KissMeData/276730/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	204100	61199566	1937	1937	1937	1937	1230
3	20250409	204000	61199566	1937	1937	1937	1937	0
4	20250409	203900	61199566	1937	1937	1937	1937	0
5	20250409	203800	61199566	1937	1937	1937	1937	0
6	20250409	203700	61199566	1937	1937	1937	1937	0
7	20250409	203600	61199566	1937	1937	1937	1937	0
8	20250409	203500	61199566	1937	1937	1937	1937	0
9	20250409	203400	61199566	1937	1937	1937	1937	0
10	20250409	203300	61199566	1937	1937	1937	1937	0
11	20250409	203200	61199566	1937	1937	1937	1937	0
12	20250409	203100	61199566	1937	1937	1937	1937	0
13	20250409	203000	61199566	1937	1937	1937	1937	0
14	20250409	202900	61199566	1937	1937	1937	1937	0
15	20250409	202800	61199566	1937	1937	1937	1937	0
16	20250409	202700	61199566	1937	1937	1937	1937	0
17	20250409	202600	61199566	1937	1937	1937	1937	0
18	20250409	202500	61199566	1937	1937	1937	1937	0
19	20250409	202400	61199566	1937	1937	1937	1937	0
20	20250409	202300	61199566	1937	1937	1937	1937	0
21	20250409	202200	61199566	1937	1937	1937	1937	0
22	20250409	202100	61199566	1937	1937	1937	1937	0
23	20250409	202000	61199566	1937	1937	1937	1937	0
24	20250409	201900	61199566	1937	1937	1937	1937	0
25	20250409	201800	61199566	1937	1937	1937	1937	0
26	20250409	201700	61199566	1937	1937	1937	1937	0
27	20250409	201600	61199566	1937	1937	1937	1937	0
28	20250409	201500	61199566	1937	1937	1937	1937	0
29	20250409	201400	61199566	1937	1937	1937	1937	0
30	20250409	201300	61199566	1937	1937	1937	1937	0
31	20250409	201200	61199566	1937	1937	1937	1937	0
32	20250409	201100	61199566	1937	1937	1937	1937	1230
33	20250409	201000	61199566	1937	1937	1937	1937	0
34	20250409	200900	61199566	1937	1937	1937	1937	0
35	20250409	200800	61199566	1937	1937	1937	1937	0
36	20250409	200700	61199566	1937	1937	1937	1937	0
37	20250409	200600	61199566	1937	1937	1937	1937	0
38	20250409	200500	61199566	1937	1937	1937	1937	0
39	20250409	200400	61199566	1937	1937	1937	1937	0
40	20250409	200300	61199566	1937	1937	1937	1937	0
41	20250409	200200	61199566	1937	1937	1937	1937	0
42	20250409	200100	61199566	1937	1937	1937	1937	0
43	20250409	200000	61199566	1937	1937	1937	1937	0
44	20250409	195900	61199566	1937	1937	1937	1937	0
45	20250409	195800	61199566	1937	1937	1937	1937	0
46	20250409	195700	61199566	1937	1937	1937	1937	0
47	20250409	195600	61199566	1937	1937	1937	1937	0
48	20250409	195500	61199566	1937	1937	1937	1937	0
49	20250409	195400	61199566	1937	1937	1937	1937	0
50	20250409	195300	61199566	1937	1937	1937	1937	0
51	20250409	195200	61199566	1937	1937	1937	1937	0
52	20250409	195100	61199566	1937	1937	1937	1937	0
53	20250409	195000	61199566	1937	1937	1937	1937	0
54	20250409	194900	61199566	1937	1937	1937	1937	0
55	20250409	194800	61199566	1937	1937	1937	1937	0
56	20250409	194700	61199566	1937	1937	1937	1937	0
57	20250409	194600	61199566	1937	1937	1937	1937	0
58	20250409	194500	61199566	1937	1937	1937	1937	0
59	20250409	194400	61199566	1937	1937	1937	1937	0
60	20250409	194300	61199566	1937	1937	1937	1937	0
61	20250409	194200	61199566	1937	1937	1937	1937	0
62	20250409	194100	61199566	1937	1937	1937	1937	1230
63	20250409	194000	61199566	1937	1937	1937	1937	0
64	20250409	193900	61199566	1937	1937	1937	1937	0
65	20250409	193800	61199566	1937	1937	1937	1937	0
66	20250409	193700	61199566	1937	1937	1937	1937	0
67	20250409	193600	61199566	1937	1937	1937	1937	0
68	20250409	193500	61199566	1937	1937	1937	1937	0
69	20250409	193400	61199566	1937	1937	1937	1937	0
70	20250409	193300	61199566	1937	1937	1937	1937	0
71	20250409	193200	61199566	1937	1937	1937	1937	0
72	20250409	193100	61199566	1937	1937	1937	1937	0
73	20250409	193000	61199566	1937	1937	1937	1937	0
74	20250409	192900	61199566	1937	1937	1937	1937	0
75	20250409	192800	61199566	1937	1937	1937	1937	0
76	20250409	192700	61199566	1937	1937	1937	1937	0
77	20250409	192600	61199566	1937	1937	1937	1937	0
78	20250409	192500	61199566	1937	1937	1937	1937	0
79	20250409	192400	61199566	1937	1937	1937	1937	0
80	20250409	192300	61199566	1937	1937	1937	1937	0
81	20250409	192200	61199566	1937	1937	1937	1937	0
82	20250409	192100	61199566	1937	1937	1937	1937	0
83	20250409	192000	61199566	1937	1937	1937	1937	0
84	20250409	191900	61199566	1937	1937	1937	1937	0
85	20250409	191800	61199566	1937	1937	1937	1937	0
86	20250409	191700	61199566	1937	1937	1937	1937	0
87	20250409	191600	61199566	1937	1937	1937	1937	0
88	20250409	191500	61199566	1937	1937	1937	1937	0
89	20250409	191400	61199566	1937	1937	1937	1937	0
