KissMeData/002220/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	182100	159375938	1953	1953	1953	1953	926
3	20250417	182000	159375938	1953	1953	1953	1953	0
4	20250417	181900	159375938	1953	1953	1953	1953	0
5	20250417	181800	159375938	1953	1953	1953	1953	0
6	20250417	181700	159375938	1953	1953	1953	1953	0
7	20250417	181600	159375938	1953	1953	1953	1953	0
8	20250417	181500	159375938	1953	1953	1953	1953	0
9	20250417	181400	159375938	1953	1953	1953	1953	0
10	20250417	181300	159375938	1953	1953	1953	1953	0
11	20250417	181200	159375938	1953	1953	1953	1953	0
12	20250417	181100	159375938	1953	1953	1953	1953	0
13	20250417	181000	159375938	1953	1953	1953	1953	0
14	20250417	180900	159375938	1953	1953	1953	1953	0
15	20250417	180800	159375938	1953	1953	1953	1953	0
16	20250417	180700	159375938	1953	1953	1953	1953	0
17	20250417	180600	159375938	1953	1953	1953	1953	0
18	20250417	180500	159375938	1953	1953	1953	1953	0
19	20250417	180400	159375938	1953	1953	1953	1953	0
20	20250417	180300	159375938	1953	1953	1953	1953	0
21	20250417	180200	159375938	1953	1953	1953	1953	0
22	20250417	180100	159375938	1953	1953	1953	1953	0
23	20250417	180000	159375938	1953	1953	1953	1953	0
24	20250417	175900	159375938	1953	1953	1953	1953	0
25	20250417	175800	159375938	1953	1953	1953	1953	0
26	20250417	175700	159375938	1953	1953	1953	1953	0
27	20250417	175600	159375938	1953	1953	1953	1953	0
28	20250417	175500	159375938	1953	1953	1953	1953	0
29	20250417	175400	159375938	1953	1953	1953	1953	0
30	20250417	175300	159375938	1953	1953	1953	1953	0
31	20250417	175200	159375938	1953	1953	1953	1953	0
32	20250417	175100	159375938	1953	1953	1953	1953	926
33	20250417	175000	159375938	1953	1953	1953	1953	0
34	20250417	174900	159375938	1953	1953	1953	1953	0
35	20250417	174800	159375938	1953	1953	1953	1953	0
36	20250417	174700	159375938	1953	1953	1953	1953	0
37	20250417	174600	159375938	1953	1953	1953	1953	0
38	20250417	174500	159375938	1953	1953	1953	1953	0
39	20250417	174400	159375938	1953	1953	1953	1953	0
40	20250417	174300	159375938	1953	1953	1953	1953	0
41	20250417	174200	159375938	1953	1953	1953	1953	0
42	20250417	174100	159375938	1953	1953	1953	1953	0
43	20250417	174000	159375938	1953	1953	1953	1953	0
44	20250417	173900	159375938	1953	1953	1953	1953	0
45	20250417	173800	159375938	1953	1953	1953	1953	0
46	20250417	173700	159375938	1953	1953	1953	1953	0
47	20250417	173600	159375938	1953	1953	1953	1953	0
48	20250417	173500	159375938	1953	1953	1953	1953	0
49	20250417	173400	159375938	1953	1953	1953	1953	0
50	20250417	173300	159375938	1953	1953	1953	1953	0
51	20250417	173200	159375938	1953	1953	1953	1953	0
52	20250417	173100	159375938	1953	1953	1953	1953	0
53	20250417	173000	159375938	1953	1953	1953	1953	0
54	20250417	172900	159375938	1953	1953	1953	1953	0
55	20250417	172800	159375938	1953	1953	1953	1953	0
56	20250417	172700	159375938	1953	1953	1953	1953	0
57	20250417	172600	159375938	1953	1953	1953	1953	0
58	20250417	172500	159375938	1953	1953	1953	1953	0
59	20250417	172400	159375938	1953	1953	1953	1953	0
60	20250417	172300	159375938	1953	1953	1953	1953	0
61	20250417	172200	159375938	1953	1953	1953	1953	0
62	20250417	172100	159375938	1953	1953	1953	1953	926
63	20250417	172000	159375938	1953	1953	1953	1953	0
64	20250417	171900	159375938	1953	1953	1953	1953	0
65	20250417	171800	159375938	1953	1953	1953	1953	0
66	20250417	171700	159375938	1953	1953	1953	1953	0
67	20250417	171600	159375938	1953	1953	1953	1953	0
68	20250417	171500	159375938	1953	1953	1953	1953	0
69	20250417	171400	159375938	1953	1953	1953	1953	0
70	20250417	171300	159375938	1953	1953	1953	1953	0
71	20250417	171200	159375938	1953	1953	1953	1953	0
72	20250417	171100	159375938	1953	1953	1953	1953	0
