KissMeData/035460/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	190100	110243528	1959	1959	1959	1959	3017
3	20250408	190000	110243528	1959	1959	1959	1959	0
4	20250408	185900	110243528	1959	1959	1959	1959	0
5	20250408	185800	110243528	1959	1959	1959	1959	0
6	20250408	185700	110243528	1959	1959	1959	1959	0
7	20250408	185600	110243528	1959	1959	1959	1959	0
8	20250408	185500	110243528	1959	1959	1959	1959	0
9	20250408	185400	110243528	1959	1959	1959	1959	0
10	20250408	185300	110243528	1959	1959	1959	1959	0
11	20250408	185200	110243528	1959	1959	1959	1959	0
12	20250408	185100	110243528	1959	1959	1959	1959	0
13	20250408	185000	110243528	1959	1959	1959	1959	0
14	20250408	184900	110243528	1959	1959	1959	1959	0
15	20250408	184800	110243528	1959	1959	1959	1959	0
16	20250408	184700	110243528	1959	1959	1959	1959	0
17	20250408	184600	110243528	1959	1959	1959	1959	0
18	20250408	184500	110243528	1959	1959	1959	1959	0
19	20250408	184400	110243528	1959	1959	1959	1959	0
20	20250408	184300	110243528	1959	1959	1959	1959	0
21	20250408	184200	110243528	1959	1959	1959	1959	0
22	20250408	184100	110243528	1959	1959	1959	1959	0
23	20250408	184000	110243528	1959	1959	1959	1959	0
24	20250408	183900	110243528	1959	1959	1959	1959	0
25	20250408	183800	110243528	1959	1959	1959	1959	0
26	20250408	183700	110243528	1959	1959	1959	1959	0
27	20250408	183600	110243528	1959	1959	1959	1959	0
28	20250408	183500	110243528	1959	1959	1959	1959	0
29	20250408	183400	110243528	1959	1959	1959	1959	0
30	20250408	183300	110243528	1959	1959	1959	1959	0
31	20250408	183200	110243528	1959	1959	1959	1959	0
32	20250408	183100	110243528	1959	1959	1959	1959	3017
33	20250408	183000	110243528	1959	1959	1959	1959	0
34	20250408	182900	110243528	1959	1959	1959	1959	0
35	20250408	182800	110243528	1959	1959	1959	1959	0
36	20250408	182700	110243528	1959	1959	1959	1959	0
37	20250408	182600	110243528	1959	1959	1959	1959	0
38	20250408	182500	110243528	1959	1959	1959	1959	0
39	20250408	182400	110243528	1959	1959	1959	1959	0
40	20250408	182300	110243528	1959	1959	1959	1959	0
41	20250408	182200	110243528	1959	1959	1959	1959	0
42	20250408	182100	110243528	1959	1959	1959	1959	0
43	20250408	182000	110243528	1959	1959	1959	1959	0
44	20250408	181900	110243528	1959	1959	1959	1959	0
45	20250408	181800	110243528	1959	1959	1959	1959	0
46	20250408	181700	110243528	1959	1959	1959	1959	0
47	20250408	181600	110243528	1959	1959	1959	1959	0
48	20250408	181500	110243528	1959	1959	1959	1959	0
49	20250408	181400	110243528	1959	1959	1959	1959	0
50	20250408	181300	110243528	1959	1959	1959	1959	0
51	20250408	181200	110243528	1959	1959	1959	1959	0
52	20250408	181100	110243528	1959	1959	1959	1959	0
53	20250408	181000	110243528	1959	1959	1959	1959	0
54	20250408	180900	110243528	1959	1959	1959	1959	0
55	20250408	180800	110243528	1959	1959	1959	1959	0
56	20250408	180700	110243528	1959	1959	1959	1959	0
57	20250408	180600	110243528	1959	1959	1959	1959	0
58	20250408	180500	110243528	1959	1959	1959	1959	0
59	20250408	180400	110243528	1959	1959	1959	1959	0
60	20250408	180300	110243528	1959	1959	1959	1959	0
61	20250408	180200	110243528	1959	1959	1959	1959	0
62	20250408	180100	110243528	1959	1959	1959	1959	3017
63	20250408	180000	110243528	1959	1959	1959	1959	0
64	20250408	175900	110243528	1959	1959	1959	1959	0
65	20250408	175800	110243528	1959	1959	1959	1959	0
66	20250408	175700	110243528	1959	1959	1959	1959	0
67	20250408	175600	110243528	1959	1959	1959	1959	0
68	20250408	175500	110243528	1959	1959	1959	1959	0
69	20250408	175400	110243528	1959	1959	1959	1959	0
70	20250408	175300	110243528	1959	1959	1959	1959	0
71	20250408	175200	110243528	1959	1959	1959	1959	0
72	20250408	175100	110243528	1959	1959	1959	1959	0
73	20250408	175000	110243528	1959	1959	1959	1959	0
74	20250408	174900	110243528	1959	1959	1959	1959	0
75	20250408	174800	110243528	1959	1959	1959	1959	0
76	20250408	174700	110243528	1959	1959	1959	1959	0
