KissMeData/106080/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	195400	321834356	1910	1910	1910	1910	587
3	20250415	195300	321834356	1910	1910	1910	1910	0
4	20250415	195200	321834356	1910	1910	1910	1910	0
5	20250415	195100	321834356	1910	1910	1910	1910	0
6	20250415	195000	321834356	1910	1910	1910	1910	0
7	20250415	194900	321834356	1910	1910	1910	1910	0
8	20250415	194800	321834356	1910	1910	1910	1910	0
9	20250415	194700	321834356	1910	1910	1910	1910	0
10	20250415	194600	321834356	1910	1910	1910	1910	0
11	20250415	194500	321834356	1910	1910	1910	1910	0
12	20250415	194400	321834356	1910	1910	1910	1910	0
13	20250415	194300	321834356	1910	1910	1910	1910	0
14	20250415	194200	321834356	1910	1910	1910	1910	0
15	20250415	194100	321834356	1910	1910	1910	1910	0
16	20250415	194000	321834356	1910	1910	1910	1910	0
17	20250415	193900	321834356	1910	1910	1910	1910	0
18	20250415	193800	321834356	1910	1910	1910	1910	0
19	20250415	193700	321834356	1910	1910	1910	1910	0
20	20250415	193600	321834356	1910	1910	1910	1910	0
21	20250415	193500	321834356	1910	1910	1910	1910	0
22	20250415	193400	321834356	1910	1910	1910	1910	0
23	20250415	193300	321834356	1910	1910	1910	1910	0
24	20250415	193200	321834356	1910	1910	1910	1910	0
25	20250415	193100	321834356	1910	1910	1910	1910	0
26	20250415	193000	321834356	1910	1910	1910	1910	0
27	20250415	192900	321834356	1910	1910	1910	1910	0
28	20250415	192800	321834356	1910	1910	1910	1910	0
29	20250415	192700	321834356	1910	1910	1910	1910	0
30	20250415	192600	321834356	1910	1910	1910	1910	0
31	20250415	192500	321834356	1910	1910	1910	1910	0
32	20250415	192400	321834356	1910	1910	1910	1910	587
33	20250415	192300	321834356	1910	1910	1910	1910	0
34	20250415	192200	321834356	1910	1910	1910	1910	0
35	20250415	192100	321834356	1910	1910	1910	1910	0
36	20250415	192000	321834356	1910	1910	1910	1910	0
37	20250415	191900	321834356	1910	1910	1910	1910	0
38	20250415	191800	321834356	1910	1910	1910	1910	0
39	20250415	191700	321834356	1910	1910	1910	1910	0
40	20250415	191600	321834356	1910	1910	1910	1910	0
41	20250415	191500	321834356	1910	1910	1910	1910	0
42	20250415	191400	321834356	1910	1910	1910	1910	0
43	20250415	191300	321834356	1910	1910	1910	1910	0
44	20250415	191200	321834356	1910	1910	1910	1910	0
45	20250415	191100	321834356	1910	1910	1910	1910	0
46	20250415	191000	321834356	1910	1910	1910	1910	0
47	20250415	190900	321834356	1910	1910	1910	1910	0
48	20250415	190800	321834356	1910	1910	1910	1910	0
49	20250415	190700	321834356	1910	1910	1910	1910	0
50	20250415	190600	321834356	1910	1910	1910	1910	0
51	20250415	190500	321834356	1910	1910	1910	1910	0
52	20250415	190400	321834356	1910	1910	1910	1910	0
53	20250415	190300	321834356	1910	1910	1910	1910	0
54	20250415	190200	321834356	1910	1910	1910	1910	0
55	20250415	190100	321834356	1910	1910	1910	1910	0
56	20250415	190000	321834356	1910	1910	1910	1910	0
57	20250415	185900	321834356	1910	1910	1910	1910	0
58	20250415	185800	321834356	1910	1910	1910	1910	0
59	20250415	185700	321834356	1910	1910	1910	1910	0
60	20250415	185600	321834356	1910	1910	1910	1910	0
61	20250415	185500	321834356	1910	1910	1910	1910	0
62	20250415	185400	321834356	1910	1910	1910	1910	587
63	20250415	185300	321834356	1910	1910	1910	1910	0
64	20250415	185200	321834356	1910	1910	1910	1910	0
65	20250415	185100	321834356	1910	1910	1910	1910	0
66	20250415	185000	321834356	1910	1910	1910	1910	0
67	20250415	184900	321834356	1910	1910	1910	1910	0
68	20250415	184800	321834356	1910	1910	1910	1910	0
69	20250415	184700	321834356	1910	1910	1910	1910	0
70	20250415	184600	321834356	1910	1910	1910	1910	0
71	20250415	184500	321834356	1910	1910	1910	1910	0
72	20250415	184400	321834356	1910	1910	1910	1910	0
73	20250415	184300	321834356	1910	1910	1910	1910	0
74	20250415	184200	321834356	1910	1910	1910	1910	0
75	20250415	184100	321834356	1910	1910	1910	1910	0
76	20250415	184000	321834356	1910	1910	1910	1910	0
77	20250415	183900	321834356	1910	1910	1910	1910	0
78	20250415	183800	321834356	1910	1910	1910	1910	0
79	20250415	183700	321834356	1910	1910	1910	1910	0
80	20250415	183600	321834356	1910	1910	1910	1910	0
81	20250415	183500	321834356	1910	1910	1910	1910	0
82	20250415	183400	321834356	1910	1910	1910	1910	0
83	20250415	183300	321834356	1910	1910	1910	1910	0
84	20250415	183200	321834356	1910	1910	1910	1910	0
