KissMeData/088790/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	194200	295844330	1980	1980	1980	1980	1005
3	20250421	194100	295844330	1980	1980	1980	1980	0
4	20250421	194000	295844330	1980	1980	1980	1980	0
5	20250421	193900	295844330	1980	1980	1980	1980	0
6	20250421	193800	295844330	1980	1980	1980	1980	0
7	20250421	193700	295844330	1980	1980	1980	1980	0
8	20250421	193600	295844330	1980	1980	1980	1980	0
9	20250421	193500	295844330	1980	1980	1980	1980	0
10	20250421	193400	295844330	1980	1980	1980	1980	0
11	20250421	193300	295844330	1980	1980	1980	1980	0
12	20250421	193200	295844330	1980	1980	1980	1980	0
13	20250421	193100	295844330	1980	1980	1980	1980	0
14	20250421	193000	295844330	1980	1980	1980	1980	0
15	20250421	192900	295844330	1980	1980	1980	1980	0
16	20250421	192800	295844330	1980	1980	1980	1980	0
17	20250421	192700	295844330	1980	1980	1980	1980	0
18	20250421	192600	295844330	1980	1980	1980	1980	0
19	20250421	192500	295844330	1980	1980	1980	1980	0
20	20250421	192400	295844330	1980	1980	1980	1980	0
21	20250421	192300	295844330	1980	1980	1980	1980	0
22	20250421	192200	295844330	1980	1980	1980	1980	0
23	20250421	192100	295844330	1980	1980	1980	1980	0
24	20250421	192000	295844330	1980	1980	1980	1980	0
25	20250421	191900	295844330	1980	1980	1980	1980	0
26	20250421	191800	295844330	1980	1980	1980	1980	0
27	20250421	191700	295844330	1980	1980	1980	1980	0
28	20250421	191600	295844330	1980	1980	1980	1980	0
29	20250421	191500	295844330	1980	1980	1980	1980	0
30	20250421	191400	295844330	1980	1980	1980	1980	0
31	20250421	191300	295844330	1980	1980	1980	1980	0
32	20250421	191200	295844330	1980	1980	1980	1980	1005
33	20250421	191100	295844330	1980	1980	1980	1980	0
34	20250421	191000	295844330	1980	1980	1980	1980	0
35	20250421	190900	295844330	1980	1980	1980	1980	0
36	20250421	190800	295844330	1980	1980	1980	1980	0
37	20250421	190700	295844330	1980	1980	1980	1980	0
38	20250421	190600	295844330	1980	1980	1980	1980	0
39	20250421	190500	295844330	1980	1980	1980	1980	0
40	20250421	190400	295844330	1980	1980	1980	1980	0
41	20250421	190300	295844330	1980	1980	1980	1980	0
42	20250421	190200	295844330	1980	1980	1980	1980	0
43	20250421	190100	295844330	1980	1980	1980	1980	0
44	20250421	190000	295844330	1980	1980	1980	1980	0
45	20250421	185900	295844330	1980	1980	1980	1980	0
46	20250421	185800	295844330	1980	1980	1980	1980	0
47	20250421	185700	295844330	1980	1980	1980	1980	0
48	20250421	185600	295844330	1980	1980	1980	1980	0
49	20250421	185500	295844330	1980	1980	1980	1980	0
50	20250421	185400	295844330	1980	1980	1980	1980	0
51	20250421	185300	295844330	1980	1980	1980	1980	0
52	20250421	185200	295844330	1980	1980	1980	1980	0
53	20250421	185100	295844330	1980	1980	1980	1980	0
54	20250421	185000	295844330	1980	1980	1980	1980	0
55	20250421	184900	295844330	1980	1980	1980	1980	0
56	20250421	184800	295844330	1980	1980	1980	1980	0
57	20250421	184700	295844330	1980	1980	1980	1980	0
58	20250421	184600	295844330	1980	1980	1980	1980	0
59	20250421	184500	295844330	1980	1980	1980	1980	0
60	20250421	184400	295844330	1980	1980	1980	1980	0
61	20250421	184300	295844330	1980	1980	1980	1980	0
62	20250421	184200	295844330	1980	1980	1980	1980	1005
63	20250421	184100	295844330	1980	1980	1980	1980	0
64	20250421	184000	295844330	1980	1980	1980	1980	0
65	20250421	183900	295844330	1980	1980	1980	1980	0
66	20250421	183800	295844330	1980	1980	1980	1980	0
67	20250421	183700	295844330	1980	1980	1980	1980	0
68	20250421	183600	295844330	1980	1980	1980	1980	0
69	20250421	183500	295844330	1980	1980	1980	1980	0
70	20250421	183400	295844330	1980	1980	1980	1980	0
71	20250421	183300	295844330	1980	1980	1980	1980	0
72	20250421	183200	295844330	1980	1980	1980	1980	0
73	20250421	183100	295844330	1980	1980	1980	1980	0
74	20250421	183000	295844330	1980	1980	1980	1980	0
75	20250421	182900	295844330	1980	1980	1980	1980	0
76	20250421	182800	295844330	1980	1980	1980	1980	0
77	20250421	182700	295844330	1980	1980	1980	1980	0
78	20250421	182600	295844330	1980	1980	1980	1980	0
79	20250421	182500	295844330	1980	1980	1980	1980	0
80	20250421	182400	295844330	1980	1980	1980	1980	0
81	20250421	182300	295844330	1980	1980	1980	1980	0
82	20250421	182200	295844330	1980	1980	1980	1980	0
