KissMeData/088790/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	194200	302549188	1932	1932	1932	1932	1515
3	20250417	194100	302549188	1932	1932	1932	1932	0
4	20250417	194000	302549188	1932	1932	1932	1932	0
5	20250417	193900	302549188	1932	1932	1932	1932	0
6	20250417	193800	302549188	1932	1932	1932	1932	0
7	20250417	193700	302549188	1932	1932	1932	1932	0
8	20250417	193600	302549188	1932	1932	1932	1932	0
9	20250417	193500	302549188	1932	1932	1932	1932	0
10	20250417	193400	302549188	1932	1932	1932	1932	0
11	20250417	193300	302549188	1932	1932	1932	1932	0
12	20250417	193200	302549188	1932	1932	1932	1932	0
13	20250417	193100	302549188	1932	1932	1932	1932	0
14	20250417	193000	302549188	1932	1932	1932	1932	0
15	20250417	192900	302549188	1932	1932	1932	1932	0
16	20250417	192800	302549188	1932	1932	1932	1932	0
17	20250417	192700	302549188	1932	1932	1932	1932	0
18	20250417	192600	302549188	1932	1932	1932	1932	0
19	20250417	192500	302549188	1932	1932	1932	1932	0
20	20250417	192400	302549188	1932	1932	1932	1932	0
21	20250417	192300	302549188	1932	1932	1932	1932	0
22	20250417	192200	302549188	1932	1932	1932	1932	0
23	20250417	192100	302549188	1932	1932	1932	1932	0
24	20250417	192000	302549188	1932	1932	1932	1932	0
25	20250417	191900	302549188	1932	1932	1932	1932	0
26	20250417	191800	302549188	1932	1932	1932	1932	0
27	20250417	191700	302549188	1932	1932	1932	1932	0
28	20250417	191600	302549188	1932	1932	1932	1932	0
29	20250417	191500	302549188	1932	1932	1932	1932	0
30	20250417	191400	302549188	1932	1932	1932	1932	0
31	20250417	191300	302549188	1932	1932	1932	1932	0
32	20250417	191200	302549188	1932	1932	1932	1932	1515
33	20250417	191100	302549188	1932	1932	1932	1932	0
34	20250417	191000	302549188	1932	1932	1932	1932	0
35	20250417	190900	302549188	1932	1932	1932	1932	0
36	20250417	190800	302549188	1932	1932	1932	1932	0
37	20250417	190700	302549188	1932	1932	1932	1932	0
38	20250417	190600	302549188	1932	1932	1932	1932	0
39	20250417	190500	302549188	1932	1932	1932	1932	0
40	20250417	190400	302549188	1932	1932	1932	1932	0
41	20250417	190300	302549188	1932	1932	1932	1932	0
42	20250417	190200	302549188	1932	1932	1932	1932	0
43	20250417	190100	302549188	1932	1932	1932	1932	0
44	20250417	190000	302549188	1932	1932	1932	1932	0
45	20250417	185900	302549188	1932	1932	1932	1932	0
46	20250417	185800	302549188	1932	1932	1932	1932	0
47	20250417	185700	302549188	1932	1932	1932	1932	0
48	20250417	185600	302549188	1932	1932	1932	1932	0
49	20250417	185500	302549188	1932	1932	1932	1932	0
50	20250417	185400	302549188	1932	1932	1932	1932	0
51	20250417	185300	302549188	1932	1932	1932	1932	0
52	20250417	185200	302549188	1932	1932	1932	1932	0
53	20250417	185100	302549188	1932	1932	1932	1932	0
54	20250417	185000	302549188	1932	1932	1932	1932	0
55	20250417	184900	302549188	1932	1932	1932	1932	0
56	20250417	184800	302549188	1932	1932	1932	1932	0
57	20250417	184700	302549188	1932	1932	1932	1932	0
58	20250417	184600	302549188	1932	1932	1932	1932	0
59	20250417	184500	302549188	1932	1932	1932	1932	0
60	20250417	184400	302549188	1932	1932	1932	1932	0
61	20250417	184300	302549188	1932	1932	1932	1932	0
62	20250417	184200	302549188	1932	1932	1932	1932	1515
63	20250417	184100	302549188	1932	1932	1932	1932	0
64	20250417	184000	302549188	1932	1932	1932	1932	0
65	20250417	183900	302549188	1932	1932	1932	1932	0
66	20250417	183800	302549188	1932	1932	1932	1932	0
67	20250417	183700	302549188	1932	1932	1932	1932	0
68	20250417	183600	302549188	1932	1932	1932	1932	0
69	20250417	183500	302549188	1932	1932	1932	1932	0
70	20250417	183400	302549188	1932	1932	1932	1932	0
71	20250417	183300	302549188	1932	1932	1932	1932	0
72	20250417	183200	302549188	1932	1932	1932	1932	0
73	20250417	183100	302549188	1932	1932	1932	1932	0
74	20250417	183000	302549188	1932	1932	1932	1932	0
75	20250417	182900	302549188	1932	1932	1932	1932	0
76	20250417	182800	302549188	1932	1932	1932	1932	0
77	20250417	182700	302549188	1932	1932	1932	1932	0
78	20250417	182600	302549188	1932	1932	1932	1932	0
79	20250417	182500	302549188	1932	1932	1932	1932	0
80	20250417	182400	302549188	1932	1932	1932	1932	0
81	20250417	182300	302549188	1932	1932	1932	1932	0
82	20250417	182200	302549188	1932	1932	1932	1932	0
