KissMeData/134580/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	200400	74325256	1924	1924	1924	1924	286
3	20250404	200300	74325256	1924	1924	1924	1924	0
4	20250404	200200	74325256	1924	1924	1924	1924	0
5	20250404	200100	74325256	1924	1924	1924	1924	0
6	20250404	200000	74325256	1924	1924	1924	1924	0
7	20250404	195900	74325256	1924	1924	1924	1924	0
8	20250404	195800	74325256	1924	1924	1924	1924	0
9	20250404	195700	74325256	1924	1924	1924	1924	0
10	20250404	195600	74325256	1924	1924	1924	1924	0
11	20250404	195500	74325256	1924	1924	1924	1924	0
12	20250404	195400	74325256	1924	1924	1924	1924	0
13	20250404	195300	74325256	1924	1924	1924	1924	0
14	20250404	195200	74325256	1924	1924	1924	1924	0
15	20250404	195100	74325256	1924	1924	1924	1924	0
16	20250404	195000	74325256	1924	1924	1924	1924	0
17	20250404	194900	74325256	1924	1924	1924	1924	0
18	20250404	194800	74325256	1924	1924	1924	1924	0
19	20250404	194700	74325256	1924	1924	1924	1924	0
20	20250404	194600	74325256	1924	1924	1924	1924	0
21	20250404	194500	74325256	1924	1924	1924	1924	0
22	20250404	194400	74325256	1924	1924	1924	1924	0
23	20250404	194300	74325256	1924	1924	1924	1924	0
24	20250404	194200	74325256	1924	1924	1924	1924	0
25	20250404	194100	74325256	1924	1924	1924	1924	0
26	20250404	194000	74325256	1924	1924	1924	1924	0
27	20250404	193900	74325256	1924	1924	1924	1924	0
28	20250404	193800	74325256	1924	1924	1924	1924	0
29	20250404	193700	74325256	1924	1924	1924	1924	0
30	20250404	193600	74325256	1924	1924	1924	1924	0
31	20250404	193500	74325256	1924	1924	1924	1924	0
32	20250404	193400	74325256	1924	1924	1924	1924	286
33	20250404	193300	74325256	1924	1924	1924	1924	0
34	20250404	193200	74325256	1924	1924	1924	1924	0
35	20250404	193100	74325256	1924	1924	1924	1924	0
36	20250404	193000	74325256	1924	1924	1924	1924	0
37	20250404	192900	74325256	1924	1924	1924	1924	0
38	20250404	192800	74325256	1924	1924	1924	1924	0
39	20250404	192700	74325256	1924	1924	1924	1924	0
40	20250404	192600	74325256	1924	1924	1924	1924	0
41	20250404	192500	74325256	1924	1924	1924	1924	0
42	20250404	192400	74325256	1924	1924	1924	1924	0
43	20250404	192300	74325256	1924	1924	1924	1924	0
44	20250404	192200	74325256	1924	1924	1924	1924	0
45	20250404	192100	74325256	1924	1924	1924	1924	0
46	20250404	192000	74325256	1924	1924	1924	1924	0
47	20250404	191900	74325256	1924	1924	1924	1924	0
48	20250404	191800	74325256	1924	1924	1924	1924	0
49	20250404	191700	74325256	1924	1924	1924	1924	0
50	20250404	191600	74325256	1924	1924	1924	1924	0
51	20250404	191500	74325256	1924	1924	1924	1924	0
52	20250404	191400	74325256	1924	1924	1924	1924	0
53	20250404	191300	74325256	1924	1924	1924	1924	0
54	20250404	191200	74325256	1924	1924	1924	1924	0
55	20250404	191100	74325256	1924	1924	1924	1924	0
56	20250404	191000	74325256	1924	1924	1924	1924	0
57	20250404	190900	74325256	1924	1924	1924	1924	0
58	20250404	190800	74325256	1924	1924	1924	1924	0
59	20250404	190700	74325256	1924	1924	1924	1924	0
60	20250404	190600	74325256	1924	1924	1924	1924	0
61	20250404	190500	74325256	1924	1924	1924	1924	0
62	20250404	190400	74325256	1924	1924	1924	1924	286
63	20250404	190300	74325256	1924	1924	1924	1924	0
64	20250404	190200	74325256	1924	1924	1924	1924	0
65	20250404	190100	74325256	1924	1924	1924	1924	0
66	20250404	190000	74325256	1924	1924	1924	1924	0
67	20250404	185900	74325256	1924	1924	1924	1924	0
68	20250404	185800	74325256	1924	1924	1924	1924	0
69	20250404	185700	74325256	1924	1924	1924	1924	0
70	20250404	185600	74325256	1924	1924	1924	1924	0
71	20250404	185500	74325256	1924	1924	1924	1924	0
72	20250404	185400	74325256	1924	1924	1924	1924	0
73	20250404	185300	74325256	1924	1924	1924	1924	0
74	20250404	185200	74325256	1924	1924	1924	1924	0
75	20250404	185100	74325256	1924	1924	1924	1924	0
76	20250404	185000	74325256	1924	1924	1924	1924	0
77	20250404	184900	74325256	1924	1924	1924	1924	0
78	20250404	184800	74325256	1924	1924	1924	1924	0
79	20250404	184700	74325256	1924	1924	1924	1924	0
80	20250404	184600	74325256	1924	1924	1924	1924	0
81	20250404	184500	74325256	1924	1924	1924	1924	0
82	20250404	184400	74325256	1924	1924	1924	1924	0
83	20250404	184300	74325256	1924	1924	1924	1924	0
84	20250404	184200	74325256	1924	1924	1924	1924	0
85	20250404	184100	74325256	1924	1924	1924	1924	0