85	20250415	183100	321834356	1910	1910	1910	1910	0
86	20250415	183000	321834356	1910	1910	1910	1910	0
87	20250415	182900	321834356	1910	1910	1910	1910	0
88	20250415	182800	321834356	1910	1910	1910	1910	0
89	20250415	182700	321834356	1910	1910	1910	1910	0
90	20250415	182600	321834356	1910	1910	1910	1910	0
91	20250415	182500	321834356	1910	1910	1910	1910	0
92	20250415	182400	321834356	1910	1910	1910	1910	587
93	20250415	182300	321834356	1910	1910	1910	1910	0
94	20250415	182200	321834356	1910	1910	1910	1910	0
95	20250415	182100	321834356	1910	1910	1910	1910	0
96	20250415	182000	321834356	1910	1910	1910	1910	0
97	20250415	181900	321834356	1910	1910	1910	1910	0
98	20250415	181800	321834356	1910	1910	1910	1910	0
99	20250415	181700	321834356	1910	1910	1910	1910	0
100	20250415	181600	321834356	1910	1910	1910	1910	0
101	20250415	181500	321834356	1910	1910	1910	1910	0
102	20250415	181400	321834356	1910	1910	1910	1910	0
103	20250415	181300	321834356	1910	1910	1910	1910	0
104	20250415	181200	321834356	1910	1910	1910	1910	0
105	20250415	181100	321834356	1910	1910	1910	1910	0
106	20250415	181000	321834356	1910	1910	1910	1910	0
107	20250415	180900	321834356	1910	1910	1910	1910	0
108	20250415	180800	321834356	1910	1910	1910	1910	0
109	20250415	180700	321834356	1910	1910	1910	1910	0
110	20250415	180600	321834356	1910	1910	1910	1910	0
111	20250415	180500	321834356	1910	1910	1910	1910	0
112	20250415	180400	321834356	1910	1910	1910	1910	0
113	20250415	180300	321834356	1910	1910	1910	1910	0
114	20250415	180200	321834356	1910	1910	1910	1910	0
115	20250415	180100	321834356	1910	1910	1910	1910	0
116	20250415	180000	321834356	1910	1910	1910	1910	0
117	20250415	175900	321834356	1910	1910	1910	1910	0
118	20250415	175800	321834356	1910	1910	1910	1910	0
119	20250415	175700	321834356	1910	1910	1910	1910	0
120	20250415	175600	321834356	1910	1910	1910	1910	0
121	20250415	175500	321834356	1910	1910	1910	1910	0
122	20250415	175400	321834356	1910	1910	1910	1910	587
123	20250415	175300	321834356	1910	1910	1910	1910	0
124	20250415	175200	321834356	1910	1910	1910	1910	0
125	20250415	175100	321834356	1910	1910	1910	1910	0
126	20250415	175000	321834356	1910	1910	1910	1910	0
127	20250415	174900	321834356	1910	1910	1910	1910	0
128	20250415	174800	321834356	1910	1910	1910	1910	0
129	20250415	174700	321834356	1910	1910	1910	1910	0
130	20250415	174600	321834356	1910	1910	1910	1910	0
131	20250415	174500	321834356	1910	1910	1910	1910	0
132	20250415	174400	321834356	1910	1910	1910	1910	0
133	20250415	174300	321834356	1910	1910	1910	1910	0
134	20250415	174200	321834356	1910	1910	1910	1910	0
135	20250415	174100	321834356	1910	1910	1910	1910	0
136	20250415	174000	321834356	1910	1910	1910	1910	0
137	20250415	173900	321834356	1910	1910	1910	1910	0
138	20250415	173800	321834356	1910	1910	1910	1910	0
139	20250415	173700	321834356	1910	1910	1910	1910	0
140	20250415	173600	321834356	1910	1910	1910	1910	0
141	20250415	173500	321834356	1910	1910	1910	1910	0
142	20250415	173400	321834356	1910	1910	1910	1910	0
143	20250415	173300	321834356	1910	1910	1910	1910	0
144	20250415	173200	321834356	1910	1910	1910	1910	0
145	20250415	173100	321834356	1910	1910	1910	1910	0
146	20250415	173000	321834356	1910	1910	1910	1910	0
147	20250415	172900	321834356	1910	1910	1910	1910	0
148	20250415	172800	321834356	1910	1910	1910	1910	0
149	20250415	172700	321834356	1910	1910	1910	1910	0
150	20250415	172600	321834356	1910	1910	1910	1910	0
151	20250415	172500	321834356	1910	1910	1910	1910	0
152	20250415	172400	321834356	1910	1910	1910	1910	587
153	20250415	172300	321834356	1910	1910	1910	1910	0
154	20250415	172200	321834356	1910	1910	1910	1910	0
155	20250415	172100	321834356	1910	1910	1910	1910	0
156	20250415	172000	321834356	1910	1910	1910	1910	0
157	20250415	171900	321834356	1910	1910	1910	1910	0
158	20250415	171800	321834356	1910	1910	1910	1910	0
159	20250415	171700	321834356	1910	1910	1910	1910	0
160	20250415	171600	321834356	1910	1910	1910	1910	0
161	20250415	171500	321834356	1910	1910	1910	1910	0
162	20250415	171400	321834356	1910	1910	1910	1910	0
163	20250415	171300	321834356	1910	1910	1910	1910	0
164	20250415	171200	321834356	1910	1910	1910	1910	0
165	20250415	171100	321834356	1910	1910	1910	1910	0
166	20250415	171000	321834356	1910	1910	1910	1910	0
167	20250415	170900	321834356	1910	1910	1910	1910	0
