KissMeData/052860/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	191800	40181517	1955	1955	1955	1955	261
3	20250416	191700	40181517	1955	1955	1955	1955	0
4	20250416	191600	40181517	1955	1955	1955	1955	0
5	20250416	191500	40181517	1955	1955	1955	1955	0
6	20250416	191400	40181517	1955	1955	1955	1955	0
7	20250416	191300	40181517	1955	1955	1955	1955	0
8	20250416	191200	40181517	1955	1955	1955	1955	0
9	20250416	191100	40181517	1955	1955	1955	1955	0
10	20250416	191000	40181517	1955	1955	1955	1955	0
11	20250416	190900	40181517	1955	1955	1955	1955	0
12	20250416	190800	40181517	1955	1955	1955	1955	0
13	20250416	190700	40181517	1955	1955	1955	1955	0
14	20250416	190600	40181517	1955	1955	1955	1955	0
15	20250416	190500	40181517	1955	1955	1955	1955	0
16	20250416	190400	40181517	1955	1955	1955	1955	0
17	20250416	190300	40181517	1955	1955	1955	1955	0
18	20250416	190200	40181517	1955	1955	1955	1955	0
19	20250416	190100	40181517	1955	1955	1955	1955	0
20	20250416	190000	40181517	1955	1955	1955	1955	0
21	20250416	185900	40181517	1955	1955	1955	1955	0
22	20250416	185800	40181517	1955	1955	1955	1955	0
23	20250416	185700	40181517	1955	1955	1955	1955	0
24	20250416	185600	40181517	1955	1955	1955	1955	0
25	20250416	185500	40181517	1955	1955	1955	1955	0
26	20250416	185400	40181517	1955	1955	1955	1955	0
27	20250416	185300	40181517	1955	1955	1955	1955	0
28	20250416	185200	40181517	1955	1955	1955	1955	0
29	20250416	185100	40181517	1955	1955	1955	1955	0
30	20250416	185000	40181517	1955	1955	1955	1955	0
31	20250416	184900	40181517	1955	1955	1955	1955	0
32	20250416	184800	40181517	1955	1955	1955	1955	261
33	20250416	184700	40181517	1955	1955	1955	1955	0
34	20250416	184600	40181517	1955	1955	1955	1955	0
35	20250416	184500	40181517	1955	1955	1955	1955	0
36	20250416	184400	40181517	1955	1955	1955	1955	0
37	20250416	184300	40181517	1955	1955	1955	1955	0
38	20250416	184200	40181517	1955	1955	1955	1955	0
39	20250416	184100	40181517	1955	1955	1955	1955	0
40	20250416	184000	40181517	1955	1955	1955	1955	0
41	20250416	183900	40181517	1955	1955	1955	1955	0
42	20250416	183800	40181517	1955	1955	1955	1955	0
43	20250416	183700	40181517	1955	1955	1955	1955	0
44	20250416	183600	40181517	1955	1955	1955	1955	0
45	20250416	183500	40181517	1955	1955	1955	1955	0
46	20250416	183400	40181517	1955	1955	1955	1955	0
47	20250416	183300	40181517	1955	1955	1955	1955	0
48	20250416	183200	40181517	1955	1955	1955	1955	0
49	20250416	183100	40181517	1955	1955	1955	1955	0
50	20250416	183000	40181517	1955	1955	1955	1955	0
51	20250416	182900	40181517	1955	1955	1955	1955	0
52	20250416	182800	40181517	1955	1955	1955	1955	0
53	20250416	182700	40181517	1955	1955	1955	1955	0
54	20250416	182600	40181517	1955	1955	1955	1955	0
55	20250416	182500	40181517	1955	1955	1955	1955	0
56	20250416	182400	40181517	1955	1955	1955	1955	0
57	20250416	182300	40181517	1955	1955	1955	1955	0
58	20250416	182200	40181517	1955	1955	1955	1955	0
59	20250416	182100	40181517	1955	1955	1955	1955	0
60	20250416	182000	40181517	1955	1955	1955	1955	0
61	20250416	181900	40181517	1955	1955	1955	1955	0
62	20250416	181800	40181517	1955	1955	1955	1955	261
63	20250416	181700	40181517	1955	1955	1955	1955	0
64	20250416	181600	40181517	1955	1955	1955	1955	0
65	20250416	181500	40181517	1955	1955	1955	1955	0
66	20250416	181400	40181517	1955	1955	1955	1955	0
67	20250416	181300	40181517	1955	1955	1955	1955	0
68	20250416	181200	40181517	1955	1955	1955	1955	0
69	20250416	181100	40181517	1955	1955	1955	1955	0
70	20250416	181000	40181517	1955	1955	1955	1955	0
71	20250416	180900	40181517	1955	1955	1955	1955	0
72	20250416	180800	40181517	1955	1955	1955	1955	0
73	20250416	180700	40181517	1955	1955	1955	1955	0
74	20250416	180600	40181517	1955	1955	1955	1955	0
75	20250416	180500	40181517	1955	1955	1955	1955	0
76	20250416	180400	40181517	1955	1955	1955	1955	0
77	20250416	180300	40181517	1955	1955	1955	1955	0
78	20250416	180200	40181517	1955	1955	1955	1955	0
79	20250416	180100	40181517	1955	1955	1955	1955	0