73	20250417	171000	159375938	1953	1953	1953	1953	0
74	20250417	170900	159375938	1953	1953	1953	1953	0
75	20250417	170800	159375938	1953	1953	1953	1953	0
76	20250417	170700	159375938	1953	1953	1953	1953	0
77	20250417	170600	159375938	1953	1953	1953	1953	0
78	20250417	170500	159375938	1953	1953	1953	1953	0
79	20250417	170400	159375938	1953	1953	1953	1953	0
80	20250417	170300	159375938	1953	1953	1953	1953	0
81	20250417	170200	159375938	1953	1953	1953	1953	0
82	20250417	170100	159375938	1953	1953	1953	1953	0
83	20250417	170000	159375938	1953	1953	1953	1953	0
84	20250417	165900	159375938	1953	1953	1953	1953	0
85	20250417	165800	159375938	1953	1953	1953	1953	0
86	20250417	165700	159375938	1953	1953	1953	1953	0
87	20250417	165600	159375938	1953	1953	1953	1953	0
88	20250417	165500	159375938	1953	1953	1953	1953	0
89	20250417	165400	159375938	1953	1953	1953	1953	0
90	20250417	165300	159375938	1953	1953	1953	1953	0
91	20250417	165200	159375938	1953	1953	1953	1953	0
92	20250417	165100	159375938	1953	1953	1953	1953	926
93	20250417	165000	159375938	1953	1953	1953	1953	0
94	20250417	164900	159375938	1953	1953	1953	1953	0
95	20250417	164800	159375938	1953	1953	1953	1953	0
96	20250417	164700	159375938	1953	1953	1953	1953	0
97	20250417	164600	159375938	1953	1953	1953	1953	0
98	20250417	164500	159375938	1953	1953	1953	1953	0
99	20250417	164400	159375938	1953	1953	1953	1953	0
100	20250417	164300	159375938	1953	1953	1953	1953	0
101	20250417	164200	159375938	1953	1953	1953	1953	0
102	20250417	164100	159375938	1953	1953	1953	1953	0
103	20250417	164000	159375938	1953	1953	1953	1953	0
104	20250417	163900	159375938	1953	1953	1953	1953	0
105	20250417	163800	159375938	1953	1953	1953	1953	0
106	20250417	163700	159375938	1953	1953	1953	1953	0
107	20250417	163600	159375938	1953	1953	1953	1953	0
108	20250417	163500	159375938	1953	1953	1953	1953	0
109	20250417	163400	159375938	1953	1953	1953	1953	0
110	20250417	163300	159375938	1953	1953	1953	1953	0
111	20250417	163200	159375938	1953	1953	1953	1953	0
112	20250417	163100	159375938	1953	1953	1953	1953	0
113	20250417	163000	159375938	1953	1953	1953	1953	0
114	20250417	162900	159375938	1953	1953	1953	1953	0
115	20250417	162800	159375938	1953	1953	1953	1953	0
116	20250417	162700	159375938	1953	1953	1953	1953	0
117	20250417	162600	159375938	1953	1953	1953	1953	0
118	20250417	162500	159375938	1953	1953	1953	1953	0
119	20250417	162400	159375938	1953	1953	1953	1953	0
120	20250417	162300	159375938	1953	1953	1953	1953	0
121	20250417	162200	159375938	1953	1953	1953	1953	0
122	20250417	162100	159375938	1953	1953	1953	1953	926
123	20250417	162000	159375938	1953	1953	1953	1953	0
124	20250417	161900	159375938	1953	1953	1953	1953	0
125	20250417	161800	159375938	1953	1953	1953	1953	0
126	20250417	161700	159375938	1953	1953	1953	1953	0
127	20250417	161600	159375938	1953	1953	1953	1953	0
128	20250417	161500	159375938	1953	1953	1953	1953	0
129	20250417	161400	159375938	1953	1953	1953	1953	0
130	20250417	161300	159375938	1953	1953	1953	1953	0
131	20250417	161200	159375938	1953	1953	1953	1953	0
132	20250417	161100	159375938	1953	1953	1953	1953	0
133	20250417	161000	159375938	1953	1953	1953	1953	0
134	20250417	160900	159375938	1953	1953	1953	1953	0
135	20250417	160800	159375938	1953	1953	1953	1953	0
136	20250417	160700	159375938	1953	1953	1953	1953	0
137	20250417	160600	159375938	1953	1953	1953	1953	0
138	20250417	160500	159375938	1953	1953	1953	1953	0
139	20250417	160400	159375938	1953	1953	1953	1953	0
140	20250417	160300	159375938	1953	1953	1953	1953	0
141	20250417	160200	159375938	1953	1953	1953	1953	0
142	20250417	160100	159375938	1953	1953	1953	1953	0
143	20250417	160000	159375938	1953	1953	1953	1953	0
