KissMeData/046210/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	191200	135988547	1900	1900	1900	1900	6080
3	20250407	191100	135988547	1900	1900	1900	1900	0
4	20250407	191000	135988547	1900	1900	1900	1900	0
5	20250407	190900	135988547	1900	1900	1900	1900	0
6	20250407	190800	135988547	1900	1900	1900	1900	0
7	20250407	190700	135988547	1900	1900	1900	1900	0
8	20250407	190600	135988547	1900	1900	1900	1900	0
9	20250407	190500	135988547	1900	1900	1900	1900	0
10	20250407	190400	135988547	1900	1900	1900	1900	0
11	20250407	190300	135988547	1900	1900	1900	1900	0
12	20250407	190200	135988547	1900	1900	1900	1900	0
13	20250407	190100	135988547	1900	1900	1900	1900	0
14	20250407	190000	135988547	1900	1900	1900	1900	0
15	20250407	185900	135988547	1900	1900	1900	1900	0
16	20250407	185800	135988547	1900	1900	1900	1900	0
17	20250407	185700	135988547	1900	1900	1900	1900	0
18	20250407	185600	135988547	1900	1900	1900	1900	0
19	20250407	185500	135988547	1900	1900	1900	1900	0
20	20250407	185400	135988547	1900	1900	1900	1900	0
21	20250407	185300	135988547	1900	1900	1900	1900	0
22	20250407	185200	135988547	1900	1900	1900	1900	0
23	20250407	185100	135988547	1900	1900	1900	1900	0
24	20250407	185000	135988547	1900	1900	1900	1900	0
25	20250407	184900	135988547	1900	1900	1900	1900	0
26	20250407	184800	135988547	1900	1900	1900	1900	0
27	20250407	184700	135988547	1900	1900	1900	1900	0
28	20250407	184600	135988547	1900	1900	1900	1900	0
29	20250407	184500	135988547	1900	1900	1900	1900	0
30	20250407	184400	135988547	1900	1900	1900	1900	0
31	20250407	184300	135988547	1900	1900	1900	1900	0
32	20250407	184200	135988547	1900	1900	1900	1900	6080
33	20250407	184100	135988547	1900	1900	1900	1900	0
34	20250407	184000	135988547	1900	1900	1900	1900	0
35	20250407	183900	135988547	1900	1900	1900	1900	0
36	20250407	183800	135988547	1900	1900	1900	1900	0
37	20250407	183700	135988547	1900	1900	1900	1900	0
38	20250407	183600	135988547	1900	1900	1900	1900	0
39	20250407	183500	135988547	1900	1900	1900	1900	0
40	20250407	183400	135988547	1900	1900	1900	1900	0
41	20250407	183300	135988547	1900	1900	1900	1900	0
42	20250407	183200	135988547	1900	1900	1900	1900	0
43	20250407	183100	135988547	1900	1900	1900	1900	0
44	20250407	183000	135988547	1900	1900	1900	1900	0
45	20250407	182900	135988547	1900	1900	1900	1900	0
46	20250407	182800	135988547	1900	1900	1900	1900	0
47	20250407	182700	135988547	1900	1900	1900	1900	0
48	20250407	182600	135988547	1900	1900	1900	1900	0
49	20250407	182500	135988547	1900	1900	1900	1900	0
50	20250407	182400	135988547	1900	1900	1900	1900	0
51	20250407	182300	135988547	1900	1900	1900	1900	0
52	20250407	182200	135988547	1900	1900	1900	1900	0
53	20250407	182100	135988547	1900	1900	1900	1900	0
54	20250407	182000	135988547	1900	1900	1900	1900	0
55	20250407	181900	135988547	1900	1900	1900	1900	0
56	20250407	181800	135988547	1900	1900	1900	1900	0
57	20250407	181700	135988547	1900	1900	1900	1900	0
58	20250407	181600	135988547	1900	1900	1900	1900	0
59	20250407	181500	135988547	1900	1900	1900	1900	0
60	20250407	181400	135988547	1900	1900	1900	1900	0
61	20250407	181300	135988547	1900	1900	1900	1900	0
62	20250407	181200	135988547	1900	1900	1900	1900	6080
63	20250407	181100	135988547	1900	1900	1900	1900	0
64	20250407	181000	135988547	1900	1900	1900	1900	0
65	20250407	180900	135988547	1900	1900	1900	1900	0
66	20250407	180800	135988547	1900	1900	1900	1900	0
67	20250407	180700	135988547	1900	1900	1900	1900	0
68	20250407	180600	135988547	1900	1900	1900	1900	0
69	20250407	180500	135988547	1900	1900	1900	1900	0
70	20250407	180400	135988547	1900	1900	1900	1900	0
71	20250407	180300	135988547	1900	1900	1900	1900	0
72	20250407	180200	135988547	1900	1900	1900	1900	0
73	20250407	180100	135988547	1900	1900	1900	1900	0
74	20250407	180000	135988547	1900	1900	1900	1900	0
75	20250407	175900	135988547	1900	1900	1900	1900	0
76	20250407	175800	135988547	1900	1900	1900	1900	0
77	20250407	175700	135988547	1900	1900	1900	1900	0
78	20250407	175600	135988547	1900	1900	1900	1900	0
