KissMeData/154030/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	200900	200411782	1922	1922	1922	1922	2015
3	20250414	200800	200411782	1922	1922	1922	1922	0
4	20250414	200700	200411782	1922	1922	1922	1922	0
5	20250414	200600	200411782	1922	1922	1922	1922	0
6	20250414	200500	200411782	1922	1922	1922	1922	0
7	20250414	200400	200411782	1922	1922	1922	1922	0
8	20250414	200300	200411782	1922	1922	1922	1922	0
9	20250414	200200	200411782	1922	1922	1922	1922	0
10	20250414	200100	200411782	1922	1922	1922	1922	0
11	20250414	200000	200411782	1922	1922	1922	1922	0
12	20250414	195900	200411782	1922	1922	1922	1922	0
13	20250414	195800	200411782	1922	1922	1922	1922	0
14	20250414	195700	200411782	1922	1922	1922	1922	0
15	20250414	195600	200411782	1922	1922	1922	1922	0
16	20250414	195500	200411782	1922	1922	1922	1922	0
17	20250414	195400	200411782	1922	1922	1922	1922	0
18	20250414	195300	200411782	1922	1922	1922	1922	0
19	20250414	195200	200411782	1922	1922	1922	1922	0
20	20250414	195100	200411782	1922	1922	1922	1922	0
21	20250414	195000	200411782	1922	1922	1922	1922	0
22	20250414	194900	200411782	1922	1922	1922	1922	0
23	20250414	194800	200411782	1922	1922	1922	1922	0
24	20250414	194700	200411782	1922	1922	1922	1922	0
25	20250414	194600	200411782	1922	1922	1922	1922	0
26	20250414	194500	200411782	1922	1922	1922	1922	0
27	20250414	194400	200411782	1922	1922	1922	1922	0
28	20250414	194300	200411782	1922	1922	1922	1922	0
29	20250414	194200	200411782	1922	1922	1922	1922	0
30	20250414	194100	200411782	1922	1922	1922	1922	0
31	20250414	194000	200411782	1922	1922	1922	1922	0
32	20250414	193900	200411782	1922	1922	1922	1922	2015
33	20250414	193800	200411782	1922	1922	1922	1922	0
34	20250414	193700	200411782	1922	1922	1922	1922	0
35	20250414	193600	200411782	1922	1922	1922	1922	0
36	20250414	193500	200411782	1922	1922	1922	1922	0
37	20250414	193400	200411782	1922	1922	1922	1922	0
38	20250414	193300	200411782	1922	1922	1922	1922	0
39	20250414	193200	200411782	1922	1922	1922	1922	0
40	20250414	193100	200411782	1922	1922	1922	1922	0
41	20250414	193000	200411782	1922	1922	1922	1922	0
42	20250414	192900	200411782	1922	1922	1922	1922	0
43	20250414	192800	200411782	1922	1922	1922	1922	0
44	20250414	192700	200411782	1922	1922	1922	1922	0
45	20250414	192600	200411782	1922	1922	1922	1922	0
46	20250414	192500	200411782	1922	1922	1922	1922	0
47	20250414	192400	200411782	1922	1922	1922	1922	0
48	20250414	192300	200411782	1922	1922	1922	1922	0
49	20250414	192200	200411782	1922	1922	1922	1922	0
50	20250414	192100	200411782	1922	1922	1922	1922	0
51	20250414	192000	200411782	1922	1922	1922	1922	0
52	20250414	191900	200411782	1922	1922	1922	1922	0
53	20250414	191800	200411782	1922	1922	1922	1922	0
54	20250414	191700	200411782	1922	1922	1922	1922	0
55	20250414	191600	200411782	1922	1922	1922	1922	0
56	20250414	191500	200411782	1922	1922	1922	1922	0
57	20250414	191400	200411782	1922	1922	1922	1922	0
58	20250414	191300	200411782	1922	1922	1922	1922	0
59	20250414	191200	200411782	1922	1922	1922	1922	0
60	20250414	191100	200411782	1922	1922	1922	1922	0
61	20250414	191000	200411782	1922	1922	1922	1922	0
62	20250414	190900	200411782	1922	1922	1922	1922	2015
63	20250414	190800	200411782	1922	1922	1922	1922	0
64	20250414	190700	200411782	1922	1922	1922	1922	0
65	20250414	190600	200411782	1922	1922	1922	1922	0
66	20250414	190500	200411782	1922	1922	1922	1922	0
67	20250414	190400	200411782	1922	1922	1922	1922	0
68	20250414	190300	200411782	1922	1922	1922	1922	0
69	20250414	190200	200411782	1922	1922	1922	1922	0
70	20250414	190100	200411782	1922	1922	1922	1922	0
71	20250414	190000	200411782	1922	1922	1922	1922	0
72	20250414	185900	200411782	1922	1922	1922	1922	0
73	20250414	185800	200411782	1922	1922	1922	1922	0
74	20250414	185700	200411782	1922	1922	1922	1922	0
75	20250414	185600	200411782	1922	1922	1922	1922	0
76	20250414	185500	200411782	1922	1922	1922	1922	0
77	20250414	185400	200411782	1922	1922	1922	1922	0
78	20250414	185300	200411782	1922	1922	1922	1922	0
79	20250414	185200	200411782	1922	1922	1922	1922	0
80	20250414	185100	200411782	1922	1922	1922	1922	0
81	20250414	185000	200411782	1922	1922	1922	1922	0
82	20250414	184900	200411782	1922	1922	1922	1922	0
83	20250414	184800	200411782	1922	1922	1922	1922	0
84	20250414	184700	200411782	1922	1922	1922	1922	0
85	20250414	184600	200411782	1922	1922	1922	1922	0
86	20250414	184500	200411782	1922	1922	1922	1922	0