144	20250417	155900	159375938	1953	1953	1953	1953	0
145	20250417	155800	159375938	1953	1953	1953	1953	0
146	20250417	155700	159375938	1953	1953	1953	1953	0
147	20250417	155600	159375938	1953	1953	1953	1953	0
148	20250417	155500	159375938	1953	1953	1953	1953	0
149	20250417	155400	159375938	1953	1953	1953	1953	0
150	20250417	155300	159375938	1953	1953	1953	1953	0
151	20250417	155200	159375938	1953	1953	1953	1953	0
152	20250417	155100	159375938	1953	1953	1953	1953	926
153	20250417	155000	159375938	1953	1953	1953	1953	0
154	20250417	154900	159375938	1953	1953	1953	1953	0
155	20250417	154800	159375938	1953	1953	1953	1953	0
156	20250417	154700	159375938	1953	1953	1953	1953	0
157	20250417	154600	159375938	1953	1953	1953	1953	0
158	20250417	154500	159375938	1953	1953	1953	1953	0
159	20250417	154400	159375938	1953	1953	1953	1953	0
160	20250417	154300	159375938	1953	1953	1953	1953	0
161	20250417	154200	159375938	1953	1953	1953	1953	0
162	20250417	154100	159375938	1953	1953	1953	1953	0
163	20250417	154000	159375938	1953	1953	1953	1953	0
164	20250417	153900	159375938	1953	1953	1953	1953	0
165	20250417	153800	159375938	1953	1953	1953	1953	0
166	20250417	153700	159375938	1953	1953	1953	1953	0
167	20250417	153600	159375938	1953	1953	1953	1953	0
168	20250417	153500	159375938	1953	1953	1953	1953	0
169	20250417	153400	159375938	1953	1953	1953	1953	0
170	20250417	153300	159375938	1953	1953	1953	1953	0
171	20250417	153200	159375938	1953	1953	1953	1953	0
172	20250417	153100	159375938	1953	1953	1953	1953	0
173	20250417	153000	159375938	1953	1953	1953	1953	926
174	20250417	152900	157567460	1950	1950	1950	1950	0
175	20250417	152800	157567460	1950	1950	1950	1950	0
176	20250417	152700	157567460	1950	1950	1950	1950	0
177	20250417	152600	157567460	1950	1950	1950	1950	0
178	20250417	152500	157567460	1950	1950	1950	1950	0
179	20250417	152400	157567460	1950	1950	1950	1950	0
180	20250417	152300	157567460	1950	1950	1950	1950	0
181	20250417	152200	157567460	1950	1950	1950	1950	0
182	20250417	152100	157567460	1950	1950	1950	1950	0
183	20250417	152000	157567460	1950	1950	1950	1950	0
184	20250417	151900	157567460	1950	1950	1950	1950	20
185	20250417	151800	157528460	1939	1939	1939	1939	0
186	20250417	151700	157528460	1939	1940	1940	1939	47
187	20250417	151600	157437317	1939	1939	1939	1939	384
188	20250417	151500	156692741	1939	1951	1951	1939	483
189	20250417	151400	155754963	1951	1951	1951	1951	1
190	20250417	151300	155753012	1939	1939	1939	1939	0
191	20250417	151200	155753012	1939	1939	1939	1939	0
192	20250417	151100	155753012	1939	1940	1940	1939	50
193	20250417	151000	155656019	1939	1939	1939	1939	0
194	20250417	150900	155656019	1939	1939	1939	1939	149
195	20250417	150800	155367108	1939	1943	1943	1939	2875
196	20250417	150700	149786216	1943	1943	1943	1943	200
197	20250417	150600	149397616	1943	1944	1944	1943	50
198	20250417	150500	149300463	1943	1943	1943	1943	0
199	20250417	150400	149300463	1943	1943	1943	1943	10
200	20250417	150300	149281033	1943	1943	1943	1943	4
201	20250417	150200	149273261	1942	1944	1944	1942	1451
202	20250417	150100	146455147	1952	1952	1952	1952	0
203	20250417	150000	146455147	1952	1952	1952	1952	6
204	20250417	145900	146443435	1942	1942	1942	1942	0
205	20250417	145800	146443435	1942	1942	1942	1942	0
206	20250417	145700	146443435	1942	1945	1945	1942	3432
207	20250417	145600	139777994	1945	1945	1945	1945	15
208	20250417	145500	139748819	1944	1944	1944	1944	20
209	20250417	145400	139709939	1952	1952	1952	1952	0
210	20250417	145300	139709939	1952	1952	1952	1952	0
211	20250417	145200	139709939	1952	1952	1952	1952	0
212	20250417	145100	139709939	1952	1952	1952	1952	3
213	20250417	145000	139704083	1944	1944	1944	1944	0