79	20250407	175500	135988547	1900	1900	1900	1900	0
80	20250407	175400	135988547	1900	1900	1900	1900	0
81	20250407	175300	135988547	1900	1900	1900	1900	0
82	20250407	175200	135988547	1900	1900	1900	1900	0
83	20250407	175100	135988547	1900	1900	1900	1900	0
84	20250407	175000	135988547	1900	1900	1900	1900	0
85	20250407	174900	135988547	1900	1900	1900	1900	0
86	20250407	174800	135988547	1900	1900	1900	1900	0
87	20250407	174700	135988547	1900	1900	1900	1900	0
88	20250407	174600	135988547	1900	1900	1900	1900	0
89	20250407	174500	135988547	1900	1900	1900	1900	0
90	20250407	174400	135988547	1900	1900	1900	1900	0
91	20250407	174300	135988547	1900	1900	1900	1900	0
92	20250407	174200	135988547	1900	1900	1900	1900	6080
93	20250407	174100	135988547	1900	1900	1900	1900	0
94	20250407	174000	135988547	1900	1900	1900	1900	0
95	20250407	173900	135988547	1900	1900	1900	1900	0
96	20250407	173800	135988547	1900	1900	1900	1900	0
97	20250407	173700	135988547	1900	1900	1900	1900	0
98	20250407	173600	135988547	1900	1900	1900	1900	0
99	20250407	173500	135988547	1900	1900	1900	1900	0
100	20250407	173400	135988547	1900	1900	1900	1900	0
101	20250407	173300	135988547	1900	1900	1900	1900	0
102	20250407	173200	135988547	1900	1900	1900	1900	0
103	20250407	173100	135988547	1900	1900	1900	1900	0
104	20250407	173000	135988547	1900	1900	1900	1900	0
105	20250407	172900	135988547	1900	1900	1900	1900	0
106	20250407	172800	135988547	1900	1900	1900	1900	0
107	20250407	172700	135988547	1900	1900	1900	1900	0
108	20250407	172600	135988547	1900	1900	1900	1900	0
109	20250407	172500	135988547	1900	1900	1900	1900	0
110	20250407	172400	135988547	1900	1900	1900	1900	0
111	20250407	172300	135988547	1900	1900	1900	1900	0
112	20250407	172200	135988547	1900	1900	1900	1900	0
113	20250407	172100	135988547	1900	1900	1900	1900	0
114	20250407	172000	135988547	1900	1900	1900	1900	0
115	20250407	171900	135988547	1900	1900	1900	1900	0
116	20250407	171800	135988547	1900	1900	1900	1900	0
117	20250407	171700	135988547	1900	1900	1900	1900	0
118	20250407	171600	135988547	1900	1900	1900	1900	0
119	20250407	171500	135988547	1900	1900	1900	1900	0
120	20250407	171400	135988547	1900	1900	1900	1900	0
121	20250407	171300	135988547	1900	1900	1900	1900	0
122	20250407	171200	135988547	1900	1900	1900	1900	6080
123	20250407	171100	135988547	1900	1900	1900	1900	0
124	20250407	171000	135988547	1900	1900	1900	1900	0
125	20250407	170900	135988547	1900	1900	1900	1900	0
126	20250407	170800	135988547	1900	1900	1900	1900	0
127	20250407	170700	135988547	1900	1900	1900	1900	0
128	20250407	170600	135988547	1900	1900	1900	1900	0
129	20250407	170500	135988547	1900	1900	1900	1900	0
130	20250407	170400	135988547	1900	1900	1900	1900	0
131	20250407	170300	135988547	1900	1900	1900	1900	0
132	20250407	170200	135988547	1900	1900	1900	1900	0
133	20250407	170100	135988547	1900	1900	1900	1900	0
134	20250407	170000	135988547	1900	1900	1900	1900	0
135	20250407	165900	135988547	1900	1900	1900	1900	0
136	20250407	165800	135988547	1900	1900	1900	1900	0
137	20250407	165700	135988547	1900	1900	1900	1900	0
138	20250407	165600	135988547	1900	1900	1900	1900	0
139	20250407	165500	135988547	1900	1900	1900	1900	0
140	20250407	165400	135988547	1900	1900	1900	1900	0
141	20250407	165300	135988547	1900	1900	1900	1900	0
142	20250407	165200	135988547	1900	1900	1900	1900	0
143	20250407	165100	135988547	1900	1900	1900	1900	0
144	20250407	165000	135988547	1900	1900	1900	1900	0
145	20250407	164900	135988547	1900	1900	1900	1900	0
146	20250407	164800	135988547	1900	1900	1900	1900	0
147	20250407	164700	135988547	1900	1900	1900	1900	0
148	20250407	164600	135988547	1900	1900	1900	1900	0
149	20250407	164500	135988547	1900	1900	1900	1900	0
150	20250407	164400	135988547	1900	1900	1900	1900	0
151	20250407	164300	135988547	1900	1900	1900	1900	0
152	20250407	164200	135988547	1900	1900	1900	1900	6080
153	20250407	164100	135988547	1900	1900	1900	1900	0
154	20250407	164000	135988547	1900	1900	1900	1900	0
