KissMeData/024800/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	185200	81039173	1971	1971	1971	1971	2495
3	20250417	185100	81039173	1971	1971	1971	1971	0
4	20250417	185000	81039173	1971	1971	1971	1971	0
5	20250417	184900	81039173	1971	1971	1971	1971	0
6	20250417	184800	81039173	1971	1971	1971	1971	0
7	20250417	184700	81039173	1971	1971	1971	1971	0
8	20250417	184600	81039173	1971	1971	1971	1971	0
9	20250417	184500	81039173	1971	1971	1971	1971	0
10	20250417	184400	81039173	1971	1971	1971	1971	0
11	20250417	184300	81039173	1971	1971	1971	1971	0
12	20250417	184200	81039173	1971	1971	1971	1971	0
13	20250417	184100	81039173	1971	1971	1971	1971	0
14	20250417	184000	81039173	1971	1971	1971	1971	0
15	20250417	183900	81039173	1971	1971	1971	1971	0
16	20250417	183800	81039173	1971	1971	1971	1971	0
17	20250417	183700	81039173	1971	1971	1971	1971	0
18	20250417	183600	81039173	1971	1971	1971	1971	0
19	20250417	183500	81039173	1971	1971	1971	1971	0
20	20250417	183400	81039173	1971	1971	1971	1971	0
21	20250417	183300	81039173	1971	1971	1971	1971	0
22	20250417	183200	81039173	1971	1971	1971	1971	0
23	20250417	183100	81039173	1971	1971	1971	1971	0
24	20250417	183000	81039173	1971	1971	1971	1971	0
25	20250417	182900	81039173	1971	1971	1971	1971	0
26	20250417	182800	81039173	1971	1971	1971	1971	0
27	20250417	182700	81039173	1971	1971	1971	1971	0
28	20250417	182600	81039173	1971	1971	1971	1971	0
29	20250417	182500	81039173	1971	1971	1971	1971	0
30	20250417	182400	81039173	1971	1971	1971	1971	0
31	20250417	182300	81039173	1971	1971	1971	1971	0
32	20250417	182200	81039173	1971	1971	1971	1971	2495
33	20250417	182100	81039173	1971	1971	1971	1971	0
34	20250417	182000	81039173	1971	1971	1971	1971	0
35	20250417	181900	81039173	1971	1971	1971	1971	0
36	20250417	181800	81039173	1971	1971	1971	1971	0
37	20250417	181700	81039173	1971	1971	1971	1971	0
38	20250417	181600	81039173	1971	1971	1971	1971	0
39	20250417	181500	81039173	1971	1971	1971	1971	0
40	20250417	181400	81039173	1971	1971	1971	1971	0
41	20250417	181300	81039173	1971	1971	1971	1971	0
42	20250417	181200	81039173	1971	1971	1971	1971	0
43	20250417	181100	81039173	1971	1971	1971	1971	0
44	20250417	181000	81039173	1971	1971	1971	1971	0
45	20250417	180900	81039173	1971	1971	1971	1971	0
46	20250417	180800	81039173	1971	1971	1971	1971	0
47	20250417	180700	81039173	1971	1971	1971	1971	0
48	20250417	180600	81039173	1971	1971	1971	1971	0
49	20250417	180500	81039173	1971	1971	1971	1971	0
50	20250417	180400	81039173	1971	1971	1971	1971	0
51	20250417	180300	81039173	1971	1971	1971	1971	0
52	20250417	180200	81039173	1971	1971	1971	1971	0
53	20250417	180100	81039173	1971	1971	1971	1971	0
54	20250417	180000	81039173	1971	1971	1971	1971	0
55	20250417	175900	81039173	1971	1971	1971	1971	0
56	20250417	175800	81039173	1971	1971	1971	1971	0
57	20250417	175700	81039173	1971	1971	1971	1971	0
58	20250417	175600	81039173	1971	1971	1971	1971	0
59	20250417	175500	81039173	1971	1971	1971	1971	0
60	20250417	175400	81039173	1971	1971	1971	1971	0
61	20250417	175300	81039173	1971	1971	1971	1971	0
62	20250417	175200	81039173	1971	1971	1971	1971	2495
63	20250417	175100	81039173	1971	1971	1971	1971	0
64	20250417	175000	81039173	1971	1971	1971	1971	0
65	20250417	174900	81039173	1971	1971	1971	1971	0
66	20250417	174800	81039173	1971	1971	1971	1971	0
67	20250417	174700	81039173	1971	1971	1971	1971	0
68	20250417	174600	81039173	1971	1971	1971	1971	0
69	20250417	174500	81039173	1971	1971	1971	1971	0
70	20250417	174400	81039173	1971	1971	1971	1971	0
71	20250417	174300	81039173	1971	1971	1971	1971	0
72	20250417	174200	81039173	1971	1971	1971	1971	0
73	20250417	174100	81039173	1971	1971	1971	1971	0
74	20250417	174000	81039173	1971	1971	1971	1971	0
75	20250417	173900	81039173	1971	1971	1971	1971	0