83	20250417	182100	302549188	1932	1932	1932	1932	0
84	20250417	182000	302549188	1932	1932	1932	1932	0
85	20250417	181900	302549188	1932	1932	1932	1932	0
86	20250417	181800	302549188	1932	1932	1932	1932	0
87	20250417	181700	302549188	1932	1932	1932	1932	0
88	20250417	181600	302549188	1932	1932	1932	1932	0
89	20250417	181500	302549188	1932	1932	1932	1932	0
90	20250417	181400	302549188	1932	1932	1932	1932	0
91	20250417	181300	302549188	1932	1932	1932	1932	0
92	20250417	181200	302549188	1932	1932	1932	1932	1515
93	20250417	181100	302549188	1932	1932	1932	1932	0
94	20250417	181000	302549188	1932	1932	1932	1932	0
95	20250417	180900	302549188	1932	1932	1932	1932	0
96	20250417	180800	302549188	1932	1932	1932	1932	0
97	20250417	180700	302549188	1932	1932	1932	1932	0
98	20250417	180600	302549188	1932	1932	1932	1932	0
99	20250417	180500	302549188	1932	1932	1932	1932	0
100	20250417	180400	302549188	1932	1932	1932	1932	0
101	20250417	180300	302549188	1932	1932	1932	1932	0
102	20250417	180200	302549188	1932	1932	1932	1932	0
103	20250417	180100	302549188	1932	1932	1932	1932	0
104	20250417	180000	302549188	1932	1932	1932	1932	0
105	20250417	175900	302549188	1932	1932	1932	1932	0
106	20250417	175800	302549188	1932	1932	1932	1932	0
107	20250417	175700	302549188	1932	1932	1932	1932	0
108	20250417	175600	302549188	1932	1932	1932	1932	0
109	20250417	175500	302549188	1932	1932	1932	1932	0
110	20250417	175400	302549188	1932	1932	1932	1932	0
111	20250417	175300	302549188	1932	1932	1932	1932	0
112	20250417	175200	302549188	1932	1932	1932	1932	0
113	20250417	175100	302549188	1932	1932	1932	1932	0
114	20250417	175000	302549188	1932	1932	1932	1932	0
115	20250417	174900	302549188	1932	1932	1932	1932	0
116	20250417	174800	302549188	1932	1932	1932	1932	0
117	20250417	174700	302549188	1932	1932	1932	1932	0
118	20250417	174600	302549188	1932	1932	1932	1932	0
119	20250417	174500	302549188	1932	1932	1932	1932	0
120	20250417	174400	302549188	1932	1932	1932	1932	0
121	20250417	174300	302549188	1932	1932	1932	1932	0
122	20250417	174200	302549188	1932	1932	1932	1932	1515
123	20250417	174100	302549188	1932	1932	1932	1932	0
124	20250417	174000	302549188	1932	1932	1932	1932	0
125	20250417	173900	302549188	1932	1932	1932	1932	0
126	20250417	173800	302549188	1932	1932	1932	1932	0
127	20250417	173700	302549188	1932	1932	1932	1932	0
128	20250417	173600	302549188	1932	1932	1932	1932	0
129	20250417	173500	302549188	1932	1932	1932	1932	0
130	20250417	173400	302549188	1932	1932	1932	1932	0
131	20250417	173300	302549188	1932	1932	1932	1932	0
132	20250417	173200	302549188	1932	1932	1932	1932	0
133	20250417	173100	302549188	1932	1932	1932	1932	0
134	20250417	173000	302549188	1932	1932	1932	1932	0
135	20250417	172900	302549188	1932	1932	1932	1932	0
136	20250417	172800	302549188	1932	1932	1932	1932	0
137	20250417	172700	302549188	1932	1932	1932	1932	0
138	20250417	172600	302549188	1932	1932	1932	1932	0
139	20250417	172500	302549188	1932	1932	1932	1932	0
140	20250417	172400	302549188	1932	1932	1932	1932	0
141	20250417	172300	302549188	1932	1932	1932	1932	0
142	20250417	172200	302549188	1932	1932	1932	1932	0
143	20250417	172100	302549188	1932	1932	1932	1932	0
144	20250417	172000	302549188	1932	1932	1932	1932	0
145	20250417	171900	302549188	1932	1932	1932	1932	0
146	20250417	171800	302549188	1932	1932	1932	1932	0
147	20250417	171700	302549188	1932	1932	1932	1932	0
148	20250417	171600	302549188	1932	1932	1932	1932	0
149	20250417	171500	302549188	1932	1932	1932	1932	0
150	20250417	171400	302549188	1932	1932	1932	1932	0
151	20250417	171300	302549188	1932	1932	1932	1932	0
152	20250417	171200	302549188	1932	1932	1932	1932	1515
153	20250417	171100	302549188	1932	1932	1932	1932	0
154	20250417	171000	302549188	1932	1932	1932	1932	0
155	20250417	170900	302549188	1932	1932	1932	1932	0
156	20250417	170800	302549188	1932	1932	1932	1932	0
157	20250417	170700	302549188	1932	1932	1932	1932	0
158	20250417	170600	302549188	1932	1932	1932	1932	0
159	20250417	170500	302549188	1932	1932	1932	1932	0
160	20250417	170400	302549188	1932	1932	1932	1932	0
161	20250417	170300	302549188	1932	1932	1932	1932	0
162	20250417	170200	302549188	1932	1932	1932	1932	0
163	20250417	170100	302549188	1932	1932	1932	1932	0