155	20250407	163900	135988547	1900	1900	1900	1900	0
156	20250407	163800	135988547	1900	1900	1900	1900	0
157	20250407	163700	135988547	1900	1900	1900	1900	0
158	20250407	163600	135988547	1900	1900	1900	1900	0
159	20250407	163500	135988547	1900	1900	1900	1900	0
160	20250407	163400	135988547	1900	1900	1900	1900	0
161	20250407	163300	135988547	1900	1900	1900	1900	0
162	20250407	163200	135988547	1900	1900	1900	1900	0
163	20250407	163100	135988547	1900	1900	1900	1900	0
164	20250407	163000	135988547	1900	1900	1900	1900	0
165	20250407	162900	135988547	1900	1900	1900	1900	0
166	20250407	162800	135988547	1900	1900	1900	1900	0
167	20250407	162700	135988547	1900	1900	1900	1900	0
168	20250407	162600	135988547	1900	1900	1900	1900	0
169	20250407	162500	135988547	1900	1900	1900	1900	0
170	20250407	162400	135988547	1900	1900	1900	1900	0
171	20250407	162300	135988547	1900	1900	1900	1900	0
172	20250407	162200	135988547	1900	1900	1900	1900	0
173	20250407	162100	135988547	1900	1900	1900	1900	0
174	20250407	162000	135988547	1900	1900	1900	1900	0
175	20250407	161900	135988547	1900	1900	1900	1900	0
176	20250407	161800	135988547	1900	1900	1900	1900	0
177	20250407	161700	135988547	1900	1900	1900	1900	0
178	20250407	161600	135988547	1900	1900	1900	1900	0
179	20250407	161500	135988547	1900	1900	1900	1900	0
180	20250407	161400	135988547	1900	1900	1900	1900	0
181	20250407	161300	135988547	1900	1900	1900	1900	0
182	20250407	161200	135988547	1900	1900	1900	1900	6080
183	20250407	161100	135988547	1900	1900	1900	1900	0
184	20250407	161000	135988547	1900	1900	1900	1900	0
185	20250407	160900	135988547	1900	1900	1900	1900	0
186	20250407	160800	135988547	1900	1900	1900	1900	0
187	20250407	160700	135988547	1900	1900	1900	1900	0
188	20250407	160600	135988547	1900	1900	1900	1900	0
189	20250407	160500	135988547	1900	1900	1900	1900	0
190	20250407	160400	135988547	1900	1900	1900	1900	0
191	20250407	160300	135988547	1900	1900	1900	1900	0
192	20250407	160200	135988547	1900	1900	1900	1900	0
193	20250407	160100	135988547	1900	1900	1900	1900	0
194	20250407	160000	135988547	1900	1900	1900	1900	0
195	20250407	155900	135988547	1900	1900	1900	1900	0
196	20250407	155800	135988547	1900	1900	1900	1900	0
197	20250407	155700	135988547	1900	1900	1900	1900	0
198	20250407	155600	135988547	1900	1900	1900	1900	0
199	20250407	155500	135988547	1900	1900	1900	1900	0
200	20250407	155400	135988547	1900	1900	1900	1900	0
201	20250407	155300	135988547	1900	1900	1900	1900	0
202	20250407	155200	135988547	1900	1900	1900	1900	0
203	20250407	155100	135988547	1900	1900	1900	1900	0
204	20250407	155000	135988547	1900	1900	1900	1900	0
205	20250407	154900	135988547	1900	1900	1900	1900	0
206	20250407	154800	135988547	1900	1900	1900	1900	0
207	20250407	154700	135988547	1900	1900	1900	1900	0
208	20250407	154600	135988547	1900	1900	1900	1900	0
209	20250407	154500	135988547	1900	1900	1900	1900	0
210	20250407	154400	135988547	1900	1900	1900	1900	0
211	20250407	154300	135988547	1900	1900	1900	1900	0
212	20250407	154200	135988547	1900	1900	1900	1900	6080
213	20250407	154100	135988547	1900	1900	1900	1900	0
214	20250407	154000	135988547	1900	1900	1900	1900	0
215	20250407	153900	135988547	1900	1900	1900	1900	0
216	20250407	153800	135988547	1900	1900	1900	1900	0
217	20250407	153700	135988547	1900	1900	1900	1900	0
218	20250407	153600	135988547	1900	1900	1900	1900	0
219	20250407	153500	135988547	1900	1900	1900	1900	0
220	20250407	153400	135988547	1900	1900	1900	1900	0
221	20250407	153300	135988547	1900	1900	1900	1900	0
222	20250407	153200	135988547	1900	1900	1900	1900	0
223	20250407	153100	135988547	1900	1900	1900	1900	0
224	20250407	153000	135988547	1900	1900	1900	1900	6080
225	20250407	152900	124436547	1899	1899	1899	1899	0
226	20250407	152800	124436547	1899	1899	1899	1899	0
227	20250407	152700	124436547	1899	1899	1899	1899	0
228	20250407	152600	124436547	1899	1899	1899	1899	0
229	20250407	152500	124436547	1899	1899	1899	1899	0
230	20250407	152400	124436547	1899	1899	1899	1899	0