76	20250417	173800	81039173	1971	1971	1971	1971	0
77	20250417	173700	81039173	1971	1971	1971	1971	0
78	20250417	173600	81039173	1971	1971	1971	1971	0
79	20250417	173500	81039173	1971	1971	1971	1971	0
80	20250417	173400	81039173	1971	1971	1971	1971	0
81	20250417	173300	81039173	1971	1971	1971	1971	0
82	20250417	173200	81039173	1971	1971	1971	1971	0
83	20250417	173100	81039173	1971	1971	1971	1971	0
84	20250417	173000	81039173	1971	1971	1971	1971	0
85	20250417	172900	81039173	1971	1971	1971	1971	0
86	20250417	172800	81039173	1971	1971	1971	1971	0
87	20250417	172700	81039173	1971	1971	1971	1971	0
88	20250417	172600	81039173	1971	1971	1971	1971	0
89	20250417	172500	81039173	1971	1971	1971	1971	0
90	20250417	172400	81039173	1971	1971	1971	1971	0
91	20250417	172300	81039173	1971	1971	1971	1971	0
92	20250417	172200	81039173	1971	1971	1971	1971	2495
93	20250417	172100	81039173	1971	1971	1971	1971	0
94	20250417	172000	81039173	1971	1971	1971	1971	0
95	20250417	171900	81039173	1971	1971	1971	1971	0
96	20250417	171800	81039173	1971	1971	1971	1971	0
97	20250417	171700	81039173	1971	1971	1971	1971	0
98	20250417	171600	81039173	1971	1971	1971	1971	0
99	20250417	171500	81039173	1971	1971	1971	1971	0
100	20250417	171400	81039173	1971	1971	1971	1971	0
101	20250417	171300	81039173	1971	1971	1971	1971	0
102	20250417	171200	81039173	1971	1971	1971	1971	0
103	20250417	171100	81039173	1971	1971	1971	1971	0
104	20250417	171000	81039173	1971	1971	1971	1971	0
105	20250417	170900	81039173	1971	1971	1971	1971	0
106	20250417	170800	81039173	1971	1971	1971	1971	0
107	20250417	170700	81039173	1971	1971	1971	1971	0
108	20250417	170600	81039173	1971	1971	1971	1971	0
109	20250417	170500	81039173	1971	1971	1971	1971	0
110	20250417	170400	81039173	1971	1971	1971	1971	0
111	20250417	170300	81039173	1971	1971	1971	1971	0
112	20250417	170200	81039173	1971	1971	1971	1971	0
113	20250417	170100	81039173	1971	1971	1971	1971	0
114	20250417	170000	81039173	1971	1971	1971	1971	0
115	20250417	165900	81039173	1971	1971	1971	1971	0
116	20250417	165800	81039173	1971	1971	1971	1971	0
117	20250417	165700	81039173	1971	1971	1971	1971	0
118	20250417	165600	81039173	1971	1971	1971	1971	0
119	20250417	165500	81039173	1971	1971	1971	1971	0
120	20250417	165400	81039173	1971	1971	1971	1971	0
121	20250417	165300	81039173	1971	1971	1971	1971	0
122	20250417	165200	81039173	1971	1971	1971	1971	2495
123	20250417	165100	81039173	1971	1971	1971	1971	0
124	20250417	165000	81039173	1971	1971	1971	1971	0
125	20250417	164900	81039173	1971	1971	1971	1971	0
126	20250417	164800	81039173	1971	1971	1971	1971	0
127	20250417	164700	81039173	1971	1971	1971	1971	0
128	20250417	164600	81039173	1971	1971	1971	1971	0
129	20250417	164500	81039173	1971	1971	1971	1971	0
130	20250417	164400	81039173	1971	1971	1971	1971	0
131	20250417	164300	81039173	1971	1971	1971	1971	0
132	20250417	164200	81039173	1971	1971	1971	1971	0
133	20250417	164100	81039173	1971	1971	1971	1971	0
134	20250417	164000	81039173	1971	1971	1971	1971	0
135	20250417	163900	81039173	1971	1971	1971	1971	0
136	20250417	163800	81039173	1971	1971	1971	1971	0
137	20250417	163700	81039173	1971	1971	1971	1971	0
138	20250417	163600	81039173	1971	1971	1971	1971	0
139	20250417	163500	81039173	1971	1971	1971	1971	0
140	20250417	163400	81039173	1971	1971	1971	1971	0
141	20250417	163300	81039173	1971	1971	1971	1971	0
142	20250417	163200	81039173	1971	1971	1971	1971	0
143	20250417	163100	81039173	1971	1971	1971	1971	0
144	20250417	163000	81039173	1971	1971	1971	1971	0
145	20250417	162900	81039173	1971	1971	1971	1971	0
146	20250417	162800	81039173	1971	1971	1971	1971	0
147	20250417	162700	81039173	1971	1971	1971	1971	0
148	20250417	162600	81039173	1971	1971	1971	1971	0
149	20250417	162500	81039173	1971	1971	1971	1971	0
150	20250417	162400	81039173	1971	1971	1971	1971	0
