KissMeData/052860/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	194500	187816857	1972	1972	1972	1972	543
3	20250401	194400	187816857	1972	1972	1972	1972	0
4	20250401	194300	187816857	1972	1972	1972	1972	0
5	20250401	194200	187816857	1972	1972	1972	1972	0
6	20250401	194100	187816857	1972	1972	1972	1972	0
7	20250401	194000	187816857	1972	1972	1972	1972	0
8	20250401	193900	187816857	1972	1972	1972	1972	0
9	20250401	193800	187816857	1972	1972	1972	1972	0
10	20250401	193700	187816857	1972	1972	1972	1972	0
11	20250401	193600	187816857	1972	1972	1972	1972	0
12	20250401	193500	187816857	1972	1972	1972	1972	0
13	20250401	193400	187816857	1972	1972	1972	1972	0
14	20250401	193300	187816857	1972	1972	1972	1972	0
15	20250401	193200	187816857	1972	1972	1972	1972	0
16	20250401	193100	187816857	1972	1972	1972	1972	0
17	20250401	193000	187816857	1972	1972	1972	1972	0
18	20250401	192900	187816857	1972	1972	1972	1972	0
19	20250401	192800	187816857	1972	1972	1972	1972	0
20	20250401	192700	187816857	1972	1972	1972	1972	0
21	20250401	192600	187816857	1972	1972	1972	1972	0
22	20250401	192500	187816857	1972	1972	1972	1972	0
23	20250401	192400	187816857	1972	1972	1972	1972	0
24	20250401	192300	187816857	1972	1972	1972	1972	0
25	20250401	192200	187816857	1972	1972	1972	1972	0
26	20250401	192100	187816857	1972	1972	1972	1972	0
27	20250401	192000	187816857	1972	1972	1972	1972	0
28	20250401	191900	187816857	1972	1972	1972	1972	0
29	20250401	191800	187816857	1972	1972	1972	1972	0
30	20250401	191700	187816857	1972	1972	1972	1972	0
31	20250401	191600	187816857	1972	1972	1972	1972	0
32	20250401	191500	187816857	1972	1972	1972	1972	543
33	20250401	191400	187816857	1972	1972	1972	1972	0
34	20250401	191300	187816857	1972	1972	1972	1972	0
35	20250401	191200	187816857	1972	1972	1972	1972	0
36	20250401	191100	187816857	1972	1972	1972	1972	0
37	20250401	191000	187816857	1972	1972	1972	1972	0
38	20250401	190900	187816857	1972	1972	1972	1972	0
39	20250401	190800	187816857	1972	1972	1972	1972	0
40	20250401	190700	187816857	1972	1972	1972	1972	0
41	20250401	190600	187816857	1972	1972	1972	1972	0
42	20250401	190500	187816857	1972	1972	1972	1972	0
43	20250401	190400	187816857	1972	1972	1972	1972	0
44	20250401	190300	187816857	1972	1972	1972	1972	0
45	20250401	190200	187816857	1972	1972	1972	1972	0
46	20250401	190100	187816857	1972	1972	1972	1972	0
47	20250401	190000	187816857	1972	1972	1972	1972	0
48	20250401	185900	187816857	1972	1972	1972	1972	0
49	20250401	185800	187816857	1972	1972	1972	1972	0
50	20250401	185700	187816857	1972	1972	1972	1972	0
51	20250401	185600	187816857	1972	1972	1972	1972	0
52	20250401	185500	187816857	1972	1972	1972	1972	0
53	20250401	185400	187816857	1972	1972	1972	1972	0
54	20250401	185300	187816857	1972	1972	1972	1972	0
55	20250401	185200	187816857	1972	1972	1972	1972	0
56	20250401	185100	187816857	1972	1972	1972	1972	0
57	20250401	185000	187816857	1972	1972	1972	1972	0
58	20250401	184900	187816857	1972	1972	1972	1972	0
59	20250401	184800	187816857	1972	1972	1972	1972	0
60	20250401	184700	187816857	1972	1972	1972	1972	0
61	20250401	184600	187816857	1972	1972	1972	1972	0
62	20250401	184500	187816857	1972	1972	1972	1972	543
63	20250401	184400	187816857	1972	1972	1972	1972	0
64	20250401	184300	187816857	1972	1972	1972	1972	0
65	20250401	184200	187816857	1972	1972	1972	1972	0
66	20250401	184100	187816857	1972	1972	1972	1972	0
67	20250401	184000	187816857	1972	1972	1972	1972	0
68	20250401	183900	187816857	1972	1972	1972	1972	0
69	20250401	183800	187816857	1972	1972	1972	1972	0
70	20250401	183700	187816857	1972	1972	1972	1972	0
71	20250401	183600	187816857	1972	1972	1972	1972	0
72	20250401	183500	187816857	1972	1972	1972	1972	0
73	20250401	183400	187816857	1972	1972	1972	1972	0
74	20250401	183300	187816857	1972	1972	1972	1972	0
75	20250401	183200	187816857	1972	1972	1972	1972	0
76	20250401	183100	187816857	1972	1972	1972	1972	0
77	20250401	183000	187816857	1972	1972	1972	1972	0
78	20250401	182900	187816857	1972	1972	1972	1972	0
79	20250401	182800	187816857	1972	1972	1972	1972	0
80	20250401	182700	187816857	1972	1972	1972	1972	0
81	20250401	182600	187816857	1972	1972	1972	1972	0
82	20250401	182500	187816857	1972	1972	1972	1972	0