231	20250407	152300	124436547	1899	1899	1899	1899	0
232	20250407	152200	124436547	1899	1899	1899	1899	0
233	20250407	152100	124436547	1899	1899	1899	1899	0
234	20250407	152000	124436547	1899	1899	1899	1899	0
235	20250407	151900	124436547	1899	1895	1900	1893	1309
236	20250407	151800	121953948	1900	1900	1916	1895	13372
237	20250407	151700	96544817	1901	1907	1907	1901	79
238	20250407	151600	96394176	1908	1908	1908	1908	0
239	20250407	151500	96394176	1908	1909	1909	1900	201
240	20250407	151400	96010898	1900	1900	1900	1900	0
241	20250407	151300	96010898	1900	1900	1900	1900	0
242	20250407	151200	96010898	1900	1900	1900	1900	0
243	20250407	151100	96010898	1900	1900	1900	1900	0
244	20250407	151000	96010898	1900	1900	1900	1900	10
245	20250407	150900	95991898	1900	1900	1900	1900	224
246	20250407	150800	95566298	1901	1901	1901	1901	0
247	20250407	150700	95566298	1901	1901	1901	1901	0
248	20250407	150600	95566298	1901	1901	1901	1901	0
249	20250407	150500	95566298	1901	1901	1901	1901	0
250	20250407	150400	95566298	1901	1901	1901	1901	21
251	20250407	150300	95526377	1909	1909	1909	1909	0
252	20250407	150200	95526377	1909	1909	1909	1909	0
253	20250407	150100	95526377	1909	1907	1909	1907	30
254	20250407	150000	95469153	1907	1907	1907	1907	30
255	20250407	145900	95411943	1907	1907	1907	1907	1026
256	20250407	145800	93455361	1907	1907	1907	1907	11
257	20250407	145700	93434384	1907	1908	1908	1907	27
258	20250407	145600	93382878	1901	1901	1901	1901	1
259	20250407	145500	93380977	1905	1905	1905	1905	10
260	20250407	145400	93361927	1905	1905	1905	1905	0
261	20250407	145300	93361927	1905	1905	1905	1905	1
262	20250407	145200	93360022	1905	1907	1907	1905	74
263	20250407	145100	93218906	1907	1907	1907	1907	30
264	20250407	145000	93161696	1908	1908	1908	1902	81
265	20250407	144900	93007154	1908	1908	1908	1908	1
266	20250407	144800	93005246	1907	1907	1907	1907	0
267	20250407	144700	93005246	1907	1907	1907	1902	78
268	20250407	144600	92856805	1907	1907	1907	1907	0
269	20250407	144500	92856805	1907	1907	1907	1907	0
270	20250407	144400	92856805	1907	1907	1908	1907	201
271	20250407	144300	92473497	1908	1908	1908	1908	0
272	20250407	144200	92473497	1908	1908	1908	1908	64
273	20250407	144100	92351385	1905	1908	1908	1900	1239
274	20250407	144000	89995126	1908	1908	1908	1908	0
275	20250407	143900	89995126	1908	1908	1908	1908	0
276	20250407	143800	89995126	1908	1908	1908	1908	0
277	20250407	143700	89995126	1908	1908	1908	1908	0
278	20250407	143600	89995126	1908	1908	1908	1908	0
279	20250407	143500	89995126	1908	1908	1908	1908	0
280	20250407	143400	89995126	1908	1908	1908	1908	0
281	20250407	143300	89995126	1908	1908	1908	1908	0
282	20250407	143200	89995126	1908	1908	1908	1908	0
283	20250407	143100	89995126	1908	1908	1908	1908	23
284	20250407	143000	89951242	1914	1914	1914	1914	0
285	20250407	142900	89951242	1914	1914	1914	1914	0
286	20250407	142800	89951242	1914	1914	1914	1914	0
287	20250407	142700	89951242	1914	1914	1914	1914	30
288	20250407	142600	89893822	1914	1914	1914	1914	0
289	20250407	142500	89893822	1914	1914	1914	1914	0
290	20250407	142400	89893822	1914	1914	1914	1914	0
291	20250407	142300	89893822	1914	1914	1914	1914	0
292	20250407	142200	89893822	1914	1914	1914	1914	0
293	20250407	142100	89893822	1914	1914	1914	1914	0
294	20250407	142000	89893822	1914	1914	1914	1914	597
295	20250407	141900	88751164	1904	1904	1904	1904	3
296	20250407	141800	88745452	1904	1904	1904	1904	0
297	20250407	141700	88745452	1904	1904	1904	1904	100
298	20250407	141600	88555052	1914	1914	1914	1914	0
299	20250407	141500	88555052	1914	1914	1914	1914	500
300	20250407	141400	87598052	1901	1901	1901	1901	0
301	20250407	141300	87598052	1901	1901	1901	1901	0
302	20250407	141200	87598052	1901	1901	1901	1901	0
303	20250407	141100	87598052	1901	1901	1901	1901	0
304	20250407	141000	87598052	1901	1901	1901	1901	0
305	20250407	140900	87598052	1901	1901	1901	1901	0
306	20250407	140800	87598052	1901	1901	1901	1901	0
307	20250407	140700	87598052	1901	1901	1901	1901	0
