KissMeData/482680/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	213000	72139588	1973	1973	1973	1973	1156
3	20250407	212900	72139588	1973	1973	1973	1973	0
4	20250407	212800	72139588	1973	1973	1973	1973	0
5	20250407	212700	72139588	1973	1973	1973	1973	0
6	20250407	212600	72139588	1973	1973	1973	1973	0
7	20250407	212500	72139588	1973	1973	1973	1973	0
8	20250407	212400	72139588	1973	1973	1973	1973	0
9	20250407	212300	72139588	1973	1973	1973	1973	0
10	20250407	212200	72139588	1973	1973	1973	1973	0
11	20250407	212100	72139588	1973	1973	1973	1973	0
12	20250407	212000	72139588	1973	1973	1973	1973	0
13	20250407	211900	72139588	1973	1973	1973	1973	0
14	20250407	211800	72139588	1973	1973	1973	1973	0
15	20250407	211700	72139588	1973	1973	1973	1973	0
16	20250407	211600	72139588	1973	1973	1973	1973	0
17	20250407	211500	72139588	1973	1973	1973	1973	0
18	20250407	211400	72139588	1973	1973	1973	1973	0
19	20250407	211300	72139588	1973	1973	1973	1973	0
20	20250407	211200	72139588	1973	1973	1973	1973	0
21	20250407	211100	72139588	1973	1973	1973	1973	0
22	20250407	211000	72139588	1973	1973	1973	1973	0
23	20250407	210900	72139588	1973	1973	1973	1973	0
24	20250407	210800	72139588	1973	1973	1973	1973	0
25	20250407	210700	72139588	1973	1973	1973	1973	0
26	20250407	210600	72139588	1973	1973	1973	1973	0
27	20250407	210500	72139588	1973	1973	1973	1973	0
28	20250407	210400	72139588	1973	1973	1973	1973	0
29	20250407	210300	72139588	1973	1973	1973	1973	0
30	20250407	210200	72139588	1973	1973	1973	1973	0
31	20250407	210100	72139588	1973	1973	1973	1973	0
32	20250407	210000	72139588	1973	1973	1973	1973	1156
33	20250407	205900	72139588	1973	1973	1973	1973	0
34	20250407	205800	72139588	1973	1973	1973	1973	0
35	20250407	205700	72139588	1973	1973	1973	1973	0
36	20250407	205600	72139588	1973	1973	1973	1973	0
37	20250407	205500	72139588	1973	1973	1973	1973	0
38	20250407	205400	72139588	1973	1973	1973	1973	0
39	20250407	205300	72139588	1973	1973	1973	1973	0
40	20250407	205200	72139588	1973	1973	1973	1973	0
41	20250407	205100	72139588	1973	1973	1973	1973	0
42	20250407	205000	72139588	1973	1973	1973	1973	0
43	20250407	204900	72139588	1973	1973	1973	1973	0
44	20250407	204800	72139588	1973	1973	1973	1973	0
45	20250407	204700	72139588	1973	1973	1973	1973	0
46	20250407	204600	72139588	1973	1973	1973	1973	0
47	20250407	204500	72139588	1973	1973	1973	1973	0
48	20250407	204400	72139588	1973	1973	1973	1973	0
49	20250407	204300	72139588	1973	1973	1973	1973	0
50	20250407	204200	72139588	1973	1973	1973	1973	0
51	20250407	204100	72139588	1973	1973	1973	1973	0
52	20250407	204000	72139588	1973	1973	1973	1973	0
53	20250407	203900	72139588	1973	1973	1973	1973	0
54	20250407	203800	72139588	1973	1973	1973	1973	0
55	20250407	203700	72139588	1973	1973	1973	1973	0
56	20250407	203600	72139588	1973	1973	1973	1973	0
57	20250407	203500	72139588	1973	1973	1973	1973	0
58	20250407	203400	72139588	1973	1973	1973	1973	0
59	20250407	203300	72139588	1973	1973	1973	1973	0
60	20250407	203200	72139588	1973	1973	1973	1973	0
61	20250407	203100	72139588	1973	1973	1973	1973	0
62	20250407	203000	72139588	1973	1973	1973	1973	1156
63	20250407	202900	72139588	1973	1973	1973	1973	0
64	20250407	202800	72139588	1973	1973	1973	1973	0
65	20250407	202700	72139588	1973	1973	1973	1973	0
66	20250407	202600	72139588	1973	1973	1973	1973	0
67	20250407	202500	72139588	1973	1973	1973	1973	0
68	20250407	202400	72139588	1973	1973	1973	1973	0
69	20250407	202300	72139588	1973	1973	1973	1973	0
70	20250407	202200	72139588	1973	1973	1973	1973	0
71	20250407	202100	72139588	1973	1973	1973	1973	0
72	20250407	202000	72139588	1973	1973	1973	1973	0
73	20250407	201900	72139588	1973	1973	1973	1973	0
74	20250407	201800	72139588	1973	1973	1973	1973	0
75	20250407	201700	72139588	1973	1973	1973	1973	0
76	20250407	201600	72139588	1973	1973	1973	1973	0
77	20250407	201500	72139588	1973	1973	1973	1973	0
78	20250407	201400	72139588	1973	1973	1973	1973	0
79	20250407	201300	72139588	1973	1973	1973	1973	0
80	20250407	201200	72139588	1973	1973	1973	1973	0
81	20250407	201100	72139588	1973	1973	1973	1973	0
82	20250407	201000	72139588	1973	1973	1973	1973	0
83	20250407	200900	72139588	1973	1973	1973	1973	0
84	20250407	200800	72139588	1973	1973	1973	1973	0
85	20250407	200700	72139588	1973	1973	1973	1973	0
86	20250407	200600	72139588	1973	1973	1973	1973	0
87	20250407	200500	72139588	1973	1973	1973	1973	0
88	20250407	200400	72139588	1973	1973	1973	1973	0
89	20250407	200300	72139588	1973	1973	1973	1973	0
90	20250407	200200	72139588	1973	1973	1973	1973	0
91	20250407	200100	72139588	1973	1973	1973	1973	0
92	20250407	200000	72139588	1973	1973	1973	1973	1156
93	20250407	195900	72139588	1973	1973	1973	1973	0
94	20250407	195800	72139588	1973	1973	1973	1973	0
95	20250407	195700	72139588	1973	1973	1973	1973	0
96	20250407	195600	72139588	1973	1973	1973	1973	0