168	20250415	170800	321834356	1910	1910	1910	1910	0
169	20250415	170700	321834356	1910	1910	1910	1910	0
170	20250415	170600	321834356	1910	1910	1910	1910	0
171	20250415	170500	321834356	1910	1910	1910	1910	0
172	20250415	170400	321834356	1910	1910	1910	1910	0
173	20250415	170300	321834356	1910	1910	1910	1910	0
174	20250415	170200	321834356	1910	1910	1910	1910	0
175	20250415	170100	321834356	1910	1910	1910	1910	0
176	20250415	170000	321834356	1910	1910	1910	1910	0
177	20250415	165900	321834356	1910	1910	1910	1910	0
178	20250415	165800	321834356	1910	1910	1910	1910	0
179	20250415	165700	321834356	1910	1910	1910	1910	0
180	20250415	165600	321834356	1910	1910	1910	1910	0
181	20250415	165500	321834356	1910	1910	1910	1910	0
182	20250415	165400	321834356	1910	1910	1910	1910	587
183	20250415	165300	321834356	1910	1910	1910	1910	0
184	20250415	165200	321834356	1910	1910	1910	1910	0
185	20250415	165100	321834356	1910	1910	1910	1910	0
186	20250415	165000	321834356	1910	1910	1910	1910	0
187	20250415	164900	321834356	1910	1910	1910	1910	0
188	20250415	164800	321834356	1910	1910	1910	1910	0
189	20250415	164700	321834356	1910	1910	1910	1910	0
190	20250415	164600	321834356	1910	1910	1910	1910	0
191	20250415	164500	321834356	1910	1910	1910	1910	0
192	20250415	164400	321834356	1910	1910	1910	1910	0
193	20250415	164300	321834356	1910	1910	1910	1910	0
194	20250415	164200	321834356	1910	1910	1910	1910	0
195	20250415	164100	321834356	1910	1910	1910	1910	0
196	20250415	164000	321834356	1910	1910	1910	1910	0
197	20250415	163900	321834356	1910	1910	1910	1910	0
198	20250415	163800	321834356	1910	1910	1910	1910	0
199	20250415	163700	321834356	1910	1910	1910	1910	0
200	20250415	163600	321834356	1910	1910	1910	1910	0
201	20250415	163500	321834356	1910	1910	1910	1910	0
202	20250415	163400	321834356	1910	1910	1910	1910	0
203	20250415	163300	321834356	1910	1910	1910	1910	0
204	20250415	163200	321834356	1910	1910	1910	1910	0
205	20250415	163100	321834356	1910	1910	1910	1910	0
206	20250415	163000	321834356	1910	1910	1910	1910	0
207	20250415	162900	321834356	1910	1910	1910	1910	0
208	20250415	162800	321834356	1910	1910	1910	1910	0
209	20250415	162700	321834356	1910	1910	1910	1910	0
210	20250415	162600	321834356	1910	1910	1910	1910	0
211	20250415	162500	321834356	1910	1910	1910	1910	0
212	20250415	162400	321834356	1910	1910	1910	1910	587
213	20250415	162300	321834356	1910	1910	1910	1910	0
214	20250415	162200	321834356	1910	1910	1910	1910	0
215	20250415	162100	321834356	1910	1910	1910	1910	0
216	20250415	162000	321834356	1910	1910	1910	1910	0
217	20250415	161900	321834356	1910	1910	1910	1910	0
218	20250415	161800	321834356	1910	1910	1910	1910	0
219	20250415	161700	321834356	1910	1910	1910	1910	0
220	20250415	161600	321834356	1910	1910	1910	1910	0
221	20250415	161500	321834356	1910	1910	1910	1910	0
222	20250415	161400	321834356	1910	1910	1910	1910	0
223	20250415	161300	321834356	1910	1910	1910	1910	0
224	20250415	161200	321834356	1910	1910	1910	1910	0
225	20250415	161100	321834356	1910	1910	1910	1910	0
226	20250415	161000	321834356	1910	1910	1910	1910	0
227	20250415	160900	321834356	1910	1910	1910	1910	0
228	20250415	160800	321834356	1910	1910	1910	1910	0
229	20250415	160700	321834356	1910	1910	1910	1910	0
230	20250415	160600	321834356	1910	1910	1910	1910	0
231	20250415	160500	321834356	1910	1910	1910	1910	0
232	20250415	160400	321834356	1910	1910	1910	1910	0
233	20250415	160300	321834356	1910	1910	1910	1910	0
234	20250415	160200	321834356	1910	1910	1910	1910	0
235	20250415	160100	321834356	1910	1910	1910	1910	0
236	20250415	160000	321834356	1910	1910	1910	1910	0
237	20250415	155900	321834356	1910	1910	1910	1910	0
238	20250415	155800	321834356	1910	1910	1910	1910	0
239	20250415	155700	321834356	1910	1910	1910	1910	0
240	20250415	155600	321834356	1910	1910	1910	1910	0
241	20250415	155500	321834356	1910	1910	1910	1910	0
242	20250415	155400	321834356	1910	1910	1910	1910	587
243	20250415	155300	321834356	1910	1910	1910	1910	0
244	20250415	155200	321834356	1910	1910	1910	1910	0
245	20250415	155100	321834356	1910	1910	1910	1910	0
246	20250415	155000	321834356	1910	1910	1910	1910	0
247	20250415	154900	321834356	1910	1910	1910	1910	0
248	20250415	154800	321834356	1910	1910	1910	1910	0
249	20250415	154700	321834356	1910	1910	1910	1910	0