308	20250407	140600	87598052	1901	1911	1911	1901	231
309	20250407	140500	87157690	1909	1909	1909	1909	3
310	20250407	140400	87151963	1909	1909	1909	1909	6
311	20250407	140300	87140509	1909	1909	1909	1909	0
312	20250407	140200	87140509	1909	1909	1909	1909	0
313	20250407	140100	87140509	1909	1910	1910	1909	149
314	20250407	140000	86855942	1910	1911	1911	1910	696
315	20250407	135900	85526269	1911	1912	1912	1911	496
316	20250407	135800	84578104	1912	1912	1912	1912	273
317	20250407	135700	84056128	1914	1914	1914	1914	3
318	20250407	135600	84050386	1912	1913	1913	1912	20
319	20250407	135500	84012144	1913	1914	1914	1913	41
320	20250407	135400	83933679	1920	1920	1920	1920	0
321	20250407	135300	83933679	1920	1920	1920	1920	0
322	20250407	135200	83933679	1920	1920	1920	1920	0
323	20250407	135100	83933679	1920	1920	1920	1920	0
324	20250407	135000	83933679	1920	1920	1920	1920	0
325	20250407	134900	83933679	1920	1920	1920	1920	0
326	20250407	134800	83933679	1920	1920	1920	1920	0
327	20250407	134700	83933679	1920	1920	1920	1920	0
328	20250407	134600	83933679	1920	1920	1920	1920	646
329	20250407	134500	82693359	1915	1915	1915	1915	0
330	20250407	134400	82693359	1915	1915	1915	1915	0
331	20250407	134300	82693359	1915	1915	1915	1915	0
332	20250407	134200	82693359	1915	1915	1915	1915	3
333	20250407	134100	82687614	1915	1915	1915	1913	527
334	20250407	134000	81679459	1920	1920	1920	1920	50
335	20250407	133900	81583459	1920	1920	1920	1920	50
336	20250407	133800	81487459	1920	1920	1920	1920	1
337	20250407	133700	81485539	1920	1921	1921	1920	278
338	20250407	133600	80951526	1925	1925	1925	1925	0
339	20250407	133500	80951526	1925	1925	1925	1925	0
340	20250407	133400	80951526	1925	1925	1925	1925	52
341	20250407	133300	80851426	1921	1921	1921	1921	0
342	20250407	133200	80851426	1921	1921	1921	1921	4
343	20250407	133100	80843742	1920	1920	1920	1920	25
344	20250407	133000	80795742	1920	1921	1921	1914	335
345	20250407	132900	80153202	1925	1925	1925	1925	0
346	20250407	132800	80153202	1925	1925	1925	1925	0
347	20250407	132700	80153202	1925	1925	1925	1925	0
348	20250407	132600	80153202	1925	1925	1925	1925	0
349	20250407	132500	80153202	1925	1925	1925	1925	0
350	20250407	132400	80153202	1925	1926	1926	1925	67
351	20250407	132300	80024210	1925	1925	1925	1925	3
352	20250407	132200	80018435	1925	1925	1925	1925	0
353	20250407	132100	80018435	1925	1925	1925	1925	1
354	20250407	132000	80016510	1925	1925	1925	1925	0
355	20250407	131900	80016510	1925	1925	1925	1925	0
356	20250407	131800	80016510	1925	1925	1925	1925	0
357	20250407	131700	80016510	1925	1925	1925	1925	0
358	20250407	131600	80016510	1925	1925	1925	1925	0
359	20250407	131500	80016510	1925	1925	1925	1925	0
360	20250407	131400	80016510	1925	1925	1925	1925	0
361	20250407	131300	80016510	1925	1925	1925	1925	0
362	20250407	131200	80016510	1925	1925	1925	1925	0
363	20250407	131100	80016510	1925	1925	1925	1925	0
364	20250407	131000	80016510	1925	1927	1927	1925	58
365	20250407	130900	79904844	1932	1932	1932	1932	0
366	20250407	130800	79904844	1932	1932	1932	1932	0
367	20250407	130700	79904844	1932	1932	1932	1932	0
368	20250407	130600	79904844	1932	1932	1932	1932	0
369	20250407	130500	79904844	1932	1932	1932	1932	0
370	20250407	130400	79904844	1932	1932	1932	1932	0
371	20250407	130300	79904844	1932	1932	1932	1932	0
372	20250407	130200	79904844	1932	1932	1932	1932	0
373	20250407	130100	79904844	1932	1932	1932	1932	0
374	20250407	130000	79904844	1932	1932	1932	1932	0
375	20250407	125900	79904844	1932	1925	1932	1925	23
376	20250407	125800	79860490	1925	1925	1925	1925	0
377	20250407	125700	79860490	1925	1925	1925	1925	0
378	20250407	125600	79860490	1925	1925	1925	1925	0
379	20250407	125500	79860490	1925	1925	1925	1925	0
380	20250407	125400	79860490	1925	1925	1925	1925	50
381	20250407	125300	79764240	1925	1927	1927	1925	1183
382	20250407	125200	77484939	1927	1927	1927	1927	0
383	20250407	125100	77484939	1927	1927	1927	1927	1053
384	20250407	125000	75455808	1933	1933	1933	1933	0