87	20250414	184400	200411782	1922	1922	1922	1922	0
88	20250414	184300	200411782	1922	1922	1922	1922	0
89	20250414	184200	200411782	1922	1922	1922	1922	0
90	20250414	184100	200411782	1922	1922	1922	1922	0
91	20250414	184000	200411782	1922	1922	1922	1922	0
92	20250414	183900	200411782	1922	1922	1922	1922	2015
93	20250414	183800	200411782	1922	1922	1922	1922	0
94	20250414	183700	200411782	1922	1922	1922	1922	0
95	20250414	183600	200411782	1922	1922	1922	1922	0
96	20250414	183500	200411782	1922	1922	1922	1922	0
97	20250414	183400	200411782	1922	1922	1922	1922	0
98	20250414	183300	200411782	1922	1922	1922	1922	0
99	20250414	183200	200411782	1922	1922	1922	1922	0
100	20250414	183100	200411782	1922	1922	1922	1922	0
101	20250414	183000	200411782	1922	1922	1922	1922	0
102	20250414	182900	200411782	1922	1922	1922	1922	0
103	20250414	182800	200411782	1922	1922	1922	1922	0
104	20250414	182700	200411782	1922	1922	1922	1922	0
105	20250414	182600	200411782	1922	1922	1922	1922	0
106	20250414	182500	200411782	1922	1922	1922	1922	0
107	20250414	182400	200411782	1922	1922	1922	1922	0
108	20250414	182300	200411782	1922	1922	1922	1922	0
109	20250414	182200	200411782	1922	1922	1922	1922	0
110	20250414	182100	200411782	1922	1922	1922	1922	0
111	20250414	182000	200411782	1922	1922	1922	1922	0
112	20250414	181900	200411782	1922	1922	1922	1922	0
113	20250414	181800	200411782	1922	1922	1922	1922	0
114	20250414	181700	200411782	1922	1922	1922	1922	0
115	20250414	181600	200411782	1922	1922	1922	1922	0
116	20250414	181500	200411782	1922	1922	1922	1922	0
117	20250414	181400	200411782	1922	1922	1922	1922	0
118	20250414	181300	200411782	1922	1922	1922	1922	0
119	20250414	181200	200411782	1922	1922	1922	1922	0
120	20250414	181100	200411782	1922	1922	1922	1922	0
121	20250414	181000	200411782	1922	1922	1922	1922	0
122	20250414	180900	200411782	1922	1922	1922	1922	2015
123	20250414	180800	200411782	1922	1922	1922	1922	0
124	20250414	180700	200411782	1922	1922	1922	1922	0
125	20250414	180600	200411782	1922	1922	1922	1922	0
126	20250414	180500	200411782	1922	1922	1922	1922	0
127	20250414	180400	200411782	1922	1922	1922	1922	0
128	20250414	180300	200411782	1922	1922	1922	1922	0
129	20250414	180200	200411782	1922	1922	1922	1922	0
130	20250414	180100	200411782	1922	1922	1922	1922	0
131	20250414	180000	200411782	1922	1922	1922	1922	0
132	20250414	175900	200411782	1922	1922	1922	1922	0
133	20250414	175800	200411782	1922	1922	1922	1922	0
134	20250414	175700	200411782	1922	1922	1922	1922	0
135	20250414	175600	200411782	1922	1922	1922	1922	0
136	20250414	175500	200411782	1922	1922	1922	1922	0
137	20250414	175400	200411782	1922	1922	1922	1922	0
138	20250414	175300	200411782	1922	1922	1922	1922	0
139	20250414	175200	200411782	1922	1922	1922	1922	0
140	20250414	175100	200411782	1922	1922	1922	1922	0
141	20250414	175000	200411782	1922	1922	1922	1922	0
142	20250414	174900	200411782	1922	1922	1922	1922	0
143	20250414	174800	200411782	1922	1922	1922	1922	0
144	20250414	174700	200411782	1922	1922	1922	1922	0
145	20250414	174600	200411782	1922	1922	1922	1922	0
146	20250414	174500	200411782	1922	1922	1922	1922	0
147	20250414	174400	200411782	1922	1922	1922	1922	0
148	20250414	174300	200411782	1922	1922	1922	1922	0
149	20250414	174200	200411782	1922	1922	1922	1922	0
150	20250414	174100	200411782	1922	1922	1922	1922	0
151	20250414	174000	200411782	1922	1922	1922	1922	0
152	20250414	173900	200411782	1922	1922	1922	1922	2015
153	20250414	173800	200411782	1922	1922	1922	1922	0
154	20250414	173700	200411782	1922	1922	1922	1922	0
155	20250414	173600	200411782	1922	1922	1922	1922	0
156	20250414	173500	200411782	1922	1922	1922	1922	0
157	20250414	173400	200411782	1922	1922	1922	1922	0
158	20250414	173300	200411782	1922	1922	1922	1922	0
159	20250414	173200	200411782	1922	1922	1922	1922	0
160	20250414	173100	200411782	1922	1922	1922	1922	0
161	20250414	173000	200411782	1922	1922	1922	1922	0
162	20250414	172900	200411782	1922	1922	1922	1922	0
163	20250414	172800	200411782	1922	1922	1922	1922	0
164	20250414	172700	200411782	1922	1922	1922	1922	0
165	20250414	172600	200411782	1922	1922	1922	1922	0
166	20250414	172500	200411782	1922	1922	1922	1922	0
167	20250414	172400	200411782	1922	1922	1922	1922	0
168	20250414	172300	200411782	1922	1922	1922	1922	0
169	20250414	172200	200411782	1922	1922	1922	1922	0
170	20250414	172100	200411782	1922	1922	1922	1922	0