250	20250415	154600	321834356	1910	1910	1910	1910	0
251	20250415	154500	321834356	1910	1910	1910	1910	0
252	20250415	154400	321834356	1910	1910	1910	1910	0
253	20250415	154300	321834356	1910	1910	1910	1910	0
254	20250415	154200	321834356	1910	1910	1910	1910	0
255	20250415	154100	321834356	1910	1910	1910	1910	0
256	20250415	154000	321834356	1910	1910	1910	1910	0
257	20250415	153900	321834356	1910	1910	1910	1910	0
258	20250415	153800	321834356	1910	1910	1910	1910	0
259	20250415	153700	321834356	1910	1910	1910	1910	0
260	20250415	153600	321834356	1910	1910	1910	1910	0
261	20250415	153500	321834356	1910	1910	1910	1910	0
262	20250415	153400	321834356	1910	1910	1910	1910	0
263	20250415	153300	321834356	1910	1910	1910	1910	0
264	20250415	153200	321834356	1910	1910	1910	1910	0
265	20250415	153100	321834356	1910	1910	1910	1910	0
266	20250415	153000	321834356	1910	1910	1910	1910	587
267	20250415	152900	320713186	1910	1910	1910	1910	0
268	20250415	152800	320713186	1910	1910	1910	1910	0
269	20250415	152700	320713186	1910	1910	1910	1910	0
270	20250415	152600	320713186	1910	1910	1910	1910	0
271	20250415	152500	320713186	1910	1910	1910	1910	0
272	20250415	152400	320713186	1910	1910	1910	1910	0
273	20250415	152300	320713186	1910	1910	1910	1910	0
274	20250415	152200	320713186	1910	1910	1910	1910	0
275	20250415	152100	320713186	1910	1910	1910	1910	0
276	20250415	152000	320713186	1910	1910	1910	1910	0
277	20250415	151900	320713186	1910	1910	1910	1910	0
278	20250415	151800	320713186	1910	1910	1910	1910	1
279	20250415	151700	320711276	1909	1909	1909	1909	0
280	20250415	151600	320711276	1909	1909	1909	1909	0
281	20250415	151500	320711276	1909	1909	1909	1909	50
282	20250415	151400	320615826	1909	1909	1909	1909	0
283	20250415	151300	320615826	1909	1909	1909	1909	0
284	20250415	151200	320615826	1909	1910	1910	1907	146
285	20250415	151100	320337003	1909	1909	1909	1909	0
286	20250415	151000	320337003	1909	1909	1910	1909	192
287	20250415	150900	319970471	1911	1911	1911	1911	0
288	20250415	150800	319970471	1911	1911	1911	1911	0
289	20250415	150700	319970471	1911	1911	1911	1911	0
290	20250415	150600	319970471	1911	1911	1911	1911	0
291	20250415	150500	319970471	1911	1908	1911	1908	101
292	20250415	150400	319777463	1912	1912	1912	1912	0
293	20250415	150300	319777463	1912	1912	1912	1912	0
294	20250415	150200	319777463	1912	1912	1912	1912	0
295	20250415	150100	319777463	1912	1912	1912	1912	0
296	20250415	150000	319777463	1912	1912	1912	1912	0
297	20250415	145900	319777463	1912	1912	1912	1912	0
298	20250415	145800	319777463	1912	1912	1912	1912	1
299	20250415	145700	319775551	1910	1910	1910	1910	0
300	20250415	145600	319775551	1910	1910	1910	1910	1
301	20250415	145500	319773641	1912	1912	1912	1912	0
302	20250415	145400	319773641	1912	1904	1912	1904	23
303	20250415	145300	319729790	1908	1908	1908	1908	440
304	20250415	145200	318890270	1908	1908	1908	1908	0
305	20250415	145100	318890270	1908	1908	1908	1908	0
306	20250415	145000	318890270	1908	1908	1908	1908	0
307	20250415	144900	318890270	1908	1908	1908	1908	0
308	20250415	144800	318890270	1908	1908	1908	1908	0
309	20250415	144700	318890270	1908	1908	1908	1908	0
310	20250415	144600	318890270	1908	1908	1908	1908	0
311	20250415	144500	318890270	1908	1908	1908	1908	0
312	20250415	144400	318890270	1908	1908	1908	1908	0
313	20250415	144300	318890270	1908	1908	1908	1908	0
314	20250415	144200	318890270	1908	1908	1908	1908	0
315	20250415	144100	318890270	1908	1907	1908	1907	29
316	20250415	144000	318834962	1902	1902	1902	1902	4
317	20250415	143900	318827354	1903	1903	1903	1903	0
318	20250415	143800	318827354	1903	1903	1903	1903	784
319	20250415	143700	317335402	1903	1903	1903	1903	0
320	20250415	143600	317335402	1903	1903	1903	1903	0
321	20250415	143500	317335402	1903	1903	1903	1903	0
322	20250415	143400	317335402	1903	1903	1903	1903	0
323	20250415	143300	317335402	1903	1903	1903	1903	0
324	20250415	143200	317335402	1903	1903	1903	1903	0
325	20250415	143100	317335402	1903	1903	1903	1903	19
326	20250415	143000	317299245	1910	1910	1910	1910	0
327	20250415	142900	317299245	1910	1910	1910	1910	11
328	20250415	142800	317278235	1910	1910	1910	1910	0
329	20250415	142700	317278235	1910	1910	1910	1910	8
330	20250415	142600	317262955	1905	1905	1905	1905	0
331	20250415	142500	317262955	1905	1905	1905	1905	31