83	20250421	182100	295844330	1980	1980	1980	1980	0
84	20250421	182000	295844330	1980	1980	1980	1980	0
85	20250421	181900	295844330	1980	1980	1980	1980	0
86	20250421	181800	295844330	1980	1980	1980	1980	0
87	20250421	181700	295844330	1980	1980	1980	1980	0
88	20250421	181600	295844330	1980	1980	1980	1980	0
89	20250421	181500	295844330	1980	1980	1980	1980	0
90	20250421	181400	295844330	1980	1980	1980	1980	0
91	20250421	181300	295844330	1980	1980	1980	1980	0
92	20250421	181200	295844330	1980	1980	1980	1980	1005
93	20250421	181100	295844330	1980	1980	1980	1980	0
94	20250421	181000	295844330	1980	1980	1980	1980	0
95	20250421	180900	295844330	1980	1980	1980	1980	0
96	20250421	180800	295844330	1980	1980	1980	1980	0
97	20250421	180700	295844330	1980	1980	1980	1980	0
98	20250421	180600	295844330	1980	1980	1980	1980	0
99	20250421	180500	295844330	1980	1980	1980	1980	0
100	20250421	180400	295844330	1980	1980	1980	1980	0
101	20250421	180300	295844330	1980	1980	1980	1980	0
102	20250421	180200	295844330	1980	1980	1980	1980	0
103	20250421	180100	295844330	1980	1980	1980	1980	0
104	20250421	180000	295844330	1980	1980	1980	1980	0
105	20250421	175900	295844330	1980	1980	1980	1980	0
106	20250421	175800	295844330	1980	1980	1980	1980	0
107	20250421	175700	295844330	1980	1980	1980	1980	0
108	20250421	175600	295844330	1980	1980	1980	1980	0
109	20250421	175500	295844330	1980	1980	1980	1980	0
110	20250421	175400	295844330	1980	1980	1980	1980	0
111	20250421	175300	295844330	1980	1980	1980	1980	0
112	20250421	175200	295844330	1980	1980	1980	1980	0
113	20250421	175100	295844330	1980	1980	1980	1980	0
114	20250421	175000	295844330	1980	1980	1980	1980	0
115	20250421	174900	295844330	1980	1980	1980	1980	0
116	20250421	174800	295844330	1980	1980	1980	1980	0
117	20250421	174700	295844330	1980	1980	1980	1980	0
118	20250421	174600	295844330	1980	1980	1980	1980	0
119	20250421	174500	295844330	1980	1980	1980	1980	0
120	20250421	174400	295844330	1980	1980	1980	1980	0
121	20250421	174300	295844330	1980	1980	1980	1980	0
122	20250421	174200	295844330	1980	1980	1980	1980	1005
123	20250421	174100	295844330	1980	1980	1980	1980	0
124	20250421	174000	295844330	1980	1980	1980	1980	0
125	20250421	173900	295844330	1980	1980	1980	1980	0
126	20250421	173800	295844330	1980	1980	1980	1980	0
127	20250421	173700	295844330	1980	1980	1980	1980	0
128	20250421	173600	295844330	1980	1980	1980	1980	0
129	20250421	173500	295844330	1980	1980	1980	1980	0
130	20250421	173400	295844330	1980	1980	1980	1980	0
131	20250421	173300	295844330	1980	1980	1980	1980	0
132	20250421	173200	295844330	1980	1980	1980	1980	0
133	20250421	173100	295844330	1980	1980	1980	1980	0
134	20250421	173000	295844330	1980	1980	1980	1980	0
135	20250421	172900	295844330	1980	1980	1980	1980	0
136	20250421	172800	295844330	1980	1980	1980	1980	0
137	20250421	172700	295844330	1980	1980	1980	1980	0
138	20250421	172600	295844330	1980	1980	1980	1980	0
139	20250421	172500	295844330	1980	1980	1980	1980	0
140	20250421	172400	295844330	1980	1980	1980	1980	0
141	20250421	172300	295844330	1980	1980	1980	1980	0
142	20250421	172200	295844330	1980	1980	1980	1980	0
143	20250421	172100	295844330	1980	1980	1980	1980	0
144	20250421	172000	295844330	1980	1980	1980	1980	0
145	20250421	171900	295844330	1980	1980	1980	1980	0
146	20250421	171800	295844330	1980	1980	1980	1980	0
147	20250421	171700	295844330	1980	1980	1980	1980	0
148	20250421	171600	295844330	1980	1980	1980	1980	0
149	20250421	171500	295844330	1980	1980	1980	1980	0
150	20250421	171400	295844330	1980	1980	1980	1980	0
151	20250421	171300	295844330	1980	1980	1980	1980	0
152	20250421	171200	295844330	1980	1980	1980	1980	1005
153	20250421	171100	295844330	1980	1980	1980	1980	0
154	20250421	171000	295844330	1980	1980	1980	1980	0
155	20250421	170900	295844330	1980	1980	1980	1980	0
156	20250421	170800	295844330	1980	1980	1980	1980	0
157	20250421	170700	295844330	1980	1980	1980	1980	0
158	20250421	170600	295844330	1980	1980	1980	1980	0
159	20250421	170500	295844330	1980	1980	1980	1980	0
160	20250421	170400	295844330	1980	1980	1980	1980	0
161	20250421	170300	295844330	1980	1980	1980	1980	0
162	20250421	170200	295844330	1980	1980	1980	1980	0
163	20250421	170100	295844330	1980	1980	1980	1980	0
164	20250421	170000	295844330	1980	1980	1980	1980	0