151	20250417	162300	81039173	1971	1971	1971	1971	0
152	20250417	162200	81039173	1971	1971	1971	1971	2495
153	20250417	162100	81039173	1971	1971	1971	1971	0
154	20250417	162000	81039173	1971	1971	1971	1971	0
155	20250417	161900	81039173	1971	1971	1971	1971	0
156	20250417	161800	81039173	1971	1971	1971	1971	0
157	20250417	161700	81039173	1971	1971	1971	1971	0
158	20250417	161600	81039173	1971	1971	1971	1971	0
159	20250417	161500	81039173	1971	1971	1971	1971	0
160	20250417	161400	81039173	1971	1971	1971	1971	0
161	20250417	161300	81039173	1971	1971	1971	1971	0
162	20250417	161200	81039173	1971	1971	1971	1971	0
163	20250417	161100	81039173	1971	1971	1971	1971	0
164	20250417	161000	81039173	1971	1971	1971	1971	0
165	20250417	160900	81039173	1971	1971	1971	1971	0
166	20250417	160800	81039173	1971	1971	1971	1971	0
167	20250417	160700	81039173	1971	1971	1971	1971	0
168	20250417	160600	81039173	1971	1971	1971	1971	0
169	20250417	160500	81039173	1971	1971	1971	1971	0
170	20250417	160400	81039173	1971	1971	1971	1971	0
171	20250417	160300	81039173	1971	1971	1971	1971	0
172	20250417	160200	81039173	1971	1971	1971	1971	0
173	20250417	160100	81039173	1971	1971	1971	1971	0
174	20250417	160000	81039173	1971	1971	1971	1971	0
175	20250417	155900	81039173	1971	1971	1971	1971	0
176	20250417	155800	81039173	1971	1971	1971	1971	0
177	20250417	155700	81039173	1971	1971	1971	1971	0
178	20250417	155600	81039173	1971	1971	1971	1971	0
179	20250417	155500	81039173	1971	1971	1971	1971	0
180	20250417	155400	81039173	1971	1971	1971	1971	0
181	20250417	155300	81039173	1971	1971	1971	1971	0
182	20250417	155200	81039173	1971	1971	1971	1971	2495
183	20250417	155100	81039173	1971	1971	1971	1971	0
184	20250417	155000	81039173	1971	1971	1971	1971	0
185	20250417	154900	81039173	1971	1971	1971	1971	0
186	20250417	154800	81039173	1971	1971	1971	1971	0
187	20250417	154700	81039173	1971	1971	1971	1971	0
188	20250417	154600	81039173	1971	1971	1971	1971	0
189	20250417	154500	81039173	1971	1971	1971	1971	0
190	20250417	154400	81039173	1971	1971	1971	1971	0
191	20250417	154300	81039173	1971	1971	1971	1971	0
192	20250417	154200	81039173	1971	1971	1971	1971	0
193	20250417	154100	81039173	1971	1971	1971	1971	0
194	20250417	154000	81039173	1971	1971	1971	1971	0
195	20250417	153900	81039173	1971	1971	1971	1971	0
196	20250417	153800	81039173	1971	1971	1971	1971	0
197	20250417	153700	81039173	1971	1971	1971	1971	0
198	20250417	153600	81039173	1971	1971	1971	1971	0
199	20250417	153500	81039173	1971	1971	1971	1971	0
200	20250417	153400	81039173	1971	1971	1971	1971	0
201	20250417	153300	81039173	1971	1971	1971	1971	0
202	20250417	153200	81039173	1971	1971	1971	1971	0
203	20250417	153100	81039173	1971	1971	1971	1971	0
204	20250417	153000	81039173	1971	1971	1971	1971	2495
205	20250417	152900	76121528	1970	1970	1970	1970	0
206	20250417	152800	76121528	1970	1970	1970	1970	0
207	20250417	152700	76121528	1970	1970	1970	1970	0
208	20250417	152600	76121528	1970	1970	1970	1970	0
209	20250417	152500	76121528	1970	1970	1970	1970	0
210	20250417	152400	76121528	1970	1970	1970	1970	0
211	20250417	152300	76121528	1970	1970	1970	1970	0
212	20250417	152200	76121528	1970	1970	1970	1970	0
213	20250417	152100	76121528	1970	1970	1970	1970	0
214	20250417	152000	76121528	1970	1970	1970	1970	0
215	20250417	151900	76121528	1970	1970	1970	1970	0
216	20250417	151800	76121528	1970	1970	1970	1970	0
217	20250417	151700	76121528	1970	1970	1970	1970	1000
218	20250417	151600	74151528	1973	1973	1973	1973	0
219	20250417	151500	74151528	1973	1973	1973	1973	0
220	20250417	151400	74151528	1973	1973	1973	1973	0
221	20250417	151300	74151528	1973	1973	1973	1973	0
222	20250417	151200	74151528	1973	1973	1973	1973	0
223	20250417	151100	74151528	1973	1973	1973	1973	0