214	20250417	144900	139704083	1944	1944	1944	1944	178
215	20250417	144800	139358051	1944	1949	1949	1944	15
216	20250417	144700	139328872	1952	1952	1952	1952	0
217	20250417	144600	139328872	1952	1949	1952	1944	241
218	20250417	144500	138859893	1951	1951	1951	1951	8
219	20250417	144400	138844285	1952	1952	1952	1952	26
220	20250417	144300	138793533	1952	1952	1952	1952	0
221	20250417	144200	138793533	1952	1952	1952	1952	0
222	20250417	144100	138793533	1952	1952	1952	1952	8
223	20250417	144000	138777917	1952	1952	1952	1952	0
224	20250417	143900	138777917	1952	1952	1952	1952	4
225	20250417	143800	138770109	1952	1952	1952	1952	59
226	20250417	143700	138654941	1951	1951	1951	1951	179
227	20250417	143600	138305712	1951	1951	1951	1951	0
228	20250417	143500	138305712	1951	1951	1951	1951	0
229	20250417	143400	138305712	1951	1951	1951	1951	0
230	20250417	143300	138305712	1951	1951	1951	1951	134
231	20250417	143200	138044278	1951	1951	1951	1951	12
232	20250417	143100	138020866	1951	1951	1951	1951	4
233	20250417	143000	138013062	1951	1951	1951	1951	0
234	20250417	142900	138013062	1951	1950	1951	1950	8
235	20250417	142800	137997457	1951	1951	1951	1951	14
236	20250417	142700	137970143	1951	1951	1951	1951	10
237	20250417	142600	137950633	1944	1944	1944	1944	14
238	20250417	142500	137923417	1944	1944	1944	1944	0
239	20250417	142400	137923417	1944	1944	1944	1944	0
240	20250417	142300	137923417	1944	1944	1944	1944	0
241	20250417	142200	137923417	1944	1944	1944	1944	0
242	20250417	142100	137923417	1944	1948	1948	1944	689
243	20250417	142000	136582065	1952	1952	1952	1952	0
244	20250417	141900	136582065	1952	1952	1952	1952	0
245	20250417	141800	136582065	1952	1952	1952	1952	0
246	20250417	141700	136582065	1952	1948	1952	1948	6
247	20250417	141600	136570365	1948	1948	1948	1948	0
248	20250417	141500	136570365	1948	1952	1952	1948	401
249	20250417	141400	135789163	1952	1946	1952	1946	1076
250	20250417	141300	133694073	1946	1946	1946	1946	0
251	20250417	141200	133694073	1946	1937	1946	1937	16
252	20250417	141100	133662964	1937	1937	1937	1937	0
253	20250417	141000	133662964	1937	1937	1937	1937	0
254	20250417	140900	133662964	1937	1937	1937	1937	4
255	20250417	140800	133655216	1937	1946	1946	1937	15
256	20250417	140700	133626143	1947	1947	1947	1947	0
257	20250417	140600	133626143	1947	1947	1947	1947	0
258	20250417	140500	133626143	1947	1947	1947	1947	368
259	20250417	140400	132909647	1947	1947	1947	1947	0
260	20250417	140300	132909647	1947	1947	1947	1947	0
261	20250417	140200	132909647	1947	1947	1947	1947	4
262	20250417	140100	132901859	1947	1947	1947	1947	0
263	20250417	140000	132901859	1947	1947	1947	1947	1
264	20250417	135900	132899912	1947	1947	1947	1947	0
265	20250417	135800	132899912	1947	1947	1947	1947	1
266	20250417	135700	132897965	1947	1947	1947	1947	0
267	20250417	135600	132897965	1947	1947	1947	1947	30
268	20250417	135500	132839555	1948	1948	1948	1948	0
269	20250417	135400	132839555	1948	1938	1948	1938	1508
270	20250417	135300	129915779	1938	1938	1938	1938	5
271	20250417	135200	129906089	1938	1938	1938	1938	173
272	20250417	135100	129570815	1938	1938	1938	1938	11
273	20250417	135000	129549497	1938	1938	1938	1938	0
274	20250417	134900	129549497	1938	1938	1938	1938	19
275	20250417	134800	129512675	1938	1938	1938	1938	0
276	20250417	134700	129512675	1938	1938	1938	1938	0
277	20250417	134600	129512675	1938	1938	1938	1938	0
278	20250417	134500	129512675	1938	1938	1938	1938	0
279	20250417	134400	129512675	1938	1938	1938	1938	199
280	20250417	134300	129127013	1930	1930	1930	1930	0
281	20250417	134200	129127013	1930	1930	1930	1930	0
282	20250417	134100	129127013	1930	1930	1930	1930	0
283	20250417	134000	129127013	1930	1935	1938	1930	646