86	20250404	184000	74325256	1924	1924	1924	1924	0
87	20250404	183900	74325256	1924	1924	1924	1924	0
88	20250404	183800	74325256	1924	1924	1924	1924	0
89	20250404	183700	74325256	1924	1924	1924	1924	0
90	20250404	183600	74325256	1924	1924	1924	1924	0
91	20250404	183500	74325256	1924	1924	1924	1924	0
92	20250404	183400	74325256	1924	1924	1924	1924	286
93	20250404	183300	74325256	1924	1924	1924	1924	0
94	20250404	183200	74325256	1924	1924	1924	1924	0
95	20250404	183100	74325256	1924	1924	1924	1924	0
96	20250404	183000	74325256	1924	1924	1924	1924	0
97	20250404	182900	74325256	1924	1924	1924	1924	0
98	20250404	182800	74325256	1924	1924	1924	1924	0
99	20250404	182700	74325256	1924	1924	1924	1924	0
100	20250404	182600	74325256	1924	1924	1924	1924	0
101	20250404	182500	74325256	1924	1924	1924	1924	0
102	20250404	182400	74325256	1924	1924	1924	1924	0
103	20250404	182300	74325256	1924	1924	1924	1924	0
104	20250404	182200	74325256	1924	1924	1924	1924	0
105	20250404	182100	74325256	1924	1924	1924	1924	0
106	20250404	182000	74325256	1924	1924	1924	1924	0
107	20250404	181900	74325256	1924	1924	1924	1924	0
108	20250404	181800	74325256	1924	1924	1924	1924	0
109	20250404	181700	74325256	1924	1924	1924	1924	0
110	20250404	181600	74325256	1924	1924	1924	1924	0
111	20250404	181500	74325256	1924	1924	1924	1924	0
112	20250404	181400	74325256	1924	1924	1924	1924	0
113	20250404	181300	74325256	1924	1924	1924	1924	0
114	20250404	181200	74325256	1924	1924	1924	1924	0
115	20250404	181100	74325256	1924	1924	1924	1924	0
116	20250404	181000	74325256	1924	1924	1924	1924	0
117	20250404	180900	74325256	1924	1924	1924	1924	0
118	20250404	180800	74325256	1924	1924	1924	1924	0
119	20250404	180700	74325256	1924	1924	1924	1924	0
120	20250404	180600	74325256	1924	1924	1924	1924	0
121	20250404	180500	74325256	1924	1924	1924	1924	0
122	20250404	180400	74325256	1924	1924	1924	1924	286
123	20250404	180300	74325256	1924	1924	1924	1924	0
124	20250404	180200	74325256	1924	1924	1924	1924	0
125	20250404	180100	74325256	1924	1924	1924	1924	0
126	20250404	180000	74325256	1924	1924	1924	1924	0
127	20250404	175900	74325256	1924	1924	1924	1924	0
128	20250404	175800	74325256	1924	1924	1924	1924	0
129	20250404	175700	74325256	1924	1924	1924	1924	0
130	20250404	175600	74325256	1924	1924	1924	1924	0
131	20250404	175500	74325256	1924	1924	1924	1924	0
132	20250404	175400	74325256	1924	1924	1924	1924	0
133	20250404	175300	74325256	1924	1924	1924	1924	0
134	20250404	175200	74325256	1924	1924	1924	1924	0
135	20250404	175100	74325256	1924	1924	1924	1924	0
136	20250404	175000	74325256	1924	1924	1924	1924	0
137	20250404	174900	74325256	1924	1924	1924	1924	0
138	20250404	174800	74325256	1924	1924	1924	1924	0
139	20250404	174700	74325256	1924	1924	1924	1924	0
140	20250404	174600	74325256	1924	1924	1924	1924	0
141	20250404	174500	74325256	1924	1924	1924	1924	0
142	20250404	174400	74325256	1924	1924	1924	1924	0
143	20250404	174300	74325256	1924	1924	1924	1924	0
144	20250404	174200	74325256	1924	1924	1924	1924	0
145	20250404	174100	74325256	1924	1924	1924	1924	0
146	20250404	174000	74325256	1924	1924	1924	1924	0
147	20250404	173900	74325256	1924	1924	1924	1924	0
148	20250404	173800	74325256	1924	1924	1924	1924	0
149	20250404	173700	74325256	1924	1924	1924	1924	0
150	20250404	173600	74325256	1924	1924	1924	1924	0
151	20250404	173500	74325256	1924	1924	1924	1924	0
152	20250404	173400	74325256	1924	1924	1924	1924	286
153	20250404	173300	74325256	1924	1924	1924	1924	0
154	20250404	173200	74325256	1924	1924	1924	1924	0
155	20250404	173100	74325256	1924	1924	1924	1924	0
156	20250404	173000	74325256	1924	1924	1924	1924	0
157	20250404	172900	74325256	1924	1924	1924	1924	0
158	20250404	172800	74325256	1924	1924	1924	1924	0
159	20250404	172700	74325256	1924	1924	1924	1924	0
160	20250404	172600	74325256	1924	1924	1924	1924	0
161	20250404	172500	74325256	1924	1924	1924	1924	0
162	20250404	172400	74325256	1924	1924	1924	1924	0
163	20250404	172300	74325256	1924	1924	1924	1924	0
164	20250404	172200	74325256	1924	1924	1924	1924	0
165	20250404	172100	74325256	1924	1924	1924	1924	0
166	20250404	172000	74325256	1924	1924	1924	1924	0
167	20250404	171900	74325256	1924	1924	1924	1924	0
168	20250404	171800	74325256	1924	1924	1924	1924	0
