141134213	1943	1943	1943	1943	0
261	20250408	152800	141134213	1943	1943	1943	1943	0
262	20250408	152700	141134213	1943	1943	1943	1943	0
263	20250408	152600	141134213	1943	1943	1943	1943	0
264	20250408	152500	141134213	1943	1943	1943	1943	0
265	20250408	152400	141134213	1943	1943	1943	1943	0
266	20250408	152300	141134213	1943	1943	1943	1943	0
267	20250408	152200	141134213	1943	1943	1943	1943	0
268	20250408	152100	141134213	1943	1943	1943	1943	0
269	20250408	152000	141134213	1943	1943	1943	1943	0
270	20250408	151900	141134213	1943	1940	1943	1940	339
271	20250408	151800	140476352	1940	1940	1940	1940	37
272	20250408	151700	140404572	1940	1940	1940	1940	772
273	20250408	151600	138906892	1941	1942	1942	1941	5
274	20250408	151500	138897186	1941	1941	1941	1941	88
275	20250408	151400	138726378	1940	1942	1942	1940	1299
276	20250408	151300	136206296	1945	1945	1945	1945	20
277	20250408	151200	136167396	1940	1941	1941	1940	226
278	20250408	151100	135728853	1941	1941	1941	1941	76
279	20250408	151000	135581337	1941	1942	1942	1941	1000
280	20250408	150900	133639865	1943	1943	1943	1943	246
281	20250408	150800	133161887	1944	1944	1944	1944	3
282	20250408	150700	133156055	1948	1948	1948	1948	0
283	20250408	150600	133156055	1948	1948	1948	1948	0
284	20250408	150500	133156055	1948	1948	1948	1948	0
285	20250408	150400	133156055	1948	1948	1948	1948	26
286	20250408	150300	133105407	1948	1944	1948	1944	1519
287	20250408	150200	130151952	1945	1945	1945	1945	666
288	20250408	150100	128856582	1950	1950	1950	1950	9
289	20250408	150000	128839032	1950	1950	1950	1950	0
290	20250408	145900	128839032	1950	1950	1950	1950	1
291	20250408	145800	128837082	1945	1945	1945	1945	0
292	20250408	145700	128837082	1945	1945	1945	1945	0
293	20250408	145600	128837082	1945	1945	1945	1945	308
294	20250408	145500	128238022	1947	1946	1947	1946	997
295	20250408	145400	126297670	1944	1944	1944	1944	0
296	20250408	145300	126297670	1944	1944	1944	1944	0
297	20250408	145200	126297670	1944	1944	1944	1944	0
298	20250408	145100	126297670	1944	1944	1944	1944	100
299	20250408	145000	126103270	1944	1944	1944	1944	0
300	20250408	144900	126103270	1944	1945	1945	1944	500
301	20250408	144800	125131190	1945	1949	1949	1945	134
302	20250408	144700	124870520	1949	1949	1949	1949	0
303	20250408	144600	124870520	1949	1949	1949	1949	1
304	20250408	144500	124868571	1949	1949	1949	1949	0
305	20250408	144400	124868571	1949	1949	1949	1949	0
306	20250408	144300	124868571	1949	1949	1949	1949	52
307	20250408	144200	124767223	1944	1944	1944	1944	0
308	20250408	144100	124767223	1944	1944	1944	1944	540
309	20250408	144000	123717463	1944	1945	1945	1944	498
310	20250408	143900	122749212	1945	1947	1947	1945	804
311	20250408	143800	121185036	1948	1948	1948	1948	1
312	20250408	143700	121183088	1947	1947	1947	1947	0
313	20250408	143600	121183088	1947	1947	1947	1947	80
314	20250408	143500	121027328	1947	1948	1948	1947	80
315	20250408	143400	120871538	1948	1948	1948	1948	0
316	20250408	143300	120871538	1948	1948	1948	1948	0
317	20250408	143200	120871538	1948	1948	1948	1948	0
318	20250408	143100	120871538	1948	1949	1949	1948	62
319	20250408	143000	120750757	1949	1949	1949	1949	0
320	20250408	142900	120750757	1949	1949	1949	1949	0
321	20250408	142800	120750757	1949	1949	1949	1949	0
322	20250408	142700	120750757	1949	1949	1949	1949	0
323	20250408	142600	120750757	1949	1952	1952	1949	64