332	20250415	142400	317203900	1905	1907	1911	1905	228
333	20250415	142300	316769054	1907	1907	1907	1907	295
334	20250415	142200	316206489	1908	1908	1908	1908	0
335	20250415	142100	316206489	1908	1908	1908	1908	0
336	20250415	142000	316206489	1908	1908	1908	1908	500
337	20250415	141900	315252489	1909	1909	1909	1909	0
338	20250415	141800	315252489	1909	1909	1909	1909	0
339	20250415	141700	315252489	1909	1909	1909	1909	0
340	20250415	141600	315252489	1909	1909	1909	1909	0
341	20250415	141500	315252489	1909	1909	1909	1909	0
342	20250415	141400	315252489	1909	1909	1909	1909	0
343	20250415	141300	315252489	1909	1909	1909	1909	0
344	20250415	141200	315252489	1909	1909	1909	1909	1
345	20250415	141100	315250580	1909	1909	1909	1909	0
346	20250415	141000	315250580	1909	1909	1909	1909	0
347	20250415	140900	315250580	1909	1909	1909	1909	0
348	20250415	140800	315250580	1909	1909	1909	1909	79
349	20250415	140700	315099769	1908	1908	1908	1908	0
350	20250415	140600	315099769	1908	1908	1908	1908	0
351	20250415	140500	315099769	1908	1908	1908	1908	0
352	20250415	140400	315099769	1908	1908	1908	1908	0
353	20250415	140300	315099769	1908	1908	1908	1908	0
354	20250415	140200	315099769	1908	1908	1908	1908	0
355	20250415	140100	315099769	1908	1908	1908	1908	0
356	20250415	140000	315099769	1908	1908	1908	1908	100
357	20250415	135900	314908969	1908	1908	1908	1908	100
358	20250415	135800	314718169	1909	1909	1909	1909	1
359	20250415	135700	314716260	1905	1897	1905	1897	4885
360	20250415	135600	305434664	1895	1895	1895	1895	0
361	20250415	135500	305434664	1895	1895	1895	1895	0
362	20250415	135400	305434664	1895	1895	1895	1895	0
363	20250415	135300	305434664	1895	1895	1895	1895	0
364	20250415	135200	305434664	1895	1895	1895	1895	0
365	20250415	135100	305434664	1895	1895	1895	1895	0
366	20250415	135000	305434664	1895	1895	1895	1895	0
367	20250415	134900	305434664	1895	1895	1895	1895	0
368	20250415	134800	305434664	1895	1895	1895	1895	11
369	20250415	134700	305413819	1898	1898	1898	1898	0
370	20250415	134600	305413819	1898	1898	1898	1898	0
371	20250415	134500	305413819	1898	1898	1898	1898	101
372	20250415	134400	305222121	1898	1898	1898	1898	0
373	20250415	134300	305222121	1898	1900	1900	1898	262
374	20250415	134200	304724495	1902	1902	1902	1902	10
375	20250415	134100	304705475	1902	1902	1902	1902	1
376	20250415	134000	304703573	1902	1902	1902	1902	0
377	20250415	133900	304703573	1902	1902	1902	1902	41
378	20250415	133800	304625591	1902	1902	1902	1902	0
379	20250415	133700	304625591	1902	1902	1902	1902	0
380	20250415	133600	304625591	1902	1902	1902	1902	0
381	20250415	133500	304625591	1902	1902	1902	1902	0
382	20250415	133400	304625591	1902	1902	1902	1902	0
383	20250415	133300	304625591	1902	1902	1902	1902	0
384	20250415	133200	304625591	1902	1902	1902	1902	0
385	20250415	133100	304625591	1902	1902	1902	1902	0
386	20250415	133000	304625591	1902	1902	1902	1902	0
387	20250415	132900	304625591	1902	1902	1902	1902	0
388	20250415	132800	304625591	1902	1902	1902	1902	0
389	20250415	132700	304625591	1902	1902	1902	1902	1
390	20250415	132600	304623689	1902	1902	1902	1902	0
391	20250415	132500	304623689	1902	1902	1902	1902	0
392	20250415	132400	304623689	1902	1902	1902	1902	0
393	20250415	132300	304623689	1902	1902	1902	1902	0
394	20250415	132200	304623689	1902	1902	1902	1902	0
395	20250415	132100	304623689	1902	1902	1902	1902	0
396	20250415	132000	304623689	1902	1902	1902	1902	37
397	20250415	131900	304553315	1902	1902	1902	1902	0
398	20250415	131800	304553315	1902	1902	1902	1902	0
399	20250415	131700	304553315	1902	1902	1902	1902	0
400	20250415	131600	304553315	1902	1902	1902	1902	0
401	20250415	131500	304553315	1902	1902	1902	1902	0
402	20250415	131400	304553315	1902	1902	1902	1902	0
403	20250415	131300	304553315	1902	1902	1902	1902	0
404	20250415	131200	304553315	1902	1902	1902	1902	0
405	20250415	131100	304553315	1902	1902	1902	1902	0
406	20250415	131000	304553315	1902	1902	1902	1902	0
407	20250415	130900	304553315	1902	1902	1902	1902	0
408	20250415	130800	304553315	1902	1902	1902	1902	0
409	20250415	130700	304553315	1902	1902	1902	1902	0
410	20250415	130600	304553315	1902	1902	1902	1902	0
411	20250415	130500	304553315	1902	1902	1902	1902	0
412	20250415	130400	304553315	1902	1902	1902	1902	0
413	20250415	130300	304553315	1902	1902	1902	1902	91
