KissMeData/011420/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	184000	183574437	1910	1910	1910	1910	5401
3	20250402	183900	183574437	1910	1910	1910	1910	0
4	20250402	183800	183574437	1910	1910	1910	1910	0
5	20250402	183700	183574437	1910	1910	1910	1910	0
6	20250402	183600	183574437	1910	1910	1910	1910	0
7	20250402	183500	183574437	1910	1910	1910	1910	0
8	20250402	183400	183574437	1910	1910	1910	1910	0
9	20250402	183300	183574437	1910	1910	1910	1910	0
10	20250402	183200	183574437	1910	1910	1910	1910	0
11	20250402	183100	183574437	1910	1910	1910	1910	0
12	20250402	183000	183574437	1910	1910	1910	1910	0
13	20250402	182900	183574437	1910	1910	1910	1910	0
14	20250402	182800	183574437	1910	1910	1910	1910	0
15	20250402	182700	183574437	1910	1910	1910	1910	0
16	20250402	182600	183574437	1910	1910	1910	1910	0
17	20250402	182500	183574437	1910	1910	1910	1910	0
18	20250402	182400	183574437	1910	1910	1910	1910	0
19	20250402	182300	183574437	1910	1910	1910	1910	0
20	20250402	182200	183574437	1910	1910	1910	1910	0
21	20250402	182100	183574437	1910	1910	1910	1910	0
22	20250402	182000	183574437	1910	1910	1910	1910	0
23	20250402	181900	183574437	1910	1910	1910	1910	0
24	20250402	181800	183574437	1910	1910	1910	1910	0
25	20250402	181700	183574437	1910	1910	1910	1910	0
26	20250402	181600	183574437	1910	1910	1910	1910	0
27	20250402	181500	183574437	1910	1910	1910	1910	0
28	20250402	181400	183574437	1910	1910	1910	1910	0
29	20250402	181300	183574437	1910	1910	1910	1910	0
30	20250402	181200	183574437	1910	1910	1910	1910	0
31	20250402	181100	183574437	1910	1910	1910	1910	0
32	20250402	181000	183574437	1910	1910	1910	1910	5401
33	20250402	180900	183574437	1910	1910	1910	1910	0
34	20250402	180800	183574437	1910	1910	1910	1910	0
35	20250402	180700	183574437	1910	1910	1910	1910	0
36	20250402	180600	183574437	1910	1910	1910	1910	0
37	20250402	180500	183574437	1910	1910	1910	1910	0
38	20250402	180400	183574437	1910	1910	1910	1910	0
39	20250402	180300	183574437	1910	1910	1910	1910	0
40	20250402	180200	183574437	1910	1910	1910	1910	0
41	20250402	180100	183574437	1910	1910	1910	1910	0
42	20250402	180000	183574437	1910	1910	1910	1910	0
43	20250402	175900	183574437	1910	1910	1910	1910	0
44	20250402	175800	183574437	1910	1910	1910	1910	0
45	20250402	175700	183574437	1910	1910	1910	1910	0
46	20250402	175600	183574437	1910	1910	1910	1910	0
47	20250402	175500	183574437	1910	1910	1910	1910	0
48	20250402	175400	183574437	1910	1910	1910	1910	0
49	20250402	175300	183574437	1910	1910	1910	1910	0
50	20250402	175200	183574437	1910	1910	1910	1910	0
51	20250402	175100	183574437	1910	1910	1910	1910	0
52	20250402	175000	183574437	1910	1910	1910	1910	0
53	20250402	174900	183574437	1910	1910	1910	1910	0
54	20250402	174800	183574437	1910	1910	1910	1910	0
55	20250402	174700	183574437	1910	1910	1910	1910	0
56	20250402	174600	183574437	1910	1910	1910	1910	0
57	20250402	174500	183574437	1910	1910	1910	1910	0
58	20250402	174400	183574437	1910	1910	1910	1910	0
59	20250402	174300	183574437	1910	1910	1910	1910	0
60	20250402	174200	183574437	1910	1910	1910	1910	0
61	20250402	174100	183574437	1910	1910	1910	1910	0
62	20250402	174000	183574437	1910	1910	1910	1910	5401
63	20250402	173900	183574437	1910	1910	1910	1910	0
64	20250402	173800	183574437	1910	1910	1910	1910	0
65	20250402	173700	183574437	1910	1910	1910	1910	0
66	20250402	173600	183574437	1910	1910	1910	1910	0
67	20250402	173500	183574437	1910	1910	1910	1910	0
68	20250402	173400	183574437	1910	1910	1910	1910	0
69	20250402	173300	183574437	1910	1910	1910	1910	0
70	20250402	173200	183574437	1910	1910	1910	1910	0
71	20250402	173100	183574437	1910	1910	1910	1910	0
72	20250402	173000	183574437	1910	1910	1910	1910	0
73	20250402	172900	183574437	1910	1910	1910	1910	0
74	20250402	172800	183574437	1910	1910	1910	1910	0