83	20250401	182400	187816857	1972	1972	1972	1972	0
84	20250401	182300	187816857	1972	1972	1972	1972	0
85	20250401	182200	187816857	1972	1972	1972	1972	0
86	20250401	182100	187816857	1972	1972	1972	1972	0
87	20250401	182000	187816857	1972	1972	1972	1972	0
88	20250401	181900	187816857	1972	1972	1972	1972	0
89	20250401	181800	187816857	1972	1972	1972	1972	0
90	20250401	181700	187816857	1972	1972	1972	1972	0
91	20250401	181600	187816857	1972	1972	1972	1972	0
92	20250401	181500	187816857	1972	1972	1972	1972	543
93	20250401	181400	187816857	1972	1972	1972	1972	0
94	20250401	181300	187816857	1972	1972	1972	1972	0
95	20250401	181200	187816857	1972	1972	1972	1972	0
96	20250401	181100	187816857	1972	1972	1972	1972	0
97	20250401	181000	187816857	1972	1972	1972	1972	0
98	20250401	180900	187816857	1972	1972	1972	1972	0
99	20250401	180800	187816857	1972	1972	1972	1972	0
100	20250401	180700	187816857	1972	1972	1972	1972	0
101	20250401	180600	187816857	1972	1972	1972	1972	0
102	20250401	180500	187816857	1972	1972	1972	1972	0
103	20250401	180400	187816857	1972	1972	1972	1972	0
104	20250401	180300	187816857	1972	1972	1972	1972	0
105	20250401	180200	187816857	1972	1972	1972	1972	0
106	20250401	180100	187816857	1972	1972	1972	1972	0
107	20250401	180000	187816857	1972	1972	1972	1972	0
108	20250401	175900	187816857	1972	1972	1972	1972	0
109	20250401	175800	187816857	1972	1972	1972	1972	0
110	20250401	175700	187816857	1972	1972	1972	1972	0
111	20250401	175600	187816857	1972	1972	1972	1972	0
112	20250401	175500	187816857	1972	1972	1972	1972	0
113	20250401	175400	187816857	1972	1972	1972	1972	0
114	20250401	175300	187816857	1972	1972	1972	1972	0
115	20250401	175200	187816857	1972	1972	1972	1972	0
116	20250401	175100	187816857	1972	1972	1972	1972	0
117	20250401	175000	187816857	1972	1972	1972	1972	0
118	20250401	174900	187816857	1972	1972	1972	1972	0
119	20250401	174800	187816857	1972	1972	1972	1972	0
120	20250401	174700	187816857	1972	1972	1972	1972	0
121	20250401	174600	187816857	1972	1972	1972	1972	0
122	20250401	174500	187816857	1972	1972	1972	1972	543
123	20250401	174400	187816857	1972	1972	1972	1972	0
124	20250401	174300	187816857	1972	1972	1972	1972	0
125	20250401	174200	187816857	1972	1972	1972	1972	0
126	20250401	174100	187816857	1972	1972	1972	1972	0
127	20250401	174000	187816857	1972	1972	1972	1972	0
128	20250401	173900	187816857	1972	1972	1972	1972	0
129	20250401	173800	187816857	1972	1972	1972	1972	0
130	20250401	173700	187816857	1972	1972	1972	1972	0
131	20250401	173600	187816857	1972	1972	1972	1972	0
132	20250401	173500	187816857	1972	1972	1972	1972	0
133	20250401	173400	187816857	1972	1972	1972	1972	0
134	20250401	173300	187816857	1972	1972	1972	1972	0
135	20250401	173200	187816857	1972	1972	1972	1972	0
136	20250401	173100	187816857	1972	1972	1972	1972	0
137	20250401	173000	187816857	1972	1972	1972	1972	0
138	20250401	172900	187816857	1972	1972	1972	1972	0
139	20250401	172800	187816857	1972	1972	1972	1972	0
140	20250401	172700	187816857	1972	1972	1972	1972	0
141	20250401	172600	187816857	1972	1972	1972	1972	0
142	20250401	172500	187816857	1972	1972	1972	1972	0
143	20250401	172400	187816857	1972	1972	1972	1972	0
144	20250401	172300	187816857	1972	1972	1972	1972	0
145	20250401	172200	187816857	1972	1972	1972	1972	0
146	20250401	172100	187816857	1972	1972	1972	1972	0
147	20250401	172000	187816857	1972	1972	1972	1972	0
148	20250401	171900	187816857	1972	1972	1972	1972	0
149	20250401	171800	187816857	1972	1972	1972	1972	0
150	20250401	171700	187816857	1972	1972	1972	1972	0
151	20250401	171600	187816857	1972	1972	1972	1972	0
152	20250401	171500	187816857	1972	1972	1972	1972	543
153	20250401	171400	187816857	1972	1972	1972	1972	0
154	20250401	171300	187816857	1972	1972	1972	1972	0
155	20250401	171200	187816857	1972	1972	1972	1972	0
156	20250401	171100	187816857	1972	1972	1972	1972	0
157	20250401	171000	187816857	1972	1972	1972	1972	0
158	20250401	170900	187816857	1972	1972	1972	1972	0
159	20250401	170800	187816857	1972	1972	1972	1972	0
160	20250401	170700	187816857	1972	1972	1972	1972	0
161	20250401	170600	187816857	1972	1972	1972	1972	0
162	20250401	170500	187816857	1972	1972	1972	1972	0
163	20250401	170400	187816857	1972	1972	1972	1972	0