164	20250417	170000	302549188	1932	1932	1932	1932	0
165	20250417	165900	302549188	1932	1932	1932	1932	0
166	20250417	165800	302549188	1932	1932	1932	1932	0
167	20250417	165700	302549188	1932	1932	1932	1932	0
168	20250417	165600	302549188	1932	1932	1932	1932	0
169	20250417	165500	302549188	1932	1932	1932	1932	0
170	20250417	165400	302549188	1932	1932	1932	1932	0
171	20250417	165300	302549188	1932	1932	1932	1932	0
172	20250417	165200	302549188	1932	1932	1932	1932	0
173	20250417	165100	302549188	1932	1932	1932	1932	0
174	20250417	165000	302549188	1932	1932	1932	1932	0
175	20250417	164900	302549188	1932	1932	1932	1932	0
176	20250417	164800	302549188	1932	1932	1932	1932	0
177	20250417	164700	302549188	1932	1932	1932	1932	0
178	20250417	164600	302549188	1932	1932	1932	1932	0
179	20250417	164500	302549188	1932	1932	1932	1932	0
180	20250417	164400	302549188	1932	1932	1932	1932	0
181	20250417	164300	302549188	1932	1932	1932	1932	0
182	20250417	164200	302549188	1932	1932	1932	1932	1515
183	20250417	164100	302549188	1932	1932	1932	1932	0
184	20250417	164000	302549188	1932	1932	1932	1932	0
185	20250417	163900	302549188	1932	1932	1932	1932	0
186	20250417	163800	302549188	1932	1932	1932	1932	0
187	20250417	163700	302549188	1932	1932	1932	1932	0
188	20250417	163600	302549188	1932	1932	1932	1932	0
189	20250417	163500	302549188	1932	1932	1932	1932	0
190	20250417	163400	302549188	1932	1932	1932	1932	0
191	20250417	163300	302549188	1932	1932	1932	1932	0
192	20250417	163200	302549188	1932	1932	1932	1932	0
193	20250417	163100	302549188	1932	1932	1932	1932	0
194	20250417	163000	302549188	1932	1932	1932	1932	0
195	20250417	162900	302549188	1932	1932	1932	1932	0
196	20250417	162800	302549188	1932	1932	1932	1932	0
197	20250417	162700	302549188	1932	1932	1932	1932	0
198	20250417	162600	302549188	1932	1932	1932	1932	0
199	20250417	162500	302549188	1932	1932	1932	1932	0
200	20250417	162400	302549188	1932	1932	1932	1932	0
201	20250417	162300	302549188	1932	1932	1932	1932	0
202	20250417	162200	302549188	1932	1932	1932	1932	0
203	20250417	162100	302549188	1932	1932	1932	1932	0
204	20250417	162000	302549188	1932	1932	1932	1932	0
205	20250417	161900	302549188	1932	1932	1932	1932	0
206	20250417	161800	302549188	1932	1932	1932	1932	0
207	20250417	161700	302549188	1932	1932	1932	1932	0
208	20250417	161600	302549188	1932	1932	1932	1932	0
209	20250417	161500	302549188	1932	1932	1932	1932	0
210	20250417	161400	302549188	1932	1932	1932	1932	0
211	20250417	161300	302549188	1932	1932	1932	1932	0
212	20250417	161200	302549188	1932	1932	1932	1932	1515
213	20250417	161100	302549188	1932	1932	1932	1932	0
214	20250417	161000	302549188	1932	1932	1932	1932	0
215	20250417	160900	302549188	1932	1932	1932	1932	0
216	20250417	160800	302549188	1932	1932	1932	1932	0
217	20250417	160700	302549188	1932	1932	1932	1932	0
218	20250417	160600	302549188	1932	1932	1932	1932	0
219	20250417	160500	302549188	1932	1932	1932	1932	0
220	20250417	160400	302549188	1932	1932	1932	1932	0
221	20250417	160300	302549188	1932	1932	1932	1932	0
222	20250417	160200	302549188	1932	1932	1932	1932	0
223	20250417	160100	302549188	1932	1932	1932	1932	0
224	20250417	160000	302549188	1932	1932	1932	1932	0
225	20250417	155900	302549188	1932	1932	1932	1932	0
226	20250417	155800	302549188	1932	1932	1932	1932	0
227	20250417	155700	302549188	1932	1932	1932	1932	0
228	20250417	155600	302549188	1932	1932	1932	1932	0
229	20250417	155500	302549188	1932	1932	1932	1932	0
230	20250417	155400	302549188	1932	1932	1932	1932	0
231	20250417	155300	302549188	1932	1932	1932	1932	0
232	20250417	155200	302549188	1932	1932	1932	1932	0
233	20250417	155100	302549188	1932	1932	1932	1932	0
234	20250417	155000	302549188	1932	1932	1932	1932	0
235	20250417	154900	302549188	1932	1932	1932	1932	0
236	20250417	154800	302549188	1932	1932	1932	1932	0
237	20250417	154700	302549188	1932	1932	1932	1932	0
238	20250417	154600	302549188	1932	1932	1932	1932	0
239	20250417	154500	302549188	1932	1932	1932	1932	0
240	20250417	154400	302549188	1932	1932	1932	1932	0
241	20250417	154300	302549188	1932	1932	1932	1932	0
242	20250417	154200	302549188	1932	1932	1932	1932	1515
243	20250417	154100	302549188	1932	1932	1932	1932	0
244	20250417	154000	302549188	1932	1932	1932	1932	0