90	20250409	191300	61199566	1937	1937	1937	1937	0
91	20250409	191200	61199566	1937	1937	1937	1937	0
92	20250409	191100	61199566	1937	1937	1937	1937	1230
93	20250409	191000	61199566	1937	1937	1937	1937	0
94	20250409	190900	61199566	1937	1937	1937	1937	0
95	20250409	190800	61199566	1937	1937	1937	1937	0
96	20250409	190700	61199566	1937	1937	1937	1937	0
97	20250409	190600	61199566	1937	1937	1937	1937	0
98	20250409	190500	61199566	1937	1937	1937	1937	0
99	20250409	190400	61199566	1937	1937	1937	1937	0
100	20250409	190300	61199566	1937	1937	1937	1937	0
101	20250409	190200	61199566	1937	1937	1937	1937	0
102	20250409	190100	61199566	1937	1937	1937	1937	0
103	20250409	190000	61199566	1937	1937	1937	1937	0
104	20250409	185900	61199566	1937	1937	1937	1937	0
105	20250409	185800	61199566	1937	1937	1937	1937	0
106	20250409	185700	61199566	1937	1937	1937	1937	0
107	20250409	185600	61199566	1937	1937	1937	1937	0
108	20250409	185500	61199566	1937	1937	1937	1937	0
109	20250409	185400	61199566	1937	1937	1937	1937	0
110	20250409	185300	61199566	1937	1937	1937	1937	0
111	20250409	185200	61199566	1937	1937	1937	1937	0
112	20250409	185100	61199566	1937	1937	1937	1937	0
113	20250409	185000	61199566	1937	1937	1937	1937	0
114	20250409	184900	61199566	1937	1937	1937	1937	0
115	20250409	184800	61199566	1937	1937	1937	1937	0
116	20250409	184700	61199566	1937	1937	1937	1937	0
117	20250409	184600	61199566	1937	1937	1937	1937	0
118	20250409	184500	61199566	1937	1937	1937	1937	0
119	20250409	184400	61199566	1937	1937	1937	1937	0
120	20250409	184300	61199566	1937	1937	1937	1937	0
121	20250409	184200	61199566	1937	1937	1937	1937	0
122	20250409	184100	61199566	1937	1937	1937	1937	1230
123	20250409	184000	61199566	1937	1937	1937	1937	0
124	20250409	183900	61199566	1937	1937	1937	1937	0
125	20250409	183800	61199566	1937	1937	1937	1937	0
126	20250409	183700	61199566	1937	1937	1937	1937	0
127	20250409	183600	61199566	1937	1937	1937	1937	0
128	20250409	183500	61199566	1937	1937	1937	1937	0
129	20250409	183400	61199566	1937	1937	1937	1937	0
130	20250409	183300	61199566	1937	1937	1937	1937	0
131	20250409	183200	61199566	1937	1937	1937	1937	0
132	20250409	183100	61199566	1937	1937	1937	1937	0
133	20250409	183000	61199566	1937	1937	1937	1937	0
134	20250409	182900	61199566	1937	1937	1937	1937	0
135	20250409	182800	61199566	1937	1937	1937	1937	0
136	20250409	182700	61199566	1937	1937	1937	1937	0
137	20250409	182600	61199566	1937	1937	1937	1937	0
138	20250409	182500	61199566	1937	1937	1937	1937	0
139	20250409	182400	61199566	1937	1937	1937	1937	0
140	20250409	182300	61199566	1937	1937	1937	1937	0
141	20250409	182200	61199566	1937	1937	1937	1937	0
142	20250409	182100	61199566	1937	1937	1937	1937	0
143	20250409	182000	61199566	1937	1937	1937	1937	0
144	20250409	181900	61199566	1937	1937	1937	1937	0
145	20250409	181800	61199566	1937	1937	1937	1937	0
146	20250409	181700	61199566	1937	1937	1937	1937	0
147	20250409	181600	61199566	1937	1937	1937	1937	0
148	20250409	181500	61199566	1937	1937	1937	1937	0
149	20250409	181400	61199566	1937	1937	1937	1937	0
150	20250409	181300	61199566	1937	1937	1937	1937	0
151	20250409	181200	61199566	1937	1937	1937	1937	0
152	20250409	181100	61199566	1937	1937	1937	1937	1230
153	20250409	181000	61199566	1937	1937	1937	1937	0
154	20250409	180900	61199566	1937	1937	1937	1937	0
155	20250409	180800	61199566	1937	1937	1937	1937	0
156	20250409	180700	61199566	1937	1937	1937	1937	0
157	20250409	180600	61199566	1937	1937	1937	1937	0
158	20250409	180500	61199566	1937	1937	1937	1937	0
159	20250409	180400	61199566	1937	1937	1937	1937	0
160	20250409	180300	61199566	1937	1937	1937	1937	0
161	20250409	180200	61199566	1937	1937	1937	1937	0
162	20250409	180100	61199566	1937	1937	1937	1937	0
163	20250409	180000	61199566	1937	1937	1937	1937	0
164	20250409	175900	61199566	1937	1937	1937	1937	0
165	20250409	175800	61199566	1937	1937	1937	1937	0
166	20250409	175700	61199566	1937	1937	1937	1937	0
167	20250409	175600	61199566	1937	1937	1937	1937	0
168	20250409	175500	61199566	1937	1937	1937	1937	0
169	20250409	175400	61199566	1937	1937	1937	1937	0
170	20250409	175300	61199566	1937	1937	1937	1937	0
171	20250409	175200	61199566	1937	1937	1937	1937	0
172	20250409	175100	61199566	1937	1937	1937	1937	0
173	20250409	175000	61199566	1937	1937	1937	1937	0
174	20250409	174900	61199566	1937	1937	1937	1937	0
175	20250409	174800	61199566	1937	1937	1937	1937	0
176	20250409	174700	61199566	1937	1937	1937	1937	0
177	20250409	174600	61199566	1937	1937	1937	1937	0