80	20250416	180000	40181517	1955	1955	1955	1955	0
81	20250416	175900	40181517	1955	1955	1955	1955	0
82	20250416	175800	40181517	1955	1955	1955	1955	0
83	20250416	175700	40181517	1955	1955	1955	1955	0
84	20250416	175600	40181517	1955	1955	1955	1955	0
85	20250416	175500	40181517	1955	1955	1955	1955	0
86	20250416	175400	40181517	1955	1955	1955	1955	0
87	20250416	175300	40181517	1955	1955	1955	1955	0
88	20250416	175200	40181517	1955	1955	1955	1955	0
89	20250416	175100	40181517	1955	1955	1955	1955	0
90	20250416	175000	40181517	1955	1955	1955	1955	0
91	20250416	174900	40181517	1955	1955	1955	1955	0
92	20250416	174800	40181517	1955	1955	1955	1955	261
93	20250416	174700	40181517	1955	1955	1955	1955	0
94	20250416	174600	40181517	1955	1955	1955	1955	0
95	20250416	174500	40181517	1955	1955	1955	1955	0
96	20250416	174400	40181517	1955	1955	1955	1955	0
97	20250416	174300	40181517	1955	1955	1955	1955	0
98	20250416	174200	40181517	1955	1955	1955	1955	0
99	20250416	174100	40181517	1955	1955	1955	1955	0
100	20250416	174000	40181517	1955	1955	1955	1955	0
101	20250416	173900	40181517	1955	1955	1955	1955	0
102	20250416	173800	40181517	1955	1955	1955	1955	0
103	20250416	173700	40181517	1955	1955	1955	1955	0
104	20250416	173600	40181517	1955	1955	1955	1955	0
105	20250416	173500	40181517	1955	1955	1955	1955	0
106	20250416	173400	40181517	1955	1955	1955	1955	0
107	20250416	173300	40181517	1955	1955	1955	1955	0
108	20250416	173200	40181517	1955	1955	1955	1955	0
109	20250416	173100	40181517	1955	1955	1955	1955	0
110	20250416	173000	40181517	1955	1955	1955	1955	0
111	20250416	172900	40181517	1955	1955	1955	1955	0
112	20250416	172800	40181517	1955	1955	1955	1955	0
113	20250416	172700	40181517	1955	1955	1955	1955	0
114	20250416	172600	40181517	1955	1955	1955	1955	0
115	20250416	172500	40181517	1955	1955	1955	1955	0
116	20250416	172400	40181517	1955	1955	1955	1955	0
117	20250416	172300	40181517	1955	1955	1955	1955	0
118	20250416	172200	40181517	1955	1955	1955	1955	0
119	20250416	172100	40181517	1955	1955	1955	1955	0
120	20250416	172000	40181517	1955	1955	1955	1955	0
121	20250416	171900	40181517	1955	1955	1955	1955	0
122	20250416	171800	40181517	1955	1955	1955	1955	261
123	20250416	171700	40181517	1955	1955	1955	1955	0
124	20250416	171600	40181517	1955	1955	1955	1955	0
125	20250416	171500	40181517	1955	1955	1955	1955	0
126	20250416	171400	40181517	1955	1955	1955	1955	0
127	20250416	171300	40181517	1955	1955	1955	1955	0
128	20250416	171200	40181517	1955	1955	1955	1955	0
129	20250416	171100	40181517	1955	1955	1955	1955	0
130	20250416	171000	40181517	1955	1955	1955	1955	0
131	20250416	170900	40181517	1955	1955	1955	1955	0
132	20250416	170800	40181517	1955	1955	1955	1955	0
133	20250416	170700	40181517	1955	1955	1955	1955	0
134	20250416	170600	40181517	1955	1955	1955	1955	0
135	20250416	170500	40181517	1955	1955	1955	1955	0
136	20250416	170400	40181517	1955	1955	1955	1955	0
137	20250416	170300	40181517	1955	1955	1955	1955	0
138	20250416	170200	40181517	1955	1955	1955	1955	0
139	20250416	170100	40181517	1955	1955	1955	1955	0
140	20250416	170000	40181517	1955	1955	1955	1955	0
141	20250416	165900	40181517	1955	1955	1955	1955	0
142	20250416	165800	40181517	1955	1955	1955	1955	0
143	20250416	165700	40181517	1955	1955	1955	1955	0
144	20250416	165600	40181517	1955	1955	1955	1955	0
145	20250416	165500	40181517	1955	1955	1955	1955	0
146	20250416	165400	40181517	1955	1955	1955	1955	0
147	20250416	165300	40181517	1955	1955	1955	1955	0
148	20250416	165200	40181517	1955	1955	1955	1955	0
149	20250416	165100	40181517	1955	1955	1955	1955	0
150	20250416	165000	40181517	1955	1955	1955	1955	0
151	20250416	164900	40181517	1955	1955	1955	1955	0
152	20250416	164800	40181517	1955	1955	1955	1955	261
153	20250416	164700	40181517	1955	1955	1955	1955	0
154	20250416	164600	40181517	1955	1955	1955	1955	0
155	20250416	164500	40181517	1955	1955	1955	1955	0
156	20250416	164400	40181517	1955	1955	1955	1955	0
157	20250416	164300	40181517	1955	1955	1955	1955	0