169	20250404	171700	74325256	1924	1924	1924	1924	0
170	20250404	171600	74325256	1924	1924	1924	1924	0
171	20250404	171500	74325256	1924	1924	1924	1924	0
172	20250404	171400	74325256	1924	1924	1924	1924	0
173	20250404	171300	74325256	1924	1924	1924	1924	0
174	20250404	171200	74325256	1924	1924	1924	1924	0
175	20250404	171100	74325256	1924	1924	1924	1924	0
176	20250404	171000	74325256	1924	1924	1924	1924	0
177	20250404	170900	74325256	1924	1924	1924	1924	0
178	20250404	170800	74325256	1924	1924	1924	1924	0
179	20250404	170700	74325256	1924	1924	1924	1924	0
180	20250404	170600	74325256	1924	1924	1924	1924	0
181	20250404	170500	74325256	1924	1924	1924	1924	0
182	20250404	170400	74325256	1924	1924	1924	1924	286
183	20250404	170300	74325256	1924	1924	1924	1924	0
184	20250404	170200	74325256	1924	1924	1924	1924	0
185	20250404	170100	74325256	1924	1924	1924	1924	0
186	20250404	170000	74325256	1924	1924	1924	1924	0
187	20250404	165900	74325256	1924	1924	1924	1924	0
188	20250404	165800	74325256	1924	1924	1924	1924	0
189	20250404	165700	74325256	1924	1924	1924	1924	0
190	20250404	165600	74325256	1924	1924	1924	1924	0
191	20250404	165500	74325256	1924	1924	1924	1924	0
192	20250404	165400	74325256	1924	1924	1924	1924	0
193	20250404	165300	74325256	1924	1924	1924	1924	0
194	20250404	165200	74325256	1924	1924	1924	1924	0
195	20250404	165100	74325256	1924	1924	1924	1924	0
196	20250404	165000	74325256	1924	1924	1924	1924	0
197	20250404	164900	74325256	1924	1924	1924	1924	0
198	20250404	164800	74325256	1924	1924	1924	1924	0
199	20250404	164700	74325256	1924	1924	1924	1924	0
200	20250404	164600	74325256	1924	1924	1924	1924	0
201	20250404	164500	74325256	1924	1924	1924	1924	0
202	20250404	164400	74325256	1924	1924	1924	1924	0
203	20250404	164300	74325256	1924	1924	1924	1924	0
204	20250404	164200	74325256	1924	1924	1924	1924	0
205	20250404	164100	74325256	1924	1924	1924	1924	0
206	20250404	164000	74325256	1924	1924	1924	1924	0
207	20250404	163900	74325256	1924	1924	1924	1924	0
208	20250404	163800	74325256	1924	1924	1924	1924	0
209	20250404	163700	74325256	1924	1924	1924	1924	0
210	20250404	163600	74325256	1924	1924	1924	1924	0
211	20250404	163500	74325256	1924	1924	1924	1924	0
212	20250404	163400	74325256	1924	1924	1924	1924	286
213	20250404	163300	74325256	1924	1924	1924	1924	0
214	20250404	163200	74325256	1924	1924	1924	1924	0
215	20250404	163100	74325256	1924	1924	1924	1924	0
216	20250404	163000	74325256	1924	1924	1924	1924	0
217	20250404	162900	74325256	1924	1924	1924	1924	0
218	20250404	162800	74325256	1924	1924	1924	1924	0
219	20250404	162700	74325256	1924	1924	1924	1924	0
220	20250404	162600	74325256	1924	1924	1924	1924	0
221	20250404	162500	74325256	1924	1924	1924	1924	0
222	20250404	162400	74325256	1924	1924	1924	1924	0
223	20250404	162300	74325256	1924	1924	1924	1924	0
224	20250404	162200	74325256	1924	1924	1924	1924	0
225	20250404	162100	74325256	1924	1924	1924	1924	0
226	20250404	162000	74325256	1924	1924	1924	1924	0
227	20250404	161900	74325256	1924	1924	1924	1924	0
228	20250404	161800	74325256	1924	1924	1924	1924	0
229	20250404	161700	74325256	1924	1924	1924	1924	0
230	20250404	161600	74325256	1924	1924	1924	1924	0
231	20250404	161500	74325256	1924	1924	1924	1924	0
232	20250404	161400	74325256	1924	1924	1924	1924	0
233	20250404	161300	74325256	1924	1924	1924	1924	0
234	20250404	161200	74325256	1924	1924	1924	1924	0
235	20250404	161100	74325256	1924	1924	1924	1924	0
236	20250404	161000	74325256	1924	1924	1924	1924	0
237	20250404	160900	74325256	1924	1924	1924	1924	0
238	20250404	160800	74325256	1924	1924	1924	1924	0
239	20250404	160700	74325256	1924	1924	1924	1924	0
240	20250404	160600	74325256	1924	1924	1924	1924	0
241	20250404	160500	74325256	1924	1924	1924	1924	0
242	20250404	160400	74325256	1924	1924	1924	1924	286
243	20250404	160300	74325256	1924	1924	1924	1924	0
244	20250404	160200	74325256	1924	1924	1924	1924	0
245	20250404	160100	74325256	1924	1924	1924	1924	0
246	20250404	160000	74325256	1924	1924	1924	1924	0
247	20250404	155900	74325256	1924	1924	1924	1924	0
248	20250404	155800	74325256	1924	1924	1924	1924	0
249	20250404	155700	74325256	1924	1924	1924	1924	0
250	20250404	155600	74325256	1924	1924	1924	1924	0
251	20250404	155500	74325256	1924	1924	1924	1924	0
252	20250404	155400	74325256	1924	1924	1924	1924	0