164	20250401	170300	187816857	1972	1972	1972	1972	0
165	20250401	170200	187816857	1972	1972	1972	1972	0
166	20250401	170100	187816857	1972	1972	1972	1972	0
167	20250401	170000	187816857	1972	1972	1972	1972	0
168	20250401	165900	187816857	1972	1972	1972	1972	0
169	20250401	165800	187816857	1972	1972	1972	1972	0
170	20250401	165700	187816857	1972	1972	1972	1972	0
171	20250401	165600	187816857	1972	1972	1972	1972	0
172	20250401	165500	187816857	1972	1972	1972	1972	0
173	20250401	165400	187816857	1972	1972	1972	1972	0
174	20250401	165300	187816857	1972	1972	1972	1972	0
175	20250401	165200	187816857	1972	1972	1972	1972	0
176	20250401	165100	187816857	1972	1972	1972	1972	0
177	20250401	165000	187816857	1972	1972	1972	1972	0
178	20250401	164900	187816857	1972	1972	1972	1972	0
179	20250401	164800	187816857	1972	1972	1972	1972	0
180	20250401	164700	187816857	1972	1972	1972	1972	0
181	20250401	164600	187816857	1972	1972	1972	1972	0
182	20250401	164500	187816857	1972	1972	1972	1972	543
183	20250401	164400	187816857	1972	1972	1972	1972	0
184	20250401	164300	187816857	1972	1972	1972	1972	0
185	20250401	164200	187816857	1972	1972	1972	1972	0
186	20250401	164100	187816857	1972	1972	1972	1972	0
187	20250401	164000	187816857	1972	1972	1972	1972	0
188	20250401	163900	187816857	1972	1972	1972	1972	0
189	20250401	163800	187816857	1972	1972	1972	1972	0
190	20250401	163700	187816857	1972	1972	1972	1972	0
191	20250401	163600	187816857	1972	1972	1972	1972	0
192	20250401	163500	187816857	1972	1972	1972	1972	0
193	20250401	163400	187816857	1972	1972	1972	1972	0
194	20250401	163300	187816857	1972	1972	1972	1972	0
195	20250401	163200	187816857	1972	1972	1972	1972	0
196	20250401	163100	187816857	1972	1972	1972	1972	0
197	20250401	163000	187816857	1972	1972	1972	1972	0
198	20250401	162900	187816857	1972	1972	1972	1972	0
199	20250401	162800	187816857	1972	1972	1972	1972	0
200	20250401	162700	187816857	1972	1972	1972	1972	0
201	20250401	162600	187816857	1972	1972	1972	1972	0
202	20250401	162500	187816857	1972	1972	1972	1972	0
203	20250401	162400	187816857	1972	1972	1972	1972	0
204	20250401	162300	187816857	1972	1972	1972	1972	0
205	20250401	162200	187816857	1972	1972	1972	1972	0
206	20250401	162100	187816857	1972	1972	1972	1972	0
207	20250401	162000	187816857	1972	1972	1972	1972	0
208	20250401	161900	187816857	1972	1972	1972	1972	0
209	20250401	161800	187816857	1972	1972	1972	1972	0
210	20250401	161700	187816857	1972	1972	1972	1972	0
211	20250401	161600	187816857	1972	1972	1972	1972	0
212	20250401	161500	187816857	1972	1972	1972	1972	543
213	20250401	161400	187816857	1972	1972	1972	1972	0
214	20250401	161300	187816857	1972	1972	1972	1972	0
215	20250401	161200	187816857	1972	1972	1972	1972	0
216	20250401	161100	187816857	1972	1972	1972	1972	0
217	20250401	161000	187816857	1972	1972	1972	1972	0
218	20250401	160900	187816857	1972	1972	1972	1972	0
219	20250401	160800	187816857	1972	1972	1972	1972	0
220	20250401	160700	187816857	1972	1972	1972	1972	0
221	20250401	160600	187816857	1972	1972	1972	1972	0
222	20250401	160500	187816857	1972	1972	1972	1972	0
223	20250401	160400	187816857	1972	1972	1972	1972	0
224	20250401	160300	187816857	1972	1972	1972	1972	0
225	20250401	160200	187816857	1972	1972	1972	1972	0
226	20250401	160100	187816857	1972	1972	1972	1972	0
227	20250401	160000	187816857	1972	1972	1972	1972	0
228	20250401	155900	187816857	1972	1972	1972	1972	0
229	20250401	155800	187816857	1972	1972	1972	1972	0
230	20250401	155700	187816857	1972	1972	1972	1972	0
231	20250401	155600	187816857	1972	1972	1972	1972	0
232	20250401	155500	187816857	1972	1972	1972	1972	0
233	20250401	155400	187816857	1972	1972	1972	1972	0
234	20250401	155300	187816857	1972	1972	1972	1972	0
235	20250401	155200	187816857	1972	1972	1972	1972	0
236	20250401	155100	187816857	1972	1972	1972	1972	0
237	20250401	155000	187816857	1972	1972	1972	1972	0
238	20250401	154900	187816857	1972	1972	1972	1972	0
239	20250401	154800	187816857	1972	1972	1972	1972	0
240	20250401	154700	187816857	1972	1972	1972	1972	0
241	20250401	154600	187816857	1972	1972	1972	1972	0
242	20250401	154500	187816857	1972	1972	1972	1972	543
243	20250401	154400	187816857	1972	1972	1972	1972	0
244	20250401	154300	187816857	1972	1972	1972	1972	0