245	20250417	153900	302549188	1932	1932	1932	1932	0
246	20250417	153800	302549188	1932	1932	1932	1932	0
247	20250417	153700	302549188	1932	1932	1932	1932	0
248	20250417	153600	302549188	1932	1932	1932	1932	0
249	20250417	153500	302549188	1932	1932	1932	1932	0
250	20250417	153400	302549188	1932	1932	1932	1932	0
251	20250417	153300	302549188	1932	1932	1932	1932	0
252	20250417	153200	302549188	1932	1932	1932	1932	0
253	20250417	153100	302549188	1932	1932	1932	1932	0
254	20250417	153000	302549188	1932	1932	1932	1932	1515
255	20250417	152900	299622208	1952	1952	1952	1952	0
256	20250417	152800	299622208	1952	1952	1952	1952	0
257	20250417	152700	299622208	1952	1952	1952	1952	0
258	20250417	152600	299622208	1952	1952	1952	1952	0
259	20250417	152500	299622208	1952	1952	1952	1952	0
260	20250417	152400	299622208	1952	1952	1952	1952	0
261	20250417	152300	299622208	1952	1952	1952	1952	0
262	20250417	152200	299622208	1952	1952	1952	1952	0
263	20250417	152100	299622208	1952	1952	1952	1952	0
264	20250417	152000	299622208	1952	1952	1952	1952	0
265	20250417	151900	299622208	1952	1953	1953	1950	5764
266	20250417	151800	288372080	1953	1953	1953	1953	0
267	20250417	151700	288372080	1953	1953	1953	1953	520
268	20250417	151600	287356520	1953	1953	1953	1953	0
269	20250417	151500	287356520	1953	1953	1953	1953	27
270	20250417	151400	287303789	1959	1959	1959	1959	651
271	20250417	151300	286028480	1952	1952	1952	1952	0
272	20250417	151200	286028480	1952	1952	1952	1952	905
273	20250417	151100	284261920	1950	1950	1950	1950	0
274	20250417	151000	284261920	1950	1950	1950	1950	0
275	20250417	150900	284261920	1950	1950	1950	1950	0
276	20250417	150800	284261920	1950	1962	1962	1950	2241
277	20250417	150700	279877360	1962	1958	1962	1958	52
278	20250417	150600	279775539	1958	1958	1958	1958	2
279	20250417	150500	279771623	1958	1982	1982	1895	18910
280	20250417	150400	243229530	1982	1983	1983	1982	203
281	20250417	150300	242826983	1987	1986	1987	1986	50
282	20250417	150200	242727635	1987	1983	1987	1983	2139
283	20250417	150100	238483124	1983	1978	1983	1978	2107
284	20250417	150000	234310546	1976	1976	1980	1976	1823
285	20250417	145900	230702548	1975	1971	1975	1971	1413
286	20250417	145800	227913616	1971	1968	1971	1968	1907
287	20250417	145700	224157032	1967	1967	1967	1967	138
288	20250417	145600	223885586	1967	1967	1967	1967	0
289	20250417	145500	223885586	1967	1966	1967	1966	111
290	20250417	145400	223667349	1966	1966	1966	1966	55
291	20250417	145300	223559219	1966	1966	1966	1966	2
292	20250417	145200	223555287	1965	1964	1965	1964	545
293	20250417	145100	222484367	1965	1965	1965	1965	0
294	20250417	145000	222484367	1965	1965	1965	1965	0
295	20250417	144900	222484367	1965	1965	1965	1965	582
296	20250417	144800	221340737	1954	1963	1965	1954	1316
297	20250417	144700	218757622	1963	1960	1963	1960	399
298	20250417	144600	217974884	1960	1957	1960	1957	1844
299	20250417	144500	214361352	1957	1957	1957	1957	0
300	20250417	144400	214361352	1957	1957	1957	1957	0
301	20250417	144300	214361352	1957	1957	1957	1957	0
302	20250417	144200	214361352	1957	1957	1957	1957	1
303	20250417	144100	214359395	1956	1956	1956	1956	541
304	20250417	144000	213301199	1956	1956	1956	1956	0
305	20250417	143900	213301199	1956	1956	1956	1956	0
306	20250417	143800	213301199	1956	1956	1956	1956	0
307	20250417	143700	213301199	1956	1956	1956	1956	14
308	20250417	143600	213273815	1956	1956	1956	1956	0
309	20250417	143500	213273815	1956	1956	1956	1956	0
310	20250417	143400	213273815	1956	1956	1956	1956	3
311	20250417	143300	213267947	1956	1956	1956	1956	1
312	20250417	143200	213265991	1954	1954	1954	1954	0
313	20250417	143100	213265991	1954	1954	1954	1954	0
314	20250417	143000	213265991	1954	1954	1954	1954	3948
315	20250417	142900	205551599	1954	1954	1954	1954	0
316	20250417	142800	205551599	1954	1954	1954	1954	534
317	20250417	142700	204508163	1953	1953	1953	1953	0
318	20250417	142600	204508163	1953	1953	1953	1953	105
319	20250417	142500	204303098	1950	1950	1950	1950	0
320	20250417	142400	204303098	1950	1950	1950	1950	0
321	20250417	142300	204303098	1950	1951	1951	1950	196
322	20250417	142200	203920877	1951	1951	1951	1951	0
323	20250417	142100	203920877	1951	1951	1951	1951	57
324	20250417	142000	203809670	1951	1951	1951	1951	0