75	20250402	172700	183574437	1910	1910	1910	1910	0
76	20250402	172600	183574437	1910	1910	1910	1910	0
77	20250402	172500	183574437	1910	1910	1910	1910	0
78	20250402	172400	183574437	1910	1910	1910	1910	0
79	20250402	172300	183574437	1910	1910	1910	1910	0
80	20250402	172200	183574437	1910	1910	1910	1910	0
81	20250402	172100	183574437	1910	1910	1910	1910	0
82	20250402	172000	183574437	1910	1910	1910	1910	0
83	20250402	171900	183574437	1910	1910	1910	1910	0
84	20250402	171800	183574437	1910	1910	1910	1910	0
85	20250402	171700	183574437	1910	1910	1910	1910	0
86	20250402	171600	183574437	1910	1910	1910	1910	0
87	20250402	171500	183574437	1910	1910	1910	1910	0
88	20250402	171400	183574437	1910	1910	1910	1910	0
89	20250402	171300	183574437	1910	1910	1910	1910	0
90	20250402	171200	183574437	1910	1910	1910	1910	0
91	20250402	171100	183574437	1910	1910	1910	1910	0
92	20250402	171000	183574437	1910	1910	1910	1910	5401
93	20250402	170900	183574437	1910	1910	1910	1910	0
94	20250402	170800	183574437	1910	1910	1910	1910	0
95	20250402	170700	183574437	1910	1910	1910	1910	0
96	20250402	170600	183574437	1910	1910	1910	1910	0
97	20250402	170500	183574437	1910	1910	1910	1910	0
98	20250402	170400	183574437	1910	1910	1910	1910	0
99	20250402	170300	183574437	1910	1910	1910	1910	0
100	20250402	170200	183574437	1910	1910	1910	1910	0
101	20250402	170100	183574437	1910	1910	1910	1910	0
102	20250402	170000	183574437	1910	1910	1910	1910	0
103	20250402	165900	183574437	1910	1910	1910	1910	0
104	20250402	165800	183574437	1910	1910	1910	1910	0
105	20250402	165700	183574437	1910	1910	1910	1910	0
106	20250402	165600	183574437	1910	1910	1910	1910	0
107	20250402	165500	183574437	1910	1910	1910	1910	0
108	20250402	165400	183574437	1910	1910	1910	1910	0
109	20250402	165300	183574437	1910	1910	1910	1910	0
110	20250402	165200	183574437	1910	1910	1910	1910	0
111	20250402	165100	183574437	1910	1910	1910	1910	0
112	20250402	165000	183574437	1910	1910	1910	1910	0
113	20250402	164900	183574437	1910	1910	1910	1910	0
114	20250402	164800	183574437	1910	1910	1910	1910	0
115	20250402	164700	183574437	1910	1910	1910	1910	0
116	20250402	164600	183574437	1910	1910	1910	1910	0
117	20250402	164500	183574437	1910	1910	1910	1910	0
118	20250402	164400	183574437	1910	1910	1910	1910	0
119	20250402	164300	183574437	1910	1910	1910	1910	0
120	20250402	164200	183574437	1910	1910	1910	1910	0
121	20250402	164100	183574437	1910	1910	1910	1910	0
122	20250402	164000	183574437	1910	1910	1910	1910	5401
123	20250402	163900	183574437	1910	1910	1910	1910	0
124	20250402	163800	183574437	1910	1910	1910	1910	0
125	20250402	163700	183574437	1910	1910	1910	1910	0
126	20250402	163600	183574437	1910	1910	1910	1910	0
127	20250402	163500	183574437	1910	1910	1910	1910	0
128	20250402	163400	183574437	1910	1910	1910	1910	0
129	20250402	163300	183574437	1910	1910	1910	1910	0
130	20250402	163200	183574437	1910	1910	1910	1910	0
131	20250402	163100	183574437	1910	1910	1910	1910	0
132	20250402	163000	183574437	1910	1910	1910	1910	0
133	20250402	162900	183574437	1910	1910	1910	1910	0
134	20250402	162800	183574437	1910	1910	1910	1910	0
135	20250402	162700	183574437	1910	1910	1910	1910	0
136	20250402	162600	183574437	1910	1910	1910	1910	0
137	20250402	162500	183574437	1910	1910	1910	1910	0
138	20250402	162400	183574437	1910	1910	1910	1910	0
139	20250402	162300	183574437	1910	1910	1910	1910	0
140	20250402	162200	183574437	1910	1910	1910	1910	0
141	20250402	162100	183574437	1910	1910	1910	1910	0
142	20250402	162000	183574437	1910	1910	1910	1910	0
143	20250402	161900	183574437	1910	1910	1910	1910	0
144	20250402	161800	183574437	1910	1910	1910	1910	0
145	20250402	161700	183574437	1910	1910	1910	1910	0
146	20250402	161600	183574437	1910	1910	1910	1910	0
147	20250402	161500	183574437	1910	1910	1910	1910	0