324	20250408	142500	120625941	1952	1952	1952	1952	0
325	20250408	142400	120625941	1952	1952	1952	1952	0
326	20250408	142300	120625941	1952	1952	1952	1952	0
327	20250408	142200	120625941	1952	1952	1952	1952	0
328	20250408	142100	120625941	1952	1952	1952	1952	0
329	20250408	142000	120625941	1952	1952	1952	1952	0
330	20250408	141900	120625941	1952	1952	1952	1952	0
331	20250408	141800	120625941	1952	1959	1959	1952	40
332	20250408	141700	120547827	1955	1955	1955	1955	0
333	20250408	141600	120547827	1955	1955	1955	1955	0
334	20250408	141500	120547827	1955	1955	1955	1955	172
335	20250408	141400	120211567	1960	1960	1960	1960	1
336	20250408	141300	120209607	1955	1955	1955	1955	0
337	20250408	141200	120209607	1955	1959	1959	1955	2000
338	20250408	141100	116296572	1961	1962	1962	1961	1000
339	20250408	141000	114335561	1965	1965	1965	1965	3
340	20250408	140900	114329666	1965	1965	1965	1965	0
341	20250408	140800	114329666	1965	1965	1965	1965	1
342	20250408	140700	114327701	1959	1959	1959	1959	1787
343	20250408	140600	110826968	1958	1957	1958	1957	663
344	20250408	140500	109529398	1957	1957	1957	1957	10
345	20250408	140400	109509828	1956	1956	1956	1956	0
346	20250408	140300	109509828	1956	1955	1956	1955	177
347	20250408	140200	109163618	1956	1956	1956	1956	0
348	20250408	140100	109163618	1956	1956	1956	1956	0
349	20250408	140000	109163618	1956	1956	1956	1956	47
350	20250408	135900	109071686	1956	1956	1956	1956	1
351	20250408	135800	109069730	1953	1953	1953	1953	0
352	20250408	135700	109069730	1953	1953	1953	1953	0
353	20250408	135600	109069730	1953	1953	1953	1953	0
354	20250408	135500	109069730	1953	1953	1953	1953	0
355	20250408	135400	109069730	1953	1953	1953	1953	0
356	20250408	135300	109069730	1953	1953	1953	1953	0
357	20250408	135200	109069730	1953	1950	1953	1950	4
358	20250408	135100	109061925	1950	1949	1950	1949	723
359	20250408	135000	107652796	1949	1949	1949	1949	1
360	20250408	134900	107650847	1948	1948	1948	1948	0
361	20250408	134800	107650847	1948	1948	1948	1948	245
362	20250408	134700	107173587	1948	1948	1948	1948	100
363	20250408	134600	106978787	1949	1949	1949	1949	10
364	20250408	134500	106959297	1948	1948	1948	1948	100
365	20250408	134400	106764497	1947	1947	1947	1947	8
366	20250408	134300	106748921	1945	1945	1945	1945	0
367	20250408	134200	106748921	1945	1945	1945	1945	0
368	20250408	134100	106748921	1945	1945	1945	1945	0
369	20250408	134000	106748921	1945	1945	1945	1945	0
370	20250408	133900	106748921	1945	1947	1947	1945	784
371	20250408	133800	105223098	1947	1947	1947	1947	100
372	20250408	133700	105028398	1946	1946	1946	1946	0
373	20250408	133600	105028398	1946	1946	1946	1946	0
374	20250408	133500	105028398	1946	1946	1946	1946	0
375	20250408	133400	105028398	1946	1947	1947	1946	111
376	20250408	133300	104812292	1946	1947	1947	1946	1215
377	20250408	133200	102447417	1948	1954	1955	1948	4429
378	20250408	133100	93810984	1955	1956	1956	1955	5
379	20250408	133000	93801207	1957	1954	1957	1954	63
380	20250408	132900	93678015	1957	1957	1957	1957	0
381	20250408	132800	93678015	1957	1957	1957	1957	0
382	20250408	132700	93678015	1957	1957	1957	1957	0
383	20250408	132600	93678015	1957	1957	1957	1957	0
384	20250408	132500	93678015	1957	1957	1957	1957	21
385	20250408	132400	93636918	1957	1957	1957	1957	0
386	20250408	132300	93636918	1957	1957	1957	1957	0
387	20250408	132200	93636918	1957	1957	1957	1957	0