97	20250407	195500	72139588	1973	1973	1973	1973	0
98	20250407	195400	72139588	1973	1973	1973	1973	0
99	20250407	195300	72139588	1973	1973	1973	1973	0
100	20250407	195200	72139588	1973	1973	1973	1973	0
101	20250407	195100	72139588	1973	1973	1973	1973	0
102	20250407	195000	72139588	1973	1973	1973	1973	0
103	20250407	194900	72139588	1973	1973	1973	1973	0
104	20250407	194800	72139588	1973	1973	1973	1973	0
105	20250407	194700	72139588	1973	1973	1973	1973	0
106	20250407	194600	72139588	1973	1973	1973	1973	0
107	20250407	194500	72139588	1973	1973	1973	1973	0
108	20250407	194400	72139588	1973	1973	1973	1973	0
109	20250407	194300	72139588	1973	1973	1973	1973	0
110	20250407	194200	72139588	1973	1973	1973	1973	0
111	20250407	194100	72139588	1973	1973	1973	1973	0
112	20250407	194000	72139588	1973	1973	1973	1973	0
113	20250407	193900	72139588	1973	1973	1973	1973	0
114	20250407	193800	72139588	1973	1973	1973	1973	0
115	20250407	193700	72139588	1973	1973	1973	1973	0
116	20250407	193600	72139588	1973	1973	1973	1973	0
117	20250407	193500	72139588	1973	1973	1973	1973	0
118	20250407	193400	72139588	1973	1973	1973	1973	0
119	20250407	193300	72139588	1973	1973	1973	1973	0
120	20250407	193200	72139588	1973	1973	1973	1973	0
121	20250407	193100	72139588	1973	1973	1973	1973	0
122	20250407	193000	72139588	1973	1973	1973	1973	1156
123	20250407	192900	72139588	1973	1973	1973	1973	0
124	20250407	192800	72139588	1973	1973	1973	1973	0
125	20250407	192700	72139588	1973	1973	1973	1973	0
126	20250407	192600	72139588	1973	1973	1973	1973	0
127	20250407	192500	72139588	1973	1973	1973	1973	0
128	20250407	192400	72139588	1973	1973	1973	1973	0
129	20250407	192300	72139588	1973	1973	1973	1973	0
130	20250407	192200	72139588	1973	1973	1973	1973	0
131	20250407	192100	72139588	1973	1973	1973	1973	0
132	20250407	192000	72139588	1973	1973	1973	1973	0
133	20250407	191900	72139588	1973	1973	1973	1973	0
134	20250407	191800	72139588	1973	1973	1973	1973	0
135	20250407	191700	72139588	1973	1973	1973	1973	0
136	20250407	191600	72139588	1973	1973	1973	1973	0
137	20250407	191500	72139588	1973	1973	1973	1973	0
138	20250407	191400	72139588	1973	1973	1973	1973	0
139	20250407	191300	72139588	1973	1973	1973	1973	0
140	20250407	191200	72139588	1973	1973	1973	1973	0
141	20250407	191100	72139588	1973	1973	1973	1973	0
142	20250407	191000	72139588	1973	1973	1973	1973	0
143	20250407	190900	72139588	1973	1973	1973	1973	0
144	20250407	190800	72139588	1973	1973	1973	1973	0
145	20250407	190700	72139588	1973	1973	1973	1973	0
146	20250407	190600	72139588	1973	1973	1973	1973	0
147	20250407	190500	72139588	1973	1973	1973	1973	0
148	20250407	190400	72139588	1973	1973	1973	1973	0
149	20250407	190300	72139588	1973	1973	1973	1973	0
150	20250407	190200	72139588	1973	1973	1973	1973	0
151	20250407	190100	72139588	1973	1973	1973	1973	0
152	20250407	190000	72139588	1973	1973	1973	1973	1156
153	20250407	185900	72139588	1973	1973	1973	1973	0
154	20250407	185800	72139588	1973	1973	1973	1973	0
155	20250407	185700	72139588	1973	1973	1973	1973	0
156	20250407	185600	72139588	1973	1973	1973	1973	0
157	20250407	185500	72139588	1973	1973	1973	1973	0
158	20250407	185400	72139588	1973	1973	1973	1973	0
159	20250407	185300	72139588	1973	1973	1973	1973	0
160	20250407	185200	72139588	1973	1973	1973	1973	0
161	20250407	185100	72139588	1973	1973	1973	1973	0
162	20250407	185000	72139588	1973	1973	1973	1973	0
163	20250407	184900	72139588	1973	1973	1973	1973	0
164	20250407	184800	72139588	1973	1973	1973	1973	0
165	20250407	184700	72139588	1973	1973	1973	1973	0
166	20250407	184600	72139588	1973	1973	1973	1973	0
167	20250407	184500	72139588	1973	1973	1973	1973	0
168	20250407	184400	72139588	1973	1973	1973	1973	0
169	20250407	184300	72139588	1973	1973	1973	1973	0
170	20250407	184200	72139588	1973	1973	1973	1973	0
171	20250407	184100	72139588	1973	1973	1973	1973	0
172	20250407	184000	72139588	1973	1973	1973	1973	0
173	20250407	183900	72139588	1973	1973	1973	1973	0
174	20250407	183800	72139588	1973	1973	1973	1973	0
175	20250407	183700	72139588	1973	1973	1973	1973	0
176	20250407	183600	72139588	1973	1973	1973	1973	0
177	20250407	183500	72139588	1973	1973	1973	1973	0
178	20250407	183400	72139588	1973	1973	1973	1973	0
179	20250407	183300	72139588	1973	1973	1973	1973	0
180	20250407	183200	72139588	1973	1973	1973	1973	0
181	20250407	183100	72139588	1973	1973	1973	1973	0
182	20250407	183000	72139588	1973	1973	1973	1973	1156
183	20250407	182900	72139588	1973	1973	1973	1973	0
184	20250407	182800	72139588	1973	1973	1973	1973	0
185	20250407	182700	72139588	1973	1973	1973	1973	0
186	20250407	182600	72139588	1973	1973	1973	1973	0
187	20250407	182500	72139588	1973	1973	1973	1973	0
188	20250407	182400	72139588	1973	1973	1973	1973	0
189	20250407	182300	72139588	1973	1973	1973	1973	0
190	20250407	182200	72139588	1973	1973	1973	1973	0