325	20250417	141900	203809670	1951	1951	1951	1951	0
326	20250417	141800	203809670	1951	1951	1951	1951	7
327	20250417	141700	203796013	1950	1950	1950	1950	0
328	20250417	141600	203796013	1950	1950	1950	1950	0
329	20250417	141500	203796013	1950	1950	1950	1950	100
330	20250417	141400	203601013	1950	1950	1950	1950	300
331	20250417	141300	203016013	1950	1950	1950	1950	200
332	20250417	141200	202626013	1952	1952	1952	1952	0
333	20250417	141100	202626013	1952	1952	1952	1952	0
334	20250417	141000	202626013	1952	1952	1952	1952	0
335	20250417	140900	202626013	1952	1952	1952	1952	0
336	20250417	140800	202626013	1952	1952	1952	1952	0
337	20250417	140700	202626013	1952	1952	1952	1952	26
338	20250417	140600	202575261	1952	1952	1952	1952	0
339	20250417	140500	202575261	1952	1952	1952	1952	0
340	20250417	140400	202575261	1952	1952	1952	1952	1000
341	20250417	140300	200623261	1954	1954	1954	1954	0
342	20250417	140200	200623261	1954	1954	1954	1954	0
343	20250417	140100	200623261	1954	1954	1954	1954	0
344	20250417	140000	200623261	1954	1954	1954	1954	0
345	20250417	135900	200623261	1954	1954	1954	1954	0
346	20250417	135800	200623261	1954	1954	1954	1954	0
347	20250417	135700	200623261	1954	1954	1954	1954	0
348	20250417	135600	200623261	1954	1954	1954	1954	4
349	20250417	135500	200615445	1954	1954	1954	1954	0
350	20250417	135400	200615445	1954	1954	1954	1954	0
351	20250417	135300	200615445	1954	1954	1954	1954	0
352	20250417	135200	200615445	1954	1954	1954	1954	0
353	20250417	135100	200615445	1954	1954	1954	1954	0
354	20250417	135000	200615445	1954	1954	1954	1954	0
355	20250417	134900	200615445	1954	1954	1954	1954	0
356	20250417	134800	200615445	1954	1954	1954	1954	0
357	20250417	134700	200615445	1954	1954	1954	1954	0
358	20250417	134600	200615445	1954	1954	1954	1954	0
359	20250417	134500	200615445	1954	1954	1954	1954	0
360	20250417	134400	200615445	1954	1954	1954	1954	0
361	20250417	134300	200615445	1954	1953	1954	1953	229
362	20250417	134200	200168070	1952	1952	1952	1952	0
363	20250417	134100	200168070	1952	1952	1952	1952	138
364	20250417	134000	199898694	1949	1949	1949	1949	0
365	20250417	133900	199898694	1949	1949	1949	1949	0
366	20250417	133800	199898694	1949	1949	1949	1949	589
367	20250417	133700	198750733	1953	1953	1953	1953	0
368	20250417	133600	198750733	1953	1953	1954	1953	211
369	20250417	133500	198338631	1953	1954	1954	1953	87
370	20250417	133400	198168634	1954	1954	1954	1954	0
371	20250417	133300	198168634	1954	1954	1954	1954	0
372	20250417	133200	198168634	1954	1954	1954	1954	0
373	20250417	133100	198168634	1954	1954	1954	1954	0
374	20250417	133000	198168634	1954	1954	1954	1954	0
375	20250417	132900	198168634	1954	1954	1954	1954	0
376	20250417	132800	198168634	1954	1954	1954	1954	0
377	20250417	132700	198168634	1954	1954	1954	1954	0
378	20250417	132600	198168634	1954	1954	1954	1954	0
379	20250417	132500	198168634	1954	1954	1954	1954	0
380	20250417	132400	198168634	1954	1954	1954	1954	0
381	20250417	132300	198168634	1954	1954	1954	1954	0
382	20250417	132200	198168634	1954	1954	1954	1954	222
383	20250417	132100	197734846	1955	1955	1955	1955	0
384	20250417	132000	197734846	1955	1955	1955	1955	0
385	20250417	131900	197734846	1955	1955	1955	1955	0
386	20250417	131800	197734846	1955	1955	1955	1955	0
387	20250417	131700	197734846	1955	1955	1955	1955	0
388	20250417	131600	197734846	1955	1955	1955	1955	0
389	20250417	131500	197734846	1955	1955	1955	1955	285
390	20250417	131400	197177671	1955	1955	1955	1955	0
391	20250417	131300	197177671	1955	1955	1955	1955	26
392	20250417	131200	197126841	1955	1955	1955	1955	0
393	20250417	131100	197126841	1955	1955	1955	1955	2
394	20250417	131000	197122931	1955	1955	1955	1955	0
395	20250417	130900	197122931	1955	1955	1955	1955	0
396	20250417	130800	197122931	1955	1955	1955	1955	0
397	20250417	130700	197122931	1955	1955	1955	1955	0
398	20250417	130600	197122931	1955	1955	1955	1955	0
399	20250417	130500	197122931	1955	1955	1955	1955	0
400	20250417	130400	197122931	1955	1955	1955	1955	0
401	20250417	130300	197122931	1955	1955	1955	1955	0
402	20250417	130200	197122931	1955	1954	1955	1954	135
403	20250417	130100	196859096	1954	1954	1954	1954	1
404	20250417	130000	196857142	1949	1949	1949	1949	0