388	20250408	132100	93636918	1957	1957	1957	1957	0
389	20250408	132000	93636918	1957	1955	1957	1955	3
390	20250408	131900	93631051	1955	1955	1955	1955	0
391	20250408	131800	93631051	1955	1955	1955	1955	0
392	20250408	131700	93631051	1955	1955	1955	1955	0
393	20250408	131600	93631051	1955	1955	1955	1955	0
394	20250408	131500	93631051	1955	1955	1955	1955	0
395	20250408	131400	93631051	1955	1955	1955	1955	0
396	20250408	131300	93631051	1955	1955	1955	1955	0
397	20250408	131200	93631051	1955	1955	1955	1955	2
398	20250408	131100	93627141	1952	1952	1952	1952	29
399	20250408	131000	93570533	1952	1952	1952	1952	0
400	20250408	130900	93570533	1952	1952	1952	1951	276
401	20250408	130800	93031783	1952	1952	1952	1952	0
402	20250408	130700	93031783	1952	1952	1952	1952	0
403	20250408	130600	93031783	1952	1952	1952	1952	0
404	20250408	130500	93031783	1952	1952	1952	1952	0
405	20250408	130400	93031783	1952	1952	1952	1952	0
406	20250408	130300	93031783	1952	1952	1952	1952	20
407	20250408	130200	92992743	1952	1952	1952	1952	0
408	20250408	130100	92992743	1952	1952	1952	1952	0
409	20250408	130000	92992743	1952	1952	1952	1952	200
410	20250408	125900	92602343	1953	1953	1953	1953	0
411	20250408	125800	92602343	1953	1953	1953	1953	98
412	20250408	125700	92410949	1954	1955	1955	1954	668
413	20250408	125600	91105151	1954	1954	1954	1954	2
414	20250408	125500	91101243	1959	1959	1959	1959	0
415	20250408	125400	91101243	1959	1959	1959	1959	8
416	20250408	125300	91085571	1959	1959	1959	1959	2
417	20250408	125200	91081653	1959	1959	1959	1959	0
418	20250408	125100	91081653	1959	1959	1959	1959	0
419	20250408	125000	91081653	1959	1959	1959	1959	1
420	20250408	124900	91079694	1961	1961	1961	1961	0
421	20250408	124800	91079694	1961	1961	1961	1961	0
422	20250408	124700	91079694	1961	1961	1961	1961	0
423	20250408	124600	91079694	1961	1961	1961	1961	0
424	20250408	124500	91079694	1961	1961	1961	1961	0
425	20250408	124400	91079694	1961	1961	1961	1961	0
426	20250408	124300	91079694	1961	1960	1961	1960	86
427	20250408	124200	90911091	1953	1953	1953	1953	1
428	20250408	124100	90909138	1954	1954	1954	1954	0
429	20250408	124000	90909138	1954	1954	1954	1954	0
430	20250408	123900	90909138	1954	1954	1954	1954	0
431	20250408	123800	90909138	1954	1956	1956	1954	568
432	20250408	123700	89798478	1964	1964	1964	1964	0
433	20250408	123600	89798478	1964	1964	1964	1964	0
434	20250408	123500	89798478	1964	1964	1964	1964	0
435	20250408	123400	89798478	1964	1964	1964	1964	0
436	20250408	123300	89798478	1964	1964	1964	1964	0
437	20250408	123200	89798478	1964	1964	1964	1964	0
438	20250408	123100	89798478	1964	1964	1964	1964	0
439	20250408	123000	89798478	1964	1964	1964	1964	0
440	20250408	122900	89798478	1964	1963	1964	1963	325
441	20250408	122800	89160478	1963	1963	1963	1963	0
442	20250408	122700	89160478	1963	1963	1963	1963	0
443	20250408	122600	89160478	1963	1963	1963	1963	0
444	20250408	122500	89160478	1963	1963	1963	1963	0
445	20250408	122400	89160478	1963	1963	1963	1963	0
446	20250408	122300	89160478	1963	1963	1963	1963	389
447	20250408	122200	88396871	1963	1963	1963	1963	589
448	20250408	122100	87240664	1963	1966	1966	1955	4086
449	20250408	122000	79226040	1966	1966	1966	1966	0
450	20250408	121900	79226040	1966	1968	1970	1966	1868
451	20250408	121800	75551144	1968	1968	1968	1968	1
452	20250408	121700	75549176	1970	1970	1970	1970	210
453	20250408	121600	75135476	1970	1970	1970	1970	0