191	20250407	182100	72139588	1973	1973	1973	1973	0
192	20250407	182000	72139588	1973	1973	1973	1973	0
193	20250407	181900	72139588	1973	1973	1973	1973	0
194	20250407	181800	72139588	1973	1973	1973	1973	0
195	20250407	181700	72139588	1973	1973	1973	1973	0
196	20250407	181600	72139588	1973	1973	1973	1973	0
197	20250407	181500	72139588	1973	1973	1973	1973	0
198	20250407	181400	72139588	1973	1973	1973	1973	0
199	20250407	181300	72139588	1973	1973	1973	1973	0
200	20250407	181200	72139588	1973	1973	1973	1973	0
201	20250407	181100	72139588	1973	1973	1973	1973	0
202	20250407	181000	72139588	1973	1973	1973	1973	0
203	20250407	180900	72139588	1973	1973	1973	1973	0
204	20250407	180800	72139588	1973	1973	1973	1973	0
205	20250407	180700	72139588	1973	1973	1973	1973	0
206	20250407	180600	72139588	1973	1973	1973	1973	0
207	20250407	180500	72139588	1973	1973	1973	1973	0
208	20250407	180400	72139588	1973	1973	1973	1973	0
209	20250407	180300	72139588	1973	1973	1973	1973	0
210	20250407	180200	72139588	1973	1973	1973	1973	0
211	20250407	180100	72139588	1973	1973	1973	1973	0
212	20250407	180000	72139588	1973	1973	1973	1973	1156
213	20250407	175900	72139588	1973	1973	1973	1973	0
214	20250407	175800	72139588	1973	1973	1973	1973	0
215	20250407	175700	72139588	1973	1973	1973	1973	0
216	20250407	175600	72139588	1973	1973	1973	1973	0
217	20250407	175500	72139588	1973	1973	1973	1973	0
218	20250407	175400	72139588	1973	1973	1973	1973	0
219	20250407	175300	72139588	1973	1973	1973	1973	0
220	20250407	175200	72139588	1973	1973	1973	1973	0
221	20250407	175100	72139588	1973	1973	1973	1973	0
222	20250407	175000	72139588	1973	1973	1973	1973	0
223	20250407	174900	72139588	1973	1973	1973	1973	0
224	20250407	174800	72139588	1973	1973	1973	1973	0
225	20250407	174700	72139588	1973	1973	1973	1973	0
226	20250407	174600	72139588	1973	1973	1973	1973	0
227	20250407	174500	72139588	1973	1973	1973	1973	0
228	20250407	174400	72139588	1973	1973	1973	1973	0
229	20250407	174300	72139588	1973	1973	1973	1973	0
230	20250407	174200	72139588	1973	1973	1973	1973	0
231	20250407	174100	72139588	1973	1973	1973	1973	0
232	20250407	174000	72139588	1973	1973	1973	1973	0
233	20250407	173900	72139588	1973	1973	1973	1973	0
234	20250407	173800	72139588	1973	1973	1973	1973	0
235	20250407	173700	72139588	1973	1973	1973	1973	0
236	20250407	173600	72139588	1973	1973	1973	1973	0
237	20250407	173500	72139588	1973	1973	1973	1973	0
238	20250407	173400	72139588	1973	1973	1973	1973	0
239	20250407	173300	72139588	1973	1973	1973	1973	0
240	20250407	173200	72139588	1973	1973	1973	1973	0
241	20250407	173100	72139588	1973	1973	1973	1973	0
242	20250407	173000	72139588	1973	1973	1973	1973	1156
243	20250407	172900	72139588	1973	1973	1973	1973	0
244	20250407	172800	72139588	1973	1973	1973	1973	0
245	20250407	172700	72139588	1973	1973	1973	1973	0
246	20250407	172600	72139588	1973	1973	1973	1973	0
247	20250407	172500	72139588	1973	1973	1973	1973	0
248	20250407	172400	72139588	1973	1973	1973	1973	0
249	20250407	172300	72139588	1973	1973	1973	1973	0
250	20250407	172200	72139588	1973	1973	1973	1973	0
251	20250407	172100	72139588	1973	1973	1973	1973	0
252	20250407	172000	72139588	1973	1973	1973	1973	0
253	20250407	171900	72139588	1973	1973	1973	1973	0
254	20250407	171800	72139588	1973	1973	1973	1973	0
255	20250407	171700	72139588	1973	1973	1973	1973	0
256	20250407	171600	72139588	1973	1973	1973	1973	0
257	20250407	171500	72139588	1973	1973	1973	1973	0
258	20250407	171400	72139588	1973	1973	1973	1973	0
259	20250407	171300	72139588	1973	1973	1973	1973	0
260	20250407	171200	72139588	1973	1973	1973	1973	0
261	20250407	171100	72139588	1973	1973	1973	1973	0
262	20250407	171000	72139588	1973	1973	1973	1973	0
263	20250407	170900	72139588	1973	1973	1973	1973	0
264	20250407	170800	72139588	1973	1973	1973	1973	0
265	20250407	170700	72139588	1973	1973	1973	1973	0
266	20250407	170600	72139588	1973	1973	1973	1973	0
267	20250407	170500	72139588	1973	1973	1973	1973	0
268	20250407	170400	72139588	1973	1973	1973	1973	0
269	20250407	170300	72139588	1973	1973	1973	1973	0
270	20250407	170200	72139588	1973	1973	1973	1973	0
271	20250407	170100	72139588	1973	1973	1973	1973	0
272	20250407	170000	72139588	1973	1973	1973	1973	1156
273	20250407	165900	72139588	1973	1973	1973	1973	0
274	20250407	165800	72139588	1973	1973	1973	1973	0
275	20250407	165700	72139588	1973	1973	1973	1973	0
276	20250407	165600	72139588	1973	1973	1973	1973	0
277	20250407	165500	72139588	1973	1973	1973	1973	0
278	20250407	165400	72139588	1973	1973	1973	1973	0
279	20250407	165300	72139588	1973	1973	1973	1973	0
280	20250407	165200	72139588	1973	1973	1973	1973	0
281	20250407	165100	72139588	1973	1973	1973	1973	0
282	20250407	165000	72139588	1973	1973	1973	1973	0
283	20250407	164900	72139588	1973	1973	1973	1973	0
284	20250407	164800	72139588	1973	1973	1973	1973	0
