KissMeData/001380/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	181900	988089855	1922	1922	1922	1922	18503
3	20250417	181800	988089855	1922	1922	1922	1922	0
4	20250417	181700	988089855	1922	1922	1922	1922	0
5	20250417	181600	988089855	1922	1922	1922	1922	0
6	20250417	181500	988089855	1922	1922	1922	1922	0
7	20250417	181400	988089855	1922	1922	1922	1922	0
8	20250417	181300	988089855	1922	1922	1922	1922	0
9	20250417	181200	988089855	1922	1922	1922	1922	0
10	20250417	181100	988089855	1922	1922	1922	1922	0
11	20250417	181000	988089855	1922	1922	1922	1922	0
12	20250417	180900	988089855	1922	1922	1922	1922	0
13	20250417	180800	988089855	1922	1922	1922	1922	0
14	20250417	180700	988089855	1922	1922	1922	1922	0
15	20250417	180600	988089855	1922	1922	1922	1922	0
16	20250417	180500	988089855	1922	1922	1922	1922	0
17	20250417	180400	988089855	1922	1922	1922	1922	0
18	20250417	180300	988089855	1922	1922	1922	1922	0
19	20250417	180200	988089855	1922	1922	1922	1922	0
20	20250417	180100	988089855	1922	1922	1922	1922	0
21	20250417	180000	988089855	1922	1922	1922	1922	0
22	20250417	175900	988089855	1922	1922	1922	1922	0
23	20250417	175800	988089855	1922	1922	1922	1922	0
24	20250417	175700	988089855	1922	1922	1922	1922	0
25	20250417	175600	988089855	1922	1922	1922	1922	0
26	20250417	175500	988089855	1922	1922	1922	1922	0
27	20250417	175400	988089855	1922	1922	1922	1922	0
28	20250417	175300	988089855	1922	1922	1922	1922	0
29	20250417	175200	988089855	1922	1922	1922	1922	0
30	20250417	175100	988089855	1922	1922	1922	1922	0
31	20250417	175000	988089855	1922	1922	1922	1922	0
32	20250417	174900	988089855	1922	1922	1922	1922	18503
33	20250417	174800	988089855	1922	1922	1922	1922	0
34	20250417	174700	988089855	1922	1922	1922	1922	0
35	20250417	174600	988089855	1922	1922	1922	1922	0
36	20250417	174500	988089855	1922	1922	1922	1922	0
37	20250417	174400	988089855	1922	1922	1922	1922	0
38	20250417	174300	988089855	1922	1922	1922	1922	0
39	20250417	174200	988089855	1922	1922	1922	1922	0
40	20250417	174100	988089855	1922	1922	1922	1922	0
41	20250417	174000	988089855	1922	1922	1922	1922	0
42	20250417	173900	988089855	1922	1922	1922	1922	0
43	20250417	173800	988089855	1922	1922	1922	1922	0
44	20250417	173700	988089855	1922	1922	1922	1922	0
45	20250417	173600	988089855	1922	1922	1922	1922	0
46	20250417	173500	988089855	1922	1922	1922	1922	0
47	20250417	173400	988089855	1922	1922	1922	1922	0
48	20250417	173300	988089855	1922	1922	1922	1922	0
49	20250417	173200	988089855	1922	1922	1922	1922	0
50	20250417	173100	988089855	1922	1922	1922	1922	0
51	20250417	173000	988089855	1922	1922	1922	1922	0
52	20250417	172900	988089855	1922	1922	1922	1922	0
53	20250417	172800	988089855	1922	1922	1922	1922	0
54	20250417	172700	988089855	1922	1922	1922	1922	0
55	20250417	172600	988089855	1922	1922	1922	1922	0
56	20250417	172500	988089855	1922	1922	1922	1922	0
57	20250417	172400	988089855	1922	1922	1922	1922	0
58	20250417	172300	988089855	1922	1922	1922	1922	0
59	20250417	172200	988089855	1922	1922	1922	1922	0
60	20250417	172100	988089855	1922	1922	1922	1922	0
61	20250417	172000	988089855	1922	1922	1922	1922	0