454	20250408	121500	75135476	1970	1970	1970	1970	0
455	20250408	121400	75135476	1970	1970	1970	1970	0
456	20250408	121300	75135476	1970	1970	1970	1970	0
457	20250408	121200	75135476	1970	1970	1970	1970	0
458	20250408	121100	75135476	1970	1970	1970	1970	1
459	20250408	121000	75133506	1970	1970	1970	1970	0
460	20250408	120900	75133506	1970	1971	1971	1970	7
461	20250408	120800	75119710	1971	1971	1971	1971	0
462	20250408	120700	75119710	1971	1971	1971	1971	0
463	20250408	120600	75119710	1971	1971	1971	1971	0
464	20250408	120500	75119710	1971	1971	1971	1971	0
465	20250408	120400	75119710	1971	1971	1971	1971	0
466	20250408	120300	75119710	1971	1971	1971	1971	0
467	20250408	120200	75119710	1971	1971	1971	1971	0
468	20250408	120100	75119710	1971	1971	1971	1971	0
469	20250408	120000	75119710	1971	1970	1971	1970	429
470	20250408	115900	74274572	1969	1970	1970	1969	2231
471	20250408	115800	69881636	1970	1971	1971	1970	1600
472	20250408	115700	66728063	1975	1975	1975	1975	0
473	20250408	115600	66728063	1975	1975	1975	1975	1014
474	20250408	115500	64725413	1977	1978	1978	1977	286
475	20250408	115400	64159886	1980	1980	1980	1980	0
476	20250408	115300	64159886	1980	1980	1980	1980	0
477	20250408	115200	64159886	1980	1980	1980	1980	0
478	20250408	115100	64159886	1980	1980	1980	1980	0
479	20250408	115000	64159886	1980	1980	1980	1980	0
480	20250408	114900	64159886	1980	1980	1980	1980	0
481	20250408	114800	64159886	1980	1980	1980	1980	0
482	20250408	114700	64159886	1980	1980	1980	1980	0
483	20250408	114600	64159886	1980	1980	1980	1980	1
484	20250408	114500	64157906	1978	1978	1978	1978	0
485	20250408	114400	64157906	1978	1978	1978	1978	40
486	20250408	114300	64078786	1978	1979	1979	1978	582
487	20250408	114200	62927025	1979	1979	1979	1979	399
488	20250408	114100	62137404	1979	1979	1979	1979	0
489	20250408	114000	62137404	1979	1979	1979	1979	0
490	20250408	113900	62137404	1979	1979	1979	1979	0
491	20250408	113800	62137404	1979	1979	1979	1979	0
492	20250408	113700	62137404	1979	1979	1979	1979	2
493	20250408	113600	62133446	1979	1980	1980	1979	126
494	20250408	113500	61884066	1979	1979	1979	1979	0
495	20250408	113400	61884066	1979	1979	1979	1979	0
496	20250408	113300	61884066	1979	1979	1979	1979	0
497	20250408	113200	61884066	1979	1980	1980	1979	752
498	20250408	113100	60395136	1979	1979	1979	1979	363
499	20250408	113000	59676759	1980	1980	1980	1980	504
500	20250408	112900	58678839	1980	1980	1980	1980	20
501	20250408	112800	58639239	1979	1979	1979	1979	0
502	20250408	112700	58639239	1979	1979	1979	1979	0
503	20250408	112600	58639239	1979	1979	1979	1979	0
504	20250408	112500	58639239	1979	1979	1979	1979	0
505	20250408	112400	58639239	1979	1979	1979	1979	0
506	20250408	112300	58639239	1979	1979	1979	1979	0
507	20250408	112200	58639239	1979	1979	1979	1979	0
508	20250408	112100	58639239	1979	1979	1979	1979	0
509	20250408	112000	58639239	1979	1979	1979	1979	0
510	20250408	111900	58639239	1979	1979	1979	1979	0
511	20250408	111800	58639239	1979	1979	1979	1979	0
512	20250408	111700	58639239	1979	1979	1979	1979	2
513	20250408	111600	58635281	1977	1977	1977	1977	0
514	20250408	111500	58635281	1977	1977	1977	1977	0
515	20250408	111400	58635281	1977	1977	1977	1977	0
516	20250408	111300	58635281	1977	1977	1977	1977	0
517	20250408	111200	58635281	1977	1977	1977	1977	0
518	20250408	111100	58635281	1977	1977	1977	1977	0