285	20250407	164700	72139588	1973	1973	1973	1973	0
286	20250407	164600	72139588	1973	1973	1973	1973	0
287	20250407	164500	72139588	1973	1973	1973	1973	0
288	20250407	164400	72139588	1973	1973	1973	1973	0
289	20250407	164300	72139588	1973	1973	1973	1973	0
290	20250407	164200	72139588	1973	1973	1973	1973	0
291	20250407	164100	72139588	1973	1973	1973	1973	0
292	20250407	164000	72139588	1973	1973	1973	1973	0
293	20250407	163900	72139588	1973	1973	1973	1973	0
294	20250407	163800	72139588	1973	1973	1973	1973	0
295	20250407	163700	72139588	1973	1973	1973	1973	0
296	20250407	163600	72139588	1973	1973	1973	1973	0
297	20250407	163500	72139588	1973	1973	1973	1973	0
298	20250407	163400	72139588	1973	1973	1973	1973	0
299	20250407	163300	72139588	1973	1973	1973	1973	0
300	20250407	163200	72139588	1973	1973	1973	1973	0
301	20250407	163100	72139588	1973	1973	1973	1973	0
302	20250407	163000	72139588	1973	1973	1973	1973	1156
303	20250407	162900	72139588	1973	1973	1973	1973	0
304	20250407	162800	72139588	1973	1973	1973	1973	0
305	20250407	162700	72139588	1973	1973	1973	1973	0
306	20250407	162600	72139588	1973	1973	1973	1973	0
307	20250407	162500	72139588	1973	1973	1973	1973	0
308	20250407	162400	72139588	1973	1973	1973	1973	0
309	20250407	162300	72139588	1973	1973	1973	1973	0
310	20250407	162200	72139588	1973	1973	1973	1973	0
311	20250407	162100	72139588	1973	1973	1973	1973	0
312	20250407	162000	72139588	1973	1973	1973	1973	0
313	20250407	161900	72139588	1973	1973	1973	1973	0
314	20250407	161800	72139588	1973	1973	1973	1973	0
315	20250407	161700	72139588	1973	1973	1973	1973	0
316	20250407	161600	72139588	1973	1973	1973	1973	0
317	20250407	161500	72139588	1973	1973	1973	1973	0
318	20250407	161400	72139588	1973	1973	1973	1973	0
319	20250407	161300	72139588	1973	1973	1973	1973	0
320	20250407	161200	72139588	1973	1973	1973	1973	0
321	20250407	161100	72139588	1973	1973	1973	1973	0
322	20250407	161000	72139588	1973	1973	1973	1973	0
323	20250407	160900	72139588	1973	1973	1973	1973	0
324	20250407	160800	72139588	1973	1973	1973	1973	0
325	20250407	160700	72139588	1973	1973	1973	1973	0
326	20250407	160600	72139588	1973	1973	1973	1973	0
327	20250407	160500	72139588	1973	1973	1973	1973	0
328	20250407	160400	72139588	1973	1973	1973	1973	0
329	20250407	160300	72139588	1973	1973	1973	1973	0
330	20250407	160200	72139588	1973	1973	1973	1973	0
331	20250407	160100	72139588	1973	1973	1973	1973	0
332	20250407	160000	72139588	1973	1973	1973	1973	1156
333	20250407	155900	72139588	1973	1973	1973	1973	0
334	20250407	155800	72139588	1973	1973	1973	1973	0
335	20250407	155700	72139588	1973	1973	1973	1973	0
336	20250407	155600	72139588	1973	1973	1973	1973	0
337	20250407	155500	72139588	1973	1973	1973	1973	0
338	20250407	155400	72139588	1973	1973	1973	1973	0
339	20250407	155300	72139588	1973	1973	1973	1973	0
340	20250407	155200	72139588	1973	1973	1973	1973	0
341	20250407	155100	72139588	1973	1973	1973	1973	0
342	20250407	155000	72139588	1973	1973	1973	1973	0
343	20250407	154900	72139588	1973	1973	1973	1973	0
344	20250407	154800	72139588	1973	1973	1973	1973	0
345	20250407	154700	72139588	1973	1973	1973	1973	0
346	20250407	154600	72139588	1973	1973	1973	1973	0
347	20250407	154500	72139588	1973	1973	1973	1973	0
348	20250407	154400	72139588	1973	1973	1973	1973	0
349	20250407	154300	72139588	1973	1973	1973	1973	0
350	20250407	154200	72139588	1973	1973	1973	1973	0
351	20250407	154100	72139588	1973	1973	1973	1973	0
352	20250407	154000	72139588	1973	1973	1973	1973	0
353	20250407	153900	72139588	1973	1973	1973	1973	0
354	20250407	153800	72139588	1973	1973	1973	1973	0
355	20250407	153700	72139588	1973	1973	1973	1973	0
356	20250407	153600	72139588	1973	1973	1973	1973	0
357	20250407	153500	72139588	1973	1973	1973	1973	0
358	20250407	153400	72139588	1973	1973	1973	1973	0
359	20250407	153300	72139588	1973	1973	1973	1973	0
360	20250407	153200	72139588	1973	1973	1973	1973	0
361	20250407	153100	72139588	1973	1973	1973	1973	0
362	20250407	153000	72139588	1973	1973	1973	1973	2312
363	20250407	152900	69858800	1976	1976	1976	1976	0
364	20250407	152800	69858800	1976	1976	1976	1976	0
365	20250407	152700	69858800	1976	1976	1976	1976	0
366	20250407	152600	69858800	1976	1976	1976	1976	0
367	20250407	152500	69858800	1976	1976	1976	1976	0
368	20250407	152400	69858800	1976	1976	1976	1976	0
369	20250407	152300	69858800	1976	1976	1976	1976	0
370	20250407	152200	69858800	1976	1976	1976	1976	0
371	20250407	152100	69858800	1976	1976	1976	1976	0
372	20250407	152000	69858800	1976	1976	1976	1976	0
373	20250407	151900	69858800	1976	1976	1976	1976	8
374	20250407	151800	69842992	1973	1973	1973	1973	81
375	20250407	151700	69683179	1973	1973	1973	1973	0
376	20250407	151600	69683179	1973	1973	1973	1973	80
377	20250407	151500	69525339	1973	1973	1973	1973	161
378	20250407	151400	69207686	1973	1973	1973	1973	0