245	20250401	154200	187816857	1972	1972	1972	1972	0
246	20250401	154100	187816857	1972	1972	1972	1972	0
247	20250401	154000	187816857	1972	1972	1972	1972	0
248	20250401	153900	187816857	1972	1972	1972	1972	0
249	20250401	153800	187816857	1972	1972	1972	1972	0
250	20250401	153700	187816857	1972	1972	1972	1972	0
251	20250401	153600	187816857	1972	1972	1972	1972	0
252	20250401	153500	187816857	1972	1972	1972	1972	0
253	20250401	153400	187816857	1972	1972	1972	1972	0
254	20250401	153300	187816857	1972	1972	1972	1972	0
255	20250401	153200	187816857	1972	1972	1972	1972	0
256	20250401	153100	187816857	1972	1972	1972	1972	0
257	20250401	153000	187816857	1972	1972	1972	1972	543
258	20250401	152900	186746061	1987	1987	1987	1987	0
259	20250401	152800	186746061	1987	1987	1987	1987	0
260	20250401	152700	186746061	1987	1987	1987	1987	0
261	20250401	152600	186746061	1987	1987	1987	1987	0
262	20250401	152500	186746061	1987	1987	1987	1987	0
263	20250401	152400	186746061	1987	1987	1987	1987	0
264	20250401	152300	186746061	1987	1987	1987	1987	0
265	20250401	152200	186746061	1987	1987	1987	1987	0
266	20250401	152100	186746061	1987	1987	1987	1987	0
267	20250401	152000	186746061	1987	1987	1987	1987	0
268	20250401	151900	186746061	1987	1972	1987	1972	87
269	20250401	151800	186574482	1972	1972	1972	1972	0
270	20250401	151700	186574482	1972	1972	1972	1972	468
271	20250401	151600	185651586	1987	1987	1987	1987	516
272	20250401	151500	184626294	1988	1988	1988	1988	0
273	20250401	151400	184626294	1988	1988	1988	1988	0
274	20250401	151300	184626294	1988	1988	1988	1988	361
275	20250401	151200	183908626	1988	1985	1988	1985	1101
276	20250401	151100	181722838	1988	1980	1988	1980	1001
277	20250401	151000	179737087	1967	1967	1967	1967	261
278	20250401	150900	179223700	1966	1966	1966	1966	0
279	20250401	150800	179223700	1966	1966	1966	1966	0
280	20250401	150700	179223700	1966	1966	1966	1966	50
281	20250401	150600	179125400	1988	1988	1988	1988	0
282	20250401	150500	179125400	1988	1988	1988	1988	0
283	20250401	150400	179125400	1988	1988	1988	1988	0
284	20250401	150300	179125400	1988	1988	1988	1988	0
285	20250401	150200	179125400	1988	1988	1988	1988	0
286	20250401	150100	179125400	1988	1962	1988	1962	2177
287	20250401	150000	174805976	1963	1963	1963	1963	112
288	20250401	145900	174586120	1959	1959	1959	1959	0
289	20250401	145800	174586120	1959	1959	1959	1959	37
290	20250401	145700	174513637	1959	1959	1959	1959	86
291	20250401	145600	174345163	1959	1959	1959	1959	0
292	20250401	145500	174345163	1959	1959	1959	1959	0
293	20250401	145400	174345163	1959	1959	1959	1959	0
294	20250401	145300	174345163	1959	1959	1959	1959	87
295	20250401	145200	174174730	1959	1959	1959	1959	0
296	20250401	145100	174174730	1959	1959	1959	1959	0
297	20250401	145000	174174730	1959	1959	1959	1959	0
298	20250401	144900	174174730	1959	1959	1959	1959	77
299	20250401	144800	174023887	1959	1958	1959	1958	29
300	20250401	144700	173967092	1955	1955	1955	1955	102
301	20250401	144600	173767682	1958	1958	1958	1958	0
302	20250401	144500	173767682	1958	1958	1958	1958	360
303	20250401	144400	173062802	1960	1960	1960	1960	0
304	20250401	144300	173062802	1960	1960	1960	1960	1
305	20250401	144200	173060842	1963	1963	1963	1963	129
306	20250401	144100	172807615	1973	1973	1973	1973	0
307	20250401	144000	172807615	1973	1973	1973	1973	0
308	20250401	143900	172807615	1973	1973	1973	1973	0
309	20250401	143800	172807615	1973	1973	1973	1973	4
310	20250401	143700	172799723	1973	1973	1973	1973	0
311	20250401	143600	172799723	1973	1973	1973	1973	0
312	20250401	143500	172799723	1973	1973	1973	1973	1
313	20250401	143400	172797750	1967	1967	1967	1967	0
314	20250401	143300	172797750	1967	1967	1967	1967	0
315	20250401	143200	172797750	1967	1967	1967	1967	481
316	20250401	143100	171851623	1967	1967	1967	1967	204
317	20250401	143000	171450355	1967	1967	1967	1967	310
318	20250401	142900	170840585	1965	1967	1967	1965	196
319	20250401	142800	170455075	1980	1980	1980	1980	1
320	20250401	142700	170453095	1963	1963	1963	1963	0
321	20250401	142600	170453095	1963	1970	1970	1963	50
322	20250401	142500	170354695	1970	1970	1970	1970	0
323	20250401	142400	170354695	1970	1970	1970	1970	0