77	20250408	174600	110243528	1959	1959	1959	1959	0
78	20250408	174500	110243528	1959	1959	1959	1959	0
79	20250408	174400	110243528	1959	1959	1959	1959	0
80	20250408	174300	110243528	1959	1959	1959	1959	0
81	20250408	174200	110243528	1959	1959	1959	1959	0
82	20250408	174100	110243528	1959	1959	1959	1959	0
83	20250408	174000	110243528	1959	1959	1959	1959	0
84	20250408	173900	110243528	1959	1959	1959	1959	0
85	20250408	173800	110243528	1959	1959	1959	1959	0
86	20250408	173700	110243528	1959	1959	1959	1959	0
87	20250408	173600	110243528	1959	1959	1959	1959	0
88	20250408	173500	110243528	1959	1959	1959	1959	0
89	20250408	173400	110243528	1959	1959	1959	1959	0
90	20250408	173300	110243528	1959	1959	1959	1959	0
91	20250408	173200	110243528	1959	1959	1959	1959	0
92	20250408	173100	110243528	1959	1959	1959	1959	3017
93	20250408	173000	110243528	1959	1959	1959	1959	0
94	20250408	172900	110243528	1959	1959	1959	1959	0
95	20250408	172800	110243528	1959	1959	1959	1959	0
96	20250408	172700	110243528	1959	1959	1959	1959	0
97	20250408	172600	110243528	1959	1959	1959	1959	0
98	20250408	172500	110243528	1959	1959	1959	1959	0
99	20250408	172400	110243528	1959	1959	1959	1959	0
100	20250408	172300	110243528	1959	1959	1959	1959	0
101	20250408	172200	110243528	1959	1959	1959	1959	0
102	20250408	172100	110243528	1959	1959	1959	1959	0
103	20250408	172000	110243528	1959	1959	1959	1959	0
104	20250408	171900	110243528	1959	1959	1959	1959	0
105	20250408	171800	110243528	1959	1959	1959	1959	0
106	20250408	171700	110243528	1959	1959	1959	1959	0
107	20250408	171600	110243528	1959	1959	1959	1959	0
108	20250408	171500	110243528	1959	1959	1959	1959	0
109	20250408	171400	110243528	1959	1959	1959	1959	0
110	20250408	171300	110243528	1959	1959	1959	1959	0
111	20250408	171200	110243528	1959	1959	1959	1959	0
112	20250408	171100	110243528	1959	1959	1959	1959	0
113	20250408	171000	110243528	1959	1959	1959	1959	0
114	20250408	170900	110243528	1959	1959	1959	1959	0
115	20250408	170800	110243528	1959	1959	1959	1959	0
116	20250408	170700	110243528	1959	1959	1959	1959	0
117	20250408	170600	110243528	1959	1959	1959	1959	0
118	20250408	170500	110243528	1959	1959	1959	1959	0
119	20250408	170400	110243528	1959	1959	1959	1959	0
120	20250408	170300	110243528	1959	1959	1959	1959	0
121	20250408	170200	110243528	1959	1959	1959	1959	0
122	20250408	170100	110243528	1959	1959	1959	1959	3017
123	20250408	170000	110243528	1959	1959	1959	1959	0
124	20250408	165900	110243528	1959	1959	1959	1959	0
125	20250408	165800	110243528	1959	1959	1959	1959	0
126	20250408	165700	110243528	1959	1959	1959	1959	0
127	20250408	165600	110243528	1959	1959	1959	1959	0
128	20250408	165500	110243528	1959	1959	1959	1959	0
129	20250408	165400	110243528	1959	1959	1959	1959	0
130	20250408	165300	110243528	1959	1959	1959	1959	0
131	20250408	165200	110243528	1959	1959	1959	1959	0
132	20250408	165100	110243528	1959	1959	1959	1959	0
133	20250408	165000	110243528	1959	1959	1959	1959	0
134	20250408	164900	110243528	1959	1959	1959	1959	0
135	20250408	164800	110243528	1959	1959	1959	1959	0
136	20250408	164700	110243528	1959	1959	1959	1959	0
137	20250408	164600	110243528	1959	1959	1959	1959	0
138	20250408	164500	110243528	1959	1959	1959	1959	0
139	20250408	164400	110243528	1959	1959	1959	1959	0
140	20250408	164300	110243528	1959	1959	1959	1959	0
141	20250408	164200	110243528	1959	1959	1959	1959	0
142	20250408	164100	110243528	1959	1959	1959	1959	0
143	20250408	164000	110243528	1959	1959	1959	1959	0
144	20250408	163900	110243528	1959	1959	1959	1959	0
145	20250408	163800	110243528	1959	1959	1959	1959	0
146	20250408	163700	110243528	1959	1959	1959	1959	0
147	20250408	163600	110243528	1959	1959	1959	1959	0
148	20250408	163500	110243528	1959	1959	1959	1959	0
149	20250408	163400	110243528	1959	1959	1959	1959	0
150	20250408	163300	110243528	1959	1959	1959	1959	0
151	20250408	163200	110243528	1959	1959	1959	1959	0