171	20250414	172000	200411782	1922	1922	1922	1922	0
172	20250414	171900	200411782	1922	1922	1922	1922	0
173	20250414	171800	200411782	1922	1922	1922	1922	0
174	20250414	171700	200411782	1922	1922	1922	1922	0
175	20250414	171600	200411782	1922	1922	1922	1922	0
176	20250414	171500	200411782	1922	1922	1922	1922	0
177	20250414	171400	200411782	1922	1922	1922	1922	0
178	20250414	171300	200411782	1922	1922	1922	1922	0
179	20250414	171200	200411782	1922	1922	1922	1922	0
180	20250414	171100	200411782	1922	1922	1922	1922	0
181	20250414	171000	200411782	1922	1922	1922	1922	0
182	20250414	170900	200411782	1922	1922	1922	1922	2015
183	20250414	170800	200411782	1922	1922	1922	1922	0
184	20250414	170700	200411782	1922	1922	1922	1922	0
185	20250414	170600	200411782	1922	1922	1922	1922	0
186	20250414	170500	200411782	1922	1922	1922	1922	0
187	20250414	170400	200411782	1922	1922	1922	1922	0
188	20250414	170300	200411782	1922	1922	1922	1922	0
189	20250414	170200	200411782	1922	1922	1922	1922	0
190	20250414	170100	200411782	1922	1922	1922	1922	0
191	20250414	170000	200411782	1922	1922	1922	1922	0
192	20250414	165900	200411782	1922	1922	1922	1922	0
193	20250414	165800	200411782	1922	1922	1922	1922	0
194	20250414	165700	200411782	1922	1922	1922	1922	0
195	20250414	165600	200411782	1922	1922	1922	1922	0
196	20250414	165500	200411782	1922	1922	1922	1922	0
197	20250414	165400	200411782	1922	1922	1922	1922	0
198	20250414	165300	200411782	1922	1922	1922	1922	0
199	20250414	165200	200411782	1922	1922	1922	1922	0
200	20250414	165100	200411782	1922	1922	1922	1922	0
201	20250414	165000	200411782	1922	1922	1922	1922	0
202	20250414	164900	200411782	1922	1922	1922	1922	0
203	20250414	164800	200411782	1922	1922	1922	1922	0
204	20250414	164700	200411782	1922	1922	1922	1922	0
205	20250414	164600	200411782	1922	1922	1922	1922	0
206	20250414	164500	200411782	1922	1922	1922	1922	0
207	20250414	164400	200411782	1922	1922	1922	1922	0
208	20250414	164300	200411782	1922	1922	1922	1922	0
209	20250414	164200	200411782	1922	1922	1922	1922	0
210	20250414	164100	200411782	1922	1922	1922	1922	0
211	20250414	164000	200411782	1922	1922	1922	1922	0
212	20250414	163900	200411782	1922	1922	1922	1922	2015
213	20250414	163800	200411782	1922	1922	1922	1922	0
214	20250414	163700	200411782	1922	1922	1922	1922	0
215	20250414	163600	200411782	1922	1922	1922	1922	0
216	20250414	163500	200411782	1922	1922	1922	1922	0
217	20250414	163400	200411782	1922	1922	1922	1922	0
218	20250414	163300	200411782	1922	1922	1922	1922	0
219	20250414	163200	200411782	1922	1922	1922	1922	0
220	20250414	163100	200411782	1922	1922	1922	1922	0
221	20250414	163000	200411782	1922	1922	1922	1922	0
222	20250414	162900	200411782	1922	1922	1922	1922	0
223	20250414	162800	200411782	1922	1922	1922	1922	0
224	20250414	162700	200411782	1922	1922	1922	1922	0
225	20250414	162600	200411782	1922	1922	1922	1922	0
226	20250414	162500	200411782	1922	1922	1922	1922	0
227	20250414	162400	200411782	1922	1922	1922	1922	0
228	20250414	162300	200411782	1922	1922	1922	1922	0
229	20250414	162200	200411782	1922	1922	1922	1922	0
230	20250414	162100	200411782	1922	1922	1922	1922	0
231	20250414	162000	200411782	1922	1922	1922	1922	0
232	20250414	161900	200411782	1922	1922	1922	1922	0
233	20250414	161800	200411782	1922	1922	1922	1922	0
234	20250414	161700	200411782	1922	1922	1922	1922	0
235	20250414	161600	200411782	1922	1922	1922	1922	0
236	20250414	161500	200411782	1922	1922	1922	1922	0
237	20250414	161400	200411782	1922	1922	1922	1922	0
238	20250414	161300	200411782	1922	1922	1922	1922	0
239	20250414	161200	200411782	1922	1922	1922	1922	0
240	20250414	161100	200411782	1922	1922	1922	1922	0
241	20250414	161000	200411782	1922	1922	1922	1922	0
242	20250414	160900	200411782	1922	1922	1922	1922	2015
243	20250414	160800	200411782	1922	1922	1922	1922	0
244	20250414	160700	200411782	1922	1922	1922	1922	0
245	20250414	160600	200411782	1922	1922	1922	1922	0
246	20250414	160500	200411782	1922	1922	1922	1922	0
247	20250414	160400	200411782	1922	1922	1922	1922	0
248	20250414	160300	200411782	1922	1922	1922	1922	0
249	20250414	160200	200411782	1922	1922	1922	1922	0
250	20250414	160100	200411782	1922	1922	1922	1922	0
251	20250414	160000	200411782	1922	1922	1922	1922	0
252	20250414	155900	200411782	1922	1922	1922	1922	0
253	20250414	155800	200411782	1922	1922	1922	1922	0
254	20250414	155700	200411782	1922	1922	1922	1922	0