224	20250417	151000	74151528	1973	1973	1973	1973	0
225	20250417	150900	74151528	1973	1973	1973	1973	0
226	20250417	150800	74151528	1973	1973	1973	1973	0
227	20250417	150700	74151528	1973	1973	1973	1973	0
228	20250417	150600	74151528	1973	1973	1973	1973	0
229	20250417	150500	74151528	1973	1973	1973	1973	0
230	20250417	150400	74151528	1973	1973	1973	1973	788
231	20250417	150300	72596804	1972	1972	1972	1972	0
232	20250417	150200	72596804	1972	1972	1972	1972	0
233	20250417	150100	72596804	1972	1972	1972	1972	1
234	20250417	150000	72594832	1971	1971	1971	1971	1
235	20250417	145900	72592861	1970	1970	1970	1970	0
236	20250417	145800	72592861	1970	1970	1970	1970	0
237	20250417	145700	72592861	1970	1970	1970	1970	1
238	20250417	145600	72590891	1969	1966	1969	1966	1934
239	20250417	145500	68786054	1965	1965	1965	1965	0
240	20250417	145400	68786054	1965	1965	1965	1965	0
241	20250417	145300	68786054	1965	1965	1965	1965	0
242	20250417	145200	68786054	1965	1965	1965	1965	0
243	20250417	145100	68786054	1965	1965	1965	1965	0
244	20250417	145000	68786054	1965	1965	1965	1965	0
245	20250417	144900	68786054	1965	1965	1965	1965	0
246	20250417	144800	68786054	1965	1965	1965	1965	0
247	20250417	144700	68786054	1965	1965	1965	1965	0
248	20250417	144600	68786054	1965	1965	1965	1965	0
249	20250417	144500	68786054	1965	1965	1965	1965	0
250	20250417	144400	68786054	1965	1965	1965	1965	0
251	20250417	144300	68786054	1965	1965	1965	1965	0
252	20250417	144200	68786054	1965	1965	1965	1965	0
253	20250417	144100	68786054	1965	1965	1965	1965	0
254	20250417	144000	68786054	1965	1965	1965	1965	10
255	20250417	143900	68766404	1966	1966	1966	1966	0
256	20250417	143800	68766404	1966	1966	1966	1966	0
257	20250417	143700	68766404	1966	1966	1966	1966	0
258	20250417	143600	68766404	1966	1966	1966	1966	0
259	20250417	143500	68766404	1966	1966	1966	1966	0
260	20250417	143400	68766404	1966	1966	1966	1966	0
261	20250417	143300	68766404	1966	1965	1966	1965	501
262	20250417	143200	67781938	1961	1961	1961	1961	1
263	20250417	143100	67779977	1967	1967	1967	1967	0
264	20250417	143000	67779977	1967	1967	1967	1967	0
265	20250417	142900	67779977	1967	1967	1967	1967	0
266	20250417	142800	67779977	1967	1967	1967	1967	0
267	20250417	142700	67779977	1967	1967	1967	1967	0
268	20250417	142600	67779977	1967	1967	1967	1967	0
269	20250417	142500	67779977	1967	1967	1967	1967	2
270	20250417	142400	67776043	1968	1968	1968	1968	0
271	20250417	142300	67776043	1968	1968	1968	1968	0
272	20250417	142200	67776043	1968	1968	1968	1968	0
273	20250417	142100	67776043	1968	1968	1968	1968	0
274	20250417	142000	67776043	1968	1968	1968	1968	0
275	20250417	141900	67776043	1968	1968	1968	1968	0
276	20250417	141800	67776043	1968	1968	1968	1968	0
277	20250417	141700	67776043	1968	1968	1968	1968	0
278	20250417	141600	67776043	1968	1968	1968	1968	0
279	20250417	141500	67776043	1968	1968	1968	1968	0
280	20250417	141400	67776043	1968	1968	1968	1968	0
281	20250417	141300	67776043	1968	1968	1968	1968	10
282	20250417	141200	67756363	1968	1968	1968	1968	0
283	20250417	141100	67756363	1968	1968	1968	1968	0
284	20250417	141000	67756363	1968	1968	1968	1968	0
285	20250417	140900	67756363	1968	1968	1968	1968	0
286	20250417	140800	67756363	1968	1968	1968	1968	0
287	20250417	140700	67756363	1968	1968	1968	1968	0
288	20250417	140600	67756363	1968	1968	1968	1968	0
289	20250417	140500	67756363	1968	1968	1968	1968	0
290	20250417	140400	67756363	1968	1965	1968	1965	57
291	20250417	140300	67644214	1964	1964	1964	1964	0
292	20250417	140200	67644214	1964	1961	1964	1961	102
293	20250417	140100	67444186	1963	1963	1963	1963	0
294	20250417	140000	67444186	1963	1963	1963	1963	1
295	20250417	135900	67442223	1961	1961	1961	1961	0
296	20250417	135800	67442223	1961	1961	1961	1961	0
297	20250417	135700	67442223	1961	1961	1961	1961	0