324	20250401	142300	170354695	1970	1970	1970	1970	0
325	20250401	142200	170354695	1970	1970	1970	1970	0
326	20250401	142100	170354695	1970	1970	1970	1970	2
327	20250401	142000	170350755	1954	1954	1954	1954	0
328	20250401	141900	170350755	1954	1954	1954	1954	0
329	20250401	141800	170350755	1954	1954	1954	1954	0
330	20250401	141700	170350755	1954	1954	1954	1954	0
331	20250401	141600	170350755	1954	1954	1954	1954	0
332	20250401	141500	170350755	1954	1954	1954	1954	0
333	20250401	141400	170350755	1954	1954	1954	1954	0
334	20250401	141300	170350755	1954	1954	1954	1954	0
335	20250401	141200	170350755	1954	1954	1954	1954	0
336	20250401	141100	170350755	1954	1954	1954	1954	0
337	20250401	141000	170350755	1954	1954	1954	1954	0
338	20250401	140900	170350755	1954	1954	1954	1954	28
339	20250401	140800	170296043	1953	1987	1987	1953	57
340	20250401	140700	170183736	1987	1987	1987	1987	0
341	20250401	140600	170183736	1987	1987	1987	1987	0
342	20250401	140500	170183736	1987	1987	1987	1987	0
343	20250401	140400	170183736	1987	1987	1987	1987	1
344	20250401	140300	170181749	1988	1988	1988	1988	0
345	20250401	140200	170181749	1988	1988	1988	1988	0
346	20250401	140100	170181749	1988	1988	1988	1988	0
347	20250401	140000	170181749	1988	1988	1988	1988	0
348	20250401	135900	170181749	1988	1983	1988	1983	220
349	20250401	135800	169744498	1983	1983	1983	1983	0
350	20250401	135700	169744498	1983	1983	1983	1983	0
351	20250401	135600	169744498	1983	1983	1983	1983	1
352	20250401	135500	169742515	1983	1983	1988	1983	275
353	20250401	135400	169196579	1988	1988	1988	1988	0
354	20250401	135300	169196579	1988	1988	1988	1988	0
355	20250401	135200	169196579	1988	1988	1988	1988	0
356	20250401	135100	169196579	1988	1988	1988	1988	0
357	20250401	135000	169196579	1988	1988	1988	1988	0
358	20250401	134900	169196579	1988	1988	1988	1988	0
359	20250401	134800	169196579	1988	1988	1988	1988	0
360	20250401	134700	169196579	1988	1988	1988	1988	0
361	20250401	134600	169196579	1988	1988	1988	1988	0
362	20250401	134500	169196579	1988	1988	1988	1988	0
363	20250401	134400	169196579	1988	1988	1988	1988	24
364	20250401	134300	169148867	1988	1988	1988	1988	5
365	20250401	134200	169138927	1988	1979	1988	1979	30
366	20250401	134100	169079540	1971	1971	1971	1971	0
367	20250401	134000	169079540	1971	1971	1971	1971	1
368	20250401	133900	169077569	1972	1972	1972	1972	1
369	20250401	133800	169075597	1972	1972	1972	1972	37
370	20250401	133700	169002633	1971	1971	1971	1971	1
371	20250401	133600	169000662	1972	1971	1972	1971	461
372	20250401	133500	168091831	1985	1985	1985	1985	0
373	20250401	133400	168091831	1985	1985	1985	1985	0
374	20250401	133300	168091831	1985	1985	1985	1985	0
375	20250401	133200	168091831	1985	1985	1985	1985	0
376	20250401	133100	168091831	1985	1985	1985	1985	0
377	20250401	133000	168091831	1985	1985	1985	1985	0
378	20250401	132900	168091831	1985	1985	1985	1985	0
379	20250401	132800	168091831	1985	1985	1985	1985	0
380	20250401	132700	168091831	1985	1985	1985	1985	0
381	20250401	132600	168091831	1985	1985	1985	1985	2
382	20250401	132500	168087861	1984	1980	1985	1980	22
383	20250401	132400	168044231	1985	1964	1985	1964	5
384	20250401	132300	168034367	1965	1965	1965	1965	0
385	20250401	132200	168034367	1965	1965	1965	1965	0
386	20250401	132100	168034367	1965	1965	1965	1964	76
387	20250401	132000	167885028	1977	1977	1977	1977	0
388	20250401	131900	167885028	1977	1977	1977	1977	1320
389	20250401	131800	165275388	1977	1977	1977	1977	0
390	20250401	131700	165275388	1977	1977	1977	1977	1
391	20250401	131600	165273411	1977	1977	1977	1977	0
392	20250401	131500	165273411	1977	1977	1977	1977	0
393	20250401	131400	165273411	1977	1977	1977	1977	0
394	20250401	131300	165273411	1977	1977	1977	1977	0
395	20250401	131200	165273411	1977	1977	1977	1977	0
396	20250401	131100	165273411	1977	1977	1977	1977	0
397	20250401	131000	165273411	1977	1977	1977	1977	1
398	20250401	130900	165271434	1950	1938	1950	1938	1802
399	20250401	130800	161772585	1938	1938	1938	1938	0
400	20250401	130700	161772585	1938	1938	1938	1938	0
401	20250401	130600	161772585	1938	1938	1938	1938	9
402	20250401	130500	161755143	1904	1904	1904	1904	0
403	20250401	130400	161755143	1904	1964	1964	1880	3790
404	20250401	130300	154429700	1978	1978	1978	1978	0