165	20250421	165900	295844330	1980	1980	1980	1980	0
166	20250421	165800	295844330	1980	1980	1980	1980	0
167	20250421	165700	295844330	1980	1980	1980	1980	0
168	20250421	165600	295844330	1980	1980	1980	1980	0
169	20250421	165500	295844330	1980	1980	1980	1980	0
170	20250421	165400	295844330	1980	1980	1980	1980	0
171	20250421	165300	295844330	1980	1980	1980	1980	0
172	20250421	165200	295844330	1980	1980	1980	1980	0
173	20250421	165100	295844330	1980	1980	1980	1980	0
174	20250421	165000	295844330	1980	1980	1980	1980	0
175	20250421	164900	295844330	1980	1980	1980	1980	0
176	20250421	164800	295844330	1980	1980	1980	1980	0
177	20250421	164700	295844330	1980	1980	1980	1980	0
178	20250421	164600	295844330	1980	1980	1980	1980	0
179	20250421	164500	295844330	1980	1980	1980	1980	0
180	20250421	164400	295844330	1980	1980	1980	1980	0
181	20250421	164300	295844330	1980	1980	1980	1980	0
182	20250421	164200	295844330	1980	1980	1980	1980	1005
183	20250421	164100	295844330	1980	1980	1980	1980	0
184	20250421	164000	295844330	1980	1980	1980	1980	0
185	20250421	163900	295844330	1980	1980	1980	1980	0
186	20250421	163800	295844330	1980	1980	1980	1980	0
187	20250421	163700	295844330	1980	1980	1980	1980	0
188	20250421	163600	295844330	1980	1980	1980	1980	0
189	20250421	163500	295844330	1980	1980	1980	1980	0
190	20250421	163400	295844330	1980	1980	1980	1980	0
191	20250421	163300	295844330	1980	1980	1980	1980	0
192	20250421	163200	295844330	1980	1980	1980	1980	0
193	20250421	163100	295844330	1980	1980	1980	1980	0
194	20250421	163000	295844330	1980	1980	1980	1980	0
195	20250421	162900	295844330	1980	1980	1980	1980	0
196	20250421	162800	295844330	1980	1980	1980	1980	0
197	20250421	162700	295844330	1980	1980	1980	1980	0
198	20250421	162600	295844330	1980	1980	1980	1980	0
199	20250421	162500	295844330	1980	1980	1980	1980	0
200	20250421	162400	295844330	1980	1980	1980	1980	0
201	20250421	162300	295844330	1980	1980	1980	1980	0
202	20250421	162200	295844330	1980	1980	1980	1980	0
203	20250421	162100	295844330	1980	1980	1980	1980	0
204	20250421	162000	295844330	1980	1980	1980	1980	0
205	20250421	161900	295844330	1980	1980	1980	1980	0
206	20250421	161800	295844330	1980	1980	1980	1980	0
207	20250421	161700	295844330	1980	1980	1980	1980	0
208	20250421	161600	295844330	1980	1980	1980	1980	0
209	20250421	161500	295844330	1980	1980	1980	1980	0
210	20250421	161400	295844330	1980	1980	1980	1980	0
211	20250421	161300	295844330	1980	1980	1980	1980	0
212	20250421	161200	295844330	1980	1980	1980	1980	1005
213	20250421	161100	295844330	1980	1980	1980	1980	0
214	20250421	161000	295844330	1980	1980	1980	1980	0
215	20250421	160900	295844330	1980	1980	1980	1980	0
216	20250421	160800	295844330	1980	1980	1980	1980	0
217	20250421	160700	295844330	1980	1980	1980	1980	0
218	20250421	160600	295844330	1980	1980	1980	1980	0
219	20250421	160500	295844330	1980	1980	1980	1980	0
220	20250421	160400	295844330	1980	1980	1980	1980	0
221	20250421	160300	295844330	1980	1980	1980	1980	0
222	20250421	160200	295844330	1980	1980	1980	1980	0
223	20250421	160100	295844330	1980	1980	1980	1980	0
224	20250421	160000	295844330	1980	1980	1980	1980	0
225	20250421	155900	295844330	1980	1980	1980	1980	0
226	20250421	155800	295844330	1980	1980	1980	1980	0
227	20250421	155700	295844330	1980	1980	1980	1980	0
228	20250421	155600	295844330	1980	1980	1980	1980	0
229	20250421	155500	295844330	1980	1980	1980	1980	0
230	20250421	155400	295844330	1980	1980	1980	1980	0
231	20250421	155300	295844330	1980	1980	1980	1980	0
232	20250421	155200	295844330	1980	1980	1980	1980	0
233	20250421	155100	295844330	1980	1980	1980	1980	0
234	20250421	155000	295844330	1980	1980	1980	1980	0
235	20250421	154900	295844330	1980	1980	1980	1980	0
236	20250421	154800	295844330	1980	1980	1980	1980	0
237	20250421	154700	295844330	1980	1980	1980	1980	0
238	20250421	154600	295844330	1980	1980	1980	1980	0
239	20250421	154500	295844330	1980	1980	1980	1980	0
240	20250421	154400	295844330	1980	1980	1980	1980	0
241	20250421	154300	295844330	1980	1980	1980	1980	0
242	20250421	154200	295844330	1980	1980	1980	1980	1005
243	20250421	154100	295844330	1980	1980	1980	1980	0
244	20250421	154000	295844330	1980	1980	1980	1980	0