255	20250414	155600	200411782	1922	1922	1922	1922	0
256	20250414	155500	200411782	1922	1922	1922	1922	0
257	20250414	155400	200411782	1922	1922	1922	1922	0
258	20250414	155300	200411782	1922	1922	1922	1922	0
259	20250414	155200	200411782	1922	1922	1922	1922	0
260	20250414	155100	200411782	1922	1922	1922	1922	0
261	20250414	155000	200411782	1922	1922	1922	1922	0
262	20250414	154900	200411782	1922	1922	1922	1922	0
263	20250414	154800	200411782	1922	1922	1922	1922	0
264	20250414	154700	200411782	1922	1922	1922	1922	0
265	20250414	154600	200411782	1922	1922	1922	1922	0
266	20250414	154500	200411782	1922	1922	1922	1922	0
267	20250414	154400	200411782	1922	1922	1922	1922	0
268	20250414	154300	200411782	1922	1922	1922	1922	0
269	20250414	154200	200411782	1922	1922	1922	1922	0
270	20250414	154100	200411782	1922	1922	1922	1922	0
271	20250414	154000	200411782	1922	1922	1922	1922	0
272	20250414	153900	200411782	1922	1922	1922	1922	2015
273	20250414	153800	200411782	1922	1922	1922	1922	0
274	20250414	153700	200411782	1922	1922	1922	1922	0
275	20250414	153600	200411782	1922	1922	1922	1922	0
276	20250414	153500	200411782	1922	1922	1922	1922	0
277	20250414	153400	200411782	1922	1922	1922	1922	0
278	20250414	153300	200411782	1922	1922	1922	1922	0
279	20250414	153200	200411782	1922	1922	1922	1922	0
280	20250414	153100	200411782	1922	1922	1922	1922	0
281	20250414	153000	200411782	1922	1922	1922	1922	2015
282	20250414	152900	196538952	1915	1915	1915	1915	0
283	20250414	152800	196538952	1915	1915	1915	1915	0
284	20250414	152700	196538952	1915	1915	1915	1915	0
285	20250414	152600	196538952	1915	1915	1915	1915	0
286	20250414	152500	196538952	1915	1915	1915	1915	0
287	20250414	152400	196538952	1915	1915	1915	1915	0
288	20250414	152300	196538952	1915	1915	1915	1915	0
289	20250414	152200	196538952	1915	1915	1915	1915	0
290	20250414	152100	196538952	1915	1915	1915	1915	0
291	20250414	152000	196538952	1915	1915	1915	1915	0
292	20250414	151900	196538952	1915	1915	1915	1915	166
293	20250414	151800	196221062	1915	1915	1915	1915	1127
294	20250414	151700	194062857	1916	1916	1916	1916	12
295	20250414	151600	194039865	1916	1916	1916	1916	490
296	20250414	151500	193101025	1916	1916	1916	1916	375
297	20250414	151400	192382525	1917	1917	1917	1917	1172
298	20250414	151300	190135801	1920	1920	1920	1920	156
299	20250414	151200	189836281	1920	1920	1920	1920	0
300	20250414	151100	189836281	1920	1920	1920	1920	0
301	20250414	151000	189836281	1920	1920	1920	1920	75
302	20250414	150900	189692281	1920	1920	1920	1920	0
303	20250414	150800	189692281	1920	1920	1920	1920	1779
304	20250414	150700	186276601	1917	1917	1917	1917	50
305	20250414	150600	186180751	1917	1917	1917	1917	0
306	20250414	150500	186180751	1917	1917	1917	1917	2
307	20250414	150400	186176917	1917	1917	1917	1917	154
308	20250414	150300	185881699	1917	1919	1919	1917	50
309	20250414	150200	185785785	1920	1917	1920	1917	55
310	20250414	150100	185680335	1917	1916	1917	1916	853
311	20250414	150000	184045267	1916	1916	1916	1916	0
312	20250414	145900	184045267	1916	1916	1916	1916	12
313	20250414	145800	184022275	1916	1916	1916	1916	101
314	20250414	145700	183828759	1916	1916	1916	1916	0
315	20250414	145600	183828759	1916	1916	1916	1916	222
316	20250414	145500	183403407	1916	1916	1916	1916	835
317	20250414	145400	181803547	1917	1917	1917	1917	0
318	20250414	145300	181803547	1917	1918	1918	1917	2741
319	20250414	145200	176548909	1918	1918	1918	1918	0
320	20250414	145100	176548909	1918	1918	1918	1918	0
321	20250414	145000	176548909	1918	1918	1918	1918	1299
322	20250414	144900	174057427	1919	1919	1919	1919	1468
323	20250414	144800	171240335	1920	1920	1920	1920	0
324	20250414	144700	171240335	1920	1920	1920	1920	0
325	20250414	144600	171240335	1920	1920	1920	1920	0
326	20250414	144500	171240335	1920	1920	1920	1920	0
327	20250414	144400	171240335	1920	1920	1920	1920	0
328	20250414	144300	171240335	1920	1920	1920	1920	0
329	20250414	144200	171240335	1920	1920	1920	1920	0
330	20250414	144100	171240335	1920	1920	1920	1920	30
331	20250414	144000	171182735	1919	1919	1919	1919	0
332	20250414	143900	171182735	1919	1919	1919	1919	0
333	20250414	143800	171182735	1919	1919	1919	1919	0
334	20250414	143700	171182735	1919	1919	1919	1919	0
335	20250414	143600	171182735	1919	1919	1919	1919	0
336	20250414	143500	171182735	1919	1919	1919	1919	0
337	20250414	143400	171182735	1919	1919	1919	1919	17