62	20250417	171900	988089855	1922	1922	1922	1922	18503
63	20250417	171800	988089855	1922	1922	1922	1922	0
64	20250417	171700	988089855	1922	1922	1922	1922	0
65	20250417	171600	988089855	1922	1922	1922	1922	0
66	20250417	171500	988089855	1922	1922	1922	1922	0
67	20250417	171400	988089855	1922	1922	1922	1922	0
68	20250417	171300	988089855	1922	1922	1922	1922	0
69	20250417	171200	988089855	1922	1922	1922	1922	0
70	20250417	171100	988089855	1922	1922	1922	1922	0
71	20250417	171000	988089855	1922	1922	1922	1922	0
72	20250417	170900	988089855	1922	1922	1922	1922	0
73	20250417	170800	988089855	1922	1922	1922	1922	0
74	20250417	170700	988089855	1922	1922	1922	1922	0
75	20250417	170600	988089855	1922	1922	1922	1922	0
76	20250417	170500	988089855	1922	1922	1922	1922	0
77	20250417	170400	988089855	1922	1922	1922	1922	0
78	20250417	170300	988089855	1922	1922	1922	1922	0
79	20250417	170200	988089855	1922	1922	1922	1922	0
80	20250417	170100	988089855	1922	1922	1922	1922	0
81	20250417	170000	988089855	1922	1922	1922	1922	0
82	20250417	165900	988089855	1922	1922	1922	1922	0
83	20250417	165800	988089855	1922	1922	1922	1922	0
84	20250417	165700	988089855	1922	1922	1922	1922	0
85	20250417	165600	988089855	1922	1922	1922	1922	0
86	20250417	165500	988089855	1922	1922	1922	1922	0
87	20250417	165400	988089855	1922	1922	1922	1922	0
88	20250417	165300	988089855	1922	1922	1922	1922	0
89	20250417	165200	988089855	1922	1922	1922	1922	0
90	20250417	165100	988089855	1922	1922	1922	1922	0
91	20250417	165000	988089855	1922	1922	1922	1922	0
92	20250417	164900	988089855	1922	1922	1922	1922	18503
93	20250417	164800	988089855	1922	1922	1922	1922	0
94	20250417	164700	988089855	1922	1922	1922	1922	0
95	20250417	164600	988089855	1922	1922	1922	1922	0
96	20250417	164500	988089855	1922	1922	1922	1922	0
97	20250417	164400	988089855	1922	1922	1922	1922	0
98	20250417	164300	988089855	1922	1922	1922	1922	0
99	20250417	164200	988089855	1922	1922	1922	1922	0
100	20250417	164100	988089855	1922	1922	1922	1922	0
101	20250417	164000	988089855	1922	1922	1922	1922	0
102	20250417	163900	988089855	1922	1922	1922	1922	0
103	20250417	163800	988089855	1922	1922	1922	1922	0
104	20250417	163700	988089855	1922	1922	1922	1922	0
105	20250417	163600	988089855	1922	1922	1922	1922	0
106	20250417	163500	988089855	1922	1922	1922	1922	0
107	20250417	163400	988089855	1922	1922	1922	1922	0
108	20250417	163300	988089855	1922	1922	1922	1922	0
109	20250417	163200	988089855	1922	1922	1922	1922	0
110	20250417	163100	988089855	1922	1922	1922	1922	0
111	20250417	163000	988089855	1922	1922	1922	1922	0
112	20250417	162900	988089855	1922	1922	1922	1922	0
113	20250417	162800	988089855	1922	1922	1922	1922	0
114	20250417	162700	988089855	1922	1922	1922	1922	0
115	20250417	162600	988089855	1922	1922	1922	1922	0
116	20250417	162500	988089855	1922	1922	1922	1922	0
117	20250417	162400	988089855	1922	1922	1922	1922	0
118	20250417	162300	988089855	1922	1922	1922	1922	0
119	20250417	162200	988089855	1922	1922	1922	1922	0
120	20250417	162100	988089855	1922	1922	1922	1922	0
121	20250417	162000	988089855	1922	1922	1922	1922	0
122	20250417	161900	988089855	1922	1922	1922	1922	18503