178	20250409	174500	61199566	1937	1937	1937	1937	0
179	20250409	174400	61199566	1937	1937	1937	1937	0
180	20250409	174300	61199566	1937	1937	1937	1937	0
181	20250409	174200	61199566	1937	1937	1937	1937	0
182	20250409	174100	61199566	1937	1937	1937	1937	1230
183	20250409	174000	61199566	1937	1937	1937	1937	0
184	20250409	173900	61199566	1937	1937	1937	1937	0
185	20250409	173800	61199566	1937	1937	1937	1937	0
186	20250409	173700	61199566	1937	1937	1937	1937	0
187	20250409	173600	61199566	1937	1937	1937	1937	0
188	20250409	173500	61199566	1937	1937	1937	1937	0
189	20250409	173400	61199566	1937	1937	1937	1937	0
190	20250409	173300	61199566	1937	1937	1937	1937	0
191	20250409	173200	61199566	1937	1937	1937	1937	0
192	20250409	173100	61199566	1937	1937	1937	1937	0
193	20250409	173000	61199566	1937	1937	1937	1937	0
194	20250409	172900	61199566	1937	1937	1937	1937	0
195	20250409	172800	61199566	1937	1937	1937	1937	0
196	20250409	172700	61199566	1937	1937	1937	1937	0
197	20250409	172600	61199566	1937	1937	1937	1937	0
198	20250409	172500	61199566	1937	1937	1937	1937	0
199	20250409	172400	61199566	1937	1937	1937	1937	0
200	20250409	172300	61199566	1937	1937	1937	1937	0
201	20250409	172200	61199566	1937	1937	1937	1937	0
202	20250409	172100	61199566	1937	1937	1937	1937	0
203	20250409	172000	61199566	1937	1937	1937	1937	0
204	20250409	171900	61199566	1937	1937	1937	1937	0
205	20250409	171800	61199566	1937	1937	1937	1937	0
206	20250409	171700	61199566	1937	1937	1937	1937	0
207	20250409	171600	61199566	1937	1937	1937	1937	0
208	20250409	171500	61199566	1937	1937	1937	1937	0
209	20250409	171400	61199566	1937	1937	1937	1937	0
210	20250409	171300	61199566	1937	1937	1937	1937	0
211	20250409	171200	61199566	1937	1937	1937	1937	0
212	20250409	171100	61199566	1937	1937	1937	1937	1230
213	20250409	171000	61199566	1937	1937	1937	1937	0
214	20250409	170900	61199566	1937	1937	1937	1937	0
215	20250409	170800	61199566	1937	1937	1937	1937	0
216	20250409	170700	61199566	1937	1937	1937	1937	0
217	20250409	170600	61199566	1937	1937	1937	1937	0
218	20250409	170500	61199566	1937	1937	1937	1937	0
219	20250409	170400	61199566	1937	1937	1937	1937	0
220	20250409	170300	61199566	1937	1937	1937	1937	0
221	20250409	170200	61199566	1937	1937	1937	1937	0
222	20250409	170100	61199566	1937	1937	1937	1937	0
223	20250409	170000	61199566	1937	1937	1937	1937	0
224	20250409	165900	61199566	1937	1937	1937	1937	0
225	20250409	165800	61199566	1937	1937	1937	1937	0
226	20250409	165700	61199566	1937	1937	1937	1937	0
227	20250409	165600	61199566	1937	1937	1937	1937	0
228	20250409	165500	61199566	1937	1937	1937	1937	0
229	20250409	165400	61199566	1937	1937	1937	1937	0
230	20250409	165300	61199566	1937	1937	1937	1937	0
231	20250409	165200	61199566	1937	1937	1937	1937	0
232	20250409	165100	61199566	1937	1937	1937	1937	0
233	20250409	165000	61199566	1937	1937	1937	1937	0
234	20250409	164900	61199566	1937	1937	1937	1937	0
235	20250409	164800	61199566	1937	1937	1937	1937	0
236	20250409	164700	61199566	1937	1937	1937	1937	0
237	20250409	164600	61199566	1937	1937	1937	1937	0
238	20250409	164500	61199566	1937	1937	1937	1937	0
239	20250409	164400	61199566	1937	1937	1937	1937	0
240	20250409	164300	61199566	1937	1937	1937	1937	0
241	20250409	164200	61199566	1937	1937	1937	1937	0
242	20250409	164100	61199566	1937	1937	1937	1937	1230
243	20250409	164000	61199566	1937	1937	1937	1937	0
244	20250409	163900	61199566	1937	1937	1937	1937	0
245	20250409	163800	61199566	1937	1937	1937	1937	0
246	20250409	163700	61199566	1937	1937	1937	1937	0
247	20250409	163600	61199566	1937	1937	1937	1937	0
248	20250409	163500	61199566	1937	1937	1937	1937	0
249	20250409	163400	61199566	1937	1937	1937	1937	0
250	20250409	163300	61199566	1937	1937	1937	1937	0
251	20250409	163200	61199566	1937	1937	1937	1937	0
252	20250409	163100	61199566	1937	1937	1937	1937	0
253	20250409	163000	61199566	1937	1937	1937	1937	0
254	20250409	162900	61199566	1937	1937	1937	1937	0
255	20250409	162800	61199566	1937	1937	1937	1937	0
256	20250409	162700	61199566	1937	1937	1937	1937	0
257	20250409	162600	61199566	1937	1937	1937	1937	0
258	20250409	162500	61199566	1937	1937	1937	1937	0
259	20250409	162400	61199566	1937	1937	1937	1937	0
260	20250409	162300	61199566	1937	1937	1937	1937	0
261	20250409	162200	61199566	1937	1937	1937	1937	0
262	20250409	162100	61199566	1937	1937	1937	1937	0
263	20250409	162000	61199566	1937	1937	1937	1937	0
264	20250409	161900	61199566	1937	1937	1937	1937	0
265	20250409	161800	61199566	1937	1937	1937	1937	0