405	20250417	125900	196857142	1949	1949	1949	1949	0
406	20250417	125800	196857142	1949	1949	1949	1949	0
407	20250417	125700	196857142	1949	1952	1952	1949	438
408	20250417	125600	196002878	1955	1955	1955	1955	1183
409	20250417	125500	193690113	1954	1954	1954	1954	0
410	20250417	125400	193690113	1954	1954	1954	1954	91
411	20250417	125300	193512299	1952	1952	1952	1952	0
412	20250417	125200	193512299	1952	1952	1952	1952	53
413	20250417	125100	193408843	1954	1954	1954	1954	0
414	20250417	125000	193408843	1954	1954	1954	1954	0
415	20250417	124900	193408843	1954	1954	1954	1954	0
416	20250417	124800	193408843	1954	1954	1954	1954	1
417	20250417	124700	193406889	1953	1952	1953	1952	1027
418	20250417	124600	191402184	1949	1949	1949	1949	0
419	20250417	124500	191402184	1949	1949	1949	1949	80
420	20250417	124400	191246264	1950	1950	1950	1950	0
421	20250417	124300	191246264	1950	1950	1950	1950	0
422	20250417	124200	191246264	1950	1950	1950	1950	0
423	20250417	124100	191246264	1950	1950	1950	1950	0
424	20250417	124000	191246264	1950	1950	1950	1950	1708
425	20250417	123900	187915664	1948	1948	1948	1948	0
426	20250417	123800	187915664	1948	1948	1948	1948	300
427	20250417	123700	187331264	1948	1948	1948	1948	20
428	20250417	123600	187292304	1950	1950	1950	1950	1609
429	20250417	123500	184154754	1950	1948	1950	1948	147
430	20250417	123400	183868365	1938	1938	1938	1938	0
431	20250417	123300	183868365	1938	1938	1938	1938	0
432	20250417	123200	183868365	1938	1938	1938	1938	0
433	20250417	123100	183868365	1938	1938	1938	1938	59
434	20250417	123000	183754023	1948	1948	1948	1948	52
435	20250417	122900	183652727	1947	1947	1947	1947	0
436	20250417	122800	183652727	1947	1947	1947	1947	21
437	20250417	122700	183611840	1935	1935	1935	1935	0
438	20250417	122600	183611840	1935	1935	1935	1935	0
439	20250417	122500	183611840	1935	1935	1935	1935	0
440	20250417	122400	183611840	1935	1935	1935	1935	0
441	20250417	122300	183611840	1935	1935	1935	1935	0
442	20250417	122200	183611840	1935	1935	1935	1935	1000
443	20250417	122100	181676840	1933	1933	1933	1933	0
444	20250417	122000	181676840	1933	1933	1933	1933	0
445	20250417	121900	181676840	1933	1933	1933	1933	0
446	20250417	121800	181676840	1933	1933	1933	1933	0
447	20250417	121700	181676840	1933	1943	1943	1933	3745
448	20250417	121600	174428118	1943	1943	1943	1943	0
449	20250417	121500	174428118	1943	1943	1943	1943	0
450	20250417	121400	174428118	1943	1943	1943	1943	0
451	20250417	121300	174428118	1943	1943	1943	1943	0
452	20250417	121200	174428118	1943	1943	1943	1943	0
453	20250417	121100	174428118	1943	1943	1943	1943	0
454	20250417	121000	174428118	1943	1947	1947	1943	248
455	20250417	120900	173946224	1948	1954	1954	1948	2735
456	20250417	120800	168617219	1955	1955	1955	1955	1029
457	20250417	120700	166605524	1955	1955	1955	1955	0
458	20250417	120600	166605524	1955	1955	1955	1955	0
459	20250417	120500	166605524	1955	1955	1955	1955	0
460	20250417	120400	166605524	1955	1955	1955	1955	0
461	20250417	120300	166605524	1955	1956	1956	1955	97
462	20250417	120200	166415838	1960	1960	1960	1960	0
463	20250417	120100	166415838	1960	1960	1960	1960	1
464	20250417	120000	166413878	1960	1960	1960	1960	0
465	20250417	115900	166413878	1960	1960	1960	1960	0
466	20250417	115800	166413878	1960	1960	1960	1960	0
467	20250417	115700	166413878	1960	1960	1960	1960	0
468	20250417	115600	166413878	1960	1960	1960	1960	0
469	20250417	115500	166413878	1960	1960	1960	1960	0
470	20250417	115400	166413878	1960	1959	1960	1959	20
471	20250417	115300	166374692	1948	1948	1948	1948	0
472	20250417	115200	166374692	1948	1948	1948	1948	0
473	20250417	115100	166374692	1948	1948	1948	1948	0
474	20250417	115000	166374692	1948	1948	1948	1948	0
475	20250417	114900	166374692	1948	1948	1948	1948	0
476	20250417	114800	166374692	1948	1948	1948	1948	0
477	20250417	114700	166374692	1948	1948	1948	1948	0
478	20250417	114600	166374692	1948	1948	1948	1948	0
479	20250417	114500	166374692	1948	1948	1948	1948	0
480	20250417	114400	166374692	1948	1948	1948	1948	0
481	20250417	114300	166374692	1948	1948	1948	1948	0
482	20250417	114200	166374692	1948	1948	1948	1948	0
483	20250417	114100	166374692	1948	1948	1948	1948	0
484	20250417	114000	166374692	1948	1948	1948	1948	0