148	20250402	161400	183574437	1910	1910	1910	1910	0
149	20250402	161300	183574437	1910	1910	1910	1910	0
150	20250402	161200	183574437	1910	1910	1910	1910	0
151	20250402	161100	183574437	1910	1910	1910	1910	0
152	20250402	161000	183574437	1910	1910	1910	1910	5401
153	20250402	160900	183574437	1910	1910	1910	1910	0
154	20250402	160800	183574437	1910	1910	1910	1910	0
155	20250402	160700	183574437	1910	1910	1910	1910	0
156	20250402	160600	183574437	1910	1910	1910	1910	0
157	20250402	160500	183574437	1910	1910	1910	1910	0
158	20250402	160400	183574437	1910	1910	1910	1910	0
159	20250402	160300	183574437	1910	1910	1910	1910	0
160	20250402	160200	183574437	1910	1910	1910	1910	0
161	20250402	160100	183574437	1910	1910	1910	1910	0
162	20250402	160000	183574437	1910	1910	1910	1910	0
163	20250402	155900	183574437	1910	1910	1910	1910	0
164	20250402	155800	183574437	1910	1910	1910	1910	0
165	20250402	155700	183574437	1910	1910	1910	1910	0
166	20250402	155600	183574437	1910	1910	1910	1910	0
167	20250402	155500	183574437	1910	1910	1910	1910	0
168	20250402	155400	183574437	1910	1910	1910	1910	0
169	20250402	155300	183574437	1910	1910	1910	1910	0
170	20250402	155200	183574437	1910	1910	1910	1910	0
171	20250402	155100	183574437	1910	1910	1910	1910	0
172	20250402	155000	183574437	1910	1910	1910	1910	0
173	20250402	154900	183574437	1910	1910	1910	1910	0
174	20250402	154800	183574437	1910	1910	1910	1910	0
175	20250402	154700	183574437	1910	1910	1910	1910	0
176	20250402	154600	183574437	1910	1910	1910	1910	0
177	20250402	154500	183574437	1910	1910	1910	1910	0
178	20250402	154400	183574437	1910	1910	1910	1910	0
179	20250402	154300	183574437	1910	1910	1910	1910	0
180	20250402	154200	183574437	1910	1910	1910	1910	0
181	20250402	154100	183574437	1910	1910	1910	1910	0
182	20250402	154000	183574437	1910	1910	1910	1910	5401
183	20250402	153900	183574437	1910	1910	1910	1910	0
184	20250402	153800	183574437	1910	1910	1910	1910	0
185	20250402	153700	183574437	1910	1910	1910	1910	0
186	20250402	153600	183574437	1910	1910	1910	1910	0
187	20250402	153500	183574437	1910	1910	1910	1910	0
188	20250402	153400	183574437	1910	1910	1910	1910	0
189	20250402	153300	183574437	1910	1910	1910	1910	0
190	20250402	153200	183574437	1910	1910	1910	1910	0
191	20250402	153100	183574437	1910	1910	1910	1910	0
192	20250402	153000	183574437	1910	1910	1910	1910	5401
193	20250402	152900	173258527	1911	1911	1911	1911	0
194	20250402	152800	173258527	1911	1911	1911	1911	0
195	20250402	152700	173258527	1911	1911	1911	1911	0
196	20250402	152600	173258527	1911	1911	1911	1911	0
197	20250402	152500	173258527	1911	1911	1911	1911	0
198	20250402	152400	173258527	1911	1911	1911	1911	0
199	20250402	152300	173258527	1911	1911	1911	1911	0
200	20250402	152200	173258527	1911	1911	1911	1911	0
201	20250402	152100	173258527	1911	1911	1911	1911	0
202	20250402	152000	173258527	1911	1911	1911	1911	0
203	20250402	151900	173258527	1911	1912	1912	1911	1185
204	20250402	151800	170993868	1912	1912	1912	1912	0
205	20250402	151700	170993868	1912	1912	1912	1912	190
206	20250402	151600	170630588	1911	1914	1914	1911	418
207	20250402	151500	169830539	1914	1914	1914	1914	2200
208	20250402	151400	165619739	1914	1914	1914	1914	0
209	20250402	151300	165619739	1914	1914	1914	1914	45
210	20250402	151200	165533609	1912	1914	1914	1912	104
211	20250402	151100	165334559	1912	1914	1914	1912	7
212	20250402	151000	165321173	1914	1914	1914	1914	755
213	20250402	150900	163876103	1912	1912	1912	1912	1
214	20250402	150800	163874191	1912	1912	1912	1912	99
215	20250402	150700	163684903	1911	1911	1911	1911	0
216	20250402	150600	163684903	1911	1911	1911	1911	1063
217	20250402	150500	161653510	1911	1911	1911	1911	0
218	20250402	150400	161653510	1911	1911	1911	1911	0
219	20250402	150300	161653510	1911	1911	1911	1911	20
220	20250402	150200	161615290	1912	1912	1912	1912	159