158	20250416	164200	40181517	1955	1955	1955	1955	0
159	20250416	164100	40181517	1955	1955	1955	1955	0
160	20250416	164000	40181517	1955	1955	1955	1955	0
161	20250416	163900	40181517	1955	1955	1955	1955	0
162	20250416	163800	40181517	1955	1955	1955	1955	0
163	20250416	163700	40181517	1955	1955	1955	1955	0
164	20250416	163600	40181517	1955	1955	1955	1955	0
165	20250416	163500	40181517	1955	1955	1955	1955	0
166	20250416	163400	40181517	1955	1955	1955	1955	0
167	20250416	163300	40181517	1955	1955	1955	1955	0
168	20250416	163200	40181517	1955	1955	1955	1955	0
169	20250416	163100	40181517	1955	1955	1955	1955	0
170	20250416	163000	40181517	1955	1955	1955	1955	0
171	20250416	162900	40181517	1955	1955	1955	1955	0
172	20250416	162800	40181517	1955	1955	1955	1955	0
173	20250416	162700	40181517	1955	1955	1955	1955	0
174	20250416	162600	40181517	1955	1955	1955	1955	0
175	20250416	162500	40181517	1955	1955	1955	1955	0
176	20250416	162400	40181517	1955	1955	1955	1955	0
177	20250416	162300	40181517	1955	1955	1955	1955	0
178	20250416	162200	40181517	1955	1955	1955	1955	0
179	20250416	162100	40181517	1955	1955	1955	1955	0
180	20250416	162000	40181517	1955	1955	1955	1955	0
181	20250416	161900	40181517	1955	1955	1955	1955	0
182	20250416	161800	40181517	1955	1955	1955	1955	261
183	20250416	161700	40181517	1955	1955	1955	1955	0
184	20250416	161600	40181517	1955	1955	1955	1955	0
185	20250416	161500	40181517	1955	1955	1955	1955	0
186	20250416	161400	40181517	1955	1955	1955	1955	0
187	20250416	161300	40181517	1955	1955	1955	1955	0
188	20250416	161200	40181517	1955	1955	1955	1955	0
189	20250416	161100	40181517	1955	1955	1955	1955	0
190	20250416	161000	40181517	1955	1955	1955	1955	0
191	20250416	160900	40181517	1955	1955	1955	1955	0
192	20250416	160800	40181517	1955	1955	1955	1955	0
193	20250416	160700	40181517	1955	1955	1955	1955	0
194	20250416	160600	40181517	1955	1955	1955	1955	0
195	20250416	160500	40181517	1955	1955	1955	1955	0
196	20250416	160400	40181517	1955	1955	1955	1955	0
197	20250416	160300	40181517	1955	1955	1955	1955	0
198	20250416	160200	40181517	1955	1955	1955	1955	0
199	20250416	160100	40181517	1955	1955	1955	1955	0
200	20250416	160000	40181517	1955	1955	1955	1955	0
201	20250416	155900	40181517	1955	1955	1955	1955	0
202	20250416	155800	40181517	1955	1955	1955	1955	0
203	20250416	155700	40181517	1955	1955	1955	1955	0
204	20250416	155600	40181517	1955	1955	1955	1955	0
205	20250416	155500	40181517	1955	1955	1955	1955	0
206	20250416	155400	40181517	1955	1955	1955	1955	0
207	20250416	155300	40181517	1955	1955	1955	1955	0
208	20250416	155200	40181517	1955	1955	1955	1955	0
209	20250416	155100	40181517	1955	1955	1955	1955	0
210	20250416	155000	40181517	1955	1955	1955	1955	0
211	20250416	154900	40181517	1955	1955	1955	1955	0
212	20250416	154800	40181517	1955	1955	1955	1955	261
213	20250416	154700	40181517	1955	1955	1955	1955	0
214	20250416	154600	40181517	1955	1955	1955	1955	0
215	20250416	154500	40181517	1955	1955	1955	1955	0
216	20250416	154400	40181517	1955	1955	1955	1955	0
217	20250416	154300	40181517	1955	1955	1955	1955	0
218	20250416	154200	40181517	1955	1955	1955	1955	0
219	20250416	154100	40181517	1955	1955	1955	1955	0
220	20250416	154000	40181517	1955	1955	1955	1955	0
221	20250416	153900	40181517	1955	1955	1955	1955	0
222	20250416	153800	40181517	1955	1955	1955	1955	0
223	20250416	153700	40181517	1955	1955	1955	1955	0
224	20250416	153600	40181517	1955	1955	1955	1955	0
225	20250416	153500	40181517	1955	1955	1955	1955	0
226	20250416	153400	40181517	1955	1955	1955	1955	0
227	20250416	153300	40181517	1955	1955	1955	1955	0
228	20250416	153200	40181517	1955	1955	1955	1955	0
229	20250416	153100	40181517	1955	1955	1955	1955	0
230	20250416	153000	40181517	1955	1955	1955	1955	261
231	20250416	152900	39671262	1962	1962	1962	1962	0
232	20250416	152800	39671262	1962	1962	1962	1962	0
233	20250416	152700	39671262	1962	1962	1962	1962	0
234	20250416	152600	39671262	1962	1962	1962	1962	0