253	20250404	155300	74325256	1924	1924	1924	1924	0
254	20250404	155200	74325256	1924	1924	1924	1924	0
255	20250404	155100	74325256	1924	1924	1924	1924	0
256	20250404	155000	74325256	1924	1924	1924	1924	0
257	20250404	154900	74325256	1924	1924	1924	1924	0
258	20250404	154800	74325256	1924	1924	1924	1924	0
259	20250404	154700	74325256	1924	1924	1924	1924	0
260	20250404	154600	74325256	1924	1924	1924	1924	0
261	20250404	154500	74325256	1924	1924	1924	1924	0
262	20250404	154400	74325256	1924	1924	1924	1924	0
263	20250404	154300	74325256	1924	1924	1924	1924	0
264	20250404	154200	74325256	1924	1924	1924	1924	0
265	20250404	154100	74325256	1924	1924	1924	1924	0
266	20250404	154000	74325256	1924	1924	1924	1924	0
267	20250404	153900	74325256	1924	1924	1924	1924	0
268	20250404	153800	74325256	1924	1924	1924	1924	0
269	20250404	153700	74325256	1924	1924	1924	1924	0
270	20250404	153600	74325256	1924	1924	1924	1924	0
271	20250404	153500	74325256	1924	1924	1924	1924	0
272	20250404	153400	74325256	1924	1924	1924	1924	286
273	20250404	153300	74325256	1924	1924	1924	1924	0
274	20250404	153200	74325256	1924	1924	1924	1924	0
275	20250404	153100	74325256	1924	1924	1924	1924	0
276	20250404	153000	74325256	1924	1924	1924	1924	286
277	20250404	152900	73774992	1924	1924	1924	1924	0
278	20250404	152800	73774992	1924	1924	1924	1924	0
279	20250404	152700	73774992	1924	1924	1924	1924	0
280	20250404	152600	73774992	1924	1924	1924	1924	0
281	20250404	152500	73774992	1924	1924	1924	1924	0
282	20250404	152400	73774992	1924	1924	1924	1924	0
283	20250404	152300	73774992	1924	1924	1924	1924	0
284	20250404	152200	73774992	1924	1924	1924	1924	0
285	20250404	152100	73774992	1924	1924	1924	1924	0
286	20250404	152000	73774992	1924	1924	1924	1924	0
287	20250404	151900	73774992	1924	1922	1924	1914	230
288	20250404	151800	73333164	1920	1920	1920	1920	24
289	20250404	151700	73287084	1920	1920	1920	1920	0
290	20250404	151600	73287084	1920	1920	1920	1920	0
291	20250404	151500	73287084	1920	1920	1920	1920	5
292	20250404	151400	73277484	1920	1923	1923	1920	671
293	20250404	151300	71989134	1924	1925	1925	1924	13
294	20250404	151200	71964119	1923	1923	1923	1923	0
295	20250404	151100	71964119	1923	1923	1923	1923	2
296	20250404	151000	71960273	1925	1925	1925	1925	0
297	20250404	150900	71960273	1925	1925	1925	1925	0
298	20250404	150800	71960273	1925	1925	1925	1925	0
299	20250404	150700	71960273	1925	1925	1925	1925	0
300	20250404	150600	71960273	1925	1925	1925	1925	5
301	20250404	150500	71950648	1921	1921	1921	1921	0
302	20250404	150400	71950648	1921	1921	1921	1921	0
303	20250404	150300	71950648	1921	1921	1921	1921	0
304	20250404	150200	71950648	1921	1921	1921	1921	0
305	20250404	150100	71950648	1921	1921	1921	1921	6
306	20250404	150000	71939122	1920	1920	1920	1920	0
307	20250404	145900	71939122	1920	1920	1920	1920	0
308	20250404	145800	71939122	1920	1920	1920	1920	0
309	20250404	145700	71939122	1920	1920	1920	1920	256
310	20250404	145600	71447602	1933	1933	1933	1933	0
311	20250404	145500	71447602	1933	1933	1933	1933	0
312	20250404	145400	71447602	1933	1933	1933	1933	0
313	20250404	145300	71447602	1933	1933	1933	1933	0
314	20250404	145200	71447602	1933	1933	1933	1933	5
315	20250404	145100	71437937	1936	1936	1936	1936	0
316	20250404	145000	71437937	1936	1936	1936	1936	0
317	20250404	144900	71437937	1936	1936	1936	1936	0
318	20250404	144800	71437937	1936	1936	1936	1936	0
319	20250404	144700	71437937	1936	1936	1936	1936	0
320	20250404	144600	71437937	1936	1936	1936	1936	0
321	20250404	144500	71437937	1936	1936	1936	1936	0
322	20250404	144400	71437937	1936	1936	1936	1936	0
323	20250404	144300	71437937	1936	1936	1936	1936	0
324	20250404	144200	71437937	1936	1925	1936	1925	8
325	20250404	144100	71422515	1925	1920	1925	1920	38
326	20250404	144000	71349514	1920	1920	1920	1920	0
327	20250404	143900	71349514	1920	1920	1920	1920	0
328	20250404	143800	71349514	1920	1919	1920	1919	159
329	20250404	143700	71044383	1919	1919	1919	1919	0
330	20250404	143600	71044383	1919	1919	1919	1919	0
331	20250404	143500	71044383	1919	1919	1919	1919	0
332	20250404	143400	71044383	1919	1919	1919	1919	0
333	20250404	143300	71044383	1919	1919	1919	1919	3
334	20250404	143200	71038626	1919	1919	1919	1919	4
335	20250404	143100	71030950	1913	1913	1913	1913	26