379	20250407	151300	69207686	1973	1973	1973	1973	0
380	20250407	151200	69207686	1973	1973	1973	1973	80
381	20250407	151100	69049846	1973	1973	1973	1973	0
382	20250407	151000	69049846	1973	1973	1973	1973	161
383	20250407	150900	68732193	1973	1973	1973	1973	0
384	20250407	150800	68732193	1973	1973	1973	1973	0
385	20250407	150700	68732193	1973	1973	1973	1973	161
386	20250407	150600	68414540	1973	1973	1973	1973	0
387	20250407	150500	68414540	1973	1973	1973	1973	80
388	20250407	150400	68256700	1973	1973	1973	1973	0
389	20250407	150300	68256700	1973	1973	1973	1973	320
390	20250407	150200	67625340	1973	1973	1973	1973	81
391	20250407	150100	67465527	1976	1976	1976	1976	0
392	20250407	150000	67465527	1976	1976	1976	1976	0
393	20250407	145900	67465527	1976	1976	1976	1976	1
394	20250407	145800	67463551	1973	1973	1973	1973	0
395	20250407	145700	67463551	1973	1973	1973	1973	261
396	20250407	145600	66948598	1973	1973	1973	1973	0
397	20250407	145500	66948598	1973	1973	1973	1973	0
398	20250407	145400	66948598	1973	1973	1973	1973	160
399	20250407	145300	66632918	1973	1973	1973	1973	0
400	20250407	145200	66632918	1973	1973	1973	1973	0
401	20250407	145100	66632918	1973	1973	1973	1973	81
402	20250407	145000	66473105	1973	1973	1973	1973	80
403	20250407	144900	66315265	1973	1973	1973	1973	161
404	20250407	144800	65997612	1973	1973	1973	1973	0
405	20250407	144700	65997612	1973	1973	1973	1973	0
406	20250407	144600	65997612	1973	1973	1973	1973	0
407	20250407	144500	65997612	1973	1973	1973	1973	321
408	20250407	144400	65364279	1973	1973	1973	1973	80
409	20250407	144300	65206439	1973	1973	1973	1973	0
410	20250407	144200	65206439	1973	1973	1973	1973	0
411	20250407	144100	65206439	1973	1973	1973	1973	0
412	20250407	144000	65206439	1973	1973	1973	1973	0
413	20250407	143900	65206439	1973	1973	1973	1973	0
414	20250407	143800	65206439	1973	1973	1973	1973	242
415	20250407	143700	64728973	1973	1973	1973	1973	0
416	20250407	143600	64728973	1973	1973	1973	1973	0
417	20250407	143500	64728973	1973	1973	1973	1973	0
418	20250407	143400	64728973	1973	1973	1973	1973	241
419	20250407	143300	64253480	1973	1973	1973	1973	0
420	20250407	143200	64253480	1973	1973	1973	1973	0
421	20250407	143100	64253480	1973	1973	1973	1973	0
422	20250407	143000	64253480	1973	1973	1973	1973	241
423	20250407	142900	63777987	1973	1973	1973	1973	0
424	20250407	142800	63777987	1973	1973	1973	1973	0
425	20250407	142700	63777987	1973	1973	1973	1973	0
426	20250407	142600	63777987	1973	1973	1973	1973	255
427	20250407	142500	63274872	1973	1973	1973	1973	0
428	20250407	142400	63274872	1973	1973	1973	1973	80
429	20250407	142300	63117032	1973	1973	1973	1973	81
430	20250407	142200	62957219	1973	1973	1973	1973	80
431	20250407	142100	62799379	1973	1973	1973	1973	0
432	20250407	142000	62799379	1973	1973	1973	1973	80
433	20250407	141900	62641539	1974	1974	1974	1974	67
434	20250407	141800	62509281	1974	1974	1974	1974	0
435	20250407	141700	62509281	1974	1974	1974	1974	80
436	20250407	141600	62351361	1974	1974	1974	1974	80
437	20250407	141500	62193441	1974	1974	1974	1974	81
438	20250407	141400	62033547	1974	1974	1974	1974	0
439	20250407	141300	62033547	1974	1974	1974	1974	80
440	20250407	141200	61875627	1974	1974	1974	1974	0
441	20250407	141100	61875627	1974	1974	1974	1974	0
442	20250407	141000	61875627	1974	1974	1974	1974	0
443	20250407	140900	61875627	1974	1974	1974	1974	80
444	20250407	140800	61717707	1974	1974	1974	1974	261
445	20250407	140700	61202493	1974	1974	1974	1974	0
446	20250407	140600	61202493	1974	1974	1974	1974	0
447	20250407	140500	61202493	1974	1974	1974	1974	0
448	20250407	140400	61202493	1974	1974	1974	1974	170
449	20250407	140300	60866913	1974	1974	1974	1974	0
450	20250407	140200	60866913	1974	1974	1974	1974	80
451	20250407	140100	60708993	1976	1976	1976	1976	0
452	20250407	140000	60708993	1976	1976	1976	1976	0
453	20250407	135900	60708993	1976	1976	1976	1976	72
454	20250407	135800	60566721	1976	1976	1976	1976	80
455	20250407	135700	60408641	1976	1976	1976	1976	80
456	20250407	135600	60250561	1976	1976	1976	1976	0
457	20250407	135500	60250561	1976	1976	1976	1976	81
458	20250407	135400	60090505	1976	1976	1976	1976	80
459	20250407	135300	59932425	1976	1976	1976	1976	81
460	20250407	135200	59772369	1976	1976	1976	1976	0
461	20250407	135100	59772369	1976	1976	1976	1976	80
462	20250407	135000	59614289	1976	1976	1976	1976	160
463	20250407	134900	59298129	1976	1976	1976	1976	0
464	20250407	134800	59298129	1976	1976	1976	1976	81
465	20250407	134700	59138073	1976	1976	1976	1976	80
466	20250407	134600	58979993	1976	1976	1976	1976	80
467	20250407	134500	58821913	1976	1976	1976	1976	0
468	20250407	134400	58821913	1976	1976	1976	1976	81
469	20250407	134300	58661857	1976	1976	1976	1976	80
470	20250407	134200	58503777	1976	1976	1976	1976	0
471	20250407	134100	58503777	1976	1976	1976	1976	80