519	20250408	111000	58635281	1977	1977	1977	1977	0
520	20250408	110900	58635281	1977	1977	1977	1977	0
521	20250408	110800	58635281	1977	1978	1978	1977	273
522	20250408	110700	58095288	1977	1977	1977	1977	0
523	20250408	110600	58095288	1977	1977	1977	1977	0
524	20250408	110500	58095288	1977	1977	1977	1977	0
525	20250408	110400	58095288	1977	1977	1977	1977	0
526	20250408	110300	58095288	1977	1977	1977	1977	0
527	20250408	110200	58095288	1977	1977	1977	1977	0
528	20250408	110100	58095288	1977	1978	1978	1977	670
529	20250408	110000	56770690	1985	1985	1985	1985	0
530	20250408	105900	56770690	1985	1985	1985	1985	0
531	20250408	105800	56770690	1985	1985	1985	1985	0
532	20250408	105700	56770690	1985	1985	1985	1985	0
533	20250408	105600	56770690	1985	1985	1985	1985	752
534	20250408	105500	55277970	1985	1985	1985	1985	25
535	20250408	105400	55228345	1986	1985	1986	1985	120
536	20250408	105300	54990067	1986	1986	1986	1986	0
537	20250408	105200	54990067	1986	1980	1986	1980	50
538	20250408	105100	54890888	1979	1979	1979	1979	30
539	20250408	105000	54831518	1979	1979	1979	1979	12
540	20250408	104900	54807770	1978	1978	1978	1978	0
541	20250408	104800	54807770	1978	1978	1978	1978	0
542	20250408	104700	54807770	1978	1978	1978	1978	0
543	20250408	104600	54807770	1978	1978	1978	1978	10
544	20250408	104500	54787990	1986	1986	1986	1986	0
545	20250408	104400	54787990	1986	1986	1986	1986	0
546	20250408	104300	54787990	1986	1986	1986	1986	0
547	20250408	104200	54787990	1986	1968	1986	1968	40
548	20250408	104100	54708856	1982	1965	1982	1965	70
549	20250408	104000	54571109	1965	1965	1965	1965	0
550	20250408	103900	54571109	1965	1965	1965	1965	0
551	20250408	103800	54571109	1965	1965	1965	1965	0
552	20250408	103700	54571109	1965	1965	1965	1965	10
553	20250408	103600	54551459	1955	1955	1955	1955	0
554	20250408	103500	54551459	1955	1955	1955	1955	0
555	20250408	103400	54551459	1955	1955	1955	1955	0
556	20250408	103300	54551459	1955	1955	1955	1955	0
557	20250408	103200	54551459	1955	1955	1955	1955	10
558	20250408	103100	54531909	1965	1965	1965	1965	0
559	20250408	103000	54531909	1965	1965	1965	1965	0
560	20250408	102900	54531909	1965	1965	1965	1965	0
561	20250408	102800	54531909	1965	1965	1965	1965	0
562	20250408	102700	54531909	1965	1965	1965	1965	0
563	20250408	102600	54531909	1965	1965	1965	1965	132
564	20250408	102500	54272529	1965	1958	1965	1958	99
565	20250408	102400	54078643	1958	1954	1958	1954	25
566	20250408	102300	54029697	1953	1953	1953	1953	2
567	20250408	102200	54025791	1953	1953	1953	1953	806
568	20250408	102100	52451673	1953	1953	1953	1953	274
569	20250408	102000	51916551	1954	1954	1954	1954	500
570	20250408	101900	50939551	1951	1951	1951	1951	2
571	20250408	101800	50935649	1954	1954	1954	1954	606
572	20250408	101700	49751525	1954	1954	1954	1954	500
573	20250408	101600	48774525	1951	1951	1951	1951	120
574	20250408	101500	48540405	1958	1951	1958	1951	1351
575	20250408	101400	45896231	1952	1952	1952	1952	70
576	20250408	101300	45759591	1955	1955	1955	1955	20
577	20250408	101200	45720491	1951	1949	1951	1949	1008
578	20250408	101100	43755883	1949	1949	1949	1949	0
579	20250408	101000	43755883	1949	1952	1955	1946	2367
580	20250408	100900	39139314	1953	1954	1954	1953	996
581	20250408	100800	37194114	1955	1955	1955	1955	36
582	20250408	100700	37123734	1956	1956	1956	1956	0
583	20250408	100600	37123734	1956	1956	1956	1956	10