284	20250417	133900	127879282	1930	1930	1930	1930	23
285	20250417	133800	127834892	1930	1930	1930	1930	0
286	20250417	133700	127834892	1930	1930	1930	1930	0
287	20250417	133600	127834892	1930	1930	1930	1930	7
288	20250417	133500	127821382	1930	1930	1930	1930	0
289	20250417	133400	127821382	1930	1930	1930	1930	0
290	20250417	133300	127821382	1930	1930	1930	1930	0
291	20250417	133200	127821382	1930	1930	1930	1930	0
292	20250417	133100	127821382	1930	1930	1930	1930	0
293	20250417	133000	127821382	1930	1930	1930	1930	0
294	20250417	132900	127821382	1930	1930	1930	1930	0
295	20250417	132800	127821382	1930	1930	1930	1930	0
296	20250417	132700	127821382	1930	1930	1930	1930	0
297	20250417	132600	127821382	1930	1930	1930	1930	0
298	20250417	132500	127821382	1930	1930	1930	1930	0
299	20250417	132400	127821382	1930	1930	1930	1930	0
300	20250417	132300	127821382	1930	1930	1930	1930	0
301	20250417	132200	127821382	1930	1930	1930	1930	5
302	20250417	132100	127811732	1931	1931	1931	1931	0
303	20250417	132000	127811732	1931	1931	1931	1931	0
304	20250417	131900	127811732	1931	1931	1931	1931	0
305	20250417	131800	127811732	1931	1931	1931	1931	0
306	20250417	131700	127811732	1931	1931	1931	1931	0
307	20250417	131600	127811732	1931	1931	1931	1931	0
308	20250417	131500	127811732	1931	1931	1931	1931	0
309	20250417	131400	127811732	1931	1931	1931	1931	0
310	20250417	131300	127811732	1931	1931	1931	1931	0
311	20250417	131200	127811732	1931	1931	1931	1931	0
312	20250417	131100	127811732	1931	1932	1932	1931	6
313	20250417	131000	127800142	1931	1931	1931	1931	0
314	20250417	130900	127800142	1931	1931	1931	1931	0
315	20250417	130800	127800142	1931	1931	1931	1931	15
316	20250417	130700	127771177	1943	1943	1943	1943	0
317	20250417	130600	127771177	1943	1943	1943	1943	0
318	20250417	130500	127771177	1943	1943	1943	1943	0
319	20250417	130400	127771177	1943	1943	1943	1943	0
320	20250417	130300	127771177	1943	1943	1943	1943	200
321	20250417	130200	127382577	1932	1932	1932	1932	126
322	20250417	130100	127139145	1934	1934	1934	1934	10
323	20250417	130000	127119805	1934	1934	1934	1934	0
324	20250417	125900	127119805	1934	1934	1934	1934	20
325	20250417	125800	127081125	1927	1927	1927	1927	0
326	20250417	125700	127081125	1927	1927	1927	1927	0
327	20250417	125600	127081125	1927	1927	1927	1927	0
328	20250417	125500	127081125	1927	1927	1927	1927	0
329	20250417	125400	127081125	1927	1927	1927	1927	2
330	20250417	125300	127077271	1927	1927	1927	1927	0
331	20250417	125200	127077271	1927	1927	1927	1927	0
332	20250417	125100	127077271	1927	1927	1927	1927	1
333	20250417	125000	127075344	1927	1927	1927	1927	28
334	20250417	124900	127021388	1927	1927	1927	1927	0
335	20250417	124800	127021388	1927	1927	1927	1927	8
336	20250417	124700	127005972	1927	1927	1927	1927	0
337	20250417	124600	127005972	1927	1927	1927	1927	269
338	20250417	124500	126487609	1927	1927	1927	1927	0
339	20250417	124400	126487609	1927	1927	1927	1927	0
340	20250417	124300	126487609	1927	1927	1927	1927	0
341	20250417	124200	126487609	1927	1927	1927	1927	0
342	20250417	124100	126487609	1927	1927	1927	1927	0
343	20250417	124000	126487609	1927	1927	1927	1927	0
344	20250417	123900	126487609	1927	1927	1927	1927	0
345	20250417	123800	126487609	1927	1927	1927	1927	0
346	20250417	123700	126487609	1927	1927	1927	1927	0
347	20250417	123600	126487609	1927	1927	1927	1927	0
348	20250417	123500	126487609	1927	1931	1931	1927	97
349	20250417	123400	126300346	1931	1931	1931	1931	1
350	20250417	123300	126298415	1927	1928	1928	1927	103
351	20250417	123200	126099902	1930	1930	1930	1930	4
352	20250417	123100	126092182	1931	1931	1931	1931	0
353	20250417	123000	126092182	1931	1930	1931	1930	151