298	20250417	135600	67442223	1961	1961	1961	1961	0
299	20250417	135500	67442223	1961	1961	1961	1961	0
300	20250417	135400	67442223	1961	1961	1961	1961	700
301	20250417	135300	66069523	1961	1961	1961	1961	800
302	20250417	135200	64500723	1968	1968	1968	1968	0
303	20250417	135100	64500723	1968	1968	1968	1968	0
304	20250417	135000	64500723	1968	1968	1968	1968	0
305	20250417	134900	64500723	1968	1968	1968	1968	0
306	20250417	134800	64500723	1968	1968	1968	1968	0
307	20250417	134700	64500723	1968	1968	1968	1968	0
308	20250417	134600	64500723	1968	1968	1968	1968	0
309	20250417	134500	64500723	1968	1968	1968	1968	0
310	20250417	134400	64500723	1968	1968	1968	1968	0
311	20250417	134300	64500723	1968	1968	1968	1968	0
312	20250417	134200	64500723	1968	1968	1968	1968	0
313	20250417	134100	64500723	1968	1968	1968	1968	0
314	20250417	134000	64500723	1968	1968	1968	1968	0
315	20250417	133900	64500723	1968	1968	1968	1968	0
316	20250417	133800	64500723	1968	1968	1968	1968	0
317	20250417	133700	64500723	1968	1968	1968	1968	20
318	20250417	133600	64461363	1967	1967	1967	1967	0
319	20250417	133500	64461363	1967	1967	1967	1967	0
320	20250417	133400	64461363	1967	1968	1968	1967	1143
321	20250417	133300	62211948	1976	1976	1976	1976	10
322	20250417	133200	62192188	1976	1968	1976	1968	501
323	20250417	133100	61206212	1968	1969	1976	1968	9822
324	20250417	133000	41875488	1968	1968	1968	1968	0
325	20250417	132900	41875488	1968	1968	1968	1968	0
326	20250417	132800	41875488	1968	1968	1968	1968	0
327	20250417	132700	41875488	1968	1968	1968	1968	0
328	20250417	132600	41875488	1968	1968	1968	1968	0
329	20250417	132500	41875488	1968	1969	1969	1968	820
330	20250417	132400	40261709	1968	1968	1968	1968	0
331	20250417	132300	40261709	1968	1972	1976	1968	4434
332	20250417	132200	31533710	1972	1972	1972	1972	85
333	20250417	132100	31366090	1976	1976	1976	1976	0
334	20250417	132000	31366090	1976	1976	1976	1976	0
335	20250417	131900	31366090	1976	1976	1976	1976	0
336	20250417	131800	31366090	1976	1976	1976	1976	0
337	20250417	131700	31366090	1976	1976	1976	1976	0
338	20250417	131600	31366090	1976	1976	1976	1976	0
339	20250417	131500	31366090	1976	1976	1976	1976	1
340	20250417	131400	31364114	1976	1976	1976	1976	0
341	20250417	131300	31364114	1976	1976	1976	1976	0
342	20250417	131200	31364114	1976	1976	1976	1976	0
343	20250417	131100	31364114	1976	1976	1976	1976	0
344	20250417	131000	31364114	1976	1976	1976	1976	5
345	20250417	130900	31354234	1976	1976	1976	1976	5
346	20250417	130800	31344354	1978	1978	1978	1978	0
347	20250417	130700	31344354	1978	1978	1978	1978	0
348	20250417	130600	31344354	1978	1978	1978	1978	3
349	20250417	130500	31338420	1977	1977	1977	1977	0
350	20250417	130400	31338420	1977	1977	1977	1977	0
351	20250417	130300	31338420	1977	1977	1977	1977	0
352	20250417	130200	31338420	1977	1977	1977	1977	0
353	20250417	130100	31338420	1977	1977	1977	1977	1
354	20250417	130000	31336443	1978	1978	1978	1978	0
355	20250417	125900	31336443	1978	1978	1978	1978	12
356	20250417	125800	31312707	1978	1978	1978	1978	0
357	20250417	125700	31312707	1978	1978	1978	1978	0
358	20250417	125600	31312707	1978	1978	1978	1978	0
359	20250417	125500	31312707	1978	1978	1978	1978	0
360	20250417	125400	31312707	1978	1978	1978	1978	0
361	20250417	125300	31312707	1978	1979	1979	1971	155
362	20250417	125200	31007173	1979	1979	1979	1979	0
363	20250417	125100	31007173	1979	1979	1979	1979	0
364	20250417	125000	31007173	1979	1979	1979	1979	27
365	20250417	124900	30953740	1979	1979	1979	1979	0
366	20250417	124800	30953740	1979	1979	1979	1979	867
367	20250417	124700	29237947	1970	1970	1970	1970	0
368	20250417	124600	29237947	1970	1970	1970	1970	0
369	20250417	124500	29237947	1970	1970	1970	1970	34
370	20250417	124400	29170967	1968	1968	1968	1968	0
371	20250417	124300	29170967	1968	1968	1968	1968	0