584	20250408	100500	37104174	1956	1958	1958	1956	376
585	20250408	100400	36368352	1958	1958	1958	1958	0
586	20250408	100300	36368352	1958	1958	1958	1958	0
587	20250408	100200	36368352	1958	1958	1958	1958	0
588	20250408	100100	36368352	1958	1958	1958	1958	11
589	20250408	100000	36346814	1955	1955	1955	1955	0
590	20250408	095900	36346814	1955	1955	1955	1955	0
591	20250408	095800	36346814	1955	1955	1955	1955	0
592	20250408	095700	36346814	1955	1956	1956	1955	750
593	20250408	095600	34880553	1956	1955	1956	1955	944
594	20250408	095500	33034141	1955	1955	1955	1955	0
595	20250408	095400	33034141	1955	1955	1955	1955	13
596	20250408	095300	33008726	1965	1965	1965	1965	0
597	20250408	095200	33008726	1965	1965	1965	1965	0
598	20250408	095100	33008726	1965	1965	1965	1965	0
599	20250408	095000	33008726	1965	1965	1965	1965	0
600	20250408	094900	33008726	1965	1965	1965	1965	6
601	20250408	094800	32996936	1964	1964	1964	1964	0
602	20250408	094700	32996936	1964	1964	1964	1964	500
603	20250408	094600	32014936	1964	1964	1964	1964	1017
604	20250408	094500	30017548	1964	1964	1964	1964	0
605	20250408	094400	30017548	1964	1964	1964	1964	6
606	20250408	094300	30005764	1964	1964	1964	1964	2
607	20250408	094200	30001836	1955	1955	1955	1955	0
608	20250408	094100	30001836	1955	1953	1955	1953	126
609	20250408	094000	29755652	1953	1953	1953	1953	0
610	20250408	093900	29755652	1953	1953	1953	1953	1027
611	20250408	093800	27749921	1953	1953	1953	1953	53
612	20250408	093700	27646412	1948	1948	1948	1948	70
613	20250408	093600	27510052	1946	1946	1946	1946	60
614	20250408	093500	27393292	1946	1949	1949	1944	2373
615	20250408	093400	22772706	1949	1960	1960	1948	4642
616	20250408	093300	13697882	1962	1962	1962	1962	20
617	20250408	093200	13658642	1963	1963	1963	1963	61
618	20250408	093100	13538899	1963	1970	1970	1960	2886
619	20250408	093000	7875775	1972	1972	1972	1972	4
620	20250408	092900	7867887	1970	1972	1974	1970	333
621	20250408	092800	7211406	1980	1980	1980	1980	0
622	20250408	092700	7211406	1980	1980	1980	1980	0
623	20250408	092600	7211406	1980	1980	1980	1980	0
624	20250408	092500	7211406	1980	1980	1980	1980	0
625	20250408	092400	7211406	1980	1980	1980	1980	0
626	20250408	092300	7211406	1980	1980	1980	1980	25
627	20250408	092200	7161906	1980	1980	1980	1980	0
628	20250408	092100	7161906	1980	1983	1983	1980	3
629	20250408	092000	7155963	1985	1985	1985	1985	0
630	20250408	091900	7155963	1985	1985	1985	1985	8
631	20250408	091800	7140083	1986	1986	1986	1986	0
632	20250408	091700	7140083	1986	1986	1986	1986	0
633	20250408	091600	7140083	1986	1986	1986	1986	0
634	20250408	091500	7140083	1986	1987	1987	1986	16
635	20250408	091400	7108306	1986	1987	1987	1986	16
636	20250408	091300	7076529	1987	1987	1987	1987	0
637	20250408	091200	7076529	1987	1987	1987	1987	0
638	20250408	091100	7076529	1987	1988	1992	1987	1768
639	20250408	091000	3561863	1987	1987	1987	1987	0
640	20250408	090900	3561863	1987	1987	1987	1987	0
641	20250408	090800	3561863	1987	1987	1987	1987	40
642	20250408	090700	3482383	1967	1967	1967	1967	10
643	20250408	090600	3462713	1988	1988	1988	1988	0
644	20250408	090500	3462713	1988	1988	1988	1988	0
645	20250408	090400	3462713	1988	1988	1988	1988	1
646	20250408	090300	3460725	1988	1979	1988	1979	379
647	20250408	090200	2710585	1986	1979	1986	1979	534
648	20250408	090100	1652050	1979	1979	1979	1979	0
649	20250408	090000	1652050	1979	1960	1979	1960	839