354	20250417	122900	125800747	1930	1930	1930	1930	137
355	20250417	122800	125536337	1930	1929	1930	1929	300
356	20250417	122700	124957401	1930	1930	1930	1929	619
357	20250417	122600	123763044	1931	1931	1931	1931	260
358	20250417	122500	123260984	1932	1936	1936	1932	1084
359	20250417	122400	121164435	1936	1937	1937	1936	319
360	20250417	122300	120546761	1937	1937	1937	1937	0
361	20250417	122200	120546761	1937	1938	1938	1937	503
362	20250417	122100	119572427	1950	1937	1950	1937	1805
363	20250417	122000	116075974	1937	1937	1937	1937	0
364	20250417	121900	116075974	1937	1943	1943	1937	1015
365	20250417	121800	114108236	1950	1950	1950	1950	2
366	20250417	121700	114104336	1950	1950	1950	1950	10
367	20250417	121600	114084836	1952	1952	1952	1952	0
368	20250417	121500	114084836	1952	1952	1952	1952	0
369	20250417	121400	114084836	1952	1952	1952	1952	0
370	20250417	121300	114084836	1952	1952	1952	1952	0
371	20250417	121200	114084836	1952	1952	1952	1952	0
372	20250417	121100	114084836	1952	1952	1952	1952	1
373	20250417	121000	114082884	1942	1942	1942	1942	0
374	20250417	120900	114082884	1942	1947	1947	1942	62
375	20250417	120800	113962448	1952	1952	1952	1952	1
376	20250417	120700	113960496	1952	1952	1952	1952	0
377	20250417	120600	113960496	1952	1952	1952	1952	0
378	20250417	120500	113960496	1952	1947	1952	1947	2
379	20250417	120400	113956597	1952	1952	1952	1952	0
380	20250417	120300	113956597	1952	1952	1952	1952	0
381	20250417	120200	113956597	1952	1952	1952	1952	200
382	20250417	120100	113566197	1952	1952	1952	1952	0
383	20250417	120000	113566197	1952	1952	1952	1952	0
384	20250417	115900	113566197	1952	1952	1952	1942	15
385	20250417	115800	113537047	1942	1942	1942	1942	150
386	20250417	115700	113245747	1942	1942	1942	1942	0
387	20250417	115600	113245747	1942	1942	1942	1942	0
388	20250417	115500	113245747	1942	1942	1942	1942	259
389	20250417	115400	112742769	1942	1942	1942	1942	0
390	20250417	115300	112742769	1942	1942	1942	1942	0
391	20250417	115200	112742769	1942	1942	1942	1942	2
392	20250417	115100	112738885	1952	1952	1952	1952	0
393	20250417	115000	112738885	1952	1952	1952	1952	0
394	20250417	114900	112738885	1952	1952	1952	1952	0
395	20250417	114800	112738885	1952	1952	1952	1952	0
396	20250417	114700	112738885	1952	1952	1952	1952	0
397	20250417	114600	112738885	1952	1952	1952	1952	5
398	20250417	114500	112729125	1952	1952	1952	1952	0
399	20250417	114400	112729125	1952	1946	1952	1942	161
400	20250417	114300	112416262	1952	1952	1952	1952	0
401	20250417	114200	112416262	1952	1952	1952	1952	1
402	20250417	114100	112414310	1953	1953	1953	1953	6
403	20250417	114000	112402592	1953	1953	1953	1953	100
404	20250417	113900	112207292	1952	1952	1952	1952	0
405	20250417	113800	112207292	1952	1952	1952	1952	0
406	20250417	113700	112207292	1952	1952	1952	1952	0
407	20250417	113600	112207292	1952	1952	1952	1952	0
408	20250417	113500	112207292	1952	1952	1952	1952	0
409	20250417	113400	112207292	1952	1952	1952	1952	0
410	20250417	113300	112207292	1952	1952	1952	1952	200
411	20250417	113200	111816892	1952	1952	1952	1952	0
412	20250417	113100	111816892	1952	1952	1952	1952	0
413	20250417	113000	111816892	1952	1952	1952	1952	0
414	20250417	112900	111816892	1952	1952	1952	1952	0
415	20250417	112800	111816892	1952	1952	1952	1952	0
416	20250417	112700	111816892	1952	1952	1952	1952	1
417	20250417	112600	111814940	1945	1945	1945	1945	50
418	20250417	112500	111717690	1942	1942	1942	1942	0
419	20250417	112400	111717690	1942	1942	1942	1942	0
420	20250417	112300	111717690	1942	1942	1942	1942	0
421	20250417	112200	111717690	1942	1942	1942	1942	0
422	20250417	112100	111717690	1942	1942	1942	1942	0
423	20250417	112000	111717690	1942	1945	1945	1942	12