336	20250404	143000	70981212	1919	1919	1919	1919	0
337	20250404	142900	70981212	1919	1919	1919	1919	0
338	20250404	142800	70981212	1919	1919	1919	1919	0
339	20250404	142700	70981212	1919	1919	1919	1919	0
340	20250404	142600	70981212	1919	1919	1919	1919	0
341	20250404	142500	70981212	1919	1919	1919	1919	0
342	20250404	142400	70981212	1919	1919	1919	1919	0
343	20250404	142300	70981212	1919	1919	1919	1919	0
344	20250404	142200	70981212	1919	1919	1919	1919	0
345	20250404	142100	70981212	1919	1919	1919	1919	0
346	20250404	142000	70981212	1919	1919	1919	1919	3
347	20250404	141900	70975455	1911	1911	1911	1911	0
348	20250404	141800	70975455	1911	1911	1911	1911	0
349	20250404	141700	70975455	1911	1911	1911	1911	0
350	20250404	141600	70975455	1911	1911	1911	1911	0
351	20250404	141500	70975455	1911	1911	1911	1911	0
352	20250404	141400	70975455	1911	1911	1911	1911	0
353	20250404	141300	70975455	1911	1911	1911	1911	0
354	20250404	141200	70975455	1911	1911	1911	1911	10
355	20250404	141100	70956345	1919	1919	1919	1919	3
356	20250404	141000	70950588	1919	1919	1919	1919	0
357	20250404	140900	70950588	1919	1919	1919	1919	0
358	20250404	140800	70950588	1919	1919	1919	1919	0
359	20250404	140700	70950588	1919	1919	1919	1919	0
360	20250404	140600	70950588	1919	1919	1919	1919	0
361	20250404	140500	70950588	1919	1918	1919	1918	33
362	20250404	140400	70887271	1910	1910	1910	1910	0
363	20250404	140300	70887271	1910	1910	1910	1910	4
364	20250404	140200	70879631	1910	1910	1910	1910	1000
365	20250404	140100	68969631	1910	1915	1915	1910	500
366	20250404	140000	68013016	1922	1922	1922	1922	0
367	20250404	135900	68013016	1922	1922	1922	1922	0
368	20250404	135800	68013016	1922	1922	1922	1922	0
369	20250404	135700	68013016	1922	1922	1922	1922	0
370	20250404	135600	68013016	1922	1922	1922	1922	0
371	20250404	135500	68013016	1922	1922	1922	1922	0
372	20250404	135400	68013016	1922	1922	1922	1922	0
373	20250404	135300	68013016	1922	1922	1922	1922	0
374	20250404	135200	68013016	1922	1922	1922	1922	0
375	20250404	135100	68013016	1922	1922	1922	1922	0
376	20250404	135000	68013016	1922	1922	1922	1922	0
377	20250404	134900	68013016	1922	1922	1922	1922	0
378	20250404	134800	68013016	1922	1922	1922	1922	0
379	20250404	134700	68013016	1922	1922	1922	1922	0
380	20250404	134600	68013016	1922	1922	1922	1922	90
381	20250404	134500	67840036	1923	1923	1923	1923	0
382	20250404	134400	67840036	1923	1923	1923	1923	0
383	20250404	134300	67840036	1923	1923	1923	1923	0
384	20250404	134200	67840036	1923	1923	1923	1923	0
385	20250404	134100	67840036	1923	1923	1923	1923	0
386	20250404	134000	67840036	1923	1923	1923	1923	103
387	20250404	133900	67641967	1915	1916	1916	1915	650
388	20250404	133800	66397117	1915	1915	1915	1915	0
389	20250404	133700	66397117	1915	1915	1915	1915	0
390	20250404	133600	66397117	1915	1915	1915	1915	0
391	20250404	133500	66397117	1915	1926	1926	1915	27
392	20250404	133400	66345170	1915	1928	1928	1915	506
393	20250404	133300	65375825	1918	1918	1918	1918	600
394	20250404	133200	64225025	1918	1920	1920	1918	3000
395	20250404	133100	58469579	1930	1930	1930	1930	1
396	20250404	133000	58467649	1919	1919	1919	1919	0
397	20250404	132900	58467649	1919	1919	1919	1919	0
398	20250404	132800	58467649	1919	1919	1919	1919	2
399	20250404	132700	58463811	1919	1919	1919	1919	0
400	20250404	132600	58463811	1919	1919	1919	1919	0
401	20250404	132500	58463811	1919	1919	1919	1919	0
402	20250404	132400	58463811	1919	1919	1919	1919	0
403	20250404	132300	58463811	1919	1919	1919	1919	0
404	20250404	132200	58463811	1919	1919	1919	1919	0
405	20250404	132100	58463811	1919	1919	1919	1919	0
406	20250404	132000	58463811	1919	1919	1919	1919	0
407	20250404	131900	58463811	1919	1919	1919	1919	0
408	20250404	131800	58463811	1919	1919	1919	1919	0
409	20250404	131700	58463811	1919	1919	1919	1919	0
410	20250404	131600	58463811	1919	1919	1919	1919	0
411	20250404	131500	58463811	1919	1919	1919	1919	0
412	20250404	131400	58463811	1919	1919	1919	1919	5
413	20250404	131300	58454216	1937	1932	1937	1932	500
414	20250404	131200	57486673	1937	1937	1937	1937	0
415	20250404	131100	57486673	1937	1937	1937	1937	0
416	20250404	131000	57486673	1937	1937	1937	1937	0
417	20250404	130900	57486673	1937	1937	1937	1937	0
418	20250404	130800	57486673	1937	1937	1937	1937	0