405	20250401	130200	154429700	1978	1978	1978	1978	0
406	20250401	130100	154429700	1978	1967	1978	1967	142
407	20250401	130000	154150375	1967	1967	1967	1967	3
408	20250401	125900	154144474	1984	1984	1984	1984	3
409	20250401	125800	154138522	1987	1987	1987	1987	0
410	20250401	125700	154138522	1987	1987	1987	1987	0
411	20250401	125600	154138522	1987	1987	1987	1987	0
412	20250401	125500	154138522	1987	1987	1987	1987	0
413	20250401	125400	154138522	1987	1987	1987	1987	0
414	20250401	125300	154138522	1987	1987	1987	1987	0
415	20250401	125200	154138522	1987	1987	1987	1987	0
416	20250401	125100	154138522	1987	1987	1987	1987	25
417	20250401	125000	154088847	1971	1972	1972	1971	530
418	20250401	124900	153043736	1971	1971	1971	1971	0
419	20250401	124800	153043736	1971	1971	1971	1971	10
420	20250401	124700	153024026	1971	1971	1971	1971	10
421	20250401	124600	153004316	1989	1989	1989	1989	10
422	20250401	124500	152984426	1989	1989	1989	1989	0
423	20250401	124400	152984426	1989	1989	1989	1989	0
424	20250401	124300	152984426	1989	1989	1989	1989	9
425	20250401	124200	152966525	1968	1968	1968	1968	0
426	20250401	124100	152966525	1968	1968	1968	1968	0
427	20250401	124000	152966525	1968	1968	1968	1968	0
428	20250401	123900	152966525	1968	1969	1969	1968	200
429	20250401	123800	152572915	1965	1965	1965	1965	0
430	20250401	123700	152572915	1965	1965	1965	1965	10
431	20250401	123600	152553265	1960	1960	1960	1960	0
432	20250401	123500	152553265	1960	1960	1960	1960	0
433	20250401	123400	152553265	1960	1960	1960	1960	0
434	20250401	123300	152553265	1960	1960	1960	1960	0
435	20250401	123200	152553265	1960	1960	1960	1960	0
436	20250401	123100	152553265	1960	1960	1960	1960	0
437	20250401	123000	152553265	1960	1960	1960	1960	0
438	20250401	122900	152553265	1960	1960	1960	1960	0
439	20250401	122800	152553265	1960	1960	1960	1960	0
440	20250401	122700	152553265	1960	1960	1960	1960	668
441	20250401	122600	151243985	1955	1955	1955	1955	0
442	20250401	122500	151243985	1955	1955	1955	1955	0
443	20250401	122400	151243985	1955	1955	1955	1955	0
444	20250401	122300	151243985	1955	1955	1955	1955	3000
445	20250401	122200	145378985	1942	1942	1942	1942	0
446	20250401	122100	145378985	1942	1939	1942	1939	12248
447	20250401	122000	121602180	1939	1942	1942	1939	1815
448	20250401	121900	118081287	1952	1952	1952	1952	68
449	20250401	121800	117948551	1952	1954	1954	1952	15
450	20250401	121700	117919251	1997	1997	1997	1997	0
451	20250401	121600	117919251	1997	1997	1997	1997	0
452	20250401	121500	117919251	1997	1997	1997	1997	0
453	20250401	121400	117919251	1997	1995	1997	1995	350
454	20250401	121300	117220353	1997	1997	1997	1997	0
455	20250401	121200	117220353	1997	1997	1997	1997	0
456	20250401	121100	117220353	1997	1997	1997	1997	0
457	20250401	121000	117220353	1997	1940	1997	1940	17
458	20250401	120900	117186461	2005	1999	2005	1999	564
459	20250401	120800	116058191	2000	1984	2000	1984	500
460	20250401	120700	115065922	1983	1982	1984	1982	3745
461	20250401	120600	107639831	1945	1945	1945	1945	0
462	20250401	120500	107639831	1945	1945	1945	1945	0
463	20250401	120400	107639831	1945	1965	1965	1945	466
464	20250401	120300	106730690	1962	1962	1962	1962	1
465	20250401	120200	106728728	1942	1936	1942	1936	1610
466	20250401	120100	103607243	1935	1935	1935	1935	0
467	20250401	120000	103607243	1935	1935	1935	1935	16
468	20250401	115900	103576283	1930	1916	1930	1916	471
469	20250401	115800	102673581	1940	1928	1940	1928	454
470	20250401	115700	101795701	1928	1928	1928	1928	0
471	20250401	115600	101795701	1928	1928	1928	1928	476
472	20250401	115500	100877973	1928	1928	1928	1928	0
473	20250401	115400	100877973	1928	1928	1928	1928	52
474	20250401	115300	100777717	1928	1928	1928	1928	68
475	20250401	115200	100646613	1940	1940	1940	1940	50
476	20250401	115100	100549613	1928	1928	1928	1928	0
477	20250401	115000	100549613	1928	1932	1932	1928	512
478	20250401	114900	99561389	1929	1931	1931	1928	449
479	20250401	114800	98695094	1956	1965	1965	1956	299
480	20250401	114700	98108756	1969	1969	1969	1969	0
481	20250401	114600	98108756	1969	1970	1970	1969	1931
482	20250401	114500	94305815	1980	1985	1985	1980	821
483	20250401	114400	92678944	1984	1984	1984	1984	0