266	20250409	161700	61199566	1937	1937	1937	1937	0
267	20250409	161600	61199566	1937	1937	1937	1937	0
268	20250409	161500	61199566	1937	1937	1937	1937	0
269	20250409	161400	61199566	1937	1937	1937	1937	0
270	20250409	161300	61199566	1937	1937	1937	1937	0
271	20250409	161200	61199566	1937	1937	1937	1937	0
272	20250409	161100	61199566	1937	1937	1937	1937	1230
273	20250409	161000	61199566	1937	1937	1937	1937	0
274	20250409	160900	61199566	1937	1937	1937	1937	0
275	20250409	160800	61199566	1937	1937	1937	1937	0
276	20250409	160700	61199566	1937	1937	1937	1937	0
277	20250409	160600	61199566	1937	1937	1937	1937	0
278	20250409	160500	61199566	1937	1937	1937	1937	0
279	20250409	160400	61199566	1937	1937	1937	1937	0
280	20250409	160300	61199566	1937	1937	1937	1937	0
281	20250409	160200	61199566	1937	1937	1937	1937	0
282	20250409	160100	61199566	1937	1937	1937	1937	0
283	20250409	160000	61199566	1937	1937	1937	1937	0
284	20250409	155900	61199566	1937	1937	1937	1937	0
285	20250409	155800	61199566	1937	1937	1937	1937	0
286	20250409	155700	61199566	1937	1937	1937	1937	0
287	20250409	155600	61199566	1937	1937	1937	1937	0
288	20250409	155500	61199566	1937	1937	1937	1937	0
289	20250409	155400	61199566	1937	1937	1937	1937	0
290	20250409	155300	61199566	1937	1937	1937	1937	0
291	20250409	155200	61199566	1937	1937	1937	1937	0
292	20250409	155100	61199566	1937	1937	1937	1937	0
293	20250409	155000	61199566	1937	1937	1937	1937	0
294	20250409	154900	61199566	1937	1937	1937	1937	0
295	20250409	154800	61199566	1937	1937	1937	1937	0
296	20250409	154700	61199566	1937	1937	1937	1937	0
297	20250409	154600	61199566	1937	1937	1937	1937	0
298	20250409	154500	61199566	1937	1937	1937	1937	0
299	20250409	154400	61199566	1937	1937	1937	1937	0
300	20250409	154300	61199566	1937	1937	1937	1937	0
301	20250409	154200	61199566	1937	1937	1937	1937	0
302	20250409	154100	61199566	1937	1937	1937	1937	1230
303	20250409	154000	61199566	1937	1937	1937	1937	0
304	20250409	153900	61199566	1937	1937	1937	1937	0
305	20250409	153800	61199566	1937	1937	1937	1937	0
306	20250409	153700	61199566	1937	1937	1937	1937	0
307	20250409	153600	61199566	1937	1937	1937	1937	0
308	20250409	153500	61199566	1937	1937	1937	1937	0
309	20250409	153400	61199566	1937	1937	1937	1937	0
310	20250409	153300	61199566	1937	1937	1937	1937	0
311	20250409	153200	61199566	1937	1937	1937	1937	0
312	20250409	153100	61199566	1937	1937	1937	1937	0
313	20250409	153000	61199566	1937	1937	1937	1937	1230
314	20250409	152900	58817056	1937	1937	1937	1937	0
315	20250409	152800	58817056	1937	1937	1937	1937	0
316	20250409	152700	58817056	1937	1937	1937	1937	0
317	20250409	152600	58817056	1937	1937	1937	1937	0
318	20250409	152500	58817056	1937	1937	1937	1937	0
319	20250409	152400	58817056	1937	1937	1937	1937	0
320	20250409	152300	58817056	1937	1937	1937	1937	0
321	20250409	152200	58817056	1937	1937	1937	1937	0
322	20250409	152100	58817056	1937	1937	1937	1937	0
323	20250409	152000	58817056	1937	1937	1937	1937	0
324	20250409	151900	58817056	1937	1937	1937	1937	0
325	20250409	151800	58817056	1937	1937	1937	1937	0
326	20250409	151700	58817056	1937	1937	1937	1937	0
327	20250409	151600	58817056	1937	1937	1937	1937	0
328	20250409	151500	58817056	1937	1937	1937	1937	0
329	20250409	151400	58817056	1937	1937	1937	1937	0
330	20250409	151300	58817056	1937	1937	1937	1937	0
331	20250409	151200	58817056	1937	1937	1937	1937	0
332	20250409	151100	58817056	1937	1937	1937	1937	0
333	20250409	151000	58817056	1937	1937	1937	1937	0
334	20250409	150900	58817056	1937	1937	1937	1937	0
335	20250409	150800	58817056	1937	1937	1937	1937	0
336	20250409	150700	58817056	1937	1938	1938	1937	1625
337	20250409	150600	55669320	1938	1938	1938	1938	0
338	20250409	150500	55669320	1938	1938	1938	1938	0
339	20250409	150400	55669320	1938	1940	1940	1938	20
340	20250409	150300	55630548	1937	1937	1937	1937	0
341	20250409	150200	55630548	1937	1937	1937	1937	0
342	20250409	150100	55630548	1937	1937	1937	1937	0
343	20250409	150000	55630548	1937	1937	1937	1937	0
344	20250409	145900	55630548	1937	1937	1937	1937	0
345	20250409	145800	55630548	1937	1937	1937	1937	0
346	20250409	145700	55630548	1937	1937	1937	1937	0
347	20250409	145600	55630548	1937	1937	1937	1937	0
348	20250409	145500	55630548	1937	1937	1937	1937	100
349	20250409	145400	55436848	1946	1946	1946	1946	0
350	20250409	145300	55436848	1946	1946	1946	1946	1
351	20250409	145200	55434902	1937	1937	1937	1937	0
352	20250409	145100	55434902	1937	1937	1937	1937	50
353	20250409	145000	55338052	1947	1947	1947	1947	4