419	20250404	130700	57486673	1937	1937	1937	1937	0
420	20250404	130600	57486673	1937	1937	1937	1937	0
421	20250404	130500	57486673	1937	1937	1937	1937	0
422	20250404	130400	57486673	1937	1936	1937	1936	10
423	20250404	130300	57467304	1938	1938	1938	1938	0
424	20250404	130200	57467304	1938	1938	1938	1938	0
425	20250404	130100	57467304	1938	1938	1938	1938	0
426	20250404	130000	57467304	1938	1938	1938	1938	0
427	20250404	125900	57467304	1938	1938	1938	1938	0
428	20250404	125800	57467304	1938	1938	1938	1938	0
429	20250404	125700	57467304	1938	1938	1938	1938	0
430	20250404	125600	57467304	1938	1938	1938	1938	0
431	20250404	125500	57467304	1938	1938	1938	1938	0
432	20250404	125400	57467304	1938	1938	1938	1938	2
433	20250404	125300	57463428	1955	1955	1955	1955	0
434	20250404	125200	57463428	1955	1955	1955	1955	0
435	20250404	125100	57463428	1955	1955	1955	1955	0
436	20250404	125000	57463428	1955	1955	1955	1955	0
437	20250404	124900	57463428	1955	1955	1955	1955	0
438	20250404	124800	57463428	1955	1955	1955	1955	0
439	20250404	124700	57463428	1955	1955	1955	1955	0
440	20250404	124600	57463428	1955	1955	1955	1955	0
441	20250404	124500	57463428	1955	1955	1955	1955	0
442	20250404	124400	57463428	1955	1955	1955	1955	0
443	20250404	124300	57463428	1955	1955	1955	1955	0
444	20250404	124200	57463428	1955	1955	1955	1955	3
445	20250404	124100	57457563	1954	1929	1954	1929	466
446	20250404	124000	56556869	1930	1930	1930	1930	0
447	20250404	123900	56556869	1930	1930	1930	1930	0
448	20250404	123800	56556869	1930	1930	1930	1930	0
449	20250404	123700	56556869	1930	1930	1930	1930	0
450	20250404	123600	56556869	1930	1930	1930	1930	0
451	20250404	123500	56556869	1930	1930	1930	1930	0
452	20250404	123400	56556869	1930	1930	1930	1930	0
453	20250404	123300	56556869	1930	1930	1930	1930	0
454	20250404	123200	56556869	1930	1930	1930	1930	0
455	20250404	123100	56556869	1930	1930	1930	1930	0
456	20250404	123000	56556869	1930	1930	1930	1930	0
457	20250404	122900	56556869	1930	1930	1930	1930	0
458	20250404	122800	56556869	1930	1930	1930	1930	0
459	20250404	122700	56556869	1930	1924	1930	1924	33
460	20250404	122600	56493329	1924	1924	1924	1924	0
461	20250404	122500	56493329	1924	1924	1924	1924	0
462	20250404	122400	56493329	1924	1924	1924	1924	300
463	20250404	122300	55916129	1915	1915	1915	1915	290
464	20250404	122200	55360779	1915	1929	1929	1915	9414
465	20250404	122100	37305533	1929	1930	1930	1929	75
466	20250404	122000	37160825	1931	1949	1949	1931	87
467	20250404	121900	36991928	1951	1951	1951	1951	0
468	20250404	121800	36991928	1951	1951	1951	1951	0
469	20250404	121700	36991928	1951	1951	1951	1951	0
470	20250404	121600	36991928	1951	1951	1951	1951	0
471	20250404	121500	36991928	1951	1951	1951	1951	0
472	20250404	121400	36991928	1951	1951	1951	1951	0
473	20250404	121300	36991928	1951	1951	1951	1951	0
474	20250404	121200	36991928	1951	1951	1951	1951	0
475	20250404	121100	36991928	1951	1951	1951	1951	0
476	20250404	121000	36991928	1951	1951	1951	1951	0
477	20250404	120900	36991928	1951	1951	1951	1951	0
478	20250404	120800	36991928	1951	1941	1951	1941	10
479	20250404	120700	36972458	1941	1941	1941	1941	0
480	20250404	120600	36972458	1941	1941	1941	1941	2
481	20250404	120500	36968576	1931	1931	1931	1931	0
482	20250404	120400	36968576	1931	1930	1931	1930	120
483	20250404	120300	36736935	1931	1931	1931	1931	234
484	20250404	120200	36285081	1931	1931	1931	1931	6
485	20250404	120100	36273495	1931	1931	1931	1931	0
486	20250404	120000	36273495	1931	1931	1931	1931	65
487	20250404	115900	36147980	1931	1931	1931	1931	0
488	20250404	115800	36147980	1931	1931	1931	1931	0
489	20250404	115700	36147980	1931	1931	1931	1931	220
490	20250404	115600	35723160	1940	1940	1940	1940	2
491	20250404	115500	35719280	1930	1930	1930	1930	0
492	20250404	115400	35719280	1930	1930	1930	1930	0
493	20250404	115300	35719280	1930	1930	1930	1930	0
494	20250404	115200	35719280	1930	1930	1930	1930	0
495	20250404	115100	35719280	1930	1930	1930	1930	0
496	20250404	115000	35719280	1930	1930	1930	1930	7
497	20250404	114900	35705770	1940	1940	1940	1940	0
498	20250404	114800	35705770	1940	1940	1940	1940	0
499	20250404	114700	35705770	1940	1940	1940	1940	0
500	20250404	114600	35705770	1940	1940	1940	1940	0
501	20250404	114500	35705770	1940	1940	1940	1940	0