235	20250416	152500	39671262	1962	1962	1962	1962	0
236	20250416	152400	39671262	1962	1962	1962	1962	0
237	20250416	152300	39671262	1962	1962	1962	1962	0
238	20250416	152200	39671262	1962	1962	1962	1962	0
239	20250416	152100	39671262	1962	1962	1962	1962	0
240	20250416	152000	39671262	1962	1962	1962	1962	0
241	20250416	151900	39671262	1962	1962	1962	1962	20
242	20250416	151800	39632022	1963	1956	1963	1956	35
243	20250416	151700	39563490	1948	1947	1948	1947	107
244	20250416	151600	39355137	1948	1948	1948	1948	289
245	20250416	151500	38792165	1949	1949	1949	1949	0
246	20250416	151400	38792165	1949	1949	1949	1948	19
247	20250416	151300	38755147	1949	1949	1949	1949	1
248	20250416	151200	38753198	1949	1947	1949	1947	120
249	20250416	151100	38519552	1947	1946	1947	1946	44
250	20250416	151000	38433908	1946	1946	1946	1946	25
251	20250416	150900	38385258	1946	1946	1946	1946	20
252	20250416	150800	38346338	1946	1946	1946	1946	216
253	20250416	150700	37926002	1945	1945	1945	1945	150
254	20250416	150600	37634252	1945	1945	1945	1945	0
255	20250416	150500	37634252	1945	1945	1945	1945	15
256	20250416	150400	37605077	1946	1945	1946	1945	22
257	20250416	150300	37562280	1946	1946	1946	1946	21
258	20250416	150200	37521414	1945	1945	1945	1945	120
259	20250416	150100	37288014	1946	1947	1947	1946	24
260	20250416	150000	37241306	1971	1971	1971	1971	0
261	20250416	145900	37241306	1971	1971	1971	1971	0
262	20250416	145800	37241306	1971	1971	1971	1971	0
263	20250416	145700	37241306	1971	1964	1971	1964	10
264	20250416	145600	37221637	1946	1946	1946	1946	0
265	20250416	145500	37221637	1946	1943	1946	1942	68
266	20250416	145400	37089489	1942	1942	1942	1942	0
267	20250416	145300	37089489	1942	1942	1942	1942	1
268	20250416	145200	37087547	1942	1942	1942	1942	4
269	20250416	145100	37079779	1942	1942	1942	1942	14
270	20250416	145000	37052591	1943	1943	1943	1943	60
271	20250416	144900	36936011	1944	1944	1944	1944	0
272	20250416	144800	36936011	1944	1944	1944	1944	0
273	20250416	144700	36936011	1944	1944	1944	1944	5
274	20250416	144600	36926291	1946	1945	1946	1945	84
275	20250416	144500	36762833	1945	1945	1945	1945	14
276	20250416	144400	36735603	1944	1944	1944	1944	10
277	20250416	144300	36716163	1943	1943	1943	1943	0
278	20250416	144200	36716163	1943	1943	1943	1943	18
279	20250416	144100	36681189	1943	1943	1943	1943	0
280	20250416	144000	36681189	1943	1943	1943	1943	0
281	20250416	143900	36681189	1943	1943	1943	1943	18
282	20250416	143800	36646215	1944	1944	1944	1944	0
283	20250416	143700	36646215	1944	1944	1944	1944	0
284	20250416	143600	36646215	1944	1944	1944	1944	0
285	20250416	143500	36646215	1944	1943	1944	1943	8
286	20250416	143400	36630667	1942	1942	1942	1942	0
287	20250416	143300	36630667	1942	1940	1942	1940	32
288	20250416	143200	36568557	1941	1941	1941	1941	0
289	20250416	143100	36568557	1941	1941	1941	1941	0
290	20250416	143000	36568557	1941	1942	1942	1941	43
291	20250416	142900	36485075	1942	1942	1942	1942	0
292	20250416	142800	36485075	1942	1942	1942	1942	8
293	20250416	142700	36469539	1941	1941	1941	1941	20
294	20250416	142600	36430719	1941	1941	1941	1941	1
295	20250416	142500	36428778	1941	1941	1941	1941	0
296	20250416	142400	36428778	1941	1941	1941	1941	4
297	20250416	142300	36421014	1941	1941	1941	1941	5
298	20250416	142200	36411309	1941	1941	1941	1941	45
299	20250416	142100	36323964	1941	1941	1941	1941	110
300	20250416	142000	36110454	1941	1941	1941	1941	10
301	20250416	141900	36091044	1941	1941	1941	1941	0
302	20250416	141800	36091044	1941	1940	1941	1940	3
303	20250416	141700	36085223	1938	1938	1938	1938	4
304	20250416	141600	36077471	1938	1938	1938	1938	7
305	20250416	141500	36063905	1938	1938	1938	1938	214
306	20250416	141400	35649173	1938	1938	1938	1938	5
307	20250416	141300	35639483	1938	1938	1938	1938	12
308	20250416	141200	35616227	1938	1938	1938	1938	11
309	20250416	141100	35594909	1938	1938	1938	1938	7
310	20250416	141000	35581343	1938	1938	1938	1938	10
311	20250416	140900	35561963	1938	1938	1938	1937	42