472	20250407	134000	58345697	1976	1976	1976	1976	81
473	20250407	133900	58185641	1976	1976	1976	1976	80
474	20250407	133800	58027561	1976	1976	1976	1976	0
475	20250407	133700	58027561	1976	1976	1976	1976	80
476	20250407	133600	57869481	1976	1976	1976	1976	81
477	20250407	133500	57709425	1976	1976	1976	1976	80
478	20250407	133400	57551345	1976	1976	1976	1976	0
479	20250407	133300	57551345	1976	1976	1976	1976	80
480	20250407	133200	57393265	1976	1976	1976	1976	81
481	20250407	133100	57233209	1976	1976	1976	1976	0
482	20250407	133000	57233209	1976	1976	1976	1976	80
483	20250407	132900	57075129	1976	1976	1976	1976	81
484	20250407	132800	56915073	1976	1976	1976	1976	80
485	20250407	132700	56756993	1974	1974	1974	1974	0
486	20250407	132600	56756993	1974	1974	1974	1974	0
487	20250407	132500	56756993	1974	1973	1974	1973	402
488	20250407	132400	55963526	1973	1973	1973	1973	80
489	20250407	132300	55805686	1973	1973	1973	1973	0
490	20250407	132200	55805686	1973	1973	1973	1973	80
491	20250407	132100	55647846	1973	1973	1973	1973	81
492	20250407	132000	55488033	1973	1973	1973	1973	0
493	20250407	131900	55488033	1973	1973	1973	1973	0
494	20250407	131800	55488033	1973	1973	1973	1973	0
495	20250407	131700	55488033	1973	1973	1973	1973	0
496	20250407	131600	55488033	1973	1973	1973	1973	0
497	20250407	131500	55488033	1973	1973	1973	1973	315
498	20250407	131400	54866538	1973	1973	1973	1973	80
499	20250407	131300	54708698	1973	1973	1973	1973	0
500	20250407	131200	54708698	1973	1973	1973	1973	81
501	20250407	131100	54548885	1974	1974	1974	1974	5
502	20250407	131000	54539015	1975	1975	1975	1975	1
503	20250407	130900	54537040	1973	1973	1973	1973	0
504	20250407	130800	54537040	1973	1973	1973	1973	0
505	20250407	130700	54537040	1973	1973	1973	1973	0
506	20250407	130600	54537040	1973	1973	1973	1973	352
507	20250407	130500	53842544	1974	1974	1974	1974	0
508	20250407	130400	53842544	1974	1973	1974	1973	131
509	20250407	130300	53584030	1973	1973	1973	1973	80
510	20250407	130200	53426190	1972	1972	1972	1972	0
511	20250407	130100	53426190	1972	1972	1972	1972	0
512	20250407	130000	53426190	1972	1972	1972	1972	0
513	20250407	125900	53426190	1972	1972	1972	1972	0
514	20250407	125800	53426190	1972	1972	1972	1972	0
515	20250407	125700	53426190	1972	1972	1972	1972	0
516	20250407	125600	53426190	1972	1972	1972	1972	321
517	20250407	125500	52793178	1972	1972	1972	1972	0
518	20250407	125400	52793178	1972	1972	1972	1972	0
519	20250407	125300	52793178	1972	1972	1972	1972	0
520	20250407	125200	52793178	1972	1972	1972	1972	0
521	20250407	125100	52793178	1972	1972	1972	1972	0
522	20250407	125000	52793178	1972	1972	1972	1972	416
523	20250407	124900	51972826	1978	1978	1978	1978	0
524	20250407	124800	51972826	1978	1978	1978	1978	0
525	20250407	124700	51972826	1978	1978	1978	1978	0
526	20250407	124600	51972826	1978	1978	1978	1978	0
527	20250407	124500	51972826	1978	1978	1978	1978	0
528	20250407	124400	51972826	1978	1978	1978	1978	1
529	20250407	124300	51970848	1972	1972	1972	1972	481
530	20250407	124200	51022316	1972	1972	1972	1972	81
531	20250407	124100	50862584	1972	1972	1972	1972	0
532	20250407	124000	50862584	1972	1972	1972	1972	0
533	20250407	123900	50862584	1972	1972	1972	1972	0
534	20250407	123800	50862584	1972	1972	1972	1972	0
535	20250407	123700	50862584	1972	1973	1973	1972	9
536	20250407	123600	50844831	1972	1972	1972	1972	0
537	20250407	123500	50844831	1972	1972	1972	1972	241
538	20250407	123400	50369579	1972	1972	1972	1972	0
539	20250407	123300	50369579	1972	1972	1972	1972	0
540	20250407	123200	50369579	1972	1972	1972	1972	0
541	20250407	123100	50369579	1972	1972	1972	1972	167
542	20250407	123000	50040255	1972	1972	1972	1972	81
543	20250407	122900	49880523	1973	1973	1973	1973	10
544	20250407	122800	49860793	1972	1972	1972	1972	80
545	20250407	122700	49703033	1972	1972	1972	1972	81
546	20250407	122600	49543301	1973	1973	1973	1973	138
547	20250407	122500	49271027	1973	1973	1973	1973	80
548	20250407	122400	49113187	1974	1974	1974	1974	6
549	20250407	122300	49101343	1974	1974	1974	1974	81
550	20250407	122200	48941449	1974	1974	1974	1974	0
551	20250407	122100	48941449	1974	1974	1974	1974	80
552	20250407	122000	48783529	1974	1974	1974	1974	0
553	20250407	121900	48783529	1974	1974	1974	1974	0
554	20250407	121800	48783529	1974	1974	1974	1974	0
555	20250407	121700	48783529	1974	1974	1974	1974	241
556	20250407	121600	48307795	1974	1974	1974	1974	0
557	20250407	121500	48307795	1974	1974	1974	1974	0
558	20250407	121400	48307795	1974	1974	1974	1974	0
559	20250407	121300	48307795	1974	1974	1974	1974	80
560	20250407	121200	48149875	1974	1974	1974	1974	0
561	20250407	121100	48149875	1974	1974	1974	1974	231
562	20250407	121000	47693881	1974	1974	1974	1974	81
563	20250407	120900	47533987	1974	1974	1974	1974	80
564	20250407	120800	47376067	1975	1975	1975	1975	10