221	20250402	150100	161311282	1912	1916	1916	1912	6405
222	20250402	150000	149049376	1917	1917	1917	1917	0
223	20250402	145900	149049376	1917	1917	1917	1917	0
224	20250402	145800	149049376	1917	1917	1917	1917	0
225	20250402	145700	149049376	1917	1917	1917	1917	0
226	20250402	145600	149049376	1917	1917	1917	1917	0
227	20250402	145500	149049376	1917	1917	1917	1917	0
228	20250402	145400	149049376	1917	1917	1917	1917	974
229	20250402	145300	147182218	1915	1915	1915	1915	1500
230	20250402	145200	144309718	1915	1915	1915	1915	50
231	20250402	145100	144213968	1915	1915	1915	1915	0
232	20250402	145000	144213968	1915	1916	1916	1915	867
233	20250402	144900	142552810	1916	1916	1916	1916	500
234	20250402	144800	141594810	1916	1917	1917	1916	464
235	20250402	144700	140705722	1917	1917	1917	1917	89
236	20250402	144600	140535109	1917	1917	1917	1917	0
237	20250402	144500	140535109	1917	1917	1917	1917	0
238	20250402	144400	140535109	1917	1917	1917	1917	700
239	20250402	144300	139193209	1917	1918	1918	1917	146
240	20250402	144200	138913326	1917	1918	1918	1917	165
241	20250402	144100	138596857	1917	1917	1917	1917	1
242	20250402	144000	138594940	1917	1917	1917	1917	419
243	20250402	143900	137791717	1918	1918	1918	1918	143
244	20250402	143800	137517443	1918	1918	1918	1918	100
245	20250402	143700	137325643	1917	1917	1917	1917	1626
246	20250402	143600	134208601	1917	1917	1917	1917	157
247	20250402	143500	133907632	1918	1918	1918	1918	150
248	20250402	143400	133619932	1918	1918	1918	1918	0
249	20250402	143300	133619932	1918	1918	1918	1918	488
250	20250402	143200	132683948	1919	1919	1919	1919	0
251	20250402	143100	132683948	1919	1919	1919	1919	0
252	20250402	143000	132683948	1919	1919	1919	1919	2
253	20250402	142900	132680110	1919	1919	1919	1919	50
254	20250402	142800	132584160	1918	1918	1918	1918	0
255	20250402	142700	132584160	1918	1918	1918	1918	0
256	20250402	142600	132584160	1918	1918	1918	1918	0
257	20250402	142500	132584160	1918	1918	1918	1918	0
258	20250402	142400	132584160	1918	1918	1918	1918	0
259	20250402	142300	132584160	1918	1918	1918	1918	110
260	20250402	142200	132373180	1918	1918	1918	1918	0
261	20250402	142100	132373180	1918	1918	1918	1918	0
262	20250402	142000	132373180	1918	1918	1918	1918	0
263	20250402	141900	132373180	1918	1918	1918	1918	0
264	20250402	141800	132373180	1918	1918	1918	1918	0
265	20250402	141700	132373180	1918	1918	1918	1918	0
266	20250402	141600	132373180	1918	1919	1919	1918	3019
267	20250402	141500	126580563	1919	1919	1919	1919	49
268	20250402	141400	126486532	1920	1920	1920	1920	0
269	20250402	141300	126486532	1920	1920	1920	1920	1508
270	20250402	141200	123591172	1920	1920	1920	1920	0
271	20250402	141100	123591172	1920	1920	1920	1920	0
272	20250402	141000	123591172	1920	1920	1920	1920	0
273	20250402	140900	123591172	1920	1920	1920	1920	0
274	20250402	140800	123591172	1920	1920	1920	1920	0
275	20250402	140700	123591172	1920	1920	1920	1920	0
276	20250402	140600	123591172	1920	1920	1920	1920	782
277	20250402	140500	122089732	1920	1920	1920	1920	0
278	20250402	140400	122089732	1920	1920	1920	1920	0
279	20250402	140300	122089732	1920	1920	1920	1920	28
280	20250402	140200	122035972	1920	1920	1920	1920	0
281	20250402	140100	122035972	1920	1921	1921	1920	1245
282	20250402	140000	119645557	1921	1921	1921	1921	0
283	20250402	135900	119645557	1921	1921	1921	1921	0
284	20250402	135800	119645557	1921	1921	1921	1921	0
285	20250402	135700	119645557	1921	1921	1921	1921	0
286	20250402	135600	119645557	1921	1921	1921	1921	293
287	20250402	135500	119082704	1921	1921	1921	1921	0
288	20250402	135400	119082704	1921	1921	1921	1921	0
289	20250402	135300	119082704	1921	1921	1921	1921	0
290	20250402	135200	119082704	1921	1921	1921	1921	0
291	20250402	135100	119082704	1921	1921	1921	1921	0