245	20250421	153900	295844330	1980	1980	1980	1980	0
246	20250421	153800	295844330	1980	1980	1980	1980	0
247	20250421	153700	295844330	1980	1980	1980	1980	0
248	20250421	153600	295844330	1980	1980	1980	1980	0
249	20250421	153500	295844330	1980	1980	1980	1980	0
250	20250421	153400	295844330	1980	1980	1980	1980	0
251	20250421	153300	295844330	1980	1980	1980	1980	0
252	20250421	153200	295844330	1980	1980	1980	1980	0
253	20250421	153100	295844330	1980	1980	1980	1980	0
254	20250421	153000	295844330	1980	1980	1980	1980	1005
255	20250421	152900	293854430	1982	1982	1982	1982	0
256	20250421	152800	293854430	1982	1982	1982	1982	0
257	20250421	152700	293854430	1982	1982	1982	1982	0
258	20250421	152600	293854430	1982	1982	1982	1982	0
259	20250421	152500	293854430	1982	1982	1982	1982	0
260	20250421	152400	293854430	1982	1982	1982	1982	0
261	20250421	152300	293854430	1982	1982	1982	1982	0
262	20250421	152200	293854430	1982	1982	1982	1982	0
263	20250421	152100	293854430	1982	1982	1982	1982	0
264	20250421	152000	293854430	1982	1982	1982	1982	0
265	20250421	151900	293854430	1982	1982	1982	1982	71
266	20250421	151800	293713708	1983	1976	1985	1964	5543
267	20250421	151700	282779846	1976	1974	1976	1974	340
268	20250421	151600	282108156	1971	1974	1974	1971	550
269	20250421	151500	281023177	1974	1976	1976	1974	209
270	20250421	151400	280610299	1976	1972	1976	1972	159
271	20250421	151300	280296125	1975	1970	1975	1970	503
272	20250421	151200	279304950	1970	1967	1970	1967	609
273	20250421	151100	278106889	1967	1966	1967	1966	99
274	20250421	151000	277912202	1966	1966	1966	1965	132
275	20250421	150900	277652714	1966	1967	1967	1966	153
276	20250421	150800	277351865	1967	1967	1967	1967	134
277	20250421	150700	277088287	1967	1967	1967	1967	103
278	20250421	150600	276885686	1967	1966	1967	1966	55
279	20250421	150500	276777503	1965	1964	1965	1964	3
280	20250421	150400	276771610	1967	1966	1967	1966	103
281	20250421	150300	276569060	1966	1963	1966	1963	50
282	20250421	150200	276470772	1962	1962	1962	1962	0
283	20250421	150100	276470772	1962	1962	1962	1962	39
284	20250421	150000	276394254	1960	1960	1960	1960	0
285	20250421	145900	276394254	1960	1960	1960	1960	0
286	20250421	145800	276394254	1960	1960	1960	1960	1000
287	20250421	145700	274434254	1959	1959	1959	1959	44
288	20250421	145600	274348058	1959	1957	1959	1954	238
289	20250421	145500	273881888	1953	1953	1953	1953	0
290	20250421	145400	273881888	1953	1956	1956	1953	52
291	20250421	145300	273780179	1953	1953	1953	1953	0
292	20250421	145200	273780179	1953	1953	1953	1953	0
293	20250421	145100	273780179	1953	1956	1956	1953	2346
294	20250421	145000	269194442	1956	1956	1956	1956	0
295	20250421	144900	269194442	1956	1956	1956	1956	0
296	20250421	144800	269194442	1956	1956	1956	1956	0
297	20250421	144700	269194442	1956	1956	1956	1956	0
298	20250421	144600	269194442	1956	1957	1957	1956	24
299	20250421	144500	269147497	1956	1956	1956	1956	0
300	20250421	144400	269147497	1956	1956	1956	1956	0
301	20250421	144300	269147497	1956	1956	1956	1956	0
302	20250421	144200	269147497	1956	1956	1956	1956	2
303	20250421	144100	269143585	1957	1965	1965	1957	1136
304	20250421	144000	266915636	1964	1957	1964	1957	874
305	20250421	143900	265205074	1957	1957	1957	1957	51
306	20250421	143800	265105267	1957	1957	1957	1957	122
307	20250421	143700	264866513	1956	1956	1956	1956	11
308	20250421	143600	264844997	1952	1954	1954	1952	3061
309	20250421	143500	258868620	1954	1954	1957	1954	1066
310	20250421	143400	256782491	1954	1954	1954	1954	3
311	20250421	143300	256776629	1954	1960	1960	1954	12
312	20250421	143200	256753121	1960	1961	1961	1956	6096
313	20250421	143100	244800861	1959	1957	1959	1957	140
314	20250421	143000	244526833	1957	1957	1957	1957	37
315	20250421	142900	244454424	1954	1954	1954	1954	2
316	20250421	142800	244450516	1954	1954	1954	1954	612
317	20250421	142700	243254668	1955	1961	1961	1955	515
318	20250421	142600	242247465	1955	1966	1967	1955	6257
319	20250421	142500	229984644	1966	1968	1968	1966	463
320	20250421	142400	229073462	1968	1968	1968	1968	0
321	20250421	142300	229073462	1968	1969	1969	1968	53
322	20250421	142200	228969106	1968	1969	1969	1968	2
323	20250421	142100	228965169	1968	1969	1969	1968	137
324	20250421	142000	228695445	1969	1970	1970	1969	322