312	20250416	140800	35480569	1937	1942	1942	1937	446
313	20250416	140700	34615914	1964	1964	1964	1964	0
314	20250416	140600	34615914	1964	1964	1964	1964	0
315	20250416	140500	34615914	1964	1964	1964	1964	0
316	20250416	140400	34615914	1964	1964	1964	1964	0
317	20250416	140300	34615914	1964	1964	1964	1964	0
318	20250416	140200	34615914	1964	1964	1964	1964	0
319	20250416	140100	34615914	1964	1950	1964	1950	100
320	20250416	140000	34420562	1941	1942	1942	1941	109
321	20250416	135900	34208975	1954	1954	1954	1954	0
322	20250416	135800	34208975	1954	1954	1954	1954	0
323	20250416	135700	34208975	1954	1954	1954	1954	0
324	20250416	135600	34208975	1954	1954	1954	1954	0
325	20250416	135500	34208975	1954	1954	1954	1954	50
326	20250416	135400	34111275	1954	1954	1954	1954	0
327	20250416	135300	34111275	1954	1941	1954	1941	34
328	20250416	135200	34045021	1956	1956	1956	1956	20
329	20250416	135100	34005901	1958	1942	1958	1942	200
330	20250416	135000	33615436	1941	1941	1941	1941	0
331	20250416	134900	33615436	1941	1941	1941	1941	0
332	20250416	134800	33615436	1941	1941	1941	1941	22
333	20250416	134700	33572734	1955	1955	1955	1955	0
334	20250416	134600	33572734	1955	1955	1955	1955	0
335	20250416	134500	33572734	1955	1955	1955	1955	0
336	20250416	134400	33572734	1955	1955	1955	1955	0
337	20250416	134300	33572734	1955	1955	1955	1955	0
338	20250416	134200	33572734	1955	1955	1955	1955	0
339	20250416	134100	33572734	1955	1955	1955	1955	0
340	20250416	134000	33572734	1955	1955	1955	1955	0
341	20250416	133900	33572734	1955	1955	1955	1955	0
342	20250416	133800	33572734	1955	1955	1955	1955	0
343	20250416	133700	33572734	1955	1955	1955	1955	0
344	20250416	133600	33572734	1955	1955	1955	1955	0
345	20250416	133500	33572734	1955	1939	1955	1939	52
346	20250416	133400	33471197	1939	1939	1939	1938	86
347	20250416	133300	33304494	1956	1956	1956	1956	0
348	20250416	133200	33304494	1956	1956	1956	1956	0
349	20250416	133100	33304494	1956	1956	1956	1956	1
350	20250416	133000	33302538	1958	1958	1958	1958	0
351	20250416	132900	33302538	1958	1958	1958	1958	0
352	20250416	132800	33302538	1958	1958	1958	1958	0
353	20250416	132700	33302538	1958	1958	1958	1958	0
354	20250416	132600	33302538	1958	1958	1958	1958	0
355	20250416	132500	33302538	1958	1958	1958	1958	0
356	20250416	132400	33302538	1958	1958	1958	1958	0
357	20250416	132300	33302538	1958	1958	1958	1958	0
358	20250416	132200	33302538	1958	1958	1958	1958	0
359	20250416	132100	33302538	1958	1958	1958	1958	0
360	20250416	132000	33302538	1958	1957	1958	1957	100
361	20250416	131900	33106772	1958	1958	1958	1958	0
362	20250416	131800	33106772	1958	1958	1958	1958	0
363	20250416	131700	33106772	1958	1958	1958	1958	0
364	20250416	131600	33106772	1958	1957	1958	1957	30
365	20250416	131500	33048047	1957	1957	1957	1957	0
366	20250416	131400	33048047	1957	1958	1958	1957	181
367	20250416	131300	32693651	1958	1958	1958	1958	2
368	20250416	131200	32689735	1951	1951	1951	1951	0
369	20250416	131100	32689735	1951	1946	1951	1946	105
370	20250416	131000	32485000	1932	1932	1932	1932	0
371	20250416	130900	32485000	1932	1932	1932	1932	0
372	20250416	130800	32485000	1932	1931	1932	1931	38
373	20250416	130700	32411619	1931	1931	1931	1931	300
374	20250416	130600	31832319	1930	1930	1930	1930	0
375	20250416	130500	31832319	1930	1930	1930	1930	0
376	20250416	130400	31832319	1930	1930	1930	1930	0
377	20250416	130300	31832319	1930	1930	1930	1930	0
378	20250416	130200	31832319	1930	1930	1930	1930	0
379	20250416	130100	31832319	1930	1930	1930	1930	4
380	20250416	130000	31824599	1930	1933	1934	1930	279
381	20250416	125900	31285245	1933	1933	1933	1933	0
382	20250416	125800	31285245	1933	1933	1933	1933	113
383	20250416	125700	31066816	1933	1933	1933	1933	20
384	20250416	125600	31028156	1937	1937	1937	1937	0
385	20250416	125500	31028156	1937	1937	1937	1937	0
386	20250416	125400	31028156	1937	1937	1937	1937	0
387	20250416	125300	31028156	1937	1937	1937	1937	2
388	20250416	125200	31024282	1937	1943	1943	1937	2340