484	20250401	114300	92678944	1984	1985	1985	1984	108
485	20250401	114200	92464595	1990	1992	1992	1990	68
486	20250401	114100	92329175	1992	1992	1992	1992	139
487	20250401	114000	92052287	1991	1991	1991	1991	1
488	20250401	113900	92050296	2015	2015	2015	2015	0
489	20250401	113800	92050296	2015	2015	2015	2015	668
490	20250401	113700	90704276	2005	2020	2020	2005	445
491	20250401	113600	89808881	2020	2020	2020	2020	0
492	20250401	113500	89808881	2020	2020	2020	2020	0
493	20250401	113400	89808881	2020	2005	2020	2005	2196
494	20250401	113300	85393556	2015	2015	2015	2015	84
495	20250401	113200	85224296	2015	2015	2015	2015	402
496	20250401	113100	84414266	2015	1998	2020	1998	4171
497	20250401	113000	76066396	1998	1998	1998	1998	0
498	20250401	112900	76066396	1998	1990	1998	1990	495
499	20250401	112800	75078266	1989	1989	1989	1989	15
500	20250401	112700	75048431	1994	1999	1999	1994	41
501	20250401	112600	74966582	1999	1999	1999	1999	1
502	20250401	112500	74964583	2000	2000	2000	2000	0
503	20250401	112400	74964583	2000	1999	2005	1999	20
504	20250401	112300	74924581	2005	2005	2005	2005	0
505	20250401	112200	74924581	2005	2005	2005	2005	0
506	20250401	112100	74924581	2005	2005	2005	2005	115
507	20250401	112000	74694006	2005	2005	2005	2005	270
508	20250401	111900	74152656	2005	2005	2005	2005	0
509	20250401	111800	74152656	2005	2000	2005	2000	181
510	20250401	111700	73790251	1970	1970	1970	1970	0
511	20250401	111600	73790251	1970	2005	2005	1969	2709
512	20250401	111500	68382894	1999	2020	2020	1999	1402
513	20250401	111400	65573574	2020	2000	2020	2000	9
514	20250401	111300	65555504	1999	1999	1999	1999	50
515	20250401	111200	65455554	2000	2000	2000	2000	22
516	20250401	111100	65411554	2000	2000	2000	2000	70
517	20250401	111000	65271554	2000	2000	2000	2000	200
518	20250401	110900	64871554	1998	1998	1998	1998	99
519	20250401	110800	64673752	2005	2005	2005	2005	607
520	20250401	110700	63456717	2030	2010	2030	2010	634
521	20250401	110600	62180377	2015	2015	2040	2005	677
522	20250401	110500	60821977	2015	2060	2060	2015	2819
523	20250401	110400	55034512	2030	2060	2060	1995	3941
524	20250401	110300	46997734	1995	1995	1995	1995	0
525	20250401	110200	46997734	1995	1974	1995	1974	2357
526	20250401	110100	42320751	1968	1968	1968	1968	1745
527	20250401	110000	38886591	1968	1968	1968	1968	0
528	20250401	105900	38886591	1968	1942	1968	1942	1575
529	20250401	105800	35827915	1942	1968	1968	1942	935
530	20250401	105700	34011799	1950	1950	1950	1950	0
531	20250401	105600	34011799	1950	1950	1950	1950	0
532	20250401	105500	34011799	1950	1942	1950	1942	1036
533	20250401	105400	31997073	1942	1942	1942	1942	1886
534	20250401	105300	28334461	1943	1942	1943	1942	651
535	20250401	105200	27069795	1942	1942	1942	1942	204
536	20250401	105100	26673627	1943	1943	1943	1943	0
537	20250401	105000	26673627	1943	1895	1944	1895	842
538	20250401	104900	25059410	1895	1895	1895	1895	0
539	20250401	104800	25059410	1895	1895	1895	1895	0
540	20250401	104700	25059410	1895	1895	1895	1895	50
541	20250401	104600	24964660	1897	1896	1897	1896	400
542	20250401	104500	24205889	1897	1857	1897	1857	922
543	20250401	104400	22481535	1857	1853	1857	1853	819
544	20250401	104300	20963496	1852	1852	1852	1852	261
545	20250401	104200	20480124	1819	1818	1819	1818	4880
546	20250401	104100	11608167	1818	1817	1818	1810	474
547	20250401	104000	10746459	1818	1818	1818	1818	0
548	20250401	103900	10746459	1818	1818	1818	1818	0
549	20250401	103800	10746459	1818	1818	1818	1818	0
550	20250401	103700	10746459	1818	1818	1818	1818	0
551	20250401	103600	10746459	1818	1818	1818	1818	0
552	20250401	103500	10746459	1818	1818	1818	1818	0
553	20250401	103400	10746459	1818	1818	1818	1818	0
554	20250401	103300	10746459	1818	1818	1818	1818	0
555	20250401	103200	10746459	1818	1818	1818	1818	0
556	20250401	103100	10746459	1818	1818	1818	1818	0
557	20250401	103000	10746459	1818	1818	1818	1818	0
558	20250401	102900	10746459	1818	1818	1818	1818	0
559	20250401	102800	10746459	1818	1818	1818	1818	0
560	20250401	102700	10746459	1818	1818	1818	1818	0
561	20250401	102600	10746459	1818	1818	1818	1818	0
562	20250401	102500	10746459	1818	1818	1818	1818	0
563	20250401	102400	10746459	1818	1818	1818	1818	0
564	20250401	102300	10746459	1818	1818	1818	1818	0