338	20250414	143300	171150112	1919	1919	1919	1919	0
339	20250414	143200	171150112	1919	1919	1919	1919	0
340	20250414	143100	171150112	1919	1919	1919	1919	0
341	20250414	143000	171150112	1919	1919	1919	1919	0
342	20250414	142900	171150112	1919	1919	1919	1919	0
343	20250414	142800	171150112	1919	1919	1919	1919	0
344	20250414	142700	171150112	1919	1919	1919	1919	0
345	20250414	142600	171150112	1919	1918	1919	1918	95
346	20250414	142500	170967815	1918	1918	1918	1918	399
347	20250414	142400	170202533	1918	1918	1918	1918	0
348	20250414	142300	170202533	1918	1918	1918	1918	0
349	20250414	142200	170202533	1918	1918	1918	1918	163
350	20250414	142100	169889899	1919	1919	1919	1919	0
351	20250414	142000	169889899	1919	1919	1919	1919	137
352	20250414	141900	169626996	1919	1919	1919	1919	0
353	20250414	141800	169626996	1919	1919	1919	1919	53
354	20250414	141700	169525289	1918	1918	1918	1918	0
355	20250414	141600	169525289	1918	1918	1918	1918	0
356	20250414	141500	169525289	1918	1919	1919	1918	1326
357	20250414	141400	166981428	1920	1920	1920	1920	50
358	20250414	141300	166885428	1919	1919	1919	1919	0
359	20250414	141200	166885428	1919	1919	1919	1919	3
360	20250414	141100	166879671	1920	1920	1920	1920	0
361	20250414	141000	166879671	1920	1920	1920	1920	25
362	20250414	140900	166831671	1918	1918	1918	1918	0
363	20250414	140800	166831671	1918	1918	1918	1918	0
364	20250414	140700	166831671	1918	1918	1918	1918	0
365	20250414	140600	166831671	1918	1918	1918	1918	0
366	20250414	140500	166831671	1918	1918	1918	1918	0
367	20250414	140400	166831671	1918	1919	1919	1918	1000
368	20250414	140300	164913209	1920	1920	1920	1920	0
369	20250414	140200	164913209	1920	1920	1920	1920	0
370	20250414	140100	164913209	1920	1920	1920	1920	10
371	20250414	140000	164894009	1920	1920	1920	1920	0
372	20250414	135900	164894009	1920	1920	1920	1920	5
373	20250414	135800	164884409	1919	1920	1920	1919	11
374	20250414	135700	164863290	1920	1920	1920	1920	0
375	20250414	135600	164863290	1920	1920	1920	1920	5
376	20250414	135500	164853690	1919	1919	1919	1919	0
377	20250414	135400	164853690	1919	1919	1919	1919	400
378	20250414	135300	164086090	1919	1919	1919	1919	1
379	20250414	135200	164084171	1922	1922	1922	1922	0
380	20250414	135100	164084171	1922	1920	1922	1920	100
381	20250414	135000	163892051	1920	1920	1920	1920	0
382	20250414	134900	163892051	1920	1920	1920	1920	0
383	20250414	134800	163892051	1920	1920	1920	1920	10
384	20250414	134700	163872851	1920	1920	1920	1920	20
385	20250414	134600	163834451	1920	1920	1920	1920	0
386	20250414	134500	163834451	1920	1920	1920	1920	42
387	20250414	134400	163753811	1923	1923	1923	1923	0
388	20250414	134300	163753811	1923	1923	1923	1923	538
389	20250414	134200	162719237	1923	1923	1923	1923	0
390	20250414	134100	162719237	1923	1923	1923	1923	53
391	20250414	134000	162617318	1923	1923	1923	1923	0
392	20250414	133900	162617318	1923	1923	1923	1923	0
393	20250414	133800	162617318	1923	1923	1923	1923	0
394	20250414	133700	162617318	1923	1923	1923	1923	0
395	20250414	133600	162617318	1923	1922	1923	1922	91
396	20250414	133500	162442414	1922	1922	1922	1922	0
397	20250414	133400	162442414	1922	1922	1922	1922	0
398	20250414	133300	162442414	1922	1920	1922	1920	700
399	20250414	133200	161097102	1919	1919	1919	1919	0
400	20250414	133100	161097102	1919	1919	1919	1919	0
401	20250414	133000	161097102	1919	1919	1919	1919	60
402	20250414	132900	160981962	1920	1920	1920	1920	0
403	20250414	132800	160981962	1920	1920	1920	1920	0
404	20250414	132700	160981962	1920	1920	1920	1920	0
405	20250414	132600	160981962	1920	1920	1920	1920	0
406	20250414	132500	160981962	1920	1920	1920	1920	48
407	20250414	132400	160889802	1920	1920	1920	1920	0
408	20250414	132300	160889802	1920	1920	1920	1920	0
409	20250414	132200	160889802	1920	1920	1920	1920	0
410	20250414	132100	160889802	1920	1920	1920	1920	0
411	20250414	132000	160889802	1920	1920	1920	1920	3
412	20250414	131900	160884042	1920	1920	1920	1920	0
413	20250414	131800	160884042	1920	1920	1920	1920	0
414	20250414	131700	160884042	1920	1920	1920	1920	0
415	20250414	131600	160884042	1920	1920	1920	1920	160
416	20250414	131500	160576842	1918	1918	1918	1918	0
417	20250414	131400	160576842	1918	1918	1918	1918	0
418	20250414	131300	160576842	1918	1918	1918	1918	0
419	20250414	131200	160576842	1918	1919	1919	1918	437
420	20250414	131100	159738343	1918	1918	1918	1918	0
421	20250414	131000	159738343	1918	1918	1918	1918	0