414	20250415	130200	304380233	1899	1899	1899	1899	0
415	20250415	130100	304380233	1899	1899	1899	1899	0
416	20250415	130000	304380233	1899	1899	1899	1899	0
417	20250415	125900	304380233	1899	1899	1899	1899	0
418	20250415	125800	304380233	1899	1899	1899	1899	0
419	20250415	125700	304380233	1899	1899	1899	1899	0
420	20250415	125600	304380233	1899	1899	1899	1899	0
421	20250415	125500	304380233	1899	1899	1899	1899	9
422	20250415	125400	304363142	1897	1897	1897	1897	587
423	20250415	125300	303249603	1893	1893	1893	1893	0
424	20250415	125200	303249603	1893	1893	1893	1893	0
425	20250415	125100	303249603	1893	1893	1893	1893	295
426	20250415	125000	302691168	1892	1892	1892	1892	30
427	20250415	124900	302634408	1892	1892	1892	1892	8
428	20250415	124800	302619272	1893	1893	1893	1893	0
429	20250415	124700	302619272	1893	1893	1893	1893	1
430	20250415	124600	302617379	1899	1899	1899	1899	0
431	20250415	124500	302617379	1899	1899	1899	1899	0
432	20250415	124400	302617379	1899	1899	1899	1899	0
433	20250415	124300	302617379	1899	1899	1899	1899	0
434	20250415	124200	302617379	1899	1899	1899	1899	0
435	20250415	124100	302617379	1899	1899	1899	1899	0
436	20250415	124000	302617379	1899	1899	1899	1899	0
437	20250415	123900	302617379	1899	1896	1899	1896	58
438	20250415	123800	302507309	1897	1897	1897	1897	2
439	20250415	123700	302503515	1897	1898	1898	1897	2
440	20250415	123600	302499720	1890	1894	1897	1890	1745
441	20250415	123500	299198055	1890	1890	1890	1890	0
442	20250415	123400	299198055	1890	1890	1890	1890	219
443	20250415	123300	298784145	1890	1890	1890	1890	9
444	20250415	123200	298767135	1889	1889	1889	1889	0
445	20250415	123100	298767135	1889	1889	1889	1889	0
446	20250415	123000	298767135	1889	1889	1889	1889	227
447	20250415	122900	298338332	1889	1889	1889	1889	27
448	20250415	122800	298287329	1889	1889	1889	1889	0
449	20250415	122700	298287329	1889	1889	1889	1889	0
450	20250415	122600	298287329	1889	1889	1889	1889	0
451	20250415	122500	298287329	1889	1889	1889	1889	0
452	20250415	122400	298287329	1889	1889	1889	1889	0
453	20250415	122300	298287329	1889	1889	1889	1889	0
454	20250415	122200	298287329	1889	1889	1889	1889	0
455	20250415	122100	298287329	1889	1889	1889	1889	380
456	20250415	122000	297569509	1894	1894	1894	1894	0
457	20250415	121900	297569509	1894	1894	1894	1894	0
458	20250415	121800	297569509	1894	1894	1894	1894	48
459	20250415	121700	297478597	1894	1894	1894	1894	11
460	20250415	121600	297457763	1894	1894	1894	1894	0
461	20250415	121500	297457763	1894	1894	1894	1894	0
462	20250415	121400	297457763	1894	1894	1894	1894	0
463	20250415	121300	297457763	1894	1894	1894	1894	1
464	20250415	121200	297455869	1894	1894	1894	1894	0
465	20250415	121100	297455869	1894	1894	1894	1894	0
466	20250415	121000	297455869	1894	1894	1894	1894	11
467	20250415	120900	297435035	1892	1895	1896	1886	1765
468	20250415	120800	294097161	1897	1898	1898	1897	584
469	20250415	120700	292989304	1896	1896	1896	1896	9
470	20250415	120600	292972240	1902	1902	1902	1902	1
471	20250415	120500	292970338	1901	1901	1901	1901	0
472	20250415	120400	292970338	1901	1901	1901	1901	0
473	20250415	120300	292970338	1901	1901	1903	1901	367
474	20250415	120200	292272384	1896	1896	1896	1896	0
475	20250415	120100	292272384	1896	1894	1896	1894	837
476	20250415	120000	290686759	1895	1894	1895	1894	782
477	20250415	115900	289205644	1895	1895	1895	1895	0
478	20250415	115800	289205644	1895	1895	1895	1895	0
479	20250415	115700	289205644	1895	1895	1895	1895	0
480	20250415	115600	289205644	1895	1887	1895	1885	721
481	20250415	115500	287844013	1883	1883	1883	1883	0
482	20250415	115400	287844013	1883	1883	1883	1883	0
483	20250415	115300	287844013	1883	1883	1883	1883	0
484	20250415	115200	287844013	1883	1883	1883	1883	0
485	20250415	115100	287844013	1883	1883	1883	1883	1
486	20250415	115000	287842130	1883	1883	1883	1883	200
487	20250415	114900	287465530	1884	1884	1884	1884	13
488	20250415	114800	287441038	1887	1887	1887	1887	200
489	20250415	114700	287063638	1890	1890	1890	1890	600
490	20250415	114600	285929638	1896	1896	1896	1896	0
491	20250415	114500	285929638	1896	1892	1896	1892	8169
492	20250415	114400	270473579	1893	1893	1893	1893	0
493	20250415	114300	270473579	1893	1893	1893	1893	100
494	20250415	114200	270284279	1893	1893	1893	1893	0
495	20250415	114100	270284279	1893	1893	1893	1893	0