152	20250408	163100	110243528	1959	1959	1959	1959	3017
153	20250408	163000	110243528	1959	1959	1959	1959	0
154	20250408	162900	110243528	1959	1959	1959	1959	0
155	20250408	162800	110243528	1959	1959	1959	1959	0
156	20250408	162700	110243528	1959	1959	1959	1959	0
157	20250408	162600	110243528	1959	1959	1959	1959	0
158	20250408	162500	110243528	1959	1959	1959	1959	0
159	20250408	162400	110243528	1959	1959	1959	1959	0
160	20250408	162300	110243528	1959	1959	1959	1959	0
161	20250408	162200	110243528	1959	1959	1959	1959	0
162	20250408	162100	110243528	1959	1959	1959	1959	0
163	20250408	162000	110243528	1959	1959	1959	1959	0
164	20250408	161900	110243528	1959	1959	1959	1959	0
165	20250408	161800	110243528	1959	1959	1959	1959	0
166	20250408	161700	110243528	1959	1959	1959	1959	0
167	20250408	161600	110243528	1959	1959	1959	1959	0
168	20250408	161500	110243528	1959	1959	1959	1959	0
169	20250408	161400	110243528	1959	1959	1959	1959	0
170	20250408	161300	110243528	1959	1959	1959	1959	0
171	20250408	161200	110243528	1959	1959	1959	1959	0
172	20250408	161100	110243528	1959	1959	1959	1959	0
173	20250408	161000	110243528	1959	1959	1959	1959	0
174	20250408	160900	110243528	1959	1959	1959	1959	0
175	20250408	160800	110243528	1959	1959	1959	1959	0
176	20250408	160700	110243528	1959	1959	1959	1959	0
177	20250408	160600	110243528	1959	1959	1959	1959	0
178	20250408	160500	110243528	1959	1959	1959	1959	0
179	20250408	160400	110243528	1959	1959	1959	1959	0
180	20250408	160300	110243528	1959	1959	1959	1959	0
181	20250408	160200	110243528	1959	1959	1959	1959	0
182	20250408	160100	110243528	1959	1959	1959	1959	3017
183	20250408	160000	110243528	1959	1959	1959	1959	0
184	20250408	155900	110243528	1959	1959	1959	1959	0
185	20250408	155800	110243528	1959	1959	1959	1959	0
186	20250408	155700	110243528	1959	1959	1959	1959	0
187	20250408	155600	110243528	1959	1959	1959	1959	0
188	20250408	155500	110243528	1959	1959	1959	1959	0
189	20250408	155400	110243528	1959	1959	1959	1959	0
190	20250408	155300	110243528	1959	1959	1959	1959	0
191	20250408	155200	110243528	1959	1959	1959	1959	0
192	20250408	155100	110243528	1959	1959	1959	1959	0
193	20250408	155000	110243528	1959	1959	1959	1959	0
194	20250408	154900	110243528	1959	1959	1959	1959	0
195	20250408	154800	110243528	1959	1959	1959	1959	0
196	20250408	154700	110243528	1959	1959	1959	1959	0
197	20250408	154600	110243528	1959	1959	1959	1959	0
198	20250408	154500	110243528	1959	1959	1959	1959	0
199	20250408	154400	110243528	1959	1959	1959	1959	0
200	20250408	154300	110243528	1959	1959	1959	1959	0
201	20250408	154200	110243528	1959	1959	1959	1959	0
202	20250408	154100	110243528	1959	1959	1959	1959	0
203	20250408	154000	110243528	1959	1959	1959	1959	0
204	20250408	153900	110243528	1959	1959	1959	1959	0
205	20250408	153800	110243528	1959	1959	1959	1959	0
206	20250408	153700	110243528	1959	1959	1959	1959	0
207	20250408	153600	110243528	1959	1959	1959	1959	0
208	20250408	153500	110243528	1959	1959	1959	1959	0
209	20250408	153400	110243528	1959	1959	1959	1959	0
210	20250408	153300	110243528	1959	1959	1959	1959	0
211	20250408	153200	110243528	1959	1959	1959	1959	0
212	20250408	153100	110243528	1959	1959	1959	1959	3017
213	20250408	153000	110243528	1959	1959	1959	1959	3017
214	20250408	152900	104333225	1956	1956	1956	1956	0
215	20250408	152800	104333225	1956	1956	1956	1956	0
216	20250408	152700	104333225	1956	1956	1956	1956	0
217	20250408	152600	104333225	1956	1956	1956	1956	0
218	20250408	152500	104333225	1956	1956	1956	1956	0
219	20250408	152400	104333225	1956	1956	1956	1956	0
220	20250408	152300	104333225	1956	1956	1956	1956	0
221	20250408	152200	104333225	1956	1956	1956	1956	0
222	20250408	152100	104333225	1956	1956	1956	1956	0
223	20250408	152000	104333225	1956	1956	1956	1956	0
224	20250408	151900	104333225	1956	1956	1956	1956	0
225	20250408	151800	104333225	1956	1956	1956	1956	0