354	20250409	144900	55330264	1947	1947	1947	1947	0
355	20250409	144800	55330264	1947	1947	1947	1947	0
356	20250409	144700	55330264	1947	1947	1947	1947	10
357	20250409	144600	55310794	1938	1938	1938	1938	0
358	20250409	144500	55310794	1938	1938	1938	1938	0
359	20250409	144400	55310794	1938	1938	1938	1938	0
360	20250409	144300	55310794	1938	1938	1938	1938	0
361	20250409	144200	55310794	1938	1938	1938	1938	25
362	20250409	144100	55262344	1938	1938	1938	1938	0
363	20250409	144000	55262344	1938	1938	1938	1938	9
364	20250409	143900	55244902	1938	1938	1938	1938	0
365	20250409	143800	55244902	1938	1938	1938	1938	0
366	20250409	143700	55244902	1938	1938	1938	1938	0
367	20250409	143600	55244902	1938	1938	1938	1938	1
368	20250409	143500	55242964	1938	1938	1938	1938	0
369	20250409	143400	55242964	1938	1939	1939	1938	500
370	20250409	143300	54273955	1939	1939	1939	1939	4
371	20250409	143200	54266199	1939	1939	1939	1939	0
372	20250409	143100	54266199	1939	1939	1939	1939	0
373	20250409	143000	54266199	1939	1939	1939	1939	7
374	20250409	142900	54252626	1939	1938	1939	1938	310
375	20250409	142800	53651836	1939	1939	1939	1939	0
376	20250409	142700	53651836	1939	1939	1939	1939	0
377	20250409	142600	53651836	1939	1939	1939	1939	0
378	20250409	142500	53651836	1939	1939	1939	1939	0
379	20250409	142400	53651836	1939	1939	1939	1939	0
380	20250409	142300	53651836	1939	1939	1939	1939	0
381	20250409	142200	53651836	1939	1945	1945	1938	753
382	20250409	142100	52191788	1946	1946	1946	1946	0
383	20250409	142000	52191788	1946	1946	1946	1946	0
384	20250409	141900	52191788	1946	1946	1946	1946	4
385	20250409	141800	52184004	1946	1946	1946	1946	0
386	20250409	141700	52184004	1946	1946	1946	1946	0
387	20250409	141600	52184004	1946	1946	1946	1946	1
388	20250409	141500	52182058	1946	1946	1946	1946	0
389	20250409	141400	52182058	1946	1946	1946	1946	0
390	20250409	141300	52182058	1946	1946	1946	1946	0
391	20250409	141200	52182058	1946	1946	1946	1946	0
392	20250409	141100	52182058	1946	1946	1946	1946	0
393	20250409	141000	52182058	1946	1946	1946	1946	0
394	20250409	140900	52182058	1946	1946	1946	1946	0
395	20250409	140800	52182058	1946	1946	1946	1946	2
396	20250409	140700	52178166	1946	1946	1946	1946	0
397	20250409	140600	52178166	1946	1946	1946	1946	0
398	20250409	140500	52178166	1946	1946	1946	1946	0
399	20250409	140400	52178166	1946	1952	1952	1945	992
400	20250409	140300	50244207	1952	1952	1952	1952	51
401	20250409	140200	50144655	1952	1955	1955	1952	123
402	20250409	140100	49904286	1955	1957	1957	1955	1652
403	20250409	140000	46672420	1957	1957	1957	1957	0
404	20250409	135900	46672420	1957	1957	1957	1957	0
405	20250409	135800	46672420	1957	1957	1957	1957	0
406	20250409	135700	46672420	1957	1957	1957	1957	0
407	20250409	135600	46672420	1957	1957	1957	1957	0
408	20250409	135500	46672420	1957	1957	1957	1957	0
409	20250409	135400	46672420	1957	1957	1957	1957	17
410	20250409	135300	46639151	1961	1961	1961	1961	0
411	20250409	135200	46639151	1961	1961	1961	1961	0
412	20250409	135100	46639151	1961	1961	1961	1961	0
413	20250409	135000	46639151	1961	1961	1961	1961	0
414	20250409	134900	46639151	1961	1961	1961	1961	0
415	20250409	134800	46639151	1961	1961	1961	1961	0
416	20250409	134700	46639151	1961	1961	1961	1961	0
417	20250409	134600	46639151	1961	1961	1961	1961	0
418	20250409	134500	46639151	1961	1961	1961	1961	0
419	20250409	134400	46639151	1961	1961	1961	1961	0
420	20250409	134300	46639151	1961	1961	1961	1961	0
421	20250409	134200	46639151	1961	1961	1961	1961	0
422	20250409	134100	46639151	1961	1961	1961	1961	0
423	20250409	134000	46639151	1961	1961	1961	1961	1
424	20250409	133900	46637190	1960	1960	1960	1960	12
425	20250409	133800	46613670	1960	1960	1960	1960	1
426	20250409	133700	46611710	1960	1960	1960	1960	0
427	20250409	133600	46611710	1960	1960	1960	1960	0
428	20250409	133500	46611710	1960	1960	1960	1960	0
429	20250409	133400	46611710	1960	1960	1960	1960	100
430	20250409	133300	46415710	1964	1964	1964	1964	0
431	20250409	133200	46415710	1964	1964	1964	1964	0
432	20250409	133100	46415710	1964	1964	1964	1964	1
433	20250409	133000	46413746	1958	1958	1958	1958	0
434	20250409	132900	46413746	1958	1958	1958	1958	0
435	20250409	132800	46413746	1958	1959	1959	1958	608
436	20250409	132700	45223276	1959	1959	1959	1959	0
437	20250409	132600	45223276	1959	1959	1959	1959	0
438	20250409	132500	45223276	1959	1959	1959	1959	0
439	20250409	132400	45223276	1959	1959	1959	1959	0
440	20250409	132300	45223276	1959	1959	1959	1959	0