292	20250402	135000	119082704	1921	1921	1921	1921	0
293	20250402	134900	119082704	1921	1921	1921	1921	0
294	20250402	134800	119082704	1921	1921	1921	1921	0
295	20250402	134700	119082704	1921	1921	1921	1921	0
296	20250402	134600	119082704	1921	1921	1921	1921	18
297	20250402	134500	119048126	1920	1921	1921	1920	1578
298	20250402	134400	116018266	1921	1921	1921	1921	315
299	20250402	134300	115413151	1922	1922	1922	1922	0
300	20250402	134200	115413151	1922	1922	1922	1922	0
301	20250402	134100	115413151	1922	1922	1922	1922	0
302	20250402	134000	115413151	1922	1922	1922	1922	0
303	20250402	133900	115413151	1922	1922	1922	1922	0
304	20250402	133800	115413151	1922	1922	1922	1922	0
305	20250402	133700	115413151	1922	1922	1922	1922	0
306	20250402	133600	115413151	1922	1922	1922	1922	0
307	20250402	133500	115413151	1922	1922	1922	1922	111
308	20250402	133400	115199809	1921	1921	1921	1921	0
309	20250402	133300	115199809	1921	1921	1921	1921	0
310	20250402	133200	115199809	1921	1921	1921	1921	0
311	20250402	133100	115199809	1921	1921	1921	1921	0
312	20250402	133000	115199809	1921	1921	1921	1921	0
313	20250402	132900	115199809	1921	1921	1921	1921	0
314	20250402	132800	115199809	1921	1921	1921	1921	0
315	20250402	132700	115199809	1921	1921	1921	1921	0
316	20250402	132600	115199809	1921	1921	1921	1921	419
317	20250402	132500	114394910	1924	1924	1924	1924	0
318	20250402	132400	114394910	1924	1924	1924	1924	0
319	20250402	132300	114394910	1924	1923	1924	1923	51
320	20250402	132200	114296836	1922	1922	1922	1922	0
321	20250402	132100	114296836	1922	1922	1922	1922	0
322	20250402	132000	114296836	1922	1922	1922	1922	188
323	20250402	131900	113935500	1923	1923	1923	1923	0
324	20250402	131800	113935500	1923	1923	1923	1923	2
325	20250402	131700	113931654	1924	1924	1924	1924	0
326	20250402	131600	113931654	1924	1924	1924	1924	0
327	20250402	131500	113931654	1924	1924	1924	1924	0
328	20250402	131400	113931654	1924	1924	1924	1924	0
329	20250402	131300	113931654	1924	1924	1924	1924	9
330	20250402	131200	113914338	1922	1922	1922	1922	0
331	20250402	131100	113914338	1922	1922	1922	1922	0
332	20250402	131000	113914338	1922	1927	1927	1922	107
333	20250402	130900	113708468	1924	1927	1927	1924	5
334	20250402	130800	113698844	1924	1925	1925	1924	2
335	20250402	130700	113694995	1927	1927	1927	1927	0
336	20250402	130600	113694995	1927	1926	1927	1926	19
337	20250402	130500	113658400	1924	1924	1924	1924	0
338	20250402	130400	113658400	1924	1924	1924	1924	0
339	20250402	130300	113658400	1924	1924	1924	1924	0
340	20250402	130200	113658400	1924	1924	1924	1924	30
341	20250402	130100	113600680	1924	1924	1925	1924	50
342	20250402	130000	113504460	1920	1920	1920	1920	0
343	20250402	125900	113504460	1920	1920	1920	1920	800
344	20250402	125800	111968460	1927	1927	1927	1927	0
345	20250402	125700	111968460	1927	1927	1927	1927	0
346	20250402	125600	111968460	1927	1927	1927	1927	0
347	20250402	125500	111968460	1927	1927	1927	1927	0
348	20250402	125400	111968460	1927	1927	1927	1927	0
349	20250402	125300	111968460	1927	1927	1927	1927	0
350	20250402	125200	111968460	1927	1927	1927	1927	0
351	20250402	125100	111968460	1927	1927	1927	1927	0
352	20250402	125000	111968460	1927	1927	1927	1927	0
353	20250402	124900	111968460	1927	1927	1927	1927	0
354	20250402	124800	111968460	1927	1927	1927	1927	0
355	20250402	124700	111968460	1927	1927	1927	1927	1000
356	20250402	124600	110041460	1927	1927	1927	1927	0
357	20250402	124500	110041460	1927	1927	1927	1927	1
358	20250402	124400	110039533	1928	1928	1928	1928	0
359	20250402	124300	110039533	1928	1928	1928	1928	0
360	20250402	124200	110039533	1928	1928	1928	1928	0
361	20250402	124100	110039533	1928	1928	1928	1928	0
362	20250402	124000	110039533	1928	1928	1928	1928	0
363	20250402	123900	110039533	1928	1927	1928	1927	20
364	20250402	123800	110000991	1928	1927	1928	1927	20