123	20250417	161800	988089855	1922	1922	1922	1922	0
124	20250417	161700	988089855	1922	1922	1922	1922	0
125	20250417	161600	988089855	1922	1922	1922	1922	0
126	20250417	161500	988089855	1922	1922	1922	1922	0
127	20250417	161400	988089855	1922	1922	1922	1922	0
128	20250417	161300	988089855	1922	1922	1922	1922	0
129	20250417	161200	988089855	1922	1922	1922	1922	0
130	20250417	161100	988089855	1922	1922	1922	1922	0
131	20250417	161000	988089855	1922	1922	1922	1922	0
132	20250417	160900	988089855	1922	1922	1922	1922	0
133	20250417	160800	988089855	1922	1922	1922	1922	0
134	20250417	160700	988089855	1922	1922	1922	1922	0
135	20250417	160600	988089855	1922	1922	1922	1922	0
136	20250417	160500	988089855	1922	1922	1922	1922	0
137	20250417	160400	988089855	1922	1922	1922	1922	0
138	20250417	160300	988089855	1922	1922	1922	1922	0
139	20250417	160200	988089855	1922	1922	1922	1922	0
140	20250417	160100	988089855	1922	1922	1922	1922	0
141	20250417	160000	988089855	1922	1922	1922	1922	0
142	20250417	155900	988089855	1922	1922	1922	1922	0
143	20250417	155800	988089855	1922	1922	1922	1922	0
144	20250417	155700	988089855	1922	1922	1922	1922	0
145	20250417	155600	988089855	1922	1922	1922	1922	0
146	20250417	155500	988089855	1922	1922	1922	1922	0
147	20250417	155400	988089855	1922	1922	1922	1922	0
148	20250417	155300	988089855	1922	1922	1922	1922	0
149	20250417	155200	988089855	1922	1922	1922	1922	0
150	20250417	155100	988089855	1922	1922	1922	1922	0
151	20250417	155000	988089855	1922	1922	1922	1922	0
152	20250417	154900	988089855	1922	1922	1922	1922	18503
153	20250417	154800	988089855	1922	1922	1922	1922	0
154	20250417	154700	988089855	1922	1922	1922	1922	0
155	20250417	154600	988089855	1922	1922	1922	1922	0
156	20250417	154500	988089855	1922	1922	1922	1922	0
157	20250417	154400	988089855	1922	1922	1922	1922	0
158	20250417	154300	988089855	1922	1922	1922	1922	0
159	20250417	154200	988089855	1922	1922	1922	1922	0
160	20250417	154100	988089855	1922	1922	1922	1922	0
161	20250417	154000	988089855	1922	1922	1922	1922	0
162	20250417	153900	988089855	1922	1922	1922	1922	0
163	20250417	153800	988089855	1922	1922	1922	1922	0
164	20250417	153700	988089855	1922	1922	1922	1922	0
165	20250417	153600	988089855	1922	1922	1922	1922	0
166	20250417	153500	988089855	1922	1922	1922	1922	0
167	20250417	153400	988089855	1922	1922	1922	1922	0
168	20250417	153300	988089855	1922	1922	1922	1922	0
169	20250417	153200	988089855	1922	1922	1922	1922	0
170	20250417	153100	988089855	1922	1922	1922	1922	0
171	20250417	153000	988089855	1922	1922	1922	1922	18503
172	20250417	152900	952527089	1922	1922	1922	1922	0
173	20250417	152800	952527089	1922	1922	1922	1922	0
174	20250417	152700	952527089	1922	1922	1922	1922	0
175	20250417	152600	952527089	1922	1922	1922	1922	0
176	20250417	152500	952527089	1922	1922	1922	1922	0
177	20250417	152400	952527089	1922	1922	1922	1922	0
178	20250417	152300	952527089	1922	1922	1922	1922	0
179	20250417	152200	952527089	1922	1922	1922	1922	0
180	20250417	152100	952527089	1922	1922	1922	1922	0
181	20250417	152000	952527089	1922	1922	1922	1922	0
182	20250417	151900	952527089	1922	1922	1922	1913	2193