424	20250417	111900	111694374	1953	1945	1953	1945	168
425	20250417	111800	111366278	1954	1954	1954	1954	0
426	20250417	111700	111366278	1954	1954	1954	1954	0
427	20250417	111600	111366278	1954	1954	1954	1954	0
428	20250417	111500	111366278	1954	1954	1954	1954	0
429	20250417	111400	111366278	1954	1954	1954	1954	0
430	20250417	111300	111366278	1954	1954	1954	1954	5
431	20250417	111200	111356508	1954	1947	1955	1947	33
432	20250417	111100	111292242	1947	1947	1947	1947	69
433	20250417	111000	111157899	1947	1947	1947	1947	0
434	20250417	110900	111157899	1947	1947	1947	1947	2
435	20250417	110800	111154005	1947	1947	1947	1947	0
436	20250417	110700	111154005	1947	1948	1948	1947	500
437	20250417	110600	110180478	1948	1948	1948	1948	300
438	20250417	110500	109596078	1948	1948	1948	1948	0
439	20250417	110400	109596078	1948	1948	1948	1948	100
440	20250417	110300	109401278	1947	1947	1947	1947	0
441	20250417	110200	109401278	1947	1947	1947	1947	0
442	20250417	110100	109401278	1947	1947	1947	1947	0
443	20250417	110000	109401278	1947	1947	1947	1947	0
444	20250417	105900	109401278	1947	1947	1947	1947	10
445	20250417	105800	109381808	1949	1948	1949	1948	503
446	20250417	105700	108401561	1947	1947	1947	1947	1
447	20250417	105600	108399614	1948	1948	1948	1948	0
448	20250417	105500	108399614	1948	1948	1948	1948	125
449	20250417	105400	108156114	1948	1948	1948	1948	0
450	20250417	105300	108156114	1948	1948	1948	1948	0
451	20250417	105200	108156114	1948	1948	1948	1948	0
452	20250417	105100	108156114	1948	1948	1948	1948	0
453	20250417	105000	108156114	1948	1948	1948	1948	31
454	20250417	104900	108095726	1948	1948	1948	1948	1
455	20250417	104800	108093778	1949	1949	1949	1949	2
456	20250417	104700	108089880	1949	1948	1949	1948	116
457	20250417	104600	107863832	1941	1941	1941	1941	0
458	20250417	104500	107863832	1941	1941	1941	1941	0
459	20250417	104400	107863832	1941	1941	1941	1941	2
460	20250417	104300	107859950	1937	1937	1937	1937	0
461	20250417	104200	107859950	1937	1937	1937	1937	0
462	20250417	104100	107859950	1937	1937	1937	1937	0
463	20250417	104000	107859950	1937	1937	1937	1937	0
464	20250417	103900	107859950	1937	1937	1937	1937	0
465	20250417	103800	107859950	1937	1937	1937	1937	0
466	20250417	103700	107859950	1937	1937	1937	1937	10
467	20250417	103600	107840580	1930	1930	1930	1930	0
468	20250417	103500	107840580	1930	1930	1930	1930	0
469	20250417	103400	107840580	1930	1930	1930	1930	0
470	20250417	103300	107840580	1930	1930	1930	1930	0
471	20250417	103200	107840580	1930	1935	1935	1930	500
472	20250417	103100	106874186	1931	1931	1931	1931	0
473	20250417	103000	106874186	1931	1931	1931	1931	38
474	20250417	102900	106800808	1931	1931	1948	1930	2732
475	20250417	102800	101524318	1931	1939	1939	1931	2
476	20250417	102700	101520448	1925	1925	1925	1925	0
477	20250417	102600	101520448	1925	1925	1925	1925	0
478	20250417	102500	101520448	1925	1928	1928	1925	967
479	20250417	102400	99658124	1955	1933	1955	1933	1127
480	20250417	102300	97479351	1933	1940	1940	1924	2570
481	20250417	102200	92527682	1940	1942	1942	1940	1466
482	20250417	102100	89683580	1941	1941	1941	1941	0
483	20250417	102000	89683580	1941	1941	1956	1941	650
484	20250417	101900	88420955	1957	1949	1957	1940	1218
485	20250417	101800	86055144	1950	1951	1951	1950	68
486	20250417	101700	85922532	1960	1960	1960	1960	0
487	20250417	101600	85922532	1960	1960	1960	1960	0
488	20250417	101500	85922532	1960	1960	1960	1960	0
489	20250417	101400	85922532	1960	1960	1960	1960	0
490	20250417	101300	85922532	1960	1960	1960	1960	0
491	20250417	101200	85922532	1960	1950	1960	1950	714
492	20250417	101100	84525092	1960	1958	1960	1941	1516
493	20250417	101000	81572717	1960	1960	1960	1960	0