496	20250415	114000	270284279	1893	1893	1893	1893	1253
497	20250415	113900	267912350	1894	1894	1894	1894	0
498	20250415	113800	267912350	1894	1894	1894	1894	0
499	20250415	113700	267912350	1894	1894	1894	1894	0
500	20250415	113600	267912350	1894	1894	1894	1894	0
501	20250415	113500	267912350	1894	1894	1894	1894	575
502	20250415	113400	266823300	1895	1895	1895	1895	0
503	20250415	113300	266823300	1895	1906	1906	1895	760
504	20250415	113200	265377555	1903	1903	1903	1903	5
505	20250415	113100	265368040	1903	1903	1903	1903	0
506	20250415	113000	265368040	1903	1903	1903	1903	0
507	20250415	112900	265368040	1903	1903	1903	1903	509
508	20250415	112800	264399413	1905	1905	1905	1905	0
509	20250415	112700	264399413	1905	1905	1905	1905	0
510	20250415	112600	264399413	1905	1905	1905	1905	11
511	20250415	112500	264378458	1904	1904	1904	1904	0
512	20250415	112400	264378458	1904	1904	1904	1904	97
513	20250415	112300	264193770	1903	1903	1903	1903	1000
514	20250415	112200	262290770	1903	1905	1910	1903	1025
515	20250415	112100	260338319	1905	1905	1905	1905	0
516	20250415	112000	260338319	1905	1906	1906	1905	171
517	20250415	111900	260012462	1905	1905	1905	1905	0
518	20250415	111800	260012462	1905	1905	1905	1905	0
519	20250415	111700	260012462	1905	1905	1905	1905	682
520	20250415	111600	258713252	1911	1911	1911	1911	0
521	20250415	111500	258713252	1911	1911	1911	1911	0
522	20250415	111400	258713252	1911	1911	1911	1911	0
523	20250415	111300	258713252	1911	1911	1911	1911	0
524	20250415	111200	258713252	1911	1911	1911	1911	0
525	20250415	111100	258713252	1911	1911	1911	1911	500
526	20250415	111000	257757752	1913	1913	1913	1913	0
527	20250415	110900	257757752	1913	1915	1918	1913	938
528	20250415	110800	255962134	1918	1918	1918	1918	0
529	20250415	110700	255962134	1918	1918	1918	1918	0
530	20250415	110600	255962134	1918	1918	1918	1918	0
531	20250415	110500	255962134	1918	1918	1918	1918	1494
532	20250415	110400	253096642	1918	1921	1921	1918	2090
533	20250415	110300	249081782	1926	1926	1926	1926	0
534	20250415	110200	249081782	1926	1926	1926	1926	0
535	20250415	110100	249081782	1926	1926	1926	1926	0
536	20250415	110000	249081782	1926	1926	1926	1926	0
537	20250415	105900	249081782	1926	1926	1926	1926	0
538	20250415	105800	249081782	1926	1930	1930	1926	3090
539	20250415	105700	243124925	1932	1932	1932	1932	1
540	20250415	105600	243122993	1933	1933	1933	1933	0
541	20250415	105500	243122993	1933	1933	1933	1933	0
542	20250415	105400	243122993	1933	1933	1933	1933	0
543	20250415	105300	243122993	1933	1940	1940	1933	673
544	20250415	105200	241819732	1940	1940	1940	1940	108
545	20250415	105100	241610212	1941	1941	1941	1941	0
546	20250415	105000	241610212	1941	1941	1941	1941	0
547	20250415	104900	241610212	1941	1941	1941	1941	0
548	20250415	104800	241610212	1941	1945	1945	1941	1514
549	20250415	104700	238670959	1946	1946	1946	1946	0
550	20250415	104600	238670959	1946	1946	1946	1946	0
551	20250415	104500	238670959	1946	1946	1946	1946	0
552	20250415	104400	238670959	1946	1946	1946	1946	0
553	20250415	104300	238670959	1946	1948	1948	1946	555
554	20250415	104200	237590447	1948	1948	1948	1948	0
555	20250415	104100	237590447	1948	1948	1948	1948	2
556	20250415	104000	237586551	1948	1948	1951	1948	1859
557	20250415	103900	233964983	1948	1959	1959	1948	4900
558	20250415	103800	224396244	1962	1962	1962	1962	0
559	20250415	103700	224396244	1962	1962	1962	1962	0
560	20250415	103600	224396244	1962	1962	1962	1962	0
561	20250415	103500	224396244	1962	1962	1962	1962	0
562	20250415	103400	224396244	1962	1969	1969	1962	2967
563	20250415	103300	218562626	1974	1974	1974	1974	60
564	20250415	103200	218444186	1974	1974	1974	1974	0
565	20250415	103100	218444186	1974	1975	1975	1974	773
566	20250415	103000	216917513	1974	1974	1974	1974	181
567	20250415	102900	216560219	1980	1972	1980	1972	298
568	20250415	102800	215972184	1972	1972	1972	1972	122
569	20250415	102700	215731600	1967	1967	1972	1967	70
570	20250415	102600	215593870	1969	1965	1969	1964	737
571	20250415	102500	214145997	1965	1973	1973	1965	3126
572	20250415	102400	207986632	1973	1985	1985	1973	2440
573	20250415	102300	203154454	1985	1985	1985	1985	1
574	20250415	102200	203152469	1983	1983	1983	1983	0
575	20250415	102100	203152469	1983	1983	1983	1983	0
576	20250415	102000	203152469	1983	1980	1983	1979	2596