325	20250421	141900	228061375	1970	1973	1974	1969	1327
326	20250421	141800	225445977	1972	1969	1972	1969	40
327	20250421	141700	225367142	1970	1970	1970	1970	505
328	20250421	141600	224372292	1969	1969	1969	1969	0
329	20250421	141500	224372292	1969	1970	1970	1969	1000
330	20250421	141400	222403290	1969	1968	1969	1968	602
331	20250421	141300	221218054	1966	1966	1966	1966	36
332	20250421	141200	221147278	1967	1967	1967	1967	38
333	20250421	141100	221072532	1964	1969	1969	1964	4
334	20250421	141000	221064661	1964	1964	1964	1964	0
335	20250421	140900	221064661	1964	1969	1976	1964	297
336	20250421	140800	220479448	1961	1964	1969	1961	1539
337	20250421	140700	217453515	1958	1958	1958	1958	2
338	20250421	140600	217449599	1957	1957	1957	1957	1
339	20250421	140500	217447642	1964	1960	1964	1955	1795
340	20250421	140400	213925181	1956	1956	1959	1956	1201
341	20250421	140300	211572581	1955	1955	1955	1955	0
342	20250421	140200	211572581	1955	1956	1956	1955	34
343	20250421	140100	211506078	1956	1956	1956	1956	24
344	20250421	140000	211459134	1956	1956	1956	1956	26
345	20250421	135900	211408278	1955	1955	1955	1955	0
346	20250421	135800	211408278	1955	1955	1955	1955	0
347	20250421	135700	211408278	1955	1956	1956	1955	1000
348	20250421	135600	209453211	1956	1956	1956	1956	3
349	20250421	135500	209447343	1956	1956	1956	1956	1
350	20250421	135400	209445387	1959	1959	1959	1959	2
351	20250421	135300	209441469	1959	1959	1959	1959	1
352	20250421	135200	209439510	1954	1954	1954	1954	0
353	20250421	135100	209439510	1954	1942	1961	1942	8079
354	20250421	135000	193660079	1947	1947	1947	1947	69
355	20250421	134900	193525736	1942	1942	1942	1942	0
356	20250421	134800	193525736	1942	1946	1946	1942	32
357	20250421	134700	193463468	1945	1944	1945	1941	31
358	20250421	134600	193403206	1941	1941	1941	1941	0
359	20250421	134500	193403206	1941	1941	1941	1941	1
360	20250421	134400	193401265	1941	1941	1941	1941	0
361	20250421	134300	193401265	1941	1941	1941	1941	0
362	20250421	134200	193401265	1941	1941	1941	1941	0
363	20250421	134100	193401265	1941	1944	1944	1941	695
364	20250421	134000	192050188	1945	1945	1945	1945	1
365	20250421	133900	192048243	1944	1944	1944	1944	410
366	20250421	133800	191251203	1945	1945	1945	1945	1
367	20250421	133700	191249258	1946	1945	1946	1945	465
368	20250421	133600	190344832	1944	1945	1945	1944	238
369	20250421	133500	189882122	1944	1944	1944	1944	10
370	20250421	133400	189862682	1943	1942	1943	1942	82
371	20250421	133300	189703426	1937	1937	1937	1937	0
372	20250421	133200	189703426	1937	1937	1937	1937	0
373	20250421	133100	189703426	1937	1937	1937	1937	0
374	20250421	133000	189703426	1937	1937	1937	1937	0
375	20250421	132900	189703426	1937	1937	1937	1937	0
376	20250421	132800	189703426	1937	1937	1937	1937	0
377	20250421	132700	189703426	1937	1937	1937	1937	0
378	20250421	132600	189703426	1937	1937	1937	1937	0
379	20250421	132500	189703426	1937	1941	1941	1937	2
380	20250421	132400	189699548	1937	1937	1937	1937	0
381	20250421	132300	189699548	1937	1937	1937	1937	3
382	20250421	132200	189693737	1937	1937	1937	1936	2503
383	20250421	132100	184846304	1937	1937	1937	1937	0
384	20250421	132000	184846304	1937	1937	1937	1937	0
385	20250421	131900	184846304	1937	1937	1937	1937	0
386	20250421	131800	184846304	1937	1937	1937	1937	0
387	20250421	131700	184846304	1937	1937	1937	1937	0
388	20250421	131600	184846304	1937	1937	1937	1937	0
389	20250421	131500	184846304	1937	1937	1937	1937	0
390	20250421	131400	184846304	1937	1937	1937	1937	51
391	20250421	131300	184747517	1937	1937	1937	1937	0
392	20250421	131200	184747517	1937	1937	1937	1937	5
393	20250421	131100	184737832	1937	1937	1937	1937	0
394	20250421	131000	184737832	1937	1937	1937	1937	0
395	20250421	130900	184737832	1937	1937	1937	1937	0
396	20250421	130800	184737832	1937	1937	1937	1937	1
397	20250421	130700	184735895	1937	1940	1945	1937	411
398	20250421	130600	183937590	1936	1939	1939	1936	4
399	20250421	130500	183929840	1935	1935	1935	1935	1
400	20250421	130400	183927905	1940	1941	1941	1940	2017
401	20250421	130300	180014008	1941	1941	1941	1941	0
402	20250421	130200	180014008	1941	1941	1941	1941	0
403	20250421	130100	180014008	1941	1941	1941	1941	79
404	20250421	130000	179860669	1941	1941	1941	1941	2