485	20250417	113900	166374692	1948	1948	1948	1948	0
486	20250417	113800	166374692	1948	1948	1948	1948	0
487	20250417	113700	166374692	1948	1948	1948	1948	0
488	20250417	113600	166374692	1948	1948	1948	1948	0
489	20250417	113500	166374692	1948	1948	1948	1948	0
490	20250417	113400	166374692	1948	1948	1948	1948	0
491	20250417	113300	166374692	1948	1948	1948	1948	0
492	20250417	113200	166374692	1948	1948	1948	1948	0
493	20250417	113100	166374692	1948	1951	1951	1948	2000
494	20250417	113000	162475655	1954	1954	1954	1954	0
495	20250417	112900	162475655	1954	1954	1954	1954	0
496	20250417	112800	162475655	1954	1949	1954	1949	378
497	20250417	112700	161738343	1955	1955	1955	1955	72
498	20250417	112600	161597583	1951	1954	1954	1950	2747
499	20250417	112500	156235200	1963	1963	1963	1963	0
500	20250417	112400	156235200	1963	1963	1963	1963	0
501	20250417	112300	156235200	1963	1963	1963	1963	0
502	20250417	112200	156235200	1963	1963	1963	1963	0
503	20250417	112100	156235200	1963	1963	1963	1963	0
504	20250417	112000	156235200	1963	1963	1963	1963	0
505	20250417	111900	156235200	1963	1963	1963	1963	0
506	20250417	111800	156235200	1963	1963	1963	1963	0
507	20250417	111700	156235200	1963	1963	1963	1963	480
508	20250417	111600	155292960	1968	1969	1969	1968	254
509	20250417	111500	154793086	1970	1969	1970	1969	1646
510	20250417	111400	151551332	1970	1970	1970	1970	0
511	20250417	111300	151551332	1970	1970	1970	1970	9
512	20250417	111200	151533602	1970	1970	1970	1970	0
513	20250417	111100	151533602	1970	1970	1970	1970	202
514	20250417	111000	151135662	1969	1969	1970	1969	5
515	20250417	110900	151125816	1970	1970	1970	1970	0
516	20250417	110800	151125816	1970	1970	1970	1970	8
517	20250417	110700	151110056	1966	1966	1966	1966	0
518	20250417	110600	151110056	1966	1966	1966	1966	50
519	20250417	110500	151011756	1966	1966	1966	1966	5
520	20250417	110400	151001926	1966	1966	1966	1966	13
521	20250417	110300	150976368	1971	1971	1971	1971	0
522	20250417	110200	150976368	1971	1971	1971	1971	0
523	20250417	110100	150976368	1971	1971	1971	1971	0
524	20250417	110000	150976368	1971	1971	1971	1971	0
525	20250417	105900	150976368	1971	1964	1971	1964	1982
526	20250417	105800	147074694	1964	1958	1964	1958	1254
527	20250417	105700	144612962	1941	1953	1960	1941	1150
528	20250417	105600	142361951	1950	1950	1950	1950	0
529	20250417	105500	142361951	1950	1944	1950	1944	1597
530	20250417	105400	139255936	1942	1942	1942	1942	10
531	20250417	105300	139236516	1942	1942	1942	1942	0
532	20250417	105200	139236516	1942	1942	1942	1942	0
533	20250417	105100	139236516	1942	1942	1942	1942	0
534	20250417	105000	139236516	1942	1942	1942	1942	157
535	20250417	104900	138931622	1938	1945	1945	1938	90
536	20250417	104800	138757132	1944	1944	1944	1944	0
537	20250417	104700	138757132	1944	1944	1944	1944	0
538	20250417	104600	138757132	1944	1944	1944	1944	0
539	20250417	104500	138757132	1944	1944	1944	1944	0
540	20250417	104400	138757132	1944	1944	1944	1944	0
541	20250417	104300	138757132	1944	1944	1944	1944	0
542	20250417	104200	138757132	1944	1944	1944	1944	0
543	20250417	104100	138757132	1944	1944	1944	1944	423
544	20250417	104000	137934820	1944	1944	1944	1944	0
545	20250417	103900	137934820	1944	1944	1944	1944	0
546	20250417	103800	137934820	1944	1944	1944	1944	157
547	20250417	103700	137629612	1943	1943	1943	1943	0
548	20250417	103600	137629612	1943	1939	1945	1939	2284
549	20250417	103500	133190908	1939	1939	1939	1939	0
550	20250417	103400	133190908	1939	1939	1939	1939	0
551	20250417	103300	133190908	1939	1939	1939	1939	0
552	20250417	103200	133190908	1939	1939	1939	1939	0
553	20250417	103100	133190908	1939	1939	1939	1939	0
554	20250417	103000	133190908	1939	1939	1939	1939	0
555	20250417	102900	133190908	1939	1939	1939	1939	9
556	20250417	102800	133173457	1928	1928	1928	1928	0
557	20250417	102700	133173457	1928	1928	1928	1928	0
558	20250417	102600	133173457	1928	1928	1928	1928	0
559	20250417	102500	133173457	1928	1928	1928	1928	0
560	20250417	102400	133173457	1928	1928	1928	1928	0
561	20250417	102300	133173457	1928	1928	1928	1928	0
562	20250417	102200	133173457	1928	1928	1928	1928	0
563	20250417	102100	133173457	1928	1928	1928	1928	0
564	20250417	102000	133173457	1928	1928	1928	1928	16