372	20250417	124200	29170967	1968	1968	1968	1968	2
373	20250417	124100	29167031	1979	1979	1979	1979	0
374	20250417	124000	29167031	1979	1979	1979	1979	0
375	20250417	123900	29167031	1979	1979	1979	1979	0
376	20250417	123800	29167031	1979	1979	1979	1979	0
377	20250417	123700	29167031	1979	1979	1979	1979	0
378	20250417	123600	29167031	1979	1979	1979	1979	0
379	20250417	123500	29167031	1979	1979	1979	1979	0
380	20250417	123400	29167031	1979	1979	1979	1979	0
381	20250417	123300	29167031	1979	1979	1979	1979	0
382	20250417	123200	29167031	1979	1979	1979	1979	0
383	20250417	123100	29167031	1979	1979	1979	1979	0
384	20250417	123000	29167031	1979	1979	1979	1979	0
385	20250417	122900	29167031	1979	1979	1979	1979	0
386	20250417	122800	29167031	1979	1979	1979	1979	0
387	20250417	122700	29167031	1979	1979	1979	1979	1
388	20250417	122600	29165052	1979	1979	1979	1979	0
389	20250417	122500	29165052	1979	1979	1979	1979	0
390	20250417	122400	29165052	1979	1979	1979	1979	0
391	20250417	122300	29165052	1979	1979	1979	1979	0
392	20250417	122200	29165052	1979	1979	1979	1979	0
393	20250417	122100	29165052	1979	1979	1979	1979	0
394	20250417	122000	29165052	1979	1979	1979	1979	0
395	20250417	121900	29165052	1979	1979	1979	1979	0
396	20250417	121800	29165052	1979	1979	1979	1979	0
397	20250417	121700	29165052	1979	1979	1979	1979	1
398	20250417	121600	29163073	1983	1983	1983	1983	0
399	20250417	121500	29163073	1983	1983	1983	1983	0
400	20250417	121400	29163073	1983	1983	1983	1983	0
401	20250417	121300	29163073	1983	1983	1983	1983	0
402	20250417	121200	29163073	1983	1983	1983	1983	0
403	20250417	121100	29163073	1983	1983	1983	1983	0
404	20250417	121000	29163073	1983	1979	1983	1979	50
405	20250417	120900	29064035	1978	1968	1978	1968	20
406	20250417	120800	29024612	1968	1968	1968	1968	1
407	20250417	120700	29022644	1986	1986	1986	1986	0
408	20250417	120600	29022644	1986	1986	1986	1986	0
409	20250417	120500	29022644	1986	1986	1986	1986	0
410	20250417	120400	29022644	1986	1982	1986	1982	43
411	20250417	120300	28937323	1982	1982	1982	1982	0
412	20250417	120200	28937323	1982	1982	1982	1982	0
413	20250417	120100	28937323	1982	1982	1982	1982	0
414	20250417	120000	28937323	1982	1982	1982	1982	0
415	20250417	115900	28937323	1982	1982	1982	1982	0
416	20250417	115800	28937323	1982	1981	1982	1981	302
417	20250417	115700	28339059	1982	1978	1982	1978	316
418	20250417	115600	27713430	1978	1975	1978	1975	250
419	20250417	115500	27219227	1975	1975	1975	1975	1
420	20250417	115400	27217252	1967	1967	1967	1967	0
421	20250417	115300	27217252	1967	1967	1967	1967	0
422	20250417	115200	27217252	1967	1968	1968	1967	100
423	20250417	115100	27020527	1978	1978	1978	1978	0
424	20250417	115000	27020527	1978	1978	1978	1978	0
425	20250417	114900	27020527	1978	1978	1978	1978	1
426	20250417	114800	27018549	1968	1968	1968	1968	0
427	20250417	114700	27018549	1968	1968	1968	1968	0
428	20250417	114600	27018549	1968	1971	1971	1968	200
429	20250417	114500	26624698	1978	1978	1978	1978	0
430	20250417	114400	26624698	1978	1978	1978	1978	0
431	20250417	114300	26624698	1978	1978	1978	1978	0
432	20250417	114200	26624698	1978	1978	1978	1978	12
433	20250417	114100	26600962	1978	1978	1978	1978	0
434	20250417	114000	26600962	1978	1978	1978	1978	0
435	20250417	113900	26600962	1978	1978	1978	1978	1
436	20250417	113800	26598984	1978	1978	1978	1978	0
437	20250417	113700	26598984	1978	1978	1978	1978	1
438	20250417	113600	26597006	1978	1978	1978	1978	0
439	20250417	113500	26597006	1978	1978	1978	1978	0
440	20250417	113400	26597006	1978	1977	1978	1977	15
441	20250417	113300	26567343	1977	1967	1977	1967	1702
442	20250417	113200	23207824	1973	1973	1973	1973	306
443	20250417	113100	22604086	1973	1973	1973	1973	257
444	20250417	113000	22097025	1973	1973	1973	1973	0