405	20250421	125900	179856787	1942	1944	1944	1942	303
406	20250421	125800	179268359	1945	1947	1948	1945	14
407	20250421	125700	179241101	1947	1945	1947	1942	22
408	20250421	125600	179198295	1944	1941	1944	1941	2507
409	20250421	125500	174329682	1942	1941	1942	1941	94
410	20250421	125400	174147136	1942	1942	1942	1942	96
411	20250421	125300	173960704	1942	1942	1942	1942	0
412	20250421	125200	173960704	1942	1942	1942	1942	0
413	20250421	125100	173960704	1942	1942	1942	1942	0
414	20250421	125000	173960704	1942	1942	1942	1942	0
415	20250421	124900	173960704	1942	1942	1942	1942	0
416	20250421	124800	173960704	1942	1942	1942	1942	0
417	20250421	124700	173960704	1942	1942	1942	1942	0
418	20250421	124600	173960704	1942	1943	1943	1942	97
419	20250421	124500	173772234	1943	1943	1943	1943	93
420	20250421	124400	173591535	1941	1941	1941	1941	15
421	20250421	124300	173562420	1941	1941	1941	1941	0
422	20250421	124200	173562420	1941	1941	1941	1941	0
423	20250421	124100	173562420	1941	1941	1941	1941	4
424	20250421	124000	173554656	1941	1941	1941	1941	0
425	20250421	123900	173554656	1941	1941	1941	1941	0
426	20250421	123800	173554656	1941	1941	1941	1941	1
427	20250421	123700	173552715	1943	1943	1943	1943	0
428	20250421	123600	173552715	1943	1943	1943	1943	0
429	20250421	123500	173552715	1943	1943	1943	1943	0
430	20250421	123400	173552715	1943	1941	1943	1941	94
431	20250421	123300	173370075	1944	1944	1944	1944	0
432	20250421	123200	173370075	1944	1944	1944	1944	0
433	20250421	123100	173370075	1944	1944	1944	1944	0
434	20250421	123000	173370075	1944	1945	1945	1944	303
435	20250421	122900	172780750	1945	1945	1945	1945	0
436	20250421	122800	172780750	1945	1945	1945	1945	0
437	20250421	122700	172780750	1945	1945	1945	1945	26
438	20250421	122600	172730180	1945	1947	1947	1945	2001
439	20250421	122500	168838233	1945	1945	1945	1945	0
440	20250421	122400	168838233	1945	1945	1945	1945	0
441	20250421	122300	168838233	1945	1945	1945	1945	0
442	20250421	122200	168838233	1945	1945	1945	1945	0
443	20250421	122100	168838233	1945	1945	1945	1945	0
444	20250421	122000	168838233	1945	1946	1946	1945	2573
445	20250421	121900	163833651	1946	1946	1946	1946	1
446	20250421	121800	163831705	1945	1945	1945	1945	0
447	20250421	121700	163831705	1945	1945	1945	1945	0
448	20250421	121600	163831705	1945	1945	1945	1945	0
449	20250421	121500	163831705	1945	1945	1945	1945	0
450	20250421	121400	163831705	1945	1945	1945	1945	2
451	20250421	121300	163827815	1947	1947	1947	1947	1
452	20250421	121200	163825868	1945	1948	1948	1945	1002
453	20250421	121100	161873975	1950	1949	1950	1949	33
454	20250421	121000	161809657	1949	1949	1949	1949	0
455	20250421	120900	161809657	1949	1949	1949	1949	0
456	20250421	120800	161809657	1949	1949	1949	1949	0
457	20250421	120700	161809657	1949	1949	1949	1949	1
458	20250421	120600	161807708	1948	1948	1948	1948	0
459	20250421	120500	161807708	1948	1948	1948	1948	0
460	20250421	120400	161807708	1948	1948	1948	1948	0
461	20250421	120300	161807708	1948	1948	1948	1948	33
462	20250421	120200	161743424	1945	1945	1945	1945	0
463	20250421	120100	161743424	1945	1945	1945	1945	10
464	20250421	120000	161723974	1944	1944	1944	1944	721
465	20250421	115900	160322350	1942	1942	1942	1942	0
466	20250421	115800	160322350	1942	1942	1942	1942	0
467	20250421	115700	160322350	1942	1942	1942	1942	0
468	20250421	115600	160322350	1942	1942	1942	1942	0
469	20250421	115500	160322350	1942	1942	1942	1942	0
470	20250421	115400	160322350	1942	1942	1942	1942	33
471	20250421	115300	160258264	1938	1939	1939	1938	7
472	20250421	115200	160244696	1936	1936	1936	1936	1065
473	20250421	115100	158182856	1935	1935	1935	1935	0
474	20250421	115000	158182856	1935	1935	1935	1935	0
475	20250421	114900	158182856	1935	1935	1935	1935	0
476	20250421	114800	158182856	1935	1935	1935	1935	0
477	20250421	114700	158182856	1935	1935	1935	1935	12
478	20250421	114600	158159636	1935	1935	1935	1935	0
479	20250421	114500	158159636	1935	1935	1935	1935	0
480	20250421	114400	158159636	1935	1935	1935	1935	1
481	20250421	114300	158157701	1944	1947	1947	1944	9312
482	20250421	114200	140034373	1947	1947	1947	1947	10
483	20250421	114100	140014903	1948	1948	1948	1948	0
484	20250421	114000	140014903	1948	1948	1948	1948	0