441	20250409	132200	45223276	1959	1958	1959	1958	525
442	20250409	132100	44195301	1958	1958	1958	1958	0
443	20250409	132000	44195301	1958	1958	1958	1958	0
444	20250409	131900	44195301	1958	1958	1958	1958	0
445	20250409	131800	44195301	1958	1958	1958	1958	0
446	20250409	131700	44195301	1958	1958	1958	1958	0
447	20250409	131600	44195301	1958	1958	1958	1958	0
448	20250409	131500	44195301	1958	1958	1958	1958	0
449	20250409	131400	44195301	1958	1958	1958	1958	1000
450	20250409	131300	42237301	1958	1958	1958	1958	1000
451	20250409	131200	40279301	1957	1957	1957	1957	0
452	20250409	131100	40279301	1957	1957	1957	1957	0
453	20250409	131000	40279301	1957	1965	1965	1957	1025
454	20250409	130900	38273058	1963	1963	1963	1963	100
455	20250409	130800	38076758	1960	1960	1960	1960	51
456	20250409	130700	37976798	1963	1963	1963	1963	100
457	20250409	130600	37780498	1957	1957	1957	1957	0
458	20250409	130500	37780498	1957	1958	1958	1957	400
459	20250409	130400	36997530	1958	1959	1959	1958	146
460	20250409	130300	36711562	1961	1961	1961	1961	0
461	20250409	130200	36711562	1961	1961	1961	1961	56
462	20250409	130100	36601746	1961	1959	1961	1959	145
463	20250409	130000	36317403	1958	1958	1958	1958	1
464	20250409	125900	36315445	1958	1960	1960	1958	1476
465	20250409	125800	33424258	1961	1957	1961	1957	491
466	20250409	125700	32461847	1957	1957	1957	1957	62
467	20250409	125600	32340513	1960	1960	1960	1960	0
468	20250409	125500	32340513	1960	1960	1960	1960	0
469	20250409	125400	32340513	1960	1960	1960	1960	0
470	20250409	125300	32340513	1960	1960	1960	1960	0
471	20250409	125200	32340513	1960	1960	1960	1960	0
472	20250409	125100	32340513	1960	1960	1960	1960	0
473	20250409	125000	32340513	1960	1960	1960	1960	0
474	20250409	124900	32340513	1960	1960	1960	1960	172
475	20250409	124800	32003393	1960	1960	1960	1960	0
476	20250409	124700	32003393	1960	1960	1960	1960	501
477	20250409	124600	31021433	1960	1960	1960	1960	0
478	20250409	124500	31021433	1960	1960	1960	1960	19
479	20250409	124400	30984193	1960	1960	1960	1960	28
480	20250409	124300	30929313	1961	1961	1961	1961	0
481	20250409	124200	30929313	1961	1963	1963	1961	757
482	20250409	124100	29444834	1962	1962	1962	1962	20
483	20250409	124000	29405594	1962	1962	1962	1962	240
484	20250409	123900	28934714	1965	1965	1965	1965	0
485	20250409	123800	28934714	1965	1965	1965	1965	0
486	20250409	123700	28934714	1965	1965	1965	1965	0
487	20250409	123600	28934714	1965	1966	1966	1963	504
488	20250409	123500	27945317	1969	1971	1971	1969	1349
489	20250409	123400	25288003	1971	1971	1971	1971	711
490	20250409	123300	23886622	1972	1972	1972	1972	16
491	20250409	123200	23855070	1972	1972	1972	1972	100
492	20250409	123100	23657870	1972	1972	1972	1972	0
493	20250409	123000	23657870	1972	1972	1972	1972	0
494	20250409	122900	23657870	1972	1972	1972	1972	0
495	20250409	122800	23657870	1972	1972	1972	1972	0
496	20250409	122700	23657870	1972	1972	1972	1972	0
497	20250409	122600	23657870	1972	1972	1972	1972	0
498	20250409	122500	23657870	1972	1972	1972	1972	0
499	20250409	122400	23657870	1972	1972	1972	1972	125
500	20250409	122300	23411370	1971	1972	1972	1971	133
501	20250409	122200	23149217	1972	1972	1972	1972	75
502	20250409	122100	23001317	1972	1972	1972	1972	5
503	20250409	122000	22991457	1972	1972	1972	1972	10
504	20250409	121900	22971737	1972	1973	1973	1972	189
505	20250409	121800	22599019	1973	1973	1973	1973	374
506	20250409	121700	21861117	1975	1973	1975	1973	190
507	20250409	121600	21486227	1973	1973	1973	1973	1
508	20250409	121500	21484254	1973	1976	1976	1973	99
509	20250409	121400	21288645	1977	1978	1978	1977	1116
510	20250409	121300	19081301	1981	1981	1981	1981	0
511	20250409	121200	19081301	1981	1981	1981	1981	85
512	20250409	121100	18912916	1981	1981	1981	1981	0
513	20250409	121000	18912916	1981	1981	1981	1981	0
514	20250409	120900	18912916	1981	1981	1981	1981	0
515	20250409	120800	18912916	1981	1981	1981	1981	133
516	20250409	120700	18649443	1980	1980	1980	1980	1615
517	20250409	120600	15451743	1980	1980	1980	1980	0
518	20250409	120500	15451743	1980	1980	1980	1980	0
519	20250409	120400	15451743	1980	1980	1980	1980	0
520	20250409	120300	15451743	1980	1980	1980	1980	0
521	20250409	120200	15451743	1980	1980	1980	1980	0
522	20250409	120100	15451743	1980	1980	1980	1980	0
523	20250409	120000	15451743	1980	1980	1980	1980	0
524	20250409	115900	15451743	1980	1980	1980	1980	0
525	20250409	115800	15451743	1980	1980	1980	1980	5
526	20250409	115700	15441843	1989	1989	1989	1989	5
527	20250409	115600	15431898	1989	1989	1989	1989	0