445	20250417	112900	22097025	1973	1967	1973	1966	331
446	20250417	112800	21446268	1973	1964	1973	1964	453
447	20250417	112700	20555797	1964	1960	1964	1960	107
448	20250417	112600	20346061	1960	1960	1960	1960	0
449	20250417	112500	20346061	1960	1953	1960	1953	1984
450	20250417	112400	16468428	1953	1953	1953	1953	7
451	20250417	112300	16454757	1954	1954	1954	1954	0
452	20250417	112200	16454757	1954	1954	1954	1954	0
453	20250417	112100	16454757	1954	1954	1954	1954	0
454	20250417	112000	16454757	1954	1954	1954	1954	0
455	20250417	111900	16454757	1954	1954	1954	1954	0
456	20250417	111800	16454757	1954	1954	1954	1954	0
457	20250417	111700	16454757	1954	1954	1954	1954	0
458	20250417	111600	16454757	1954	1954	1954	1954	0
459	20250417	111500	16454757	1954	1954	1954	1954	0
460	20250417	111400	16454757	1954	1954	1954	1954	0
461	20250417	111300	16454757	1954	1954	1954	1954	0
462	20250417	111200	16454757	1954	1954	1954	1954	0
463	20250417	111100	16454757	1954	1954	1954	1954	0
464	20250417	111000	16454757	1954	1954	1954	1954	408
465	20250417	110900	15657525	1954	1952	1954	1952	203
466	20250417	110800	15261030	1952	1949	1952	1949	2
467	20250417	110700	15257129	1952	1949	1952	1949	346
468	20250417	110600	14582421	1949	1949	1949	1949	612
469	20250417	110500	13389633	1949	1949	1949	1949	0
470	20250417	110400	13389633	1949	1948	1949	1948	408
471	20250417	110300	12594841	1949	1948	1949	1948	576
472	20250417	110200	11472787	1949	1947	1949	1947	1497
473	20250417	110100	8556649	1948	1948	1948	1948	0
474	20250417	110000	8556649	1948	1948	1948	1948	0
475	20250417	105900	8556649	1948	1948	1948	1948	7
476	20250417	105800	8543013	1948	1948	1948	1948	0
477	20250417	105700	8543013	1948	1948	1948	1948	1
478	20250417	105600	8541065	1949	1949	1949	1949	0
479	20250417	105500	8541065	1949	1949	1949	1949	0
480	20250417	105400	8541065	1949	1949	1949	1949	0
481	20250417	105300	8541065	1949	1949	1949	1949	0
482	20250417	105200	8541065	1949	1949	1949	1949	121
483	20250417	105100	8305236	1949	1949	1949	1949	0
484	20250417	105000	8305236	1949	1949	1949	1949	0
485	20250417	104900	8305236	1949	1949	1949	1949	0
486	20250417	104800	8305236	1949	1949	1949	1949	0
487	20250417	104700	8305236	1949	1935	1949	1935	1329
488	20250417	104600	5729213	1930	1930	1930	1930	0
489	20250417	104500	5729213	1930	1930	1930	1930	0
490	20250417	104400	5729213	1930	1930	1930	1930	0
491	20250417	104300	5729213	1930	1930	1930	1930	0
492	20250417	104200	5729213	1930	1930	1930	1930	0
493	20250417	104100	5729213	1930	1930	1930	1930	0
494	20250417	104000	5729213	1930	1930	1930	1930	0
495	20250417	103900	5729213	1930	1930	1930	1930	0
496	20250417	103800	5729213	1930	1930	1930	1930	0
497	20250417	103700	5729213	1930	1930	1930	1930	0
498	20250417	103600	5729213	1930	1930	1930	1930	0
499	20250417	103500	5729213	1930	1930	1930	1930	3
500	20250417	103400	5723423	1930	1930	1930	1930	0
501	20250417	103300	5723423	1930	1930	1930	1930	0
502	20250417	103200	5723423	1930	1930	1930	1930	0
503	20250417	103100	5723423	1930	1930	1930	1930	0
504	20250417	103000	5723423	1930	1930	1930	1930	0
505	20250417	102900	5723423	1930	1930	1930	1930	0
506	20250417	102800	5723423	1930	1930	1930	1930	0
507	20250417	102700	5723423	1930	1930	1930	1930	0
508	20250417	102600	5723423	1930	1930	1930	1930	0
509	20250417	102500	5723423	1930	1930	1930	1930	0
510	20250417	102400	5723423	1930	1930	1930	1930	165
511	20250417	102300	5404973	1930	1930	1930	1930	0
512	20250417	102200	5404973	1930	1930	1930	1930	0
513	20250417	102100	5404973	1930	1930	1930	1924	1691
514	20250417	102000	2142307	1930	1930	1930	1930	0
515	20250417	101900	2142307	1930	1930	1930	1930	0
516	20250417	101800	2142307	1930	1930	1930	1924	22
517	20250417	101700	2099853	1930	1930	1930	1930	0
518	20250417	101600	2099853	1930	1930	1930	1930	0