485	20250421	113900	140014903	1948	1948	1948	1948	0
486	20250421	113800	140014903	1948	1948	1948	1948	0
487	20250421	113700	140014903	1948	1948	1948	1948	0
488	20250421	113600	140014903	1948	1948	1948	1948	26
489	20250421	113500	139964255	1947	1947	1947	1947	11
490	20250421	113400	139942838	1947	1947	1947	1947	2
491	20250421	113300	139938944	1947	1947	1947	1947	0
492	20250421	113200	139938944	1947	1947	1947	1947	2
493	20250421	113100	139935050	1947	1952	1952	1947	1521
494	20250421	113000	136972629	1947	1952	1953	1947	3
495	20250421	112900	136966777	1953	1945	1953	1945	2
496	20250421	112800	136962879	1953	1953	1953	1953	0
497	20250421	112700	136962879	1953	1950	1953	1945	1227
498	20250421	112600	134569762	1939	1947	1947	1939	44
499	20250421	112500	134484102	1945	1935	1945	1935	2281
500	20250421	112400	130058613	1940	1939	1940	1939	109
501	20250421	112300	129847237	1940	1934	1940	1934	94
502	20250421	112200	129664968	1933	1933	1933	1933	1
503	20250421	112100	129663035	1939	1932	1939	1932	128
504	20250421	112000	129414850	1932	1932	1932	1932	0
505	20250421	111900	129414850	1932	1932	1932	1932	1
506	20250421	111800	129412918	1932	1932	1932	1932	1
507	20250421	111700	129410986	1932	1932	1932	1932	1
508	20250421	111600	129409054	1932	1932	1932	1932	0
509	20250421	111500	129409054	1932	1932	1932	1932	2
510	20250421	111400	129405190	1932	1937	1938	1932	104
511	20250421	111300	129203722	1932	1932	1932	1932	0
512	20250421	111200	129203722	1932	1932	1932	1932	1
513	20250421	111100	129201790	1932	1932	1932	1932	1
514	20250421	111000	129199858	1936	1932	1936	1932	45
515	20250421	110900	129112742	1930	1930	1930	1930	0
516	20250421	110800	129112742	1930	1930	1930	1930	1
517	20250421	110700	129110812	1930	1930	1930	1930	1
518	20250421	110600	129108882	1930	1930	1930	1930	1
519	20250421	110500	129106952	1930	1930	1930	1930	0
520	20250421	110400	129106952	1930	1931	1935	1930	1181
521	20250421	110300	126825050	1931	1929	1931	1929	3
522	20250421	110200	126819259	1929	1929	1929	1929	1
523	20250421	110100	126817330	1929	1929	1932	1929	33
524	20250421	110000	126753596	1929	1932	1932	1929	3
525	20250421	105900	126747806	1927	1927	1927	1927	0
526	20250421	105800	126747806	1927	1932	1932	1927	401
527	20250421	105700	125973079	1927	1927	1927	1927	1
528	20250421	105600	125971152	1927	1933	1933	1927	1617
529	20250421	105500	122846772	1933	1933	1933	1933	1
530	20250421	105400	122844839	1933	1933	1933	1933	1
531	20250421	105300	122842906	1933	1933	1933	1933	0
532	20250421	105200	122842906	1933	1933	1933	1933	1
533	20250421	105100	122840973	1933	1933	1933	1933	1
534	20250421	105000	122839040	1933	1934	1934	1933	1000
535	20250421	104900	120905356	1934	1936	1936	1934	3
536	20250421	104800	120899552	1934	1934	1934	1934	318
537	20250421	104700	120284540	1934	1934	1934	1934	0
538	20250421	104600	120284540	1934	1934	1934	1934	1
539	20250421	104500	120282606	1934	1934	1934	1934	1
540	20250421	104400	120280672	1934	1934	1934	1934	0
541	20250421	104300	120280672	1934	1934	1934	1934	2
542	20250421	104200	120276804	1935	1940	1940	1935	801
543	20250421	104100	118726841	1939	1939	1939	1939	1
544	20250421	104000	118724902	1940	1940	1940	1940	2
545	20250421	103900	118721022	1944	1944	1944	1944	2
546	20250421	103800	118717134	1935	1945	1946	1935	13
547	20250421	103700	118691853	1945	1945	1945	1945	17
548	20250421	103600	118658788	1946	1946	1946	1946	2
549	20250421	103500	118654896	1945	1946	1946	1945	2
550	20250421	103400	118651005	1945	1934	1945	1934	77
551	20250421	103300	118501289	1934	1934	1934	1934	0
552	20250421	103200	118501289	1934	1934	1934	1934	1
553	20250421	103100	118499355	1945	1943	1945	1943	100
554	20250421	103000	118304976	1934	1934	1934	1934	1
555	20250421	102900	118303042	1945	1944	1947	1940	1543
556	20250421	102800	115306541	1947	1947	1947	1947	1
557	20250421	102700	115304594	1943	1944	1947	1943	504
558	20250421	102600	114325316	1943	1942	1943	1942	3
559	20250421	102500	114319488	1943	1943	1943	1943	0
560	20250421	102400	114319488	1943	1940	1943	1940	12
561	20250421	102300	114296203	1940	1937	1940	1937	2
562	20250421	102200	114292326	1940	1939	1940	1939	10
563	20250421	102100	114272935	1933	1933	1933	1933	1
564	20250421	102000	114271002	1939	1938	1939	1938	13