389	20250416	125100	26485010	1945	1945	1945	1945	0
390	20250416	125000	26485010	1945	1945	1945	1944	1651
391	20250416	124900	23274109	1948	1948	1948	1948	0
392	20250416	124800	23274109	1948	1948	1948	1948	0
393	20250416	124700	23274109	1948	1948	1948	1948	0
394	20250416	124600	23274109	1948	1947	1948	1947	137
395	20250416	124500	23007330	1947	1947	1947	1947	0
396	20250416	124400	23007330	1947	1950	1950	1947	466
397	20250416	124300	22099618	1949	1949	1949	1949	0
398	20250416	124200	22099618	1949	1949	1949	1949	0
399	20250416	124100	22099618	1949	1949	1949	1949	120
400	20250416	124000	21865738	1951	1951	1951	1951	0
401	20250416	123900	21865738	1951	1951	1951	1951	0
402	20250416	123800	21865738	1951	1951	1951	1951	0
403	20250416	123700	21865738	1951	1951	1951	1951	0
404	20250416	123600	21865738	1951	1951	1951	1951	0
405	20250416	123500	21865738	1951	1951	1951	1951	0
406	20250416	123400	21865738	1951	1951	1951	1951	0
407	20250416	123300	21865738	1951	1951	1951	1951	2
408	20250416	123200	21861836	1951	1951	1951	1951	0
409	20250416	123100	21861836	1951	1951	1951	1951	0
410	20250416	123000	21861836	1951	1951	1951	1951	1
411	20250416	122900	21859885	1951	1951	1951	1951	1
412	20250416	122800	21857934	1951	1951	1951	1951	2
413	20250416	122700	21854032	1951	1951	1951	1951	0
414	20250416	122600	21854032	1951	1951	1951	1951	0
415	20250416	122500	21854032	1951	1951	1951	1951	0
416	20250416	122400	21854032	1951	1951	1951	1951	0
417	20250416	122300	21854032	1951	1950	1953	1950	23
418	20250416	122200	21809176	1950	1950	1950	1950	18
419	20250416	122100	21774076	1950	1950	1950	1950	1
420	20250416	122000	21772126	1950	1950	1950	1950	0
421	20250416	121900	21772126	1950	1950	1950	1950	18
422	20250416	121800	21737026	1949	1949	1949	1949	0
423	20250416	121700	21737026	1949	1949	1949	1949	0
424	20250416	121600	21737026	1949	1949	1949	1949	0
425	20250416	121500	21737026	1949	1949	1949	1949	0
426	20250416	121400	21737026	1949	1949	1949	1949	0
427	20250416	121300	21737026	1949	1949	1949	1949	0
428	20250416	121200	21737026	1949	1949	1949	1949	0
429	20250416	121100	21737026	1949	1949	1949	1949	0
430	20250416	121000	21737026	1949	1949	1949	1949	0
431	20250416	120900	21737026	1949	1949	1949	1949	71
432	20250416	120800	21598647	1950	1950	1950	1950	0
433	20250416	120700	21598647	1950	1950	1950	1950	0
434	20250416	120600	21598647	1950	1950	1950	1950	4
435	20250416	120500	21590847	1950	1950	1950	1950	1
436	20250416	120400	21588897	1950	1950	1950	1950	4
437	20250416	120300	21581097	1949	1949	1949	1949	0
438	20250416	120200	21581097	1949	1949	1949	1949	0
439	20250416	120100	21581097	1949	1949	1949	1949	0
440	20250416	120000	21581097	1949	1949	1949	1949	0
441	20250416	115900	21581097	1949	1949	1949	1949	0
442	20250416	115800	21581097	1949	1949	1949	1949	0
443	20250416	115700	21581097	1949	1949	1949	1949	0
444	20250416	115600	21581097	1949	1949	1949	1949	0
445	20250416	115500	21581097	1949	1949	1949	1949	0
446	20250416	115400	21581097	1949	1949	1949	1949	0
447	20250416	115300	21581097	1949	1949	1949	1949	0
448	20250416	115200	21581097	1949	1950	1950	1949	55
449	20250416	115100	21473900	1955	1955	1955	1955	0
450	20250416	115000	21473900	1955	1955	1955	1955	0
451	20250416	114900	21473900	1955	1950	1955	1950	3
452	20250416	114800	21468045	1950	1950	1950	1950	1
453	20250416	114700	21466095	1950	1950	1950	1950	2
454	20250416	114600	21462195	1949	1949	1949	1949	0
455	20250416	114500	21462195	1949	1949	1949	1949	0
456	20250416	114400	21462195	1949	1949	1949	1949	0
457	20250416	114300	21462195	1949	1949	1949	1949	0
458	20250416	114200	21462195	1949	1949	1949	1949	0
459	20250416	114100	21462195	1949	1949	1949	1949	0
460	20250416	114000	21462195	1949	1949	1949	1949	0
461	20250416	113900	21462195	1949	1949	1949	1949	0
462	20250416	113800	21462195	1949	1949	1949	1949	0
463	20250416	113700	21462195	1949	1948	1949	1947	34
464	20250416	113600	21395974	1949	1949	1949	1949	0
465	20250416	113500	21395974	1949	1949	1949	1949	0