385	20250407	124900	75455808	1933	1933	1933	1933	0
386	20250407	124800	75455808	1933	1933	1933	1933	0
387	20250407	124700	75455808	1933	1933	1933	1933	0
388	20250407	124600	75455808	1933	1933	1933	1933	0
389	20250407	124500	75455808	1933	1933	1933	1933	0
390	20250407	124400	75455808	1933	1933	1933	1933	0
391	20250407	124300	75455808	1933	1933	1933	1933	0
392	20250407	124200	75455808	1933	1933	1933	1933	0
393	20250407	124100	75455808	1933	1933	1933	1933	1
394	20250407	124000	75453875	1927	1928	1928	1927	1086
395	20250407	123900	73361148	1927	1927	1927	1927	0
396	20250407	123800	73361148	1927	1927	1927	1927	1
397	20250407	123700	73359221	1927	1929	1929	1927	348
398	20250407	123600	72688623	1930	1930	1930	1930	0
399	20250407	123500	72688623	1930	1930	1930	1930	55
400	20250407	123400	72582473	1930	1930	1930	1930	20
401	20250407	123300	72543873	1930	1930	1930	1930	10
402	20250407	123200	72524573	1930	1930	1930	1930	0
403	20250407	123100	72524573	1930	1930	1930	1930	13
404	20250407	123000	72499483	1930	1930	1930	1930	10
405	20250407	122900	72480183	1930	1930	1930	1930	0
406	20250407	122800	72480183	1930	1930	1930	1930	13
407	20250407	122700	72455093	1930	1930	1930	1930	0
408	20250407	122600	72455093	1930	1930	1930	1930	0
409	20250407	122500	72455093	1930	1930	1930	1930	0
410	20250407	122400	72455093	1930	1930	1930	1930	0
411	20250407	122300	72455093	1930	1930	1930	1930	0
412	20250407	122200	72455093	1930	1930	1930	1930	1006
413	20250407	122100	70513513	1927	1927	1927	1927	0
414	20250407	122000	70513513	1927	1927	1927	1927	13
415	20250407	121900	70488462	1930	1930	1930	1930	69
416	20250407	121800	70355292	1930	1930	1930	1930	0
417	20250407	121700	70355292	1930	1930	1930	1930	1
418	20250407	121600	70353362	1927	1927	1927	1927	0
419	20250407	121500	70353362	1927	1927	1927	1927	0
420	20250407	121400	70353362	1927	1927	1927	1927	0
421	20250407	121300	70353362	1927	1927	1927	1927	0
422	20250407	121200	70353362	1927	1931	1931	1927	363
423	20250407	121100	69653687	1935	1935	1935	1935	912
424	20250407	121000	67888967	1935	1935	1935	1935	0
425	20250407	120900	67888967	1935	1935	1935	1935	0
426	20250407	120800	67888967	1935	1935	1935	1935	0
427	20250407	120700	67888967	1935	1935	1935	1935	63
428	20250407	120600	67767062	1935	1936	1936	1935	5898
429	20250407	120500	56354338	1936	1936	1936	1936	0
430	20250407	120400	56354338	1936	1936	1936	1936	0
431	20250407	120300	56354338	1936	1936	1936	1936	0
432	20250407	120200	56354338	1936	1940	1940	1936	4
433	20250407	120100	56346586	1936	1936	1936	1936	0
434	20250407	120000	56346586	1936	1938	1938	1936	148
435	20250407	115900	56059824	1938	1938	1938	1938	0
436	20250407	115800	56059824	1938	1938	1938	1938	0
437	20250407	115700	56059824	1938	1938	1938	1938	0
438	20250407	115600	56059824	1938	1938	1938	1938	0
439	20250407	115500	56059824	1938	1938	1938	1938	0
440	20250407	115400	56059824	1938	1938	1938	1938	0
441	20250407	115300	56059824	1938	1938	1938	1938	0
442	20250407	115200	56059824	1938	1938	1938	1938	0
443	20250407	115100	56059824	1938	1938	1938	1938	0
444	20250407	115000	56059824	1938	1938	1938	1938	0
445	20250407	114900	56059824	1938	1938	1938	1938	0
446	20250407	114800	56059824	1938	1938	1938	1938	0
447	20250407	114700	56059824	1938	1938	1938	1938	0
448	20250407	114600	56059824	1938	1938	1938	1938	0
449	20250407	114500	56059824	1938	1938	1938	1938	0
450	20250407	114400	56059824	1938	1938	1938	1938	0
451	20250407	114300	56059824	1938	1938	1938	1938	10
452	20250407	114200	56040444	1939	1940	1940	1939	60
453	20250407	114100	55924054	1941	1941	1941	1941	0
454	20250407	114000	55924054	1941	1941	1941	1941	9
455	20250407	113900	55906585	1941	1941	1941	1941	1
456	20250407	113800	55904644	1941	1941	1941	1941	0
457	20250407	113700	55904644	1941	1935	1941	1935	15
458	20250407	113600	55875559	1935	1945	1945	1935	752
459	20250407	113500	54419611	1945	1945	1945	1945	0
460	20250407	113400	54419611	1945	1945	1945	1945	0
461	20250407	113300	54419611	1945	1945	1945	1945	0