226	20250408	151700	104333225	1956	1956	1956	1956	0
227	20250408	151600	104333225	1956	1956	1956	1956	0
228	20250408	151500	104333225	1956	1956	1956	1956	0
229	20250408	151400	104333225	1956	1956	1956	1956	123
230	20250408	151300	104092637	1947	1947	1947	1947	0
231	20250408	151200	104092637	1947	1947	1947	1947	0
232	20250408	151100	104092637	1947	1947	1947	1947	0
233	20250408	151000	104092637	1947	1956	1956	1947	75
234	20250408	150900	103946477	1956	1956	1956	1956	0
235	20250408	150800	103946477	1956	1956	1956	1956	0
236	20250408	150700	103946477	1956	1956	1956	1956	0
237	20250408	150600	103946477	1956	1956	1956	1956	0
238	20250408	150500	103946477	1956	1956	1956	1956	13
239	20250408	150400	103921049	1955	1955	1955	1955	0
240	20250408	150300	103921049	1955	1955	1955	1955	0
241	20250408	150200	103921049	1955	1955	1955	1955	0
242	20250408	150100	103921049	1955	1955	1955	1955	1
243	20250408	150000	103919094	1945	1945	1945	1945	0
244	20250408	145900	103919094	1945	1945	1945	1945	1
245	20250408	145800	103917149	1944	1944	1944	1944	0
246	20250408	145700	103917149	1944	1944	1944	1944	58
247	20250408	145600	103804397	1944	1945	1945	1944	200
248	20250408	145500	103415526	1956	1956	1956	1956	118
249	20250408	145400	103184718	1955	1955	1955	1955	0
250	20250408	145300	103184718	1955	1955	1955	1955	82
251	20250408	145200	103024408	1955	1955	1955	1955	0
252	20250408	145100	103024408	1955	1952	1955	1952	2973
253	20250408	145000	97215707	1952	1952	1952	1952	0
254	20250408	144900	97215707	1952	1952	1952	1952	0
255	20250408	144800	97215707	1952	1952	1952	1952	0
256	20250408	144700	97215707	1952	1952	1952	1952	0
257	20250408	144600	97215707	1952	1951	1952	1951	100
258	20250408	144500	97020559	1942	1942	1942	1942	4
259	20250408	144400	97012791	1952	1952	1952	1952	0
260	20250408	144300	97012791	1952	1952	1952	1952	23
261	20250408	144200	96967895	1941	1941	1941	1941	0
262	20250408	144100	96967895	1941	1941	1941	1941	0
263	20250408	144000	96967895	1941	1941	1941	1941	0
264	20250408	143900	96967895	1941	1941	1941	1941	0
265	20250408	143800	96967895	1941	1941	1941	1941	0
266	20250408	143700	96967895	1941	1945	1945	1941	1871
267	20250408	143600	93331520	1953	1953	1953	1953	0
268	20250408	143500	93331520	1953	1946	1953	1946	740
269	20250408	143400	91887153	1945	1945	1945	1945	1
270	20250408	143300	91885208	1945	1945	1945	1945	0
271	20250408	143200	91885208	1945	1946	1946	1945	2
272	20250408	143100	91881317	1945	1946	1946	1945	641
273	20250408	143000	90634571	1947	1947	1947	1947	1
274	20250408	142900	90632624	1947	1948	1948	1947	364
275	20250408	142800	89923569	1948	1949	1949	1948	161
276	20250408	142700	89609781	1948	1949	1949	1948	5
277	20250408	142600	89600038	1949	1949	1949	1949	15
278	20250408	142500	89570803	1950	1950	1950	1950	3
279	20250408	142400	89564953	1950	1950	1950	1950	0
280	20250408	142300	89564953	1950	1950	1950	1950	0
281	20250408	142200	89564953	1950	1950	1950	1950	0
282	20250408	142100	89564953	1950	1950	1950	1950	0
283	20250408	142000	89564953	1950	1950	1950	1950	0
284	20250408	141900	89564953	1950	1950	1950	1950	0
285	20250408	141800	89564953	1950	1950	1950	1950	0
286	20250408	141700	89564953	1950	1950	1950	1950	0
287	20250408	141600	89564953	1950	1950	1950	1950	0
288	20250408	141500	89564953	1950	1950	1950	1950	0
289	20250408	141400	89564953	1950	1950	1950	1950	0
290	20250408	141300	89564953	1950	1950	1950	1950	0
291	20250408	141200	89564953	1950	1951	1951	1950	612
292	20250408	141100	88371467	1951	1951	1951	1951	0
293	20250408	141000	88371467	1951	1951	1951	1951	23
294	20250408	140900	88326594	1951	1951	1951	1951	0
295	20250408	140800	88326594	1951	1951	1951	1951	50
296	20250408	140700	88229044	1951	1951	1951	1951	0
297	20250408	140600	88229044	1951	1951	1951	1951	0
298	20250408	140500	88229044	1951	1951	1951	1951	1
299	20250408	140400	88227093	1954	1954	1954	1954	4
300	20250408	140300	88219277	1954	1954	1954	1954	6