466	20250416	113400	21395974	1949	1949	1949	1949	4
467	20250416	113300	21388178	1949	1949	1949	1949	2
468	20250416	113200	21384280	1949	1949	1949	1949	2
469	20250416	113100	21380382	1949	1949	1949	1949	2
470	20250416	113000	21376484	1948	1948	1948	1948	1
471	20250416	112900	21374536	1958	1958	1958	1958	1
472	20250416	112800	21372578	1947	1955	1955	1947	17
473	20250416	112700	21339374	1954	1954	1954	1954	0
474	20250416	112600	21339374	1954	1954	1954	1954	0
475	20250416	112500	21339374	1954	1954	1954	1945	963
476	20250416	112400	19461474	1955	1955	1955	1955	0
477	20250416	112300	19461474	1955	1955	1955	1955	0
478	20250416	112200	19461474	1955	1955	1955	1955	0
479	20250416	112100	19461474	1955	1957	1958	1955	56
480	20250416	112000	19351885	1957	1956	1957	1956	3
481	20250416	111900	19346015	1972	1972	1972	1972	0
482	20250416	111800	19346015	1972	1972	1972	1972	0
483	20250416	111700	19346015	1972	1972	1972	1972	0
484	20250416	111600	19346015	1972	1972	1972	1972	0
485	20250416	111500	19346015	1972	1972	1972	1972	0
486	20250416	111400	19346015	1972	1972	1972	1972	0
487	20250416	111300	19346015	1972	1972	1972	1972	0
488	20250416	111200	19346015	1972	1972	1972	1972	0
489	20250416	111100	19346015	1972	1972	1972	1972	0
490	20250416	111000	19346015	1972	1967	1972	1967	10
491	20250416	110900	19326332	1955	1954	1955	1954	11
492	20250416	110800	19304828	1976	1953	1976	1953	27
493	20250416	110700	19251772	1953	1953	1953	1953	8
494	20250416	110600	19236148	1953	1959	1959	1952	69
495	20250416	110500	19101338	1959	1959	1959	1959	0
496	20250416	110400	19101338	1959	1959	1959	1959	0
497	20250416	110300	19101338	1959	1977	1978	1959	11
498	20250416	110200	19079606	1959	1959	1959	1959	8
499	20250416	110100	19063934	1958	1958	1958	1958	0
500	20250416	110000	19063934	1958	1958	1958	1958	0
501	20250416	105900	19063934	1958	1958	1958	1958	1
502	20250416	105800	19061976	1989	1989	1989	1989	0
503	20250416	105700	19061976	1989	1989	1989	1989	0
504	20250416	105600	19061976	1989	1962	1989	1962	15
505	20250416	105500	19032450	1956	1956	1956	1956	2
506	20250416	105400	19028538	1956	1956	1956	1956	3
507	20250416	105300	19022670	1955	1955	1955	1955	16
508	20250416	105200	18991390	1955	1955	1955	1955	72
509	20250416	105100	18850630	1955	1955	1955	1954	13
510	20250416	105000	18825216	1963	1963	1963	1963	0
511	20250416	104900	18825216	1963	1951	1963	1951	109
512	20250416	104800	18612106	1950	1950	1950	1950	0
513	20250416	104700	18612106	1950	1950	1950	1950	0
514	20250416	104600	18612106	1950	1950	1950	1950	1
515	20250416	104500	18610156	1963	1947	1964	1946	437
516	20250416	104400	17752076	1946	1946	1946	1945	70
517	20250416	104300	17615857	1945	1945	1945	1945	0
518	20250416	104200	17615857	1945	1951	1951	1945	837
519	20250416	104100	15985024	1951	1951	1951	1951	0
520	20250416	104000	15985024	1951	1952	1952	1951	40
521	20250416	103900	15906945	1952	1952	1952	1952	0
522	20250416	103800	15906945	1952	1952	1953	1952	30
523	20250416	103700	15848373	1951	1951	1951	1951	0
524	20250416	103600	15848373	1951	1952	1952	1951	55
525	20250416	103500	15741014	1952	1952	1952	1952	0
526	20250416	103400	15741014	1952	1952	1952	1952	0
527	20250416	103300	15741014	1952	1958	1964	1952	33
528	20250416	103200	15676346	1952	1952	1958	1951	35
529	20250416	103100	15607971	1951	1951	1951	1951	4
530	20250416	103000	15600167	1949	1949	1949	1949	0
531	20250416	102900	15600167	1949	1949	1949	1949	2
532	20250416	102800	15596269	1948	1948	1948	1948	0
533	20250416	102700	15596269	1948	1948	1948	1948	0
534	20250416	102600	15596269	1948	1948	1951	1948	134
535	20250416	102500	15335198	1948	1948	1948	1948	0
536	20250416	102400	15335198	1948	1948	1948	1948	0
537	20250416	102300	15335198	1948	1949	1949	1948	11
538	20250416	102200	15313760	1948	1948	1948	1948	0
539	20250416	102100	15313760	1948	1948	1948	1948	0
540	20250416	102000	15313760	1948	1948	1948	1948	1
541	20250416	101900	15311812	1953	1949	1953	1949	10
542	20250416	101800	15292306	1948	1948	1948	1948	0