422	20250414	130900	159738343	1918	1918	1918	1918	0
423	20250414	130800	159738343	1918	1918	1918	1918	679
424	20250414	130700	158436021	1918	1918	1918	1918	43
425	20250414	130600	158353547	1917	1917	1917	1917	0
426	20250414	130500	158353547	1917	1917	1917	1917	0
427	20250414	130400	158353547	1917	1917	1917	1917	37
428	20250414	130300	158282618	1919	1919	1919	1919	200
429	20250414	130200	157898818	1918	1918	1918	1918	0
430	20250414	130100	157898818	1918	1918	1918	1918	0
431	20250414	130000	157898818	1918	1918	1918	1918	0
432	20250414	125900	157898818	1918	1918	1918	1918	0
433	20250414	125800	157898818	1918	1918	1918	1918	0
434	20250414	125700	157898818	1918	1918	1918	1918	0
435	20250414	125600	157898818	1918	1918	1918	1918	346
436	20250414	125500	157235190	1918	1918	1918	1918	4
437	20250414	125400	157227518	1919	1919	1919	1919	3
438	20250414	125300	157221761	1918	1918	1918	1918	0
439	20250414	125200	157221761	1918	1918	1918	1918	0
440	20250414	125100	157221761	1918	1918	1918	1918	0
441	20250414	125000	157221761	1918	1918	1918	1918	101
442	20250414	124900	157028043	1917	1919	1919	1917	1285
443	20250414	124800	154562762	1919	1919	1919	1919	0
444	20250414	124700	154562762	1919	1920	1920	1919	302
445	20250414	124600	153982943	1920	1920	1920	1920	0
446	20250414	124500	153982943	1920	1920	1920	1920	0
447	20250414	124400	153982943	1920	1921	1921	1920	2000
448	20250414	124300	150142726	1922	1922	1922	1922	6
449	20250414	124200	150131194	1922	1922	1922	1922	0
450	20250414	124100	150131194	1922	1922	1922	1922	0
451	20250414	124000	150131194	1922	1921	1922	1921	105
452	20250414	123900	149929484	1921	1921	1921	1921	30
453	20250414	123800	149871854	1921	1921	1921	1921	26
454	20250414	123700	149821908	1921	1921	1921	1921	0
455	20250414	123600	149821908	1921	1921	1921	1921	458
456	20250414	123500	148942090	1922	1922	1922	1922	1
457	20250414	123400	148940168	1922	1922	1922	1922	40
458	20250414	123300	148863288	1922	1922	1922	1922	1
459	20250414	123200	148861366	1922	1922	1922	1922	0
460	20250414	123100	148861366	1922	1922	1922	1922	0
461	20250414	123000	148861366	1922	1922	1922	1922	1
462	20250414	122900	148859444	1921	1921	1921	1921	1278
463	20250414	122800	146404406	1921	1921	1921	1921	600
464	20250414	122700	145251806	1920	1920	1920	1920	0
465	20250414	122600	145251806	1920	1920	1920	1920	0
466	20250414	122500	145251806	1920	1920	1920	1920	0
467	20250414	122400	145251806	1920	1920	1920	1920	0
468	20250414	122300	145251806	1920	1920	1920	1920	0
469	20250414	122200	145251806	1920	1920	1920	1920	0
470	20250414	122100	145251806	1920	1920	1920	1920	0
471	20250414	122000	145251806	1920	1921	1921	1920	217
472	20250414	121900	144834990	1922	1922	1922	1922	5
473	20250414	121800	144825380	1922	1922	1922	1922	0
474	20250414	121700	144825380	1922	1922	1922	1922	0
475	20250414	121600	144825380	1922	1922	1922	1922	50
476	20250414	121500	144729280	1922	1922	1922	1922	10
477	20250414	121400	144710060	1922	1922	1922	1922	50
478	20250414	121300	144613960	1922	1922	1922	1922	0
479	20250414	121200	144613960	1922	1922	1922	1922	0
480	20250414	121100	144613960	1922	1921	1922	1921	159
481	20250414	121000	144308436	1921	1921	1921	1921	3
482	20250414	120900	144302673	1921	1921	1921	1921	0
483	20250414	120800	144302673	1921	1921	1921	1921	0
484	20250414	120700	144302673	1921	1921	1921	1921	0
485	20250414	120600	144302673	1921	1921	1921	1921	0
486	20250414	120500	144302673	1921	1921	1921	1921	0
487	20250414	120400	144302673	1921	1921	1921	1921	15
488	20250414	120300	144273858	1921	1921	1921	1921	0
489	20250414	120200	144273858	1921	1921	1921	1921	900
490	20250414	120100	142544958	1921	1921	1921	1921	0
491	20250414	120000	142544958	1921	1921	1921	1921	0
492	20250414	115900	142544958	1921	1921	1921	1921	0
493	20250414	115800	142544958	1921	1921	1921	1921	0
494	20250414	115700	142544958	1921	1921	1921	1921	0
495	20250414	115600	142544958	1921	1921	1921	1921	0
496	20250414	115500	142544958	1921	1921	1921	1921	0
497	20250414	115400	142544958	1921	1921	1921	1921	9
498	20250414	115300	142527669	1921	1921	1921	1921	37
499	20250414	115200	142456592	1920	1920	1920	1920	2
500	20250414	115100	142452752	1920	1920	1920	1920	0
501	20250414	115000	142452752	1920	1920	1920	1920	98
502	20250414	114900	142264592	1920	1920	1920	1920	173
503	20250414	114800	141932432	1920	1920	1920	1920	0
504	20250414	114700	141932432	1920	1920	1920	1920	0