301	20250408	140200	88207553	1951	1954	1954	1951	65
302	20250408	140100	88080699	1954	1954	1954	1954	0
303	20250408	140000	88080699	1954	1954	1954	1954	0
304	20250408	135900	88080699	1954	1954	1954	1954	0
305	20250408	135800	88080699	1954	1954	1954	1954	0
306	20250408	135700	88080699	1954	1954	1954	1954	0
307	20250408	135600	88080699	1954	1954	1954	1954	0
308	20250408	135500	88080699	1954	1954	1954	1954	0
309	20250408	135400	88080699	1954	1954	1954	1954	105
310	20250408	135300	87875529	1951	1951	1951	1951	3
311	20250408	135200	87869676	1951	1951	1951	1951	0
312	20250408	135100	87869676	1951	1951	1951	1951	3
313	20250408	135000	87863823	1954	1953	1954	1953	6
314	20250408	134900	87852100	1951	1951	1951	1951	0
315	20250408	134800	87852100	1951	1951	1951	1951	0
316	20250408	134700	87852100	1951	1951	1951	1951	0
317	20250408	134600	87852100	1951	1952	1952	1951	53
318	20250408	134500	87748678	1952	1952	1952	1952	0
319	20250408	134400	87748678	1952	1952	1952	1952	4
320	20250408	134300	87740870	1951	1951	1951	1951	13
321	20250408	134200	87715507	1956	1956	1956	1956	0
322	20250408	134100	87715507	1956	1956	1956	1956	0
323	20250408	134000	87715507	1956	1956	1956	1956	0
324	20250408	133900	87715507	1956	1956	1956	1956	0
325	20250408	133800	87715507	1956	1956	1956	1956	0
326	20250408	133700	87715507	1956	1956	1956	1956	0
327	20250408	133600	87715507	1956	1956	1956	1956	0
328	20250408	133500	87715507	1956	1956	1956	1956	80
329	20250408	133400	87559027	1960	1960	1960	1960	0
330	20250408	133300	87559027	1960	1960	1960	1960	0
331	20250408	133200	87559027	1960	1961	1961	1960	63
332	20250408	133100	87435534	1956	1956	1956	1956	0
333	20250408	133000	87435534	1956	1956	1956	1956	0
334	20250408	132900	87435534	1956	1956	1956	1956	0
335	20250408	132800	87435534	1956	1956	1956	1956	0
336	20250408	132700	87435534	1956	1956	1956	1956	1
337	20250408	132600	87433578	1951	1951	1951	1951	0
338	20250408	132500	87433578	1951	1951	1951	1951	0
339	20250408	132400	87433578	1951	1951	1951	1951	0
340	20250408	132300	87433578	1951	1951	1951	1951	0
341	20250408	132200	87433578	1951	1951	1951	1951	0
342	20250408	132100	87433578	1951	1951	1951	1951	0
343	20250408	132000	87433578	1951	1951	1951	1951	0
344	20250408	131900	87433578	1951	1951	1951	1951	7
345	20250408	131800	87419921	1951	1951	1951	1951	0
346	20250408	131700	87419921	1951	1951	1951	1951	0
347	20250408	131600	87419921	1951	1951	1951	1951	0
348	20250408	131500	87419921	1951	1951	1951	1951	0
349	20250408	131400	87419921	1951	1951	1951	1951	0
350	20250408	131300	87419921	1951	1951	1951	1951	0
351	20250408	131200	87419921	1951	1951	1951	1951	0
352	20250408	131100	87419921	1951	1951	1951	1951	0
353	20250408	131000	87419921	1951	1951	1951	1951	5
354	20250408	130900	87410166	1961	1961	1961	1961	42
355	20250408	130800	87327804	1955	1955	1955	1955	0
356	20250408	130700	87327804	1955	1955	1955	1955	0
357	20250408	130600	87327804	1955	1955	1955	1955	57
358	20250408	130500	87216369	1955	1955	1955	1955	0
359	20250408	130400	87216369	1955	1955	1955	1955	0
360	20250408	130300	87216369	1955	1955	1955	1955	0
361	20250408	130200	87216369	1955	1955	1955	1955	0
362	20250408	130100	87216369	1955	1956	1956	1955	1639
363	20250408	130000	84010550	1956	1956	1956	1956	0
364	20250408	125900	84010550	1956	1956	1956	1956	0
365	20250408	125800	84010550	1956	1956	1956	1956	0
366	20250408	125700	84010550	1956	1956	1956	1956	600
367	20250408	125600	82836950	1956	1956	1956	1956	0
368	20250408	125500	82836950	1956	1956	1956	1956	0
369	20250408	125400	82836950	1956	1956	1956	1956	0
370	20250408	125300	82836950	1956	1956	1956	1956	253
371	20250408	125200	82342082	1956	1957	1957	1956	1560
372	20250408	125100	79290679	1957	1957	1957	1957	0
373	20250408	125000	79290679	1957	1957	1957	1957	0
374	20250408	124900	79290679	1957	1957	1957	1957	150
375	20250408	124800	78997129	1961	1961	1961	1961	0
376	20250408	124700	78997129	1961	1961	1961	1961	0