565	20250401	102200	10746459	1818	1818	1818	1818	0
566	20250401	102100	10746459	1818	1818	1818	1818	0
567	20250401	102000	10746459	1818	1818	1818	1818	0
568	20250401	101900	10746459	1818	1818	1818	1818	0
569	20250401	101800	10746459	1818	1818	1818	1818	0
570	20250401	101700	10746459	1818	1818	1818	1818	0
571	20250401	101600	10746459	1818	1817	1818	1817	500
572	20250401	101500	9837839	1809	1809	1809	1809	0
573	20250401	101400	9837839	1809	1809	1809	1809	3
574	20250401	101300	9832412	1809	1809	1809	1809	2
575	20250401	101200	9828794	1809	1809	1809	1809	1
576	20250401	101100	9826985	1805	1809	1809	1805	5
577	20250401	101000	9817956	1809	1809	1809	1808	455
578	20250401	100900	8994873	1809	1809	1809	1809	0
579	20250401	100800	8994873	1809	1809	1809	1809	0
580	20250401	100700	8994873	1809	1809	1809	1809	0
581	20250401	100600	8994873	1809	1809	1809	1809	0
582	20250401	100500	8994873	1809	1809	1809	1809	0
583	20250401	100400	8994873	1809	1809	1809	1809	0
584	20250401	100300	8994873	1809	1809	1809	1809	0
585	20250401	100200	8994873	1809	1809	1809	1809	1
586	20250401	100100	8993064	1805	1805	1805	1805	1
587	20250401	100000	8991259	1810	1810	1810	1810	0
588	20250401	095900	8991259	1810	1810	1810	1810	0
589	20250401	095800	8991259	1810	1810	1810	1810	0
590	20250401	095700	8991259	1810	1810	1810	1810	1
591	20250401	095600	8989449	1818	1818	1818	1818	0
592	20250401	095500	8989449	1818	1818	1818	1818	0
593	20250401	095400	8989449	1818	1818	1818	1818	0
594	20250401	095300	8989449	1818	1818	1818	1818	0
595	20250401	095200	8989449	1818	1818	1818	1818	0
596	20250401	095100	8989449	1818	1818	1818	1818	0
597	20250401	095000	8989449	1818	1818	1818	1818	0
598	20250401	094900	8989449	1818	1818	1818	1818	70
599	20250401	094800	8862189	1818	1818	1819	1818	105
600	20250401	094700	8671216	1818	1818	1818	1818	198
601	20250401	094600	8311252	1818	1818	1818	1818	0
602	20250401	094500	8311252	1818	1818	1818	1818	0
603	20250401	094400	8311252	1818	1818	1818	1818	0
604	20250401	094300	8311252	1818	1818	1818	1818	0
605	20250401	094200	8311252	1818	1818	1818	1818	200
606	20250401	094100	7947652	1815	1815	1815	1815	0
607	20250401	094000	7947652	1815	1820	1820	1815	976
608	20250401	093900	6172049	1819	1825	1825	1819	200
609	20250401	093800	5807813	1825	1825	1825	1825	0
610	20250401	093700	5807813	1825	1825	1825	1825	0
611	20250401	093600	5807813	1825	1825	1825	1825	0
612	20250401	093500	5807813	1825	1826	1826	1825	400
613	20250401	093400	5077613	1856	1856	1856	1856	0
614	20250401	093300	5077613	1856	1856	1856	1856	0
615	20250401	093200	5077613	1856	1856	1856	1856	0
616	20250401	093100	5077613	1856	1856	1856	1856	1
617	20250401	093000	5075757	1825	1825	1825	1825	0
618	20250401	092900	5075757	1825	1825	1825	1825	1
619	20250401	092800	5073932	1832	1832	1832	1832	0
620	20250401	092700	5073932	1832	1832	1832	1832	0
621	20250401	092600	5073932	1832	1833	1833	1832	200
622	20250401	092500	4707501	1833	1833	1833	1833	200
623	20250401	092400	4340901	1832	1832	1832	1832	0
624	20250401	092300	4340901	1832	1832	1832	1832	277
625	20250401	092200	3833437	1832	1833	1833	1832	323
626	20250401	092100	3241626	1832	1832	1832	1832	1
627	20250401	092000	3239794	1832	1832	1832	1832	0
628	20250401	091900	3239794	1832	1830	1832	1830	631
629	20250401	091800	2084423	1829	1829	1829	1829	200
630	20250401	091700	1718623	1818	1818	1818	1818	0
631	20250401	091600	1718623	1818	1818	1818	1818	0
632	20250401	091500	1718623	1818	1818	1818	1818	0
633	20250401	091400	1718623	1818	1818	1818	1818	1
634	20250401	091300	1716805	1820	1820	1820	1820	0
635	20250401	091200	1716805	1820	1820	1820	1820	0
636	20250401	091100	1716805	1820	1820	1820	1820	0
637	20250401	091000	1716805	1820	1820	1820	1820	0
638	20250401	090900	1716805	1820	1818	1820	1818	665
639	20250401	090800	507435	1802	1802	1802	1802	200
640	20250401	090700	147035	1814	1814	1814	1814	0
641	20250401	090600	147035	1814	1814	1814	1814	0
642	20250401	090500	147035	1814	1814	1814	1814	0
643	20250401	090400	147035	1814	1814	1814	1814	0
644	20250401	090300	147035	1814	1814	1814	1814	0
645	20250401	090200	147035	1814	1815	1815	1814	56
646	20250401	090100	45450	1819	1819	1819	1819	0
647	20250401	090000	45450	1819	1814	1819	1814	25