505	20250414	114600	141932432	1920	1920	1920	1920	0
506	20250414	114500	141932432	1920	1920	1920	1920	96
507	20250414	114400	141748112	1919	1919	1919	1919	0
508	20250414	114300	141748112	1919	1919	1919	1919	0
509	20250414	114200	141748112	1919	1919	1919	1919	0
510	20250414	114100	141748112	1919	1919	1919	1919	0
511	20250414	114000	141748112	1919	1919	1919	1919	0
512	20250414	113900	141748112	1919	1919	1919	1919	82
513	20250414	113800	141590754	1919	1919	1919	1919	0
514	20250414	113700	141590754	1919	1919	1919	1919	30
515	20250414	113600	141533184	1919	1919	1919	1919	1155
516	20250414	113500	139316739	1920	1921	1921	1920	1264
517	20250414	113400	136889005	1922	1922	1922	1922	0
518	20250414	113300	136889005	1922	1922	1922	1922	0
519	20250414	113200	136889005	1922	1922	1922	1922	73
520	20250414	113100	136748699	1923	1923	1923	1923	0
521	20250414	113000	136748699	1923	1923	1923	1923	0
522	20250414	112900	136748699	1923	1923	1923	1923	1
523	20250414	112800	136746776	1923	1923	1923	1923	0
524	20250414	112700	136746776	1923	1923	1923	1923	0
525	20250414	112600	136746776	1923	1923	1923	1923	74
526	20250414	112500	136604474	1923	1923	1923	1923	0
527	20250414	112400	136604474	1923	1923	1923	1923	0
528	20250414	112300	136604474	1923	1923	1923	1923	0
529	20250414	112200	136604474	1923	1923	1923	1923	0
530	20250414	112100	136604474	1923	1923	1923	1923	0
531	20250414	112000	136604474	1923	1923	1923	1923	0
532	20250414	111900	136604474	1923	1923	1923	1923	1
533	20250414	111800	136602551	1924	1924	1924	1924	0
534	20250414	111700	136602551	1924	1924	1924	1924	0
535	20250414	111600	136602551	1924	1924	1924	1924	0
536	20250414	111500	136602551	1924	1924	1924	1924	83
537	20250414	111400	136442859	1920	1920	1920	1920	0
538	20250414	111300	136442859	1920	1920	1920	1920	60
539	20250414	111200	136327659	1920	1920	1920	1920	0
540	20250414	111100	136327659	1920	1922	1922	1920	60
541	20250414	111000	136212355	1922	1922	1922	1922	0
542	20250414	110900	136212355	1922	1922	1922	1922	0
543	20250414	110800	136212355	1922	1922	1922	1922	0
544	20250414	110700	136212355	1922	1922	1922	1922	20
545	20250414	110600	136173915	1922	1921	1922	1921	288
546	20250414	110500	135620397	1922	1921	1922	1921	99
547	20250414	110400	135430168	1920	1920	1920	1920	26
548	20250414	110300	135380248	1920	1920	1920	1920	0
549	20250414	110200	135380248	1920	1920	1920	1920	11
550	20250414	110100	135359128	1920	1920	1920	1920	0
551	20250414	110000	135359128	1920	1920	1920	1920	26
552	20250414	105900	135309208	1922	1922	1922	1922	0
553	20250414	105800	135309208	1922	1922	1922	1922	0
554	20250414	105700	135309208	1922	1922	1922	1922	0
555	20250414	105600	135309208	1922	1922	1923	1922	510
556	20250414	105500	134328978	1923	1923	1923	1923	8
557	20250414	105400	134313594	1925	1925	1925	1925	0
558	20250414	105300	134313594	1925	1924	1925	1924	418
559	20250414	105200	133509359	1920	1920	1920	1920	0
560	20250414	105100	133509359	1920	1924	1924	1920	101
561	20250414	105000	133315039	1924	1924	1924	1923	997
562	20250414	104900	131397335	1924	1924	1924	1924	0
563	20250414	104800	131397335	1924	1923	1924	1923	970
564	20250414	104700	129531576	1923	1923	1923	1923	582
565	20250414	104600	128412390	1923	1923	1923	1923	2
566	20250414	104500	128408544	1924	1924	1924	1924	0
567	20250414	104400	128408544	1924	1924	1924	1924	50
568	20250414	104300	128312344	1924	1924	1924	1924	0
569	20250414	104200	128312344	1924	1923	1924	1923	1942
570	20250414	104100	124577873	1923	1923	1923	1923	0
571	20250414	104000	124577873	1923	1923	1923	1923	0
572	20250414	103900	124577873	1923	1923	1923	1923	5
573	20250414	103800	124568258	1923	1923	1923	1923	111
574	20250414	103700	124354805	1912	1911	1912	1911	584
575	20250414	103600	123238310	1911	1912	1912	1911	152
576	20250414	103500	122947834	1912	1913	1913	1910	949
577	20250414	103400	121133774	1922	1922	1922	1922	0
578	20250414	103300	121133774	1922	1922	1922	1922	0
579	20250414	103200	121133774	1922	1922	1922	1922	8
580	20250414	103100	121118398	1922	1922	1922	1922	500
581	20250414	103000	120157398	1922	1922	1922	1922	0
582	20250414	102900	120157398	1922	1922	1922	1922	0
583	20250414	102800	120157398	1922	1922	1922	1922	52
584	20250414	102700	120057454	1911	1911	1911	1911	33
585	20250414	102600	119994391	1910	1910	1910	1910	0
586	20250414	102500	119994391	1910	1910	1910	1910	2
587	20250414	102400	119990571	1923	1923	1923	1923	10