528	20250409	115500	15431898	1989	1989	1989	1989	0
529	20250409	115400	15431898	1989	1989	1989	1989	1
530	20250409	115300	15429909	1989	1989	1989	1989	0
531	20250409	115200	15429909	1989	1989	1989	1989	2
532	20250409	115100	15425931	1989	1989	1989	1989	0
533	20250409	115000	15425931	1989	1989	1989	1989	0
534	20250409	114900	15425931	1989	1989	1989	1989	0
535	20250409	114800	15425931	1989	1989	1989	1989	0
536	20250409	114700	15425931	1989	1989	1989	1989	0
537	20250409	114600	15425931	1989	1989	1989	1989	0
538	20250409	114500	15425931	1989	1989	1989	1989	0
539	20250409	114400	15425931	1989	1989	1989	1989	0
540	20250409	114300	15425931	1989	1989	1989	1989	0
541	20250409	114200	15425931	1989	1989	1989	1989	0
542	20250409	114100	15425931	1989	1989	1989	1989	0
543	20250409	114000	15425931	1989	1989	1989	1989	1
544	20250409	113900	15423942	1980	1980	1980	1980	0
545	20250409	113800	15423942	1980	1980	1980	1980	0
546	20250409	113700	15423942	1980	1980	1980	1980	0
547	20250409	113600	15423942	1980	1984	1984	1980	1400
548	20250409	113500	12650782	1984	1984	1984	1984	0
549	20250409	113400	12650782	1984	1984	1984	1984	0
550	20250409	113300	12650782	1984	1984	1984	1984	0
551	20250409	113200	12650782	1984	1984	1984	1984	0
552	20250409	113100	12650782	1984	1984	1984	1984	0
553	20250409	113000	12650782	1984	1984	1984	1984	0
554	20250409	112900	12650782	1984	1984	1984	1984	0
555	20250409	112800	12650782	1984	1984	1984	1984	0
556	20250409	112700	12650782	1984	1984	1984	1984	0
557	20250409	112600	12650782	1984	1984	1984	1984	0
558	20250409	112500	12650782	1984	1985	1985	1984	101
559	20250409	112400	12450396	1985	1985	1985	1985	0
560	20250409	112300	12450396	1985	1985	1985	1985	266
561	20250409	112200	11922386	1985	1985	1985	1985	0
562	20250409	112100	11922386	1985	1985	1985	1985	0
563	20250409	112000	11922386	1985	1985	1985	1985	0
564	20250409	111900	11922386	1985	1985	1985	1985	1
565	20250409	111800	11920401	1985	1985	1985	1985	0
566	20250409	111700	11920401	1985	1985	1985	1985	0
567	20250409	111600	11920401	1985	1985	1985	1985	50
568	20250409	111500	11821151	1985	1985	1985	1985	0
569	20250409	111400	11821151	1985	1985	1985	1985	110
570	20250409	111300	11602801	1989	1989	1989	1989	0
571	20250409	111200	11602801	1989	1989	1989	1989	0
572	20250409	111100	11602801	1989	1989	1989	1989	0
573	20250409	111000	11602801	1989	1989	1989	1989	0
574	20250409	110900	11602801	1989	1989	1989	1989	0
575	20250409	110800	11602801	1989	1989	1989	1989	1
576	20250409	110700	11600812	1985	1985	1985	1985	0
577	20250409	110600	11600812	1985	1985	1985	1985	0
578	20250409	110500	11600812	1985	1985	1985	1985	0
579	20250409	110400	11600812	1985	1985	1985	1985	0
580	20250409	110300	11600812	1985	1985	1985	1985	200
581	20250409	110200	11203812	1989	1989	1989	1989	0
582	20250409	110100	11203812	1989	1989	1989	1989	0
583	20250409	110000	11203812	1989	1989	1989	1989	0
584	20250409	105900	11203812	1989	1989	1989	1989	0
585	20250409	105800	11203812	1989	1989	1989	1989	0
586	20250409	105700	11203812	1989	1989	1989	1989	0
587	20250409	105600	11203812	1989	1989	1989	1989	0
588	20250409	105500	11203812	1989	1989	1989	1989	0
589	20250409	105400	11203812	1989	1989	1989	1989	2
590	20250409	105300	11199834	1989	1989	1989	1989	0
591	20250409	105200	11199834	1989	1989	1989	1989	0
592	20250409	105100	11199834	1989	1989	1989	1989	0
593	20250409	105000	11199834	1989	1989	1989	1989	0
594	20250409	104900	11199834	1989	1989	1989	1989	0
595	20250409	104800	11199834	1989	1989	1989	1989	4
596	20250409	104700	11191878	1987	1987	1987	1987	0
597	20250409	104600	11191878	1987	1987	1987	1987	0
598	20250409	104500	11191878	1987	1987	1987	1987	100
599	20250409	104400	10993178	1989	1989	1989	1989	0
600	20250409	104300	10993178	1989	1989	1989	1989	271
601	20250409	104200	10454159	1989	1989	1989	1989	0
602	20250409	104100	10454159	1989	1989	1989	1989	0
603	20250409	104000	10454159	1989	1989	1989	1989	0
604	20250409	103900	10454159	1989	1989	1989	1989	40
605	20250409	103800	10374599	1989	1989	1989	1989	60
606	20250409	103700	10255259	1990	1990	1990	1990	0
607	20250409	103600	10255259	1990	1990	1990	1990	0
608	20250409	103500	10255259	1990	1990	1990	1990	0
609	20250409	103400	10255259	1990	1990	1990	1990	0
610	20250409	103300	10255259	1990	1990	1990	1990	0
611	20250409	103200	10255259	1990	1990	1990	1990	0
612	20250409	103100	10255259	1990	1990	1990	1990	0
613	20250409	103000	10255259	1990	1990	1990	1990	1
614	20250409	102900	10253269	1990	1990	1990	1990	0
615	20250409	102800	10253269	1990	1990	1990	1990	0