543	20250416	101700	15292306	1948	1948	1948	1948	0
544	20250416	101600	15292306	1948	1947	1949	1947	17
545	20250416	101500	15259189	1948	1947	1948	1947	164
546	20250416	101400	14939840	1949	1949	1949	1949	0
547	20250416	101300	14939840	1949	1948	1949	1948	37
548	20250416	101200	14867754	1947	1947	1948	1947	13
549	20250416	101100	14842432	1955	1955	1955	1955	1
550	20250416	101000	14840477	1946	1946	1946	1946	0
551	20250416	100900	14840477	1946	1952	1952	1946	12
552	20250416	100800	14817059	1951	1946	1951	1946	25
553	20250416	100700	14768299	1945	1945	1946	1945	263
554	20250416	100600	14256763	1944	1947	1947	1944	12
555	20250416	100500	14233423	1952	1944	1967	1941	728
556	20250416	100400	12819893	1959	1970	1970	1959	1461
557	20250416	100300	9943687	1969	1970	1970	1969	35
558	20250416	100200	9874738	1970	1970	1970	1970	2
559	20250416	100100	9870798	1970	1970	1970	1970	0
560	20250416	100000	9870798	1970	1970	1970	1970	3
561	20250416	095900	9864888	1969	1969	1969	1969	0
562	20250416	095800	9864888	1969	1969	1969	1969	0
563	20250416	095700	9864888	1969	1969	1969	1969	0
564	20250416	095600	9864888	1969	1970	1970	1969	2
565	20250416	095500	9860949	1975	1980	1980	1969	5
566	20250416	095400	9851072	1987	1970	1987	1970	50
567	20250416	095300	9752324	1969	1969	1969	1969	0
568	20250416	095200	9752324	1969	1969	1969	1969	0
569	20250416	095100	9752324	1969	1969	1969	1969	0
570	20250416	095000	9752324	1969	1969	1969	1969	0
571	20250416	094900	9752324	1969	1969	1969	1969	0
572	20250416	094800	9752324	1969	1969	1969	1969	57
573	20250416	094700	9640091	1969	1969	1969	1969	1
574	20250416	094600	9638122	1979	1979	1979	1979	0
575	20250416	094500	9638122	1979	1979	1979	1979	0
576	20250416	094400	9638122	1979	1979	1979	1979	10
577	20250416	094300	9618332	1969	1969	1969	1969	0
578	20250416	094200	9618332	1969	1969	1969	1969	0
579	20250416	094100	9618332	1969	1978	1979	1969	11
580	20250416	094000	9596581	1969	1969	1969	1969	0
581	20250416	093900	9596581	1969	1970	1970	1969	9
582	20250416	093800	9578852	1970	1970	1970	1970	0
583	20250416	093700	9578852	1970	1970	1970	1970	0
584	20250416	093600	9578852	1970	1970	1970	1970	3
585	20250416	093500	9572942	1969	1969	1969	1969	0
586	20250416	093400	9572942	1969	1969	1969	1969	1
587	20250416	093300	9570973	1970	1987	1987	1970	73
588	20250416	093200	9427146	1972	1972	1972	1972	0
589	20250416	093100	9427146	1972	1974	1974	1972	73
590	20250416	093000	9283125	1972	1972	1972	1972	0
591	20250416	092900	9283125	1972	1972	1972	1972	0
592	20250416	092800	9283125	1972	2000	2000	1972	3
593	20250416	092700	9277153	1999	1972	1999	1972	11
594	20250416	092600	9255191	2000	1999	2000	1970	11
595	20250416	092500	9233281	1970	1998	2000	1970	14
596	20250416	092400	9205352	1969	1969	1969	1969	0
597	20250416	092300	9205352	1969	1969	1969	1969	0
598	20250416	092200	9205352	1969	1969	1969	1969	0
599	20250416	092100	9205352	1969	1968	1969	1968	701
600	20250416	092000	7825783	1968	1993	1993	1968	38
601	20250416	091900	7750074	2010	1993	2010	1989	2454
602	20250416	091800	2868235	1993	2020	2020	1993	27
603	20250416	091700	2813930	2025	2025	2025	2025	1
604	20250416	091600	2811905	2025	2025	2025	2025	0
605	20250416	091500	2811905	2025	2025	2025	2025	3
606	20250416	091400	2805830	1989	1989	1989	1989	0
607	20250416	091300	2805830	1989	1989	1989	1989	0
608	20250416	091200	2805830	1989	1989	1989	1989	0
609	20250416	091100	2805830	1989	1989	1989	1989	0
610	20250416	091000	2805830	1989	1990	1990	1989	1000
611	20250416	090900	816621	1989	1989	1989	1989	0
612	20250416	090800	816621	1989	1989	1989	1989	0
613	20250416	090700	816621	1989	1989	2000	1989	161
614	20250416	090600	496381	1968	1968	1968	1968	13
615	20250416	090500	470797	1968	1968	1968	1968	0
616	20250416	090400	470797	1968	1968	1968	1968	0
617	20250416	090300	470797	1968	1987	1989	1968	11
618	20250416	090200	448948	1967	1967	1967	1967	0
619	20250416	090100	448948	1967	1967	1967	1967	1
620	20250416	090000	446981	1968	1989	1989	1967	227