502	20250404	114400	35705770	1940	1940	1940	1940	1
503	20250404	114300	35703830	1930	1931	1931	1930	25
504	20250404	114200	35655560	1939	1939	1939	1939	0
505	20250404	114100	35655560	1939	1939	1939	1939	0
506	20250404	114000	35655560	1939	1939	1939	1939	0
507	20250404	113900	35655560	1939	1939	1939	1939	0
508	20250404	113800	35655560	1939	1939	1939	1939	19
509	20250404	113700	35618719	1930	1930	1930	1930	0
510	20250404	113600	35618719	1930	1930	1930	1930	0
511	20250404	113500	35618719	1930	1930	1930	1930	0
512	20250404	113400	35618719	1930	1930	1930	1930	0
513	20250404	113300	35618719	1930	1930	1930	1930	0
514	20250404	113200	35618719	1930	1930	1930	1930	0
515	20250404	113100	35618719	1930	1930	1930	1930	0
516	20250404	113000	35618719	1930	1930	1930	1930	0
517	20250404	112900	35618719	1930	1930	1930	1930	41
518	20250404	112800	35539589	1931	1931	1931	1931	0
519	20250404	112700	35539589	1931	1931	1931	1931	0
520	20250404	112600	35539589	1931	1932	1932	1931	82
521	20250404	112500	35381225	1933	1934	1934	1933	228
522	20250404	112400	34940467	1933	1933	1933	1933	0
523	20250404	112300	34940467	1933	1933	1933	1933	0
524	20250404	112200	34940467	1933	1933	1933	1933	0
525	20250404	112100	34940467	1933	1933	1933	1933	0
526	20250404	112000	34940467	1933	1933	1933	1933	0
527	20250404	111900	34940467	1933	1940	1940	1933	440
528	20250404	111800	34087015	1949	1949	1949	1949	0
529	20250404	111700	34087015	1949	1949	1949	1949	54
530	20250404	111600	33981769	1949	1952	1952	1949	4
531	20250404	111500	33973964	1958	1958	1958	1958	0
532	20250404	111400	33973964	1958	1958	1958	1958	0
533	20250404	111300	33973964	1958	1958	1958	1958	42
534	20250404	111200	33891728	1952	1955	1958	1952	78
535	20250404	111100	33739370	1955	1955	1957	1955	112
536	20250404	111000	33520308	1955	1951	1955	1948	385
537	20250404	110900	32768914	1948	1935	1948	1935	280
538	20250404	110800	32226984	1935	1935	1935	1935	0
539	20250404	110700	32226984	1935	1935	1935	1935	280
540	20250404	110600	31685184	1935	1935	1935	1935	0
541	20250404	110500	31685184	1935	1935	1935	1935	18
542	20250404	110400	31650354	1936	1937	1937	1936	30
543	20250404	110300	31592264	1961	1961	1961	1961	0
544	20250404	110200	31592264	1961	1961	1961	1961	0
545	20250404	110100	31592264	1961	1961	1961	1961	0
546	20250404	110000	31592264	1961	1961	1961	1961	0
547	20250404	105900	31592264	1961	1961	1961	1961	0
548	20250404	105800	31592264	1961	1961	1961	1961	0
549	20250404	105700	31592264	1961	1961	1961	1961	6
550	20250404	105600	31580498	1962	1962	1962	1962	0
551	20250404	105500	31580498	1962	1962	1962	1962	0
552	20250404	105400	31580498	1962	1962	1962	1962	0
553	20250404	105300	31580498	1962	1962	1962	1962	0
554	20250404	105200	31580498	1962	1962	1962	1962	0
555	20250404	105100	31580498	1962	1962	1962	1962	0
556	20250404	105000	31580498	1962	1962	1962	1962	21
557	20250404	104900	31539296	1959	1959	1959	1959	0
558	20250404	104800	31539296	1959	1958	1959	1958	1000
559	20250404	104700	29580502	1959	1959	1959	1959	0
560	20250404	104600	29580502	1959	1959	1959	1959	0
561	20250404	104500	29580502	1959	1959	1959	1959	0
562	20250404	104400	29580502	1959	1959	1959	1959	0
563	20250404	104300	29580502	1959	1959	1959	1959	0
564	20250404	104200	29580502	1959	1959	1959	1959	0
565	20250404	104100	29580502	1959	1959	1959	1959	0
566	20250404	104000	29580502	1959	1959	1959	1959	0
567	20250404	103900	29580502	1959	1959	1959	1959	0
568	20250404	103800	29580502	1959	1959	1959	1959	0
569	20250404	103700	29580502	1959	1959	1959	1959	2
570	20250404	103600	29576584	1955	1955	1955	1955	0
571	20250404	103500	29576584	1955	1955	1955	1955	0
572	20250404	103400	29576584	1955	1955	1955	1955	2
573	20250404	103300	29572674	1952	1952	1952	1952	0
574	20250404	103200	29572674	1952	1952	1952	1952	10
575	20250404	103100	29553154	1952	1952	1953	1952	141
576	20250404	103000	29277877	1952	1952	1952	1952	0
577	20250404	102900	29277877	1952	1952	1952	1952	20
578	20250404	102800	29238837	1953	1949	1958	1933	2012
579	20250404	102700	25347060	1959	1959	1959	1959	20
580	20250404	102600	25307880	1959	1959	1959	1959	4
581	20250404	102500	25300044	1961	1961	1961	1961	1
582	20250404	102400	25298083	1961	1961	1961	1961	0
583	20250404	102300	25298083	1961	1961	1961	1961	25