365	20250402	123700	109962449	1928	1928	1928	1928	0
366	20250402	123600	109962449	1928	1927	1928	1927	21
367	20250402	123500	109921979	1928	1928	1928	1928	0
368	20250402	123400	109921979	1928	1928	1928	1928	0
369	20250402	123300	109921979	1928	1927	1928	1927	40
370	20250402	123200	109844895	1920	1920	1920	1920	0
371	20250402	123100	109844895	1920	1920	1920	1920	0
372	20250402	123000	109844895	1920	1920	1920	1920	0
373	20250402	122900	109844895	1920	1920	1920	1920	0
374	20250402	122800	109844895	1920	1920	1920	1920	0
375	20250402	122700	109844895	1920	1920	1920	1920	1
376	20250402	122600	109842975	1920	1920	1920	1920	0
377	20250402	122500	109842975	1920	1920	1920	1920	0
378	20250402	122400	109842975	1920	1920	1920	1920	0
379	20250402	122300	109842975	1920	1920	1920	1920	0
380	20250402	122200	109842975	1920	1920	1920	1920	0
381	20250402	122100	109842975	1920	1920	1920	1920	0
382	20250402	122000	109842975	1920	1920	1920	1920	0
383	20250402	121900	109842975	1920	1920	1920	1920	0
384	20250402	121800	109842975	1920	1920	1920	1920	3
385	20250402	121700	109837215	1920	1920	1920	1920	0
386	20250402	121600	109837215	1920	1920	1920	1920	0
387	20250402	121500	109837215	1920	1920	1920	1920	500
388	20250402	121400	108877215	1919	1919	1919	1919	0
389	20250402	121300	108877215	1919	1919	1919	1919	0
390	20250402	121200	108877215	1919	1919	1919	1919	0
391	20250402	121100	108877215	1919	1919	1919	1919	0
392	20250402	121000	108877215	1919	1919	1919	1919	0
393	20250402	120900	108877215	1919	1919	1919	1919	83
394	20250402	120800	108717938	1919	1919	1919	1919	0
395	20250402	120700	108717938	1919	1919	1919	1919	0
396	20250402	120600	108717938	1919	1919	1919	1919	0
397	20250402	120500	108717938	1919	1919	1919	1919	0
398	20250402	120400	108717938	1919	1919	1919	1919	3
399	20250402	120300	108712181	1919	1919	1919	1919	0
400	20250402	120200	108712181	1919	1919	1919	1919	0
401	20250402	120100	108712181	1919	1920	1920	1919	344
402	20250402	120000	108052004	1921	1921	1921	1921	0
403	20250402	115900	108052004	1921	1921	1921	1921	7
404	20250402	115800	108038557	1921	1921	1921	1921	0
405	20250402	115700	108038557	1921	1921	1921	1921	0
406	20250402	115600	108038557	1921	1921	1921	1921	13
407	20250402	115500	108013584	1921	1921	1921	1921	0
408	20250402	115400	108013584	1921	1923	1923	1921	290
409	20250402	115300	107456460	1924	1924	1924	1924	0
410	20250402	115200	107456460	1924	1924	1924	1924	0
411	20250402	115100	107456460	1924	1924	1924	1924	10
412	20250402	115000	107437220	1925	1925	1925	1925	5
413	20250402	114900	107427595	1924	1924	1924	1924	0
414	20250402	114800	107427595	1924	1924	1924	1924	0
415	20250402	114700	107427595	1924	1924	1924	1924	0
416	20250402	114600	107427595	1924	1924	1924	1924	10
417	20250402	114500	107408355	1924	1924	1924	1924	0
418	20250402	114400	107408355	1924	1924	1924	1924	1
419	20250402	114300	107406431	1926	1926	1926	1926	0
420	20250402	114200	107406431	1926	1926	1926	1926	0
421	20250402	114100	107406431	1926	1926	1926	1926	0
422	20250402	114000	107406431	1926	1926	1926	1926	7
423	20250402	113900	107392949	1926	1926	1926	1926	0
424	20250402	113800	107392949	1926	1926	1926	1926	0
425	20250402	113700	107392949	1926	1926	1926	1926	0
426	20250402	113600	107392949	1926	1926	1926	1926	0
427	20250402	113500	107392949	1926	1926	1926	1926	5
428	20250402	113400	107383319	1921	1921	1921	1921	0
429	20250402	113300	107383319	1921	1921	1921	1921	0
430	20250402	113200	107383319	1921	1921	1921	1921	0
431	20250402	113100	107383319	1921	1921	1921	1921	0
432	20250402	113000	107383319	1921	1921	1921	1921	0
433	20250402	112900	107383319	1921	1921	1921	1921	0
434	20250402	112800	107383319	1921	1921	1921	1921	0
435	20250402	112700	107383319	1921	1921	1921	1921	0
436	20250402	112600	107383319	1921	1922	1922	1921	36