588	20250414	102300	119971341	1909	1910	1910	1909	6334
589	20250414	102200	107879633	1916	1924	1924	1907	9163
590	20250414	102100	90327667	1932	1932	1932	1932	0
591	20250414	102000	90327667	1932	1932	1932	1932	1
592	20250414	101900	90325735	1932	1932	1932	1932	5
593	20250414	101800	90316075	1934	1934	1934	1934	3
594	20250414	101700	90310273	1928	1928	1928	1928	0
595	20250414	101600	90310273	1928	1928	1928	1928	247
596	20250414	101500	89834057	1928	1928	1928	1928	0
597	20250414	101400	89834057	1928	1928	1928	1928	260
598	20250414	101300	89332777	1928	1929	1929	1928	4416
599	20250414	101200	80814559	1929	1929	1929	1929	0
600	20250414	101100	80814559	1929	1929	1929	1929	0
601	20250414	101000	80814559	1929	1929	1929	1929	10
602	20250414	100900	80795269	1929	1929	1929	1929	600
603	20250414	100800	79637869	1929	1929	1929	1929	260
604	20250414	100700	79136329	1929	1929	1929	1929	1800
605	20250414	100600	75664129	1929	1929	1929	1929	900
606	20250414	100500	73928029	1926	1926	1926	1926	0
607	20250414	100400	73928029	1926	1926	1926	1926	0
608	20250414	100300	73928029	1926	1926	1926	1926	0
609	20250414	100200	73928029	1926	1926	1926	1926	11
610	20250414	100100	73906843	1926	1926	1926	1926	1510
611	20250414	100000	70998583	1929	1929	1929	1929	0
612	20250414	095900	70998583	1929	1926	1929	1926	92
613	20250414	095800	70821121	1919	1919	1919	1919	0
614	20250414	095700	70821121	1919	1919	1919	1919	1
615	20250414	095600	70819202	1918	1918	1918	1918	0
616	20250414	095500	70819202	1918	1923	1923	1918	300
617	20250414	095400	70243072	1923	1925	1925	1923	13
618	20250414	095300	70218059	1925	1925	1925	1925	33
619	20250414	095200	70154534	1925	1925	1925	1925	40
620	20250414	095100	70077534	1925	1925	1925	1925	23
621	20250414	095000	70033259	1925	1935	1935	1922	2820
622	20250414	094900	64600656	1934	1934	1936	1933	66
623	20250414	094800	64473046	1935	1936	1936	1935	423
624	20250414	094700	63654537	1937	1937	1937	1937	19
625	20250414	094600	63617734	1937	1937	1937	1937	0
626	20250414	094500	63617734	1937	1937	1937	1937	35
627	20250414	094400	63549939	1937	1937	1937	1937	0
628	20250414	094300	63549939	1937	1937	1937	1937	0
629	20250414	094200	63549939	1937	1937	1937	1937	10
630	20250414	094100	63530569	1937	1938	1938	1937	20
631	20250414	094000	63491819	1938	1938	1938	1938	0
632	20250414	093900	63491819	1938	1940	1941	1938	130
633	20250414	093800	63239629	1943	1943	1943	1942	159
634	20250414	093700	62930699	1942	1942	1942	1942	4
635	20250414	093600	62922931	1942	1933	1942	1933	330
636	20250414	093500	62284771	1933	1933	1933	1933	1
637	20250414	093400	62282838	1932	1935	1935	1932	34
638	20250414	093300	62217090	1940	1940	1941	1940	150
639	20250414	093200	61926080	1940	1940	1940	1940	110
640	20250414	093100	61712680	1940	1930	1940	1930	4224
641	20250414	093000	53536368	1935	1934	1935	1934	707
642	20250414	092900	52168551	1935	1935	1935	1935	0
643	20250414	092800	52168551	1935	1935	1935	1935	0
644	20250414	092700	52168551	1935	1935	1935	1935	45
645	20250414	092600	52081476	1926	1926	1926	1926	0
646	20250414	092500	52081476	1926	1926	1926	1926	485
647	20250414	092400	51147366	1926	1935	1935	1926	305
648	20250414	092300	50559891	1926	1927	1927	1926	1390
649	20250414	092200	47881445	1936	1936	1936	1936	707
650	20250414	092100	46512693	1927	1927	1927	1927	0
651	20250414	092000	46512693	1927	1927	1927	1927	1319
652	20250414	091900	43970980	1927	1928	1928	1927	11130
653	20250414	091800	22513470	1927	1927	1928	1927	5011
654	20250414	091700	12852273	1927	1926	1927	1926	297
655	20250414	091600	12280077	1926	1926	1926	1926	0
656	20250414	091500	12280077	1926	1926	1926	1926	10
657	20250414	091400	12260817	1920	1918	1920	1918	37
658	20250414	091300	12189849	1926	1926	1926	1926	0
659	20250414	091200	12189849	1926	1926	1926	1926	0
660	20250414	091100	12189849	1926	1926	1926	1926	0
661	20250414	091000	12189849	1926	1926	1926	1926	13
662	20250414	090900	12164811	1916	1916	1916	1916	0
663	20250414	090800	12164811	1916	1916	1916	1916	0
664	20250414	090700	12164811	1916	1916	1916	1916	0
665	20250414	090600	12164811	1916	1916	1916	1916	27
666	20250414	090500	12113079	1916	1916	1916	1916	2075
667	20250414	090400	8137379	1916	1916	1916	1916	149
668	20250414	090300	7851895	1916	1916	1916	1916	123
669	20250414	090200	7616227	1916	1926	1926	1916	1221
670	20250414	090100	5271147	1927	1927	1927	1927	0
671	20250414	090000	5271147	1927	1928	1928	1927	2734