565	20250417	101900	133142609	1940	1940	1940	1940	0
566	20250417	101800	133142609	1940	1929	1940	1929	49
567	20250417	101700	133048055	1930	1940	1940	1930	12416
568	20250417	101600	108961775	1940	1943	1943	1940	1392
569	20250417	101500	106258266	1945	1944	1945	1944	605
570	20250417	101400	105081542	1943	1943	1943	1943	0
571	20250417	101300	105081542	1943	1943	1943	1943	2
572	20250417	101200	105077656	1943	1945	1945	1943	1120
573	20250417	101100	102899404	1945	1945	1945	1945	16
574	20250417	101000	102868284	1947	1947	1947	1947	2
575	20250417	100900	102864390	1942	1942	1942	1942	0
576	20250417	100800	102864390	1942	1942	1942	1942	2
577	20250417	100700	102860506	1946	1942	1946	1942	943
578	20250417	100600	101028571	1940	1940	1940	1940	0
579	20250417	100500	101028571	1940	1932	1940	1932	2759
580	20250417	100400	95676635	1932	1932	1932	1932	0
581	20250417	100300	95676635	1932	1932	1932	1932	0
582	20250417	100200	95676635	1932	1932	1932	1932	0
583	20250417	100100	95676635	1932	1932	1932	1932	1
584	20250417	100000	95674703	1933	1920	1933	1920	17
585	20250417	095900	95642050	1933	1931	1933	1931	12
586	20250417	095800	95618866	1924	1924	1924	1924	7730
587	20250417	095700	80746346	1924	1932	1932	1923	3125
588	20250417	095600	74731423	1934	1934	1934	1934	0
589	20250417	095500	74731423	1934	1933	1934	1933	1399
590	20250417	095400	72026851	1933	1933	1933	1933	12
591	20250417	095300	72003655	1934	1934	1934	1934	0
592	20250417	095200	72003655	1934	1933	1934	1933	21
593	20250417	095100	71963043	1924	1927	1927	1924	2205
594	20250417	095000	67715855	1926	1935	1935	1926	562
595	20250417	094900	66630794	1948	1948	1948	1948	0
596	20250417	094800	66630794	1948	1948	1948	1948	0
597	20250417	094700	66630794	1948	1947	1949	1947	110
598	20250417	094600	66416551	1950	1950	1950	1950	0
599	20250417	094500	66416551	1950	1937	1950	1937	1544
600	20250417	094400	63409776	1927	1937	1937	1927	107
601	20250417	094300	63203027	1936	1936	1936	1936	516
602	20250417	094200	62204051	1937	1937	1937	1937	0
603	20250417	094100	62204051	1937	1930	1937	1925	730
604	20250417	094000	60797820	1932	1935	1935	1932	1727
605	20250417	093900	57456123	1938	1938	1938	1938	0
606	20250417	093800	57456123	1938	1938	1938	1938	0
607	20250417	093700	57456123	1938	1937	1938	1937	1520
608	20250417	093600	54511727	1925	1925	1925	1925	196
609	20250417	093500	54134427	1926	1926	1928	1926	1901
610	20250417	093400	50472872	1949	1949	1949	1949	3560
611	20250417	093300	43534432	1957	1957	1957	1957	0
612	20250417	093200	43534432	1957	1957	1957	1957	0
613	20250417	093100	43534432	1957	1960	1960	1957	1123
614	20250417	093000	41333718	1963	1963	1963	1963	892
615	20250417	092900	39582722	1963	1964	1964	1963	39
616	20250417	092800	39506130	1964	1964	1964	1964	1000
617	20250417	092700	37542130	1964	1965	1965	1964	1777
618	20250417	092600	34051358	1970	1971	1971	1970	591
619	20250417	092500	32887057	1970	1975	1975	1970	1147
620	20250417	092400	30626352	1976	1976	1976	1976	0
621	20250417	092300	30626352	1976	1976	1976	1976	73
622	20250417	092200	30482104	1972	1974	1975	1972	127
623	20250417	092100	30231400	1974	1966	1974	1966	897
624	20250417	092000	28463432	1966	1966	1966	1966	1
625	20250417	091900	28461466	1962	1962	1968	1961	124
626	20250417	091800	28218161	1962	1961	1962	1961	2272
627	20250417	091700	23762724	1961	1960	1961	1960	704
628	20250417	091600	22382184	1961	1959	1961	1959	141
629	20250417	091500	22105830	1960	1959	1960	1959	550
630	20250417	091400	21027855	1959	1959	1959	1959	0
631	20250417	091300	21027855	1959	1961	1961	1949	1560
632	20250417	091200	17976384	1961	1974	1974	1960	1212
633	20250417	091100	15591027	1977	1941	1977	1931	2543
634	20250417	091000	10624382	1941	1941	1941	1941	3
635	20250417	090900	10618559	1925	1925	1925	1925	0
636	20250417	090800	10618559	1925	1926	1926	1925	1024
637	20250417	090700	8647237	1925	1925	1925	1925	0
638	20250417	090600	8647237	1925	1933	1941	1925	1029
639	20250417	090500	6652378	1932	1930	1932	1930	7
640	20250417	090400	6638861	1917	1926	1929	1917	113
641	20250417	090300	6421029	1925	1921	1925	1921	109
642	20250417	090200	6211434	1919	1906	1919	1905	2012
643	20250417	090100	2373191	1905	1905	1905	1905	655
644	20250417	090000	1125416	1904	1900	1904	1900	592