584	20250404	102200	25249058	1963	1963	1963	1963	0
585	20250404	102100	25249058	1963	1963	1963	1963	0
586	20250404	102000	25249058	1963	1963	1963	1963	0
587	20250404	101900	25249058	1963	1963	1963	1963	0
588	20250404	101800	25249058	1963	1963	1963	1963	0
589	20250404	101700	25249058	1963	1963	1963	1963	52
590	20250404	101600	25146982	1949	1950	1950	1949	2
591	20250404	101500	25143083	1964	1964	1964	1964	0
592	20250404	101400	25143083	1964	1964	1964	1964	0
593	20250404	101300	25143083	1964	1964	1964	1964	0
594	20250404	101200	25143083	1964	1964	1964	1964	1
595	20250404	101100	25141119	1964	1964	1964	1964	0
596	20250404	101000	25141119	1964	1952	1964	1950	252
597	20250404	100900	24648847	1964	1964	1964	1964	0
598	20250404	100800	24648847	1964	1964	1964	1964	1
599	20250404	100700	24646883	1967	1967	1967	1967	0
600	20250404	100600	24646883	1967	1967	1967	1967	0
601	20250404	100500	24646883	1967	1967	1967	1967	0
602	20250404	100400	24646883	1967	1967	1967	1967	0
603	20250404	100300	24646883	1967	1967	1967	1967	0
604	20250404	100200	24646883	1967	1967	1967	1967	0
605	20250404	100100	24646883	1967	1967	1967	1967	0
606	20250404	100000	24646883	1967	1967	1967	1967	0
607	20250404	095900	24646883	1967	1967	1967	1967	0
608	20250404	095800	24646883	1967	1967	1967	1967	0
609	20250404	095700	24646883	1967	1967	1967	1967	0
610	20250404	095600	24646883	1967	1967	1967	1967	35
611	20250404	095500	24578038	1970	1970	1970	1970	0
612	20250404	095400	24578038	1970	1970	1970	1970	0
613	20250404	095300	24578038	1970	1970	1970	1970	0
614	20250404	095200	24578038	1970	1970	1970	1970	0
615	20250404	095100	24578038	1970	1970	1970	1970	0
616	20250404	095000	24578038	1970	1970	1970	1970	0
617	20250404	094900	24578038	1970	1970	1970	1970	0
618	20250404	094800	24578038	1970	1970	1970	1970	0
619	20250404	094700	24578038	1970	1970	1970	1970	1
620	20250404	094600	24576068	1971	1952	1971	1952	238
621	20250404	094500	24111264	1952	1948	1952	1948	344
622	20250404	094400	23441132	1948	1948	1948	1948	3
623	20250404	094300	23435288	1948	1948	1948	1948	0
624	20250404	094200	23435288	1948	1948	1948	1948	0
625	20250404	094100	23435288	1948	1948	1948	1948	0
626	20250404	094000	23435288	1948	1948	1948	1948	0
627	20250404	093900	23435288	1948	1946	1948	1946	273
628	20250404	093800	22903921	1947	1947	1947	1947	0
629	20250404	093700	22903921	1947	1947	1947	1947	0
630	20250404	093600	22903921	1947	1947	1947	1947	0
631	20250404	093500	22903921	1947	1947	1947	1947	0
632	20250404	093400	22903921	1947	1947	1947	1947	0
633	20250404	093300	22903921	1947	1947	1947	1947	44
634	20250404	093200	22818253	1944	1944	1944	1944	202
635	20250404	093100	22425565	1941	1941	1941	1941	0
636	20250404	093000	22425565	1941	1941	1947	1941	362
637	20250404	092900	21722035	1941	1937	1941	1937	22
638	20250404	092800	21679413	1941	1941	1941	1941	27
639	20250404	092700	21627006	1941	1935	1941	1935	126
640	20250404	092600	21383040	1944	1944	1944	1944	0
641	20250404	092500	21383040	1944	1935	1944	1935	156
642	20250404	092400	21081162	1935	1935	1935	1935	1
643	20250404	092300	21079227	1938	1938	1938	1938	0
644	20250404	092200	21079227	1938	1938	1938	1934	1669
645	20250404	092100	17848689	1938	1938	1938	1938	0
646	20250404	092000	17848689	1938	1938	1938	1938	10
647	20250404	091900	17829309	1938	1938	1938	1938	3
648	20250404	091800	17823495	1934	1934	1934	1934	0
649	20250404	091700	17823495	1934	1945	1945	1934	82
650	20250404	091600	17664821	1938	1938	1938	1938	10
651	20250404	091500	17645441	1947	1946	1947	1946	55
652	20250404	091400	17538386	1937	1948	1948	1937	32
653	20250404	091300	17476160	1937	1937	1937	1937	50
654	20250404	091200	17379310	1950	1950	1950	1950	0
655	20250404	091100	17379310	1950	1937	1950	1937	39
656	20250404	091000	17303481	1937	1937	1937	1937	1
657	20250404	090900	17301544	1937	1950	1950	1937	12
658	20250404	090800	17278274	1935	1935	1935	1935	11
659	20250404	090700	17256989	1934	1933	1934	1933	115
660	20250404	090600	17034679	1951	1951	1951	1951	0
661	20250404	090500	17034679	1951	1932	1951	1932	253
662	20250404	090400	16545256	1932	1932	1932	1932	13
663	20250404	090300	16520140	1952	1952	1952	1952	0
664	20250404	090200	16520140	1952	1952	1952	1952	33
665	20250404	090100	16455724	1930	1930	1930	1930	1
666	20250404	090000	16453794	1952	1905	1972	1905	8622