616	20250409	102700	10253269	1990	1990	1990	1990	0
617	20250409	102600	10253269	1990	1990	1990	1990	0
618	20250409	102500	10253269	1990	1990	1990	1990	0
619	20250409	102400	10253269	1990	1990	1990	1990	0
620	20250409	102300	10253269	1990	1990	1990	1990	0
621	20250409	102200	10253269	1990	1990	1990	1990	0
622	20250409	102100	10253269	1990	1990	1990	1990	0
623	20250409	102000	10253269	1990	1990	1990	1990	0
624	20250409	101900	10253269	1990	1990	1990	1990	0
625	20250409	101800	10253269	1990	1990	1990	1990	0
626	20250409	101700	10253269	1990	1990	1990	1990	0
627	20250409	101600	10253269	1990	1990	1990	1990	3
628	20250409	101500	10247299	1990	1990	1990	1990	733
629	20250409	101400	8788629	1990	1990	1990	1990	0
630	20250409	101300	8788629	1990	1990	1990	1990	0
631	20250409	101200	8788629	1990	1990	1990	1990	1
632	20250409	101100	8786639	1990	1990	1990	1990	1
633	20250409	101000	8784649	1984	1984	1984	1984	0
634	20250409	100900	8784649	1984	1984	1984	1984	0
635	20250409	100800	8784649	1984	1984	1984	1984	100
636	20250409	100700	8586249	1984	1984	1984	1984	0
637	20250409	100600	8586249	1984	1984	1984	1984	14
638	20250409	100500	8558473	1990	1990	1990	1990	0
639	20250409	100400	8558473	1990	1990	1990	1990	0
640	20250409	100300	8558473	1990	1990	1990	1990	0
641	20250409	100200	8558473	1990	1990	1990	1990	11
642	20250409	100100	8536583	1991	1991	1991	1991	0
643	20250409	100000	8536583	1991	1991	1991	1991	0
644	20250409	095900	8536583	1991	1991	1991	1991	0
645	20250409	095800	8536583	1991	1988	1991	1988	42
646	20250409	095700	8453081	1991	1991	1991	1991	0
647	20250409	095600	8453081	1991	1991	1991	1991	0
648	20250409	095500	8453081	1991	1991	1991	1991	0
649	20250409	095400	8453081	1991	1991	1991	1991	0
650	20250409	095300	8453081	1991	1984	1991	1984	6
651	20250409	095200	8441170	1991	1991	1991	1991	0
652	20250409	095100	8441170	1991	1991	1991	1991	3
653	20250409	095000	8435197	1991	1991	1991	1991	0
654	20250409	094900	8435197	1991	1991	1991	1991	0
655	20250409	094800	8435197	1991	1991	1991	1991	0
656	20250409	094700	8435197	1991	1991	1991	1991	0
657	20250409	094600	8435197	1991	1991	1991	1991	0
658	20250409	094500	8435197	1991	1991	1991	1991	2
659	20250409	094400	8431215	1991	1991	1991	1991	13
660	20250409	094300	8405332	1991	1991	1991	1991	3
661	20250409	094200	8399359	1990	1990	1990	1990	0
662	20250409	094100	8399359	1990	1985	1990	1985	150
663	20250409	094000	8100884	1986	1986	1986	1985	244
664	20250409	093900	7616305	1990	1990	1990	1990	0
665	20250409	093800	7616305	1990	1990	1990	1990	0
666	20250409	093700	7616305	1990	1990	1990	1990	278
667	20250409	093600	7063085	1986	1989	1990	1985	187
668	20250409	093500	6691463	1990	1990	1990	1990	0
669	20250409	093400	6691463	1990	1990	1990	1990	0
670	20250409	093300	6691463	1990	1990	1990	1990	0
671	20250409	093200	6691463	1990	1990	1990	1990	101
672	20250409	093100	6490473	1990	1990	1990	1990	51
673	20250409	093000	6388983	1991	1989	1991	1989	151
674	20250409	092900	6088530	1990	1990	1990	1990	76
675	20250409	092800	5937290	1990	1990	1990	1990	0
676	20250409	092700	5937290	1990	1990	1990	1990	0
677	20250409	092600	5937290	1990	1974	1990	1973	70
678	20250409	092500	5798316	1990	1990	1990	1990	0
679	20250409	092400	5798316	1990	1990	1990	1990	0
680	20250409	092300	5798316	1990	1990	1990	1990	0
681	20250409	092200	5798316	1990	1989	1990	1973	106
682	20250409	092100	5587723	1989	1990	1990	1989	110
683	20250409	092000	5368832	1990	1990	1990	1990	2
684	20250409	091900	5364852	1990	1989	1990	1989	307
685	20250409	091800	4753927	1973	1991	1991	1973	31
686	20250409	091700	4692562	1990	1988	1990	1988	149
687	20250409	091600	4396147	1989	1983	1989	1983	183
688	20250409	091500	4032898	1983	1977	1983	1977	45
689	20250409	091400	3943927	1977	1977	1977	1977	0
690	20250409	091300	3943927	1977	1977	1977	1977	0
691	20250409	091200	3943927	1977	1977	1977	1977	100
692	20250409	091100	3746227	1977	1977	1977	1977	6
693	20250409	091000	3734365	1980	1981	1981	1980	24
694	20250409	090900	3686823	1981	1981	1981	1981	11
695	20250409	090800	3665032	1991	1991	1992	1991	105
696	20250409	090700	3455879	1983	1993	1993	1983	26
697	20250409	090600	3404305	1983	1981	1983	1981	147
698	20250409	090500	3112940	1969	1969	1969	1969	12
699	20250409	090400	3089312	1969	1970	1970	1969	38
700	20250409	090300	3014488	1969	1984	1984	1969	150
701	20250409	090200	2718691	1990	1996	1996	1990	209
702	20250409	090100	2302765	1995	2030	2035	1995	1032
703	20250409	090000	210120	2040	2040	2040	2040	103