494	20250417	100900	81572717	1960	1960	1960	1960	21
495	20250417	100800	81531557	1958	1958	1958	1958	0
496	20250417	100700	81531557	1958	1958	1958	1958	0
497	20250417	100600	81531557	1958	1958	1958	1958	0
498	20250417	100500	81531557	1958	1958	1958	1958	0
499	20250417	100400	81531557	1958	1958	1958	1958	171
500	20250417	100300	81196739	1957	1957	1957	1957	0
501	20250417	100200	81196739	1957	1957	1957	1957	10
502	20250417	100100	81177169	1958	1958	1958	1958	113
503	20250417	100000	80955915	1958	1958	1958	1958	0
504	20250417	095900	80955915	1958	1958	1958	1958	60
505	20250417	095800	80838435	1958	1959	1959	1957	289
506	20250417	095700	80272568	1955	1956	1956	1955	200
507	20250417	095600	79881412	1956	1957	1957	1956	374
508	20250417	095500	79149580	1958	1960	1960	1958	1123
509	20250417	095400	76950138	1960	1964	1964	1960	13
510	20250417	095300	76924618	1964	1964	1964	1964	6
511	20250417	095200	76912834	1964	1964	1964	1964	3
512	20250417	095100	76906942	1964	1964	1964	1964	0
513	20250417	095000	76906942	1964	1964	1964	1964	34
514	20250417	094900	76840166	1964	1960	1964	1960	769
515	20250417	094800	75332650	1964	1960	1964	1960	324
516	20250417	094700	74697594	1960	1960	1960	1960	0
517	20250417	094600	74697594	1960	1963	1963	1960	500
518	20250417	094500	73717505	1964	1964	1964	1964	7
519	20250417	094400	73703757	1964	1967	1967	1964	56
520	20250417	094300	73593758	1964	1963	1964	1963	201
521	20250417	094200	73199044	1961	1961	1961	1961	16
522	20250417	094100	73167668	1965	1965	1966	1965	651
523	20250417	094000	71888452	1964	1962	1964	1961	1015
524	20250417	093900	69896958	1964	1964	1964	1964	0
525	20250417	093800	69896958	1964	1964	1964	1964	0
526	20250417	093700	69896958	1964	1964	1964	1964	0
527	20250417	093600	69896958	1964	1964	1964	1964	0
528	20250417	093500	69896958	1964	1961	1964	1961	12
529	20250417	093400	69873409	1953	1953	1953	1953	2
530	20250417	093300	69869503	1953	1954	1954	1953	78
531	20250417	093200	69717159	1962	1962	1962	1962	1
532	20250417	093100	69715197	1954	1954	1954	1953	140
533	20250417	093000	69441762	1953	1953	1953	1953	2223
534	20250417	092900	65100243	1953	1956	1956	1953	3060
535	20250417	092800	59119333	1956	1957	1957	1956	927
536	20250417	092700	57305219	1965	1965	1965	1965	67
537	20250417	092600	57173564	1965	1965	1965	1965	40
538	20250417	092500	57094964	1965	1969	1969	1951	1205
539	20250417	092400	54730256	1970	1974	1974	1970	273
540	20250417	092300	54191913	1974	1978	1978	1974	219
541	20250417	092200	53758824	1980	1980	1980	1980	2
542	20250417	092100	53754864	1980	1980	1980	1980	2
543	20250417	092000	53750904	1978	1978	1978	1978	100
544	20250417	091900	53553104	1978	1978	1978	1978	0
545	20250417	091800	53553104	1978	1978	1978	1978	806
546	20250417	091700	51958836	1978	1978	1978	1978	1204
547	20250417	091600	49577324	1978	1979	1979	1978	221
548	20250417	091500	49140134	1980	1981	1981	1980	1909
549	20250417	091400	45360305	1981	1983	1983	1981	2046
550	20250417	091300	41306039	1983	1983	1983	1983	44
551	20250417	091200	41218787	1982	1982	1982	1982	45
552	20250417	091100	41129597	1981	1981	1981	1981	541
553	20250417	091000	40057876	1981	1982	1982	1981	2468
554	20250417	090900	35168758	1981	1981	1981	1981	500
555	20250417	090800	34178258	1981	1993	1993	1981	452
556	20250417	090700	33282054	1980	1980	1980	1980	270
557	20250417	090600	32747454	1980	1990	1990	1980	4782
558	20250417	090500	23275266	1997	2005	2005	1997	1469
559	20250417	090400	20341390	2005	2000	2005	2000	1173
560	20250417	090300	17995245	2000	2000	2000	2000	1591
561	20250417	090200	14813245	2010	2015	2025	2010	4376
562	20250417	090100	6007120	2015	2025	2025	2015	76
563	20250417	090000	5853540	2025	2045	2045	2015	2870