377	20250408	124600	78997129	1961	1961	1961	1961	0
378	20250408	124500	78997129	1961	1961	1961	1961	0
379	20250408	124400	78997129	1961	1961	1961	1961	0
380	20250408	124300	78997129	1961	1961	1961	1961	1
381	20250408	124200	78995168	1961	1962	1962	1961	45
382	20250408	124100	78906922	1962	1962	1962	1962	0
383	20250408	124000	78906922	1962	1962	1962	1962	0
384	20250408	123900	78906922	1962	1962	1962	1962	0
385	20250408	123800	78906922	1962	1962	1962	1962	0
386	20250408	123700	78906922	1962	1962	1962	1962	30
387	20250408	123600	78848062	1962	1962	1962	1962	0
388	20250408	123500	78848062	1962	1963	1963	1962	16
389	20250408	123400	78816656	1964	1964	1964	1964	0
390	20250408	123300	78816656	1964	1964	1964	1964	0
391	20250408	123200	78816656	1964	1964	1964	1964	8
392	20250408	123100	78800944	1964	1964	1964	1964	0
393	20250408	123000	78800944	1964	1964	1964	1964	0
394	20250408	122900	78800944	1964	1964	1964	1964	10
395	20250408	122800	78781304	1965	1965	1965	1965	0
396	20250408	122700	78781304	1965	1965	1965	1965	0
397	20250408	122600	78781304	1965	1965	1965	1965	0
398	20250408	122500	78781304	1965	1965	1965	1965	0
399	20250408	122400	78781304	1965	1965	1965	1965	0
400	20250408	122300	78781304	1965	1965	1965	1965	0
401	20250408	122200	78781304	1965	1965	1965	1965	0
402	20250408	122100	78781304	1965	1965	1965	1965	0
403	20250408	122000	78781304	1965	1965	1965	1965	0
404	20250408	121900	78781304	1965	1965	1965	1965	0
405	20250408	121800	78781304	1965	1965	1965	1965	0
406	20250408	121700	78781304	1965	1965	1965	1965	0
407	20250408	121600	78781304	1965	1965	1965	1965	0
408	20250408	121500	78781304	1965	1965	1965	1965	0
409	20250408	121400	78781304	1965	1965	1965	1965	0
410	20250408	121300	78781304	1965	1965	1965	1965	100
411	20250408	121200	78584804	1955	1955	1955	1955	0
412	20250408	121100	78584804	1955	1955	1955	1955	0
413	20250408	121000	78584804	1955	1955	1955	1955	5
414	20250408	120900	78575029	1965	1964	1965	1964	640
415	20250408	120800	77318049	1964	1964	1964	1964	26
416	20250408	120700	77266985	1964	1964	1964	1964	0
417	20250408	120600	77266985	1964	1964	1964	1964	0
418	20250408	120500	77266985	1964	1964	1964	1964	0
419	20250408	120400	77266985	1964	1964	1964	1964	20
420	20250408	120300	77227705	1953	1953	1953	1953	0
421	20250408	120200	77227705	1953	1953	1953	1953	0
422	20250408	120100	77227705	1953	1955	1955	1953	1500
423	20250408	120000	74297659	1953	1953	1953	1953	0
424	20250408	115900	74297659	1953	1953	1953	1953	0
425	20250408	115800	74297659	1953	1953	1953	1953	0
426	20250408	115700	74297659	1953	1953	1953	1953	0
427	20250408	115600	74297659	1953	1953	1953	1953	0
428	20250408	115500	74297659	1953	1953	1953	1953	1000
429	20250408	115400	72344659	1953	1953	1953	1953	100
430	20250408	115300	72149359	1952	1953	1953	1952	100
431	20250408	115200	71954084	1952	1952	1952	1952	0
432	20250408	115100	71954084	1952	1952	1952	1952	0
433	20250408	115000	71954084	1952	1955	1955	1952	1730
434	20250408	114900	68575188	1953	1953	1953	1953	0
435	20250408	114800	68575188	1953	1953	1953	1953	0
436	20250408	114700	68575188	1953	1953	1953	1953	0
437	20250408	114600	68575188	1953	1953	1953	1953	0
438	20250408	114500	68575188	1953	1953	1953	1953	0
439	20250408	114400	68575188	1953	1953	1953	1953	0
440	20250408	114300	68575188	1953	1953	1953	1953	0
441	20250408	114200	68575188	1953	1953	1953	1953	0
442	20250408	114100	68575188	1953	1953	1953	1953	1002
443	20250408	114000	66618282	1953	1953	1953	1953	0
444	20250408	113900	66618282	1953	1953	1953	1953	0
445	20250408	113800	66618282	1953	1953	1953	1953	0
446	20250408	113700	66618282	1953	1953	1953	1953	0
447	20250408	113600	66618282	1953	1953	1953	1953	50
448	20250408	113500	66520632	1965	1965	1965	1965	0
449	20250408	113400	66520632	1965	1965	1965	1965	0
450	20250408	113300	66520632	1965	1965	1965	1965	0
451	20250408	113200	66520632	1965	1953	1965	1953	972
452	20250408	113100	64613801	1952	1952	1952	1952	0