577	20250415	101900	198012185	1980	1980	1985	1980	1212
578	20250415	101800	195612370	1977	1975	1977	1975	1882
579	20250415	101700	191894069	1975	1970	1975	1970	2092
580	20250415	101600	187768449	1965	1965	1965	1965	0
581	20250415	101500	187768449	1965	1964	1965	1964	2074
582	20250415	101400	183693985	1962	1962	1962	1962	0
583	20250415	101300	183693985	1962	1962	1962	1962	0
584	20250415	101200	183693985	1962	1959	1962	1959	596
585	20250415	101100	182525279	1954	1954	1954	1954	0
586	20250415	101000	182525279	1954	1954	1954	1954	0
587	20250415	100900	182525279	1954	1954	1954	1954	0
588	20250415	100800	182525279	1954	1954	1954	1954	0
589	20250415	100700	182525279	1954	1954	1954	1954	5
590	20250415	100600	182515509	1955	1955	1955	1955	0
591	20250415	100500	182515509	1955	1955	1955	1955	0
592	20250415	100400	182515509	1955	1955	1955	1955	0
593	20250415	100300	182515509	1955	1955	1955	1955	19
594	20250415	100200	182478364	1959	1959	1959	1959	1
595	20250415	100100	182476405	1956	1956	1956	1956	0
596	20250415	100000	182476405	1956	1956	1956	1956	281
597	20250415	095900	181926769	1957	1957	1957	1955	993
598	20250415	095800	179985040	1959	1964	1964	1959	785
599	20250415	095700	178445584	1964	1964	1964	1964	0
600	20250415	095600	178445584	1964	1964	1964	1964	0
601	20250415	095500	178445584	1964	1964	1964	1964	500
602	20250415	095400	177463584	1962	1960	1962	1960	328
603	20250415	095300	176820156	1960	1955	1960	1955	963
604	20250415	095200	174935310	1954	1951	1954	1951	187
605	20250415	095100	174570217	1951	1951	1951	1951	0
606	20250415	095000	174570217	1951	1951	1951	1951	300
607	20250415	094900	173984917	1951	1951	1951	1950	650
608	20250415	094800	172717217	1952	1954	1954	1952	4061
609	20250415	094700	164789923	1955	1957	1957	1955	560
610	20250415	094600	163694013	1957	1957	1957	1957	0
611	20250415	094500	163694013	1957	1960	1960	1957	304
612	20250415	094400	163098743	1964	1964	1964	1964	100
613	20250415	094300	162902343	1962	1962	1962	1962	88
614	20250415	094200	162729687	1970	1970	1970	1970	20
615	20250415	094100	162690287	1970	1968	1970	1963	3277
616	20250415	094000	156245829	1963	1957	1964	1957	347
617	20250415	093900	155565524	1951	1955	1955	1951	464
618	20250415	093800	154658456	1959	1957	1959	1957	135
619	20250415	093700	154394259	1962	1953	1962	1950	704
620	20250415	093600	153021043	1953	1957	1957	1953	40
621	20250415	093500	152942843	1958	1965	1965	1955	346
622	20250415	093400	152265245	1956	1956	1956	1956	16
623	20250415	093300	152233949	1961	1961	1961	1961	2
624	20250415	093200	152230027	1961	1956	1961	1956	785
625	20250415	093100	150691595	1955	1964	1964	1955	2806
626	20250415	093000	145190866	1967	1967	1967	1967	85
627	20250415	092900	145023671	1964	1977	1978	1961	2852
628	20250415	092800	139400931	1965	1970	1970	1961	1066
629	20250415	092700	137305079	1961	1960	1961	1960	627
630	20250415	092600	136075695	1960	1960	1980	1960	3243
631	20250415	092500	129704990	1960	1934	1960	1934	15667
632	20250415	092400	99275686	1934	1928	1934	1928	1083
633	20250415	092300	97187224	1927	1927	1927	1927	802
634	20250415	092200	95641770	1927	1927	1927	1927	21
635	20250415	092100	95601303	1913	1904	1913	1904	2276
636	20250415	092000	91252893	1903	1903	1903	1903	1
637	20250415	091900	91250990	1900	1899	1900	1899	467
638	20250415	091800	90363832	1899	1896	1899	1896	78
639	20250415	091700	90215746	1890	1884	1890	1884	686
640	20250415	091600	88919780	1884	1891	1891	1883	2139
641	20250415	091500	84886320	1899	1912	1912	1899	877
642	20250415	091400	83220832	1901	1900	1901	1899	232
643	20250415	091300	82780131	1907	1913	1913	1907	723
644	20250415	091200	81401250	1913	1923	1923	1913	2748
645	20250415	091100	76134911	1928	1939	1939	1928	908
646	20250415	091000	74374456	1939	1939	1939	1939	1573
647	20250415	090900	71324409	1928	1939	1939	1928	366
648	20250415	090800	70618189	1919	1939	1940	1919	1555
649	20250415	090700	67602495	1939	1907	1939	1907	4910
650	20250415	090600	58143656	1907	1907	1907	1907	0
651	20250415	090500	58143656	1907	1907	1908	1907	891
652	20250415	090400	56444015	1907	1931	1931	1907	153
653	20250415	090300	56152004	1907	1909	1940	1907	1422
654	20250415	090200	53437279	1909	1908	1909	1908	360
655	20250415	090100	52750339	1907	1934	1943	1907	14498
656	20250415	090000	24615840	1942	1943	1943	1942	12669