462	20250407	113200	54419611	1945	1945	1945	1945	0
463	20250407	113100	54419611	1945	1945	1945	1945	0
464	20250407	113000	54419611	1945	1945	1945	1945	0
465	20250407	112900	54419611	1945	1945	1945	1945	0
466	20250407	112800	54419611	1945	1945	1945	1945	0
467	20250407	112700	54419611	1945	1945	1945	1945	46
468	20250407	112600	54330141	1945	1945	1945	1945	29
469	20250407	112500	54273736	1936	1936	1936	1936	0
470	20250407	112400	54273736	1936	1936	1936	1936	146
471	20250407	112300	53991080	1936	1945	1945	1935	382
472	20250407	112200	53251456	1946	1946	1947	1946	31
473	20250407	112100	53191127	1950	1950	1950	1950	0
474	20250407	112000	53191127	1950	1950	1950	1950	0
475	20250407	111900	53191127	1950	1950	1950	1950	0
476	20250407	111800	53191127	1950	1950	1950	1950	0
477	20250407	111700	53191127	1950	1950	1950	1950	0
478	20250407	111600	53191127	1950	1938	1950	1938	421
479	20250407	111500	52371836	1931	1931	1931	1931	99
480	20250407	111400	52180667	1931	1931	1931	1931	0
481	20250407	111300	52180667	1931	1931	1931	1931	0
482	20250407	111200	52180667	1931	1931	1931	1931	2
483	20250407	111100	52176805	1931	1931	1931	1931	0
484	20250407	111000	52176805	1931	1931	1931	1931	0
485	20250407	110900	52176805	1931	1931	1931	1931	11
486	20250407	110800	52155564	1931	1931	1931	1931	0
487	20250407	110700	52155564	1931	1931	1931	1931	0
488	20250407	110600	52155564	1931	1931	1931	1931	58
489	20250407	110500	52043566	1931	1931	1931	1931	109
490	20250407	110400	51833087	1933	1932	1933	1932	468
491	20250407	110300	50928643	1926	1926	1926	1926	0
492	20250407	110200	50928643	1926	1926	1926	1926	0
493	20250407	110100	50928643	1926	1926	1926	1926	0
494	20250407	110000	50928643	1926	1926	1926	1926	0
495	20250407	105900	50928643	1926	1926	1926	1926	0
496	20250407	105800	50928643	1926	1926	1926	1926	4
497	20250407	105700	50920939	1926	1926	1926	1926	17
498	20250407	105600	50888197	1926	1926	1926	1926	0
499	20250407	105500	50888197	1926	1926	1926	1926	0
500	20250407	105400	50888197	1926	1927	1927	1926	66
501	20250407	105300	50761059	1926	1926	1926	1926	0
502	20250407	105200	50761059	1926	1926	1926	1926	0
503	20250407	105100	50761059	1926	1927	1927	1926	171
504	20250407	105000	50431702	1926	1926	1926	1926	0
505	20250407	104900	50431702	1926	1926	1926	1926	0
506	20250407	104800	50431702	1926	1926	1926	1926	0
507	20250407	104700	50431702	1926	1926	1926	1926	153
508	20250407	104600	50137024	1916	1920	1920	1916	182
509	20250407	104500	49787864	1920	1921	1933	1920	1021
510	20250407	104400	47816511	1921	1924	1924	1921	266
511	20250407	104300	47304954	1924	1924	1924	1924	0
512	20250407	104200	47304954	1924	1924	1924	1924	0
513	20250407	104100	47304954	1924	1924	1924	1924	40
514	20250407	104000	47227994	1924	1924	1924	1924	16
515	20250407	103900	47197210	1924	1924	1924	1924	2
516	20250407	103800	47193362	1924	1928	1933	1924	221
517	20250407	103700	46766764	1928	1925	1928	1925	2
518	20250407	103600	46762911	1933	1933	1933	1933	0
519	20250407	103500	46762911	1933	1933	1933	1933	0
520	20250407	103400	46762911	1933	1933	1933	1933	0
521	20250407	103300	46762911	1933	1933	1933	1933	0
522	20250407	103200	46762911	1933	1933	1933	1933	0
523	20250407	103100	46762911	1933	1933	1933	1933	1
524	20250407	103000	46760978	1933	1933	1933	1933	1
525	20250407	102900	46759045	1922	1922	1922	1922	11
526	20250407	102800	46737903	1930	1930	1930	1930	9
527	20250407	102700	46720533	1920	1920	1920	1920	0
528	20250407	102600	46720533	1920	1920	1920	1920	32
529	20250407	102500	46659093	1920	1920	1920	1920	0
530	20250407	102400	46659093	1920	1930	1930	1920	11
531	20250407	102300	46637893	1920	1929	1930	1920	139
532	20250407	102200	46370063	1915	1915	1915	1915	0
533	20250407	102100	46370063	1915	1915	1915	1915	0
534	20250407	102000	46370063	1915	1915	1915	1915	0
535	20250407	101900	46370063	1915	1915	1915	1915	62
536	20250407	101800	46251333	1930	1925	1934	1925	16
537	20250407	101700	46220459	1914	1914	1914	1914	0
538	20250407	101600	46220459	1914	1915	1915	1914	218