183	20250417	151800	948325267	1922	1922	1922	1922	452
184	20250417	151700	947456523	1923	1923	1923	1923	60
185	20250417	151600	947341143	1914	1923	1923	1914	3461
186	20250417	151500	940707408	1920	1917	1923	1914	1456
187	20250417	151400	937917708	1916	1919	1919	1916	1395
188	20250417	151300	935244001	1917	1923	1923	1917	3019
189	20250417	151200	929456572	1923	1918	1923	1918	645
190	20250417	151100	928219082	1925	1925	1925	1925	53
191	20250417	151000	928117057	1925	1925	1925	1925	54
192	20250417	150900	928013107	1925	1925	1925	1925	154
193	20250417	150800	927716657	1925	1925	1925	1917	1076
194	20250417	150700	925653910	1918	1920	1920	1918	2895
195	20250417	150600	920097971	1927	1927	1927	1927	100
196	20250417	150500	919905271	1927	1920	1927	1920	1329
197	20250417	150400	917350931	1920	1922	1922	1920	5812
198	20250417	150300	906186978	1922	1923	1923	1922	1143
199	20250417	150200	903990130	1925	1925	1926	1925	20
200	20250417	150100	903951620	1925	1925	1926	1925	649
201	20250417	150000	902702294	1926	1926	1926	1926	10
202	20250417	145900	902683034	1926	1926	1926	1925	4682
203	20250417	145800	893666481	1926	1927	1927	1926	478
204	20250417	145700	892745851	1927	1928	1928	1927	563
205	20250417	145600	891660896	1930	1929	1930	1929	1113
206	20250417	145500	889513914	1928	1927	1928	1927	559
207	20250417	145400	888436229	1927	1927	1928	1927	536
208	20250417	145300	887403347	1927	1928	1928	1927	66
209	20250417	145200	887276106	1928	1928	1928	1928	0
210	20250417	145100	887276106	1928	1927	1928	1927	673
211	20250417	145000	885979072	1927	1928	1928	1927	606
212	20250417	144900	884810800	1928	1927	1928	1927	170
213	20250417	144800	884483060	1927	1927	1927	1927	70
214	20250417	144700	884348170	1927	1927	1927	1927	850
215	20250417	144600	882710220	1928	1928	1928	1928	0
216	20250417	144500	882710220	1928	1928	1928	1928	615
217	20250417	144400	881524500	1928	1927	1929	1927	2765
218	20250417	144300	876192432	1927	1927	1927	1926	838
219	20250417	144200	874577646	1926	1927	1927	1926	824
220	20250417	144100	872990617	1927	1927	1927	1927	0
221	20250417	144000	872990617	1927	1927	1927	1927	128
222	20250417	143900	872743961	1927	1926	1927	1926	2303
223	20250417	143800	868307706	1926	1925	1927	1925	8499
224	20250417	143700	851945920	1925	1925	1925	1925	10
225	20250417	143600	851926670	1925	1925	1925	1925	1387
226	20250417	143500	849256695	1925	1925	1925	1925	0
227	20250417	143400	849256695	1925	1925	1925	1925	10
228	20250417	143300	849237445	1924	1924	1924	1924	1596
229	20250417	143200	846166741	1924	1924	1924	1924	100
230	20250417	143100	845974341	1925	1924	1925	1924	2249
231	20250417	143000	841645449	1924	1924	1924	1924	0
232	20250417	142900	841645449	1924	1924	1925	1924	952
233	20250417	142800	839813791	1924	1924	1924	1924	550
234	20250417	142700	838755591	1924	1923	1924	1923	673
235	20250417	142600	837460740	1924	1924	1924	1924	52
236	20250417	142500	837360692	1925	1921	1925	1921	738
237	20250417	142400	835940452	1924	1923	1924	1923	1870
238	20250417	142300	832343063	1922	1920	1922	1920	2116
239	20250417	142200	828278646	1920	1920	1920	1920	0
240	20250417	142100	828278646	1920	1919	1920	1919	140