437	20250402	112500	107314145	1920	1920	1920	1920	0
438	20250402	112400	107314145	1920	1921	1921	1920	105
439	20250402	112300	107112527	1926	1926	1926	1926	18
440	20250402	112200	107077859	1926	1926	1926	1926	54
441	20250402	112100	106973855	1926	1926	1926	1926	36
442	20250402	112000	106904519	1920	1920	1920	1920	0
443	20250402	111900	106904519	1920	1920	1920	1920	0
444	20250402	111800	106904519	1920	1920	1920	1920	0
445	20250402	111700	106904519	1920	1920	1920	1920	0
446	20250402	111600	106904519	1920	1920	1920	1920	1
447	20250402	111500	106902599	1919	1919	1919	1919	0
448	20250402	111400	106902599	1919	1919	1919	1919	0
449	20250402	111300	106902599	1919	1919	1919	1919	0
450	20250402	111200	106902599	1919	1919	1919	1919	0
451	20250402	111100	106902599	1919	1921	1921	1919	1919
452	20250402	111000	103217496	1921	1921	1921	1921	0
453	20250402	110900	103217496	1921	1921	1921	1921	4
454	20250402	110800	103209812	1920	1920	1920	1920	0
455	20250402	110700	103209812	1920	1920	1920	1920	0
456	20250402	110600	103209812	1920	1920	1920	1920	0
457	20250402	110500	103209812	1920	1920	1920	1920	1000
458	20250402	110400	101289812	1921	1921	1921	1921	1500
459	20250402	110300	98408312	1921	1927	1928	1921	126
460	20250402	110200	98166071	1926	1926	1926	1926	0
461	20250402	110100	98166071	1926	1926	1926	1926	0
462	20250402	110000	98166071	1926	1933	1934	1926	50
463	20250402	105900	98069499	1926	1926	1926	1926	1
464	20250402	105800	98067573	1926	1926	1926	1926	0
465	20250402	105700	98067573	1926	1926	1926	1926	0
466	20250402	105600	98067573	1926	1922	1926	1921	278
467	20250402	105500	97533161	1921	1921	1921	1921	0
468	20250402	105400	97533161	1921	1921	1921	1921	0
469	20250402	105300	97533161	1921	1921	1921	1921	94
470	20250402	105200	97352587	1918	1918	1918	1918	0
471	20250402	105100	97352587	1918	1918	1918	1918	0
472	20250402	105000	97352587	1918	1918	1918	1918	0
473	20250402	104900	97352587	1918	1918	1918	1918	812
474	20250402	104800	95795171	1918	1919	1919	1918	955
475	20250402	104700	93962979	1920	1921	1921	1920	1479
476	20250402	104600	91123293	1922	1922	1922	1922	399
477	20250402	104500	90356415	1922	1922	1922	1922	7
478	20250402	104400	90342961	1923	1923	1923	1923	0
479	20250402	104300	90342961	1923	1923	1923	1923	74
480	20250402	104200	90200659	1924	1924	1924	1924	10
481	20250402	104100	90181419	1924	1924	1924	1924	0
482	20250402	104000	90181419	1924	1924	1924	1924	0
483	20250402	103900	90181419	1924	1924	1924	1924	10
484	20250402	103800	90162179	1923	1923	1923	1923	0
485	20250402	103700	90162179	1923	1923	1923	1923	0
486	20250402	103600	90162179	1923	1923	1923	1923	0
487	20250402	103500	90162179	1923	1923	1923	1923	0
488	20250402	103400	90162179	1923	1923	1923	1923	0
489	20250402	103300	90162179	1923	1923	1923	1923	0
490	20250402	103200	90162179	1923	1923	1923	1923	0
491	20250402	103100	90162179	1923	1924	1924	1923	72
492	20250402	103000	90023692	1924	1926	1926	1924	3
493	20250402	102900	90017917	1927	1928	1928	1927	2
494	20250402	102800	90014062	1936	1936	1936	1936	0
495	20250402	102700	90014062	1936	1936	1936	1936	45
496	20250402	102600	89926942	1921	1925	1925	1921	500
497	20250402	102500	88966111	1938	1925	1938	1925	85
498	20250402	102400	88802369	1924	1925	1925	1924	6
499	20250402	102300	88790824	1928	1928	1928	1928	0
500	20250402	102200	88790824	1928	1928	1928	1928	5
501	20250402	102100	88781184	1938	1938	1938	1938	0
502	20250402	102000	88781184	1938	1938	1938	1938	2
503	20250402	101900	88777308	1925	1925	1925	1925	0
504	20250402	101800	88777308	1925	1926	1926	1925	8
505	20250402	101700	88761903	1927	1927	1927	1927	0
506	20250402	101600	88761903	1927	1927	1927	1927	0
507	20250402	101500	88761903	1927	1928	1928	1927	22
508	20250402	101400	88719499	1928	1928	1928	1928	0
509	20250402	101300	88719499	1928	1928	1928	1928	0