453	20250408	113000	64613801	1952	1952	1952	1952	0
454	20250408	112900	64613801	1952	1952	1952	1952	0
455	20250408	112800	64613801	1952	1952	1952	1952	0
456	20250408	112700	64613801	1952	1952	1952	1952	0
457	20250408	112600	64613801	1952	1952	1952	1952	0
458	20250408	112500	64613801	1952	1952	1952	1952	0
459	20250408	112400	64613801	1952	1952	1952	1952	50
460	20250408	112300	64516201	1963	1963	1963	1963	0
461	20250408	112200	64516201	1963	1963	1963	1963	0
462	20250408	112100	64516201	1963	1963	1963	1963	0
463	20250408	112000	64516201	1963	1963	1963	1963	0
464	20250408	111900	64516201	1963	1963	1963	1963	0
465	20250408	111800	64516201	1963	1963	1963	1963	0
466	20250408	111700	64516201	1963	1963	1963	1963	0
467	20250408	111600	64516201	1963	1963	1963	1963	0
468	20250408	111500	64516201	1963	1963	1963	1963	0
469	20250408	111400	64516201	1963	1963	1963	1963	0
470	20250408	111300	64516201	1963	1958	1963	1958	3963
471	20250408	111200	56751475	1950	1950	1950	1950	0
472	20250408	111100	56751475	1950	1950	1950	1950	0
473	20250408	111000	56751475	1950	1950	1950	1950	5
474	20250408	110900	56741725	1958	1958	1958	1958	0
475	20250408	110800	56741725	1958	1958	1958	1958	32
476	20250408	110700	56679069	1958	1958	1958	1958	0
477	20250408	110600	56679069	1958	1958	1958	1958	0
478	20250408	110500	56679069	1958	1958	1958	1958	50
479	20250408	110400	56581169	1950	1950	1950	1950	0
480	20250408	110300	56581169	1950	1950	1950	1950	0
481	20250408	110200	56581169	1950	1950	1950	1950	0
482	20250408	110100	56581169	1950	1950	1950	1950	0
483	20250408	110000	56581169	1950	1950	1950	1950	0
484	20250408	105900	56581169	1950	1950	1950	1950	0
485	20250408	105800	56581169	1950	1950	1950	1950	981
486	20250408	105700	54668219	1959	1959	1959	1959	0
487	20250408	105600	54668219	1959	1959	1959	1959	0
488	20250408	105500	54668219	1959	1959	1959	1959	0
489	20250408	105400	54668219	1959	1959	1959	1959	0
490	20250408	105300	54668219	1959	1959	1959	1959	0
491	20250408	105200	54668219	1959	1959	1959	1959	0
492	20250408	105100	54668219	1959	1959	1959	1959	0
493	20250408	105000	54668219	1959	1959	1959	1959	0
494	20250408	104900	54668219	1959	1956	1959	1956	2220
495	20250408	104800	50321739	1953	1950	1953	1950	60
496	20250408	104700	50204619	1948	1948	1948	1948	0
497	20250408	104600	50204619	1948	1948	1948	1948	0
498	20250408	104500	50204619	1948	1949	1949	1948	251
499	20250408	104400	49715584	1949	1949	1949	1949	0
500	20250408	104300	49715584	1949	1949	1949	1949	0
501	20250408	104200	49715584	1949	1949	1949	1949	0
502	20250408	104100	49715584	1949	1949	1949	1949	0
503	20250408	104000	49715584	1949	1949	1949	1949	1
504	20250408	103900	49713635	1949	1949	1949	1949	0
505	20250408	103800	49713635	1949	1949	1949	1949	0
506	20250408	103700	49713635	1949	1949	1949	1949	0
507	20250408	103600	49713635	1949	1949	1949	1949	26
508	20250408	103500	49662961	1948	1948	1948	1948	0
509	20250408	103400	49662961	1948	1948	1948	1948	0
510	20250408	103300	49662961	1948	1948	1948	1948	0
511	20250408	103200	49662961	1948	1948	1948	1948	0
512	20250408	103100	49662961	1948	1948	1948	1948	0
513	20250408	103000	49662961	1948	1949	1949	1948	23
514	20250408	102900	49618138	1949	1949	1949	1949	0
515	20250408	102800	49618138	1949	1949	1949	1949	0
516	20250408	102700	49618138	1949	1949	1949	1949	0
517	20250408	102600	49618138	1949	1949	1949	1949	50
518	20250408	102500	49520688	1949	1940	1949	1940	402
519	20250408	102400	48740697	1939	1939	1939	1939	25
520	20250408	102300	48692222	1939	1939	1939	1939	1
521	20250408	102200	48690283	1949	1949	1949	1949	0
522	20250408	102100	48690283	1949	1936	1949	1911	1339
523	20250408	102000	46114899	1936	1936	1936	1936	0
524	20250408	101900	46114899	1936	1936	1936	1936	0
525	20250408	101800	46114899	1936	1943	1943	1936	1168
526	20250408	101700	43852406	1943	1943	1943	1943	0
527	20250408	101600	43852406	1943	1950	1950	1943	6100