241	20250417	142000	828009976	1919	1919	1919	1919	0
242	20250417	141900	828009976	1919	1919	1919	1919	0
243	20250417	141800	828009976	1919	1919	1919	1919	0
244	20250417	141700	828009976	1919	1920	1920	1919	421
245	20250417	141600	827202026	1921	1921	1921	1921	354
246	20250417	141500	826521992	1920	1920	1920	1920	0
247	20250417	141400	826521992	1920	1920	1920	1920	335
248	20250417	141300	825878792	1920	1920	1920	1920	0
249	20250417	141200	825878792	1920	1920	1920	1920	2
250	20250417	141100	825874952	1920	1920	1920	1919	1189
251	20250417	141000	823592572	1918	1918	1918	1918	0
252	20250417	140900	823592572	1918	1918	1918	1918	0
253	20250417	140800	823592572	1918	1918	1918	1918	0
254	20250417	140700	823592572	1918	1915	1918	1915	525
255	20250417	140600	822587191	1920	1917	1920	1917	138
256	20250417	140500	822322247	1919	1919	1919	1919	73
257	20250417	140400	822182160	1920	1920	1920	1920	0
258	20250417	140300	822182160	1920	1920	1920	1920	0
259	20250417	140200	822182160	1920	1920	1920	1920	122
260	20250417	140100	821947920	1920	1920	1920	1920	10
261	20250417	140000	821928720	1921	1918	1921	1918	315
262	20250417	135900	821323654	1915	1916	1918	1915	2009
263	20250417	135800	817475292	1916	1917	1917	1916	972
264	20250417	135700	815612910	1920	1920	1920	1920	800
265	20250417	135600	814076910	1920	1920	1920	1920	0
266	20250417	135500	814076910	1920	1920	1920	1920	341
267	20250417	135400	813422190	1916	1916	1916	1916	0
268	20250417	135300	813422190	1916	1916	1916	1916	136
269	20250417	135200	813161614	1920	1920	1920	1920	0
270	20250417	135100	813161614	1920	1920	1920	1920	224
271	20250417	135000	812731534	1916	1916	1916	1916	42
272	20250417	134900	812651062	1915	1918	1918	1915	991
273	20250417	134800	810753258	1920	1920	1920	1920	0
274	20250417	134700	810753258	1920	1919	1920	1919	61
275	20250417	134600	810636158	1921	1921	1921	1921	0
276	20250417	134500	810636158	1921	1921	1921	1921	0
277	20250417	134400	810636158	1921	1921	1921	1921	360
278	20250417	134300	809944598	1921	1916	1921	1916	151
279	20250417	134200	809655008	1915	1915	1915	1915	0
280	20250417	134100	809655008	1915	1915	1915	1915	161
281	20250417	134000	809346693	1915	1915	1915	1915	23
282	20250417	133900	809302648	1915	1915	1915	1915	0
283	20250417	133800	809302648	1915	1915	1915	1915	5
284	20250417	133700	809293073	1915	1915	1915	1915	0
285	20250417	133600	809293073	1915	1915	1915	1915	10
286	20250417	133500	809273923	1915	1915	1915	1915	20
287	20250417	133400	809235623	1915	1915	1915	1915	0
288	20250417	133300	809235623	1915	1913	1915	1913	1675
289	20250417	133200	806031346	1914	1915	1915	1914	4005
290	20250417	133100	798363266	1916	1915	1917	1915	5506
291	20250417	133000	787815760	1918	1918	1918	1918	0
292	20250417	132900	787815760	1918	1918	1918	1918	191
293	20250417	132800	787449422	1918	1918	1918	1918	0
294	20250417	132700	787449422	1918	1918	1918	1918	0
295	20250417	132600	787449422	1918	1918	1918	1918	0
296	20250417	132500	787449422	1918	1918	1918	1918	297
297	20250417	132400	786879776	1918	1918	1918	1918	0
298	20250417	132300	786879776	1918	1918	1918	1918	1000