565	20250407	120700	47356317	1974	1974	1974	1974	80
566	20250407	120600	47198397	1974	1974	1974	1974	81
567	20250407	120500	47038503	1974	1974	1974	1974	80
568	20250407	120400	46880583	1974	1974	1974	1974	0
569	20250407	120300	46880583	1974	1974	1974	1974	0
570	20250407	120200	46880583	1974	1974	1974	1974	0
571	20250407	120100	46880583	1974	1974	1974	1974	0
572	20250407	120000	46880583	1974	1974	1974	1974	241
573	20250407	115900	46404849	1974	1974	1974	1974	81
574	20250407	115800	46244955	1974	1974	1974	1974	80
575	20250407	115700	46087035	1974	1974	1974	1974	0
576	20250407	115600	46087035	1974	1974	1974	1974	80
577	20250407	115500	45929115	1974	1974	1974	1974	81
578	20250407	115400	45769221	1974	1974	1974	1974	80
579	20250407	115300	45611301	1974	1974	1974	1974	0
580	20250407	115200	45611301	1974	1974	1974	1974	80
581	20250407	115100	45453381	1974	1974	1974	1974	81
582	20250407	115000	45293487	1974	1974	1974	1974	0
583	20250407	114900	45293487	1974	1974	1974	1974	0
584	20250407	114800	45293487	1974	1974	1974	1974	0
585	20250407	114700	45293487	1974	1974	1974	1974	0
586	20250407	114600	45293487	1974	1974	1974	1974	11
587	20250407	114500	45271773	1974	1975	1975	1974	248
588	20250407	114400	44782220	1975	1974	1975	1974	82
589	20250407	114300	44620351	1974	1974	1974	1974	0
590	20250407	114200	44620351	1974	1974	1974	1974	80
591	20250407	114100	44462431	1975	1975	1975	1975	72
592	20250407	114000	44320231	1976	1976	1976	1976	0
593	20250407	113900	44320231	1976	1976	1976	1976	0
594	20250407	113800	44320231	1976	1976	1976	1976	80
595	20250407	113700	44162151	1976	1976	1976	1976	80
596	20250407	113600	44004071	1976	1976	1976	1976	81
597	20250407	113500	43844015	1976	1976	1976	1976	0
598	20250407	113400	43844015	1976	1976	1976	1976	80
599	20250407	113300	43685935	1976	1976	1976	1976	0
600	20250407	113200	43685935	1976	1976	1976	1976	161
601	20250407	113100	43367799	1975	1975	1975	1975	0
602	20250407	113000	43367799	1975	1975	1975	1975	11
603	20250407	112900	43346074	1975	1974	1975	1974	310
604	20250407	112800	42733904	1974	1974	1974	1974	0
605	20250407	112700	42733904	1974	1974	1974	1974	81
606	20250407	112600	42574010	1974	1974	1974	1974	80
607	20250407	112500	42416090	1974	1974	1974	1974	0
608	20250407	112400	42416090	1974	1974	1974	1974	80
609	20250407	112300	42258170	1974	1974	1974	1974	81
610	20250407	112200	42098276	1974	1974	1974	1974	80
611	20250407	112100	41940356	1974	1974	1974	1974	0
612	20250407	112000	41940356	1974	1974	1974	1974	81
613	20250407	111900	41780462	1975	1975	1975	1975	0
614	20250407	111800	41780462	1975	1975	1975	1975	0
615	20250407	111700	41780462	1975	1975	1975	1975	0
616	20250407	111600	41780462	1975	1975	1975	1975	98
617	20250407	111500	41586912	1974	1974	1974	1974	80
618	20250407	111400	41428992	1974	1974	1974	1974	0
619	20250407	111300	41428992	1974	1974	1974	1974	80
620	20250407	111200	41271072	1974	1974	1974	1974	81
621	20250407	111100	41111178	1974	1974	1974	1974	80
622	20250407	111000	40953258	1974	1974	1974	1974	0
623	20250407	110900	40953258	1974	1976	1976	1974	8309
624	20250407	110800	24548849	1976	1976	1976	1976	81
625	20250407	110700	24388793	1976	1976	1976	1976	0
626	20250407	110600	24388793	1976	1976	1976	1976	80
627	20250407	110500	24230713	1976	1976	1976	1976	80
628	20250407	110400	24072633	1976	1976	1976	1976	81
629	20250407	110300	23912577	1976	1976	1976	1976	0
630	20250407	110200	23912577	1976	1976	1976	1976	80
631	20250407	110100	23754497	1976	1976	1976	1976	81
632	20250407	110000	23594441	1977	1976	1977	1976	81
633	20250407	105900	23434384	1976	1976	1976	1976	0
634	20250407	105800	23434384	1976	1976	1976	1976	59
635	20250407	105700	23317800	1976	1976	1976	1976	81
636	20250407	105600	23157744	1976	1976	1976	1976	0
637	20250407	105500	23157744	1976	1976	1976	1976	80
638	20250407	105400	22999664	1977	1977	1977	1977	100
639	20250407	105300	22801964	1976	1976	1976	1976	81
640	20250407	105200	22641908	1976	1976	1976	1976	0
641	20250407	105100	22641908	1976	1976	1976	1976	80
642	20250407	105000	22483828	1976	1976	1976	1976	80
643	20250407	104900	22325748	1976	1976	1976	1976	0
644	20250407	104800	22325748	1976	1976	1976	1976	81
645	20250407	104700	22165692	1976	1976	1976	1976	80
646	20250407	104600	22007612	1976	1976	1976	1976	80
647	20250407	104500	21849532	1977	1977	1977	1977	0
648	20250407	104400	21849532	1977	1976	1977	1976	82
649	20250407	104300	21687499	1978	1978	1978	1978	0
650	20250407	104200	21687499	1978	1977	1978	1977	100
651	20250407	104100	21489779	1976	1976	1976	1976	589
652	20250407	104000	20325915	1977	1977	1977	1977	112
653	20250407	103900	20104491	1977	1977	1977	1977	23
654	20250407	103800	20059020	1977	1977	1977	1977	0
655	20250407	103700	20059020	1977	1977	1977	1977	173
656	20250407	103600	19716999	1977	1977	1977	1977	0
657	20250407	103500	19716999	1977	1977	1977	1977	0