519	20250417	101500	2099853	1930	1930	1930	1930	0
520	20250417	101400	2099853	1930	1930	1930	1930	0
521	20250417	101300	2099853	1930	1930	1930	1930	0
522	20250417	101200	2099853	1930	1930	1930	1930	0
523	20250417	101100	2099853	1930	1930	1930	1930	0
524	20250417	101000	2099853	1930	1930	1930	1930	0
525	20250417	100900	2099853	1930	1930	1930	1930	0
526	20250417	100800	2099853	1930	1930	1930	1930	0
527	20250417	100700	2099853	1930	1930	1930	1930	0
528	20250417	100600	2099853	1930	1930	1930	1930	0
529	20250417	100500	2099853	1930	1930	1930	1930	0
530	20250417	100400	2099853	1930	1930	1930	1930	0
531	20250417	100300	2099853	1930	1930	1930	1930	0
532	20250417	100200	2099853	1930	1930	1930	1930	2
533	20250417	100100	2095993	1930	1930	1930	1930	0
534	20250417	100000	2095993	1930	1930	1930	1930	0
535	20250417	095900	2095993	1930	1930	1930	1930	0
536	20250417	095800	2095993	1930	1930	1930	1930	0
537	20250417	095700	2095993	1930	1930	1930	1930	1
538	20250417	095600	2094063	1930	1930	1930	1930	0
539	20250417	095500	2094063	1930	1930	1930	1930	0
540	20250417	095400	2094063	1930	1930	1930	1930	0
541	20250417	095300	2094063	1930	1930	1930	1930	0
542	20250417	095200	2094063	1930	1930	1930	1930	0
543	20250417	095100	2094063	1930	1930	1930	1930	18
544	20250417	095000	2059323	1930	1930	1930	1930	0
545	20250417	094900	2059323	1930	1930	1930	1930	0
546	20250417	094800	2059323	1930	1930	1930	1930	0
547	20250417	094700	2059323	1930	1930	1930	1930	0
548	20250417	094600	2059323	1930	1930	1930	1930	0
549	20250417	094500	2059323	1930	1930	1930	1930	0
550	20250417	094400	2059323	1930	1930	1930	1930	0
551	20250417	094300	2059323	1930	1930	1930	1930	7
552	20250417	094200	2045813	1920	1920	1920	1920	0
553	20250417	094100	2045813	1920	1920	1920	1920	0
554	20250417	094000	2045813	1920	1920	1920	1920	100
555	20250417	093900	1853813	1920	1920	1920	1920	0
556	20250417	093800	1853813	1920	1920	1920	1920	0
557	20250417	093700	1853813	1920	1920	1920	1920	0
558	20250417	093600	1853813	1920	1920	1920	1920	0
559	20250417	093500	1853813	1920	1920	1920	1920	0
560	20250417	093400	1853813	1920	1920	1920	1920	0
561	20250417	093300	1853813	1920	1920	1920	1920	0
562	20250417	093200	1853813	1920	1920	1920	1920	10
563	20250417	093100	1834613	1920	1920	1920	1920	0
564	20250417	093000	1834613	1920	1920	1920	1920	0
565	20250417	092900	1834613	1920	1920	1920	1920	34
566	20250417	092800	1769333	1930	1930	1930	1930	0
567	20250417	092700	1769333	1930	1930	1930	1930	0
568	20250417	092600	1769333	1930	1930	1930	1930	0
569	20250417	092500	1769333	1930	1930	1930	1930	0
570	20250417	092400	1769333	1930	1930	1930	1930	0
571	20250417	092300	1769333	1930	1930	1930	1930	0
572	20250417	092200	1769333	1930	1930	1930	1930	0
573	20250417	092100	1769333	1930	1925	1930	1925	7
574	20250417	092000	1755843	1925	1923	1925	1923	847
575	20250417	091900	126870	1920	1920	1920	1920	0
576	20250417	091800	126870	1920	1920	1920	1920	0
577	20250417	091700	126870	1920	1920	1920	1920	0
578	20250417	091600	126870	1920	1920	1920	1920	0
579	20250417	091500	126870	1920	1920	1920	1920	1
580	20250417	091400	124950	1914	1914	1914	1914	0
581	20250417	091300	124950	1914	1914	1914	1914	0
582	20250417	091200	124950	1914	1914	1914	1914	0
583	20250417	091100	124950	1914	1914	1914	1914	0
584	20250417	091000	124950	1914	1914	1914	1914	0
585	20250417	090900	124950	1914	1914	1914	1914	0
586	20250417	090800	124950	1914	1914	1914	1914	0
587	20250417	090700	124950	1914	1914	1914	1914	5
588	20250417	090600	115380	1923	1923	1923	1923	0
589	20250417	090500	115380	1923	1923	1923	1923	0
590	20250417	090400	115380	1923	1923	1923	1923	0
591	20250417	090300	115380	1923	1923	1923	1923	0
592	20250417	090200	115380	1923	1923	1923	1923	0
593	20250417	090100	115380	1923	1923	1923	1923	0
594	20250417	090000	115380	1923	1923	1923	1923	60