528	20250408	101500	31991905	1950	1950	1950	1950	100
529	20250408	101400	31796905	1950	1950	1950	1950	0
530	20250408	101300	31796905	1950	1950	1950	1950	0
531	20250408	101200	31796905	1950	1950	1950	1950	0
532	20250408	101100	31796905	1950	1951	1951	1950	1380
533	20250408	101000	29105796	1950	1950	1958	1950	105
534	20250408	100900	28900414	1958	1958	1958	1958	0
535	20250408	100800	28900414	1958	1958	1958	1958	10
536	20250408	100700	28880834	1959	1958	1959	1958	411
537	20250408	100600	28075763	1959	1959	1959	1959	0
538	20250408	100500	28075763	1959	1959	1959	1959	0
539	20250408	100400	28075763	1959	1959	1959	1959	0
540	20250408	100300	28075763	1959	1959	1959	1959	0
541	20250408	100200	28075763	1959	1959	1959	1959	0
542	20250408	100100	28075763	1959	1959	1959	1959	1
543	20250408	100000	28073804	1950	1950	1950	1950	0
544	20250408	095900	28073804	1950	1950	1950	1950	0
545	20250408	095800	28073804	1950	1950	1950	1950	0
546	20250408	095700	28073804	1950	1950	1950	1950	0
547	20250408	095600	28073804	1950	1950	1950	1950	0
548	20250408	095500	28073804	1950	1950	1950	1950	0
549	20250408	095400	28073804	1950	1950	1950	1950	0
550	20250408	095300	28073804	1950	1957	1957	1950	4300
551	20250408	095200	19683714	1959	1959	1959	1959	15
552	20250408	095100	19654329	1957	1957	1957	1957	0
553	20250408	095000	19654329	1957	1957	1957	1957	0
554	20250408	094900	19654329	1957	1957	1957	1957	0
555	20250408	094800	19654329	1957	1960	1960	1957	200
556	20250408	094700	19262779	1960	1960	1960	1960	1
557	20250408	094600	19260819	1960	1960	1960	1960	10
558	20250408	094500	19241219	1962	1962	1962	1962	0
559	20250408	094400	19241219	1962	1962	1962	1962	2
560	20250408	094300	19237295	1961	1961	1961	1961	0
561	20250408	094200	19237295	1961	1961	1961	1961	0
562	20250408	094100	19237295	1961	1961	1961	1961	0
563	20250408	094000	19237295	1961	1961	1961	1961	50
564	20250408	093900	19139245	1961	1961	1961	1961	50
565	20250408	093800	19041195	1962	1962	1962	1962	0
566	20250408	093700	19041195	1962	1962	1962	1962	17
567	20250408	093600	19007841	1962	1962	1962	1962	0
568	20250408	093500	19007841	1962	1962	1962	1962	0
569	20250408	093400	19007841	1962	1962	1962	1962	0
570	20250408	093300	19007841	1962	1962	1962	1962	420
571	20250408	093200	18183801	1956	1956	1956	1956	0
572	20250408	093100	18183801	1956	1956	1956	1956	0
573	20250408	093000	18183801	1956	1956	1956	1956	600
574	20250408	092900	17010201	1956	1956	1956	1952	4778
575	20250408	092800	7664573	1956	1956	1956	1956	0
576	20250408	092700	7664573	1956	1956	1956	1956	0
577	20250408	092600	7664573	1956	1956	1956	1956	0
578	20250408	092500	7664573	1956	1956	1956	1956	0
579	20250408	092400	7664573	1956	1956	1956	1956	200
580	20250408	092300	7273373	1964	1964	1964	1964	0
581	20250408	092200	7273373	1964	1964	1964	1964	0
582	20250408	092100	7273373	1964	1960	1965	1960	319
583	20250408	092000	6646827	1952	1952	1952	1952	0
584	20250408	091900	6646827	1952	1952	1952	1952	0
585	20250408	091800	6646827	1952	1952	1952	1952	0
586	20250408	091700	6646827	1952	1952	1952	1952	1
587	20250408	091600	6644875	1951	1951	1951	1951	4
588	20250408	091500	6637071	1946	1946	1946	1946	53
589	20250408	091400	6533933	1945	1948	1948	1945	1202
590	20250408	091300	4195333	1963	1963	1963	1963	25
591	20250408	091200	4146258	1963	1960	1963	1960	1107
592	20250408	091100	1975244	1960	1960	1960	1960	87
593	20250408	091000	1804724	1960	1959	1960	1959	359
594	20250408	090900	1101107	1959	1959	1959	1959	19
595	20250408	090800	1063886	1961	1961	1961	1961	0
596	20250408	090700	1063886	1961	1961	1961	1961	0
597	20250408	090600	1063886	1961	1961	1961	1961	0
598	20250408	090500	1063886	1961	1961	1961	1961	1
599	20250408	090400	1061925	1954	1954	1954	1954	0
600	20250408	090300	1061925	1954	1954	1954	1954	0
601	20250408	090200	1061925	1954	1954	1954	1954	396
602	20250408	090100	288141	1955	1955	1955	1955	0
603	20250408	090000	288141	1955	1944	1955	1944	148