658	20250407	103400	19716999	1977	1977	1977	1977	0
659	20250407	103300	19716999	1977	1977	1977	1977	187
660	20250407	103200	19347300	1978	1978	1978	1978	0
661	20250407	103100	19347300	1978	1978	1978	1978	0
662	20250407	103000	19347300	1978	1978	1978	1978	110
663	20250407	102900	19129720	1979	1979	1979	1979	0
664	20250407	102800	19129720	1979	1979	1979	1979	3
665	20250407	102700	19123783	1979	1979	1979	1979	120
666	20250407	102600	18886303	1982	1982	1982	1982	0
667	20250407	102500	18886303	1982	1982	1982	1982	0
668	20250407	102400	18886303	1982	1982	1982	1982	0
669	20250407	102300	18886303	1982	1982	1982	1982	0
670	20250407	102200	18886303	1982	1982	1982	1982	0
671	20250407	102100	18886303	1982	1982	1982	1982	0
672	20250407	102000	18886303	1982	1980	1982	1980	3840
673	20250407	101900	11277740	1979	1979	1979	1979	0
674	20250407	101800	11277740	1979	1979	1979	1979	0
675	20250407	101700	11277740	1979	1979	1979	1979	257
676	20250407	101600	10769137	1979	1979	1979	1979	0
677	20250407	101500	10769137	1979	1979	1979	1979	0
678	20250407	101400	10769137	1979	1979	1979	1979	187
679	20250407	101300	10399064	1980	1980	1980	1980	0
680	20250407	101200	10399064	1980	1980	1980	1980	0
681	20250407	101100	10399064	1980	1979	1980	1979	188
682	20250407	101000	10027011	1979	1979	1979	1979	0
683	20250407	100900	10027011	1979	1979	1979	1979	0
684	20250407	100800	10027011	1979	1979	1979	1979	187
685	20250407	100700	9656938	1979	1979	1979	1979	0
686	20250407	100600	9656938	1979	1979	1979	1979	0
687	20250407	100500	9656938	1979	1979	1979	1979	0
688	20250407	100400	9656938	1979	1979	1979	1979	187
689	20250407	100300	9286865	1981	1981	1981	1981	0
690	20250407	100200	9286865	1981	1981	1981	1981	0
691	20250407	100100	9286865	1981	1981	1981	1981	0
692	20250407	100000	9286865	1981	1981	1981	1981	1
693	20250407	095900	9284884	1979	1979	1979	1979	0
694	20250407	095800	9284884	1979	1980	1980	1979	186
695	20250407	095700	8916634	1981	1981	1981	1981	0
696	20250407	095600	8916634	1981	1981	1981	1981	0
697	20250407	095500	8916634	1981	1981	1981	1981	500
698	20250407	095400	7926134	1981	1981	1981	1981	0
699	20250407	095300	7926134	1981	1981	1981	1981	1
700	20250407	095200	7924153	1979	1979	1979	1979	10
701	20250407	095100	7904363	1981	1981	1981	1981	1
702	20250407	095000	7902382	1981	1980	1981	1979	405
703	20250407	094900	7100875	1981	1981	1981	1981	0
704	20250407	094800	7100875	1981	1981	1981	1981	0
705	20250407	094700	7100875	1981	1981	1981	1981	0
706	20250407	094600	7100875	1981	1981	1981	1981	0
707	20250407	094500	7100875	1981	1981	1981	1981	0
708	20250407	094400	7100875	1981	1981	1981	1981	0
709	20250407	094300	7100875	1981	1981	1981	1981	0
710	20250407	094200	7100875	1981	1981	1981	1981	0
711	20250407	094100	7100875	1981	1981	1981	1981	0
712	20250407	094000	7100875	1981	1981	1981	1981	0
713	20250407	093900	7100875	1981	1981	1981	1981	0
714	20250407	093800	7100875	1981	1981	1981	1981	0
715	20250407	093700	7100875	1981	1981	1981	1981	0
716	20250407	093600	7100875	1981	1981	1981	1981	0
717	20250407	093500	7100875	1981	1981	1981	1981	0
718	20250407	093400	7100875	1981	1981	1981	1981	0
719	20250407	093300	7100875	1981	1981	1981	1981	0
720	20250407	093200	7100875	1981	1981	1981	1981	0
721	20250407	093100	7100875	1981	1981	1981	1981	0
722	20250407	093000	7100875	1981	1981	1981	1981	0
723	20250407	092900	7100875	1981	1981	1981	1981	0
724	20250407	092800	7100875	1981	1981	1981	1981	0
725	20250407	092700	7100875	1981	1981	1981	1981	0
726	20250407	092600	7100875	1981	1981	1981	1981	0
727	20250407	092500	7100875	1981	1981	1981	1981	0
728	20250407	092400	7100875	1981	1981	1981	1981	0
729	20250407	092300	7100875	1981	1981	1981	1981	0
730	20250407	092200	7100875	1981	1981	1981	1981	0
731	20250407	092100	7100875	1981	1981	1981	1981	0
732	20250407	092000	7100875	1981	1981	1981	1981	5
733	20250407	091900	7090970	1981	1981	1981	1981	0
734	20250407	091800	7090970	1981	1981	1981	1981	0
735	20250407	091700	7090970	1981	1981	1981	1981	5
736	20250407	091600	7081065	1981	1981	1981	1981	0
737	20250407	091500	7081065	1981	1981	1981	1981	0
738	20250407	091400	7081065	1981	1981	1981	1981	56
739	20250407	091300	6970129	1981	1981	1981	1981	10
740	20250407	091200	6950319	1982	1982	1982	1982	0
741	20250407	091100	6950319	1982	1982	1982	1982	0
742	20250407	091000	6950319	1982	1982	1982	1982	1
743	20250407	090900	6948337	1979	1981	1981	1979	3500
744	20250407	090800	21802	1982	1982	1982	1982	0
745	20250407	090700	21802	1982	1982	1982	1982	0
746	20250407	090600	21802	1982	1982	1982	1982	2
747	20250407	090500	17838	1982	1982	1982	1982	0
748	20250407	090400	17838	1982	1982	1982	1982	0
749	20250407	090300	17838	1982	1982	1982	1982	0
750	20250407	090200	17838	1982	1982	1982	1982	0
751	20250407	090100	17838	1982	1982	1982	1982	0
752	20250407	090000	17838	1982	1982	1982	1982	9