565	20250421	101900	114245806	1932	1938	1939	1932	534
566	20250421	101800	113211930	1937	1938	1938	1932	56
567	20250421	101700	113103448	1931	1938	1938	1931	21
568	20250421	101600	113062884	1931	1931	1931	1931	1
569	20250421	101500	113060953	1931	1930	1931	1930	14
570	20250421	101400	113033920	1942	1942	1942	1928	510
571	20250421	101300	112048589	1942	1942	1942	1942	1
572	20250421	101200	112046647	1942	1942	1942	1942	0
573	20250421	101100	112046647	1942	1942	1942	1942	1
574	20250421	101000	112044705	1947	1942	1947	1942	2
575	20250421	100900	112040816	1947	1947	1947	1947	1
576	20250421	100800	112038869	1942	1947	1947	1942	4
577	20250421	100700	112031086	1949	1950	1951	1940	294
578	20250421	100600	111460602	1950	1949	1950	1949	2
579	20250421	100500	111456703	1949	1945	1950	1945	3
580	20250421	100400	111450859	1952	1952	1952	1952	0
581	20250421	100300	111450859	1952	1950	1952	1938	465
582	20250421	100200	110544119	1942	1950	1950	1942	65
583	20250421	100100	110417787	1950	1937	1950	1937	7
584	20250421	100000	110404183	1933	1935	1935	1933	101
585	20250421	095900	110208750	1934	1931	1934	1931	932
586	20250421	095800	108408131	1929	1929	1929	1929	1
587	20250421	095700	108406202	1929	1932	1932	1929	124
588	20250421	095600	108166637	1929	1929	1929	1929	0
589	20250421	095500	108166637	1929	1929	1929	1929	3
590	20250421	095400	108160850	1929	1929	1929	1929	0
591	20250421	095300	108160850	1929	1929	1929	1929	1
592	20250421	095200	108158921	1931	1928	1931	1928	7
593	20250421	095100	108145412	1928	1921	1928	1921	459
594	20250421	095000	107260467	1928	1926	1928	1921	78
595	20250421	094900	107110247	1927	1927	1927	1926	6
596	20250421	094800	107098686	1927	1927	1927	1927	1
597	20250421	094700	107096759	1927	1927	1927	1927	1
598	20250421	094600	107094832	1926	1926	1927	1926	11
599	20250421	094500	107073645	1926	1914	1926	1914	99
600	20250421	094400	106883164	1917	1926	1926	1917	1012
601	20250421	094300	104939089	1926	1938	1938	1926	18
602	20250421	094200	104904298	1939	1942	1942	1939	2037
603	20250421	094100	100953929	1946	1950	1950	1946	6987
604	20250421	094000	87338891	1950	1950	1950	1950	3539
605	20250421	093900	80437841	1954	1950	1954	1950	2
606	20250421	093800	80433937	1954	1952	1954	1950	173
607	20250421	093700	80096555	1955	1952	1955	1952	2
608	20250421	093600	80092648	1955	1955	1955	1955	100
609	20250421	093500	79897148	1955	1950	1956	1950	108
610	20250421	093400	79686475	1950	1940	1950	1940	234
611	20250421	093300	79231109	1940	1942	1946	1940	505
612	20250421	093200	78249088	1941	1937	1941	1937	66
613	20250421	093100	78121126	1939	1939	1939	1939	1
614	20250421	093000	78119187	1942	1940	1942	1937	3
615	20250421	092900	78113368	1943	1935	1944	1935	4
616	20250421	092800	78105607	1944	1939	1948	1935	1127
617	20250421	092700	75922692	1953	1949	1953	1940	5
618	20250421	092600	75912953	1954	1945	1954	1945	114
619	20250421	092500	75691033	1944	1940	1944	1936	323
620	20250421	092400	75063911	1940	1930	1940	1930	1276
621	20250421	092300	72599392	1929	1930	1930	1929	725
622	20250421	092200	71200346	1930	1931	1931	1929	2733
623	20250421	092100	65924055	1931	1929	1931	1929	845
624	20250421	092000	64293559	1928	1928	1930	1928	269
625	20250421	091900	63774869	1912	1929	1931	1910	1059
626	20250421	091800	61741836	1828	1828	1828	1828	0
627	20250421	091700	61741836	1828	1828	1828	1828	0
628	20250421	091600	61741836	1828	1947	1947	1828	13074
629	20250421	091500	36744976	1947	1949	1949	1947	1881
630	20250421	091400	33079909	1949	1949	1949	1949	0
631	20250421	091300	33079909	1949	1964	1964	1949	30
632	20250421	091200	33021056	1965	1950	1965	1950	2
633	20250421	091100	33017141	1968	1952	1968	1952	1151
634	20250421	091000	30769835	1947	1950	1950	1947	2
635	20250421	090900	30765938	1953	1953	1953	1953	52
636	20250421	090800	30664382	1953	1957	1957	1953	841
637	20250421	090700	29018840	1957	1957	1957	1957	31
638	20250421	090600	28958173	1957	1959	1959	1957	1915
639	20250421	090500	25208559	1957	1960	1960	1957	196
640	20250421	090400	24824940	1960	1956	1960	1956	1071
641	20250421	090300	22725787	1956	1971	1971	1956	1167
642	20250421	090200	20426673	1975	1960	1977	1960	2388
643	20250421	090100	15723325	1954	1947	1963	1940	2532
644	20250421	090000	10788973	1944	1970	1976	1944	5474