510	20250402	101200	88719499	1928	1938	1938	1928	11
511	20250402	101100	88698271	1928	1928	1928	1928	0
512	20250402	101000	88698271	1928	1928	1928	1928	0
513	20250402	100900	88698271	1928	1933	1933	1928	40
514	20250402	100800	88621056	1934	1923	1947	1923	3952
515	20250402	100700	80986413	1923	1923	1923	1923	1
516	20250402	100600	80984490	1918	1918	1918	1918	10
517	20250402	100500	80965310	1923	1923	1923	1923	1
518	20250402	100400	80963387	1918	1918	1918	1918	0
519	20250402	100300	80963387	1918	1918	1918	1918	0
520	20250402	100200	80963387	1918	1918	1918	1918	0
521	20250402	100100	80963387	1918	1918	1918	1918	0
522	20250402	100000	80963387	1918	1918	1918	1918	0
523	20250402	095900	80963387	1918	1918	1918	1918	0
524	20250402	095800	80963387	1918	1918	1918	1918	0
525	20250402	095700	80963387	1918	1918	1918	1918	0
526	20250402	095600	80963387	1918	1918	1918	1918	100
527	20250402	095500	80771587	1919	1919	1919	1919	0
528	20250402	095400	80771587	1919	1920	1920	1919	1000
529	20250402	095300	78852582	1919	1919	1919	1919	0
530	20250402	095200	78852582	1919	1919	1919	1919	0
531	20250402	095100	78852582	1919	1919	1919	1919	340
532	20250402	095000	78200122	1928	1928	1928	1928	52
533	20250402	094900	78099866	1925	1925	1925	1925	0
534	20250402	094800	78099866	1925	1925	1925	1925	0
535	20250402	094700	78099866	1925	1925	1925	1925	200
536	20250402	094600	77714866	1929	1929	1929	1929	0
537	20250402	094500	77714866	1929	1929	1929	1929	52
538	20250402	094400	77614558	1916	1916	1916	1916	0
539	20250402	094300	77614558	1916	1923	1923	1916	2302
540	20250402	094200	73196984	1924	1924	1924	1924	102
541	20250402	094100	73000736	1927	1925	1927	1925	743
542	20250402	094000	71569164	1925	1930	1930	1925	1605
543	20250402	093900	68476577	1930	1929	1930	1929	5
544	20250402	093800	68466928	1929	1929	1929	1929	0
545	20250402	093700	68466928	1929	1929	1929	1929	286
546	20250402	093600	67915234	1925	1925	1925	1925	550
547	20250402	093500	66856484	1925	1925	1925	1925	0
548	20250402	093400	66856484	1925	1925	1925	1925	15
549	20250402	093300	66827609	1924	1924	1924	1924	0
550	20250402	093200	66827609	1924	1929	1929	1924	1668
551	20250402	093100	63612731	1929	1927	1929	1927	16
552	20250402	093000	63581869	1920	1920	1920	1920	0
553	20250402	092900	63581869	1920	1920	1920	1920	1978
554	20250402	092800	59784109	1920	1915	1920	1915	4
555	20250402	092700	59776434	1915	1917	1917	1915	44
556	20250402	092600	59692088	1917	1917	1917	1917	0
557	20250402	092500	59692088	1917	1920	1920	1917	18
558	20250402	092400	59657579	1917	1914	1917	1914	2895
559	20250402	092300	54116519	1914	1915	1915	1914	208
560	20250402	092200	53718299	1914	1914	1914	1912	779
561	20250402	092100	52227669	1914	1919	1919	1914	525
562	20250402	092000	51222021	1920	1922	1922	1920	2174
563	20250402	091900	47047256	1934	1933	1934	1933	133
564	20250402	091800	46790139	1922	1922	1922	1922	0
565	20250402	091700	46790139	1922	1927	1927	1921	353
566	20250402	091600	46110898	1927	1928	1928	1927	505
567	20250402	091500	45137261	1929	1930	1930	1929	1634
568	20250402	091400	41983644	1930	1932	1932	1930	2171
569	20250402	091300	37793348	1932	1934	1934	1931	2723
570	20250402	091200	32531093	1934	1935	1935	1934	276
571	20250402	091100	31997063	1936	1936	1936	1936	538
572	20250402	091000	30955495	1936	1936	1940	1936	935
573	20250402	090900	29144763	1936	1940	1940	1936	250
574	20250402	090800	28660051	1940	1940	1940	1940	520
575	20250402	090700	27651251	1940	1948	1948	1940	6011
576	20250402	090600	15980768	1947	1951	1951	1947	24
577	20250402	090500	15934016	1952	1956	1956	1952	1024
578	20250402	090400	13935101	1956	1956	1956	1956	44
579	20250402	090300	13849037	1956	1955	1962	1955	53
580	20250402	090200	13745166	1955	1960	1965	1955	4308
581	20250402	090100	5304621	1960	1961	1961	1957	761
582	20250402	090000	3813100	1961	1947	1961	1947	1688