539	20250407	101500	45803194	1920	1920	1920	1920	0
540	20250407	101400	45803194	1920	1920	1920	1920	0
541	20250407	101300	45803194	1920	1920	1920	1920	1
542	20250407	101200	45801274	1920	1919	1920	1919	32
543	20250407	101100	45739858	1919	1920	1921	1919	698
544	20250407	101000	44399722	1920	1918	1920	1918	323
545	20250407	100900	43780192	1913	1913	1918	1913	32
546	20250407	100800	43718971	1913	1913	1913	1913	0
547	20250407	100700	43718971	1913	1913	1913	1913	29
548	20250407	100600	43663494	1913	1913	1913	1913	66
549	20250407	100500	43537236	1918	1918	1918	1918	10
550	20250407	100400	43518056	1918	1918	1918	1918	31
551	20250407	100300	43458598	1913	1915	1915	1913	114
552	20250407	100200	43240406	1916	1916	1916	1916	195
553	20250407	100100	42866786	1913	1913	1914	1913	83
554	20250407	100000	42707927	1913	1902	1913	1902	54
555	20250407	095900	42605031	1908	1908	1908	1908	0
556	20250407	095800	42605031	1908	1908	1908	1908	0
557	20250407	095700	42605031	1908	1908	1908	1908	3
558	20250407	095600	42599307	1911	1911	1911	1911	100
559	20250407	095500	42408207	1906	1906	1906	1906	0
560	20250407	095400	42408207	1906	1906	1906	1906	0
561	20250407	095300	42408207	1906	1906	1906	1906	5
562	20250407	095200	42398677	1911	1911	1911	1911	0
563	20250407	095100	42398677	1911	1911	1911	1911	19
564	20250407	095000	42362368	1912	1894	1912	1894	39
565	20250407	094900	42287877	1894	1893	1915	1893	152
566	20250407	094800	41997972	1891	1905	1918	1891	1480
567	20250407	094700	39186102	1915	1910	1915	1906	383
568	20250407	094600	38454231	1921	1921	1921	1921	0
569	20250407	094500	38454231	1921	1921	1921	1921	95
570	20250407	094400	38271736	1915	1915	1915	1912	72
571	20250407	094300	38133973	1915	1920	1920	1915	145
572	20250407	094200	37855712	1920	1920	1920	1920	0
573	20250407	094100	37855712	1920	1920	1920	1920	72
574	20250407	094000	37717472	1921	1921	1921	1921	134
575	20250407	093900	37460058	1920	1920	1920	1920	2
576	20250407	093800	37456218	1920	1920	1920	1920	0
577	20250407	093700	37456218	1920	1920	1920	1920	20
578	20250407	093600	37417818	1920	1924	1924	1920	433
579	20250407	093500	36585002	1925	1927	1927	1925	80
580	20250407	093400	36430888	1929	1927	1929	1927	3
581	20250407	093300	36425105	1927	1927	1929	1925	206
582	20250407	093200	36028066	1927	1934	1934	1924	1982
583	20250407	093100	32203008	1932	1932	1932	1932	0
584	20250407	093000	32203008	1932	1932	1954	1932	179
585	20250407	092900	31857106	1932	1936	1958	1932	62
586	20250407	092800	31737044	1936	1948	1959	1936	212
587	20250407	092700	31323410	1948	1943	1948	1943	18
588	20250407	092600	31288351	1932	1948	1948	1932	38
589	20250407	092500	31214903	1949	1949	1949	1949	2
590	20250407	092400	31211005	1945	1940	1949	1940	14
591	20250407	092300	31183781	1940	1944	1949	1940	139
592	20250407	092200	30913989	1949	1950	1950	1949	110
593	20250407	092100	30699490	1955	1954	1955	1950	159
594	20250407	092000	30388911	1954	1940	1956	1940	734
595	20250407	091900	28959067	1932	1923	1932	1923	145
596	20250407	091800	28679233	1923	1920	1923	1920	296
597	20250407	091700	28110836	1921	1910	1921	1910	2883
598	20250407	091600	22576105	1921	1926	1926	1921	34
599	20250407	091500	22510776	1920	1924	1924	1920	2064
600	20250407	091400	18546604	1924	1920	1924	1920	234
601	20250407	091300	18097124	1920	1934	1934	1920	904
602	20250407	091200	16359022	1940	1940	1940	1940	0
603	20250407	091100	16359022	1940	1925	1940	1925	449
604	20250407	091000	15488652	1920	1920	1920	1920	110
605	20250407	090900	15277452	1920	1890	1923	1890	357
606	20250407	090800	14591882	1890	1924	1924	1890	90
607	20250407	090700	14419062	1885	1887	1887	1885	76
608	20250407	090600	14275756	1887	1955	1955	1885	1211
609	20250407	090500	11957684	1962	1962	1962	1962	10
610	20250407	090400	11938064	1873	1938	1938	1873	509
611	20250407	090300	10984101	1870	1901	1938	1870	1348
612	20250407	090200	8437437	1990	1990	1990	1990	143
613	20250407	090100	8152867	1990	1996	1996	1990	1071
614	20250407	090000	6021511	1996	2060	2060	1871	3014