299	20250417	132200	784961776	1918	1918	1918	1918	0
300	20250417	132100	784961776	1918	1918	1918	1918	500
301	20250417	132000	784002776	1918	1914	1918	1914	5010
302	20250417	131900	774396623	1918	1919	1919	1918	921
303	20250417	131800	772629598	1918	1918	1918	1918	2685
304	20250417	131700	767479768	1914	1916	1916	1914	1015
305	20250417	131600	765536938	1918	1918	1918	1918	0
306	20250417	131500	765536938	1918	1918	1918	1918	10
307	20250417	131400	765517758	1917	1918	1918	1917	978
308	20250417	131300	763642892	1917	1918	1918	1917	21
309	20250417	131200	763602634	1918	1918	1918	1918	474
310	20250417	131100	762693502	1914	1918	1918	1914	66
311	20250417	131000	762567158	1917	1917	1917	1917	1
312	20250417	130900	762565241	1917	1914	1917	1914	290
313	20250417	130800	762009456	1914	1913	1914	1913	280
314	20250417	130700	761473802	1913	1913	1913	1913	20
315	20250417	130600	761435542	1913	1914	1914	1913	958
316	20250417	130500	759601931	1914	1916	1916	1914	4
317	20250417	130400	759594273	1915	1913	1915	1913	919
318	20250417	130300	757835626	1913	1908	1913	1908	5563
319	20250417	130200	747198764	1910	1909	1910	1909	40
320	20250417	130100	747122394	1910	1910	1910	1910	0
321	20250417	130000	747122394	1910	1910	1910	1910	20
322	20250417	125900	747084194	1908	1908	1908	1908	322
323	20250417	125800	746469818	1909	1909	1909	1909	10
324	20250417	125700	746450728	1912	1909	1912	1909	977
325	20250417	125600	744582935	1912	1912	1912	1912	0
326	20250417	125500	744582935	1912	1912	1912	1912	1
327	20250417	125400	744581023	1912	1912	1912	1912	168
328	20250417	125300	744259807	1912	1909	1912	1908	313
329	20250417	125200	743662537	1909	1914	1914	1909	601
330	20250417	125100	742514508	1908	1908	1908	1908	182
331	20250417	125000	742167252	1915	1915	1915	1915	0
332	20250417	124900	742167252	1915	1915	1915	1915	5
333	20250417	124800	742157677	1907	1909	1909	1907	1900
334	20250417	124700	738533134	1916	1916	1916	1916	0
335	20250417	124600	738533134	1916	1916	1916	1916	1
336	20250417	124500	738531218	1908	1908	1908	1908	689
337	20250417	124400	737216606	1909	1909	1909	1909	115
338	20250417	124300	736997071	1909	1909	1909	1909	24
339	20250417	124200	736951255	1908	1909	1909	1907	1581
340	20250417	124100	733935752	1909	1909	1909	1909	193
341	20250417	124000	733567315	1905	1911	1911	1905	9100
342	20250417	123900	716205431	1911	1913	1913	1911	99
343	20250417	123800	716016205	1913	1913	1913	1913	50
344	20250417	123700	715920555	1912	1912	1912	1912	329
345	20250417	123600	715291507	1917	1917	1917	1917	0
346	20250417	123500	715291507	1917	1917	1917	1917	254
347	20250417	123400	714804589	1917	1917	1917	1911	781
348	20250417	123300	713307508	1916	1915	1916	1911	1867
349	20250417	123200	709733736	1920	1915	1920	1915	152
350	20250417	123100	709442146	1915	1915	1915	1915	0
351	20250417	123000	709442146	1915	1915	1915	1915	0
352	20250417	122900	709442146	1915	1915	1915	1915	1
353	20250417	122800	709440231	1911	1912	1912	1911	20
354	20250417	122700	709402000	1920	1913	1920	1913	510
355	20250417	122600	708426300	1923	1914	1923	1913	1640
356	20250417	122500	705286250	1914	1913	1916	1913	1960
357	20250417	122400	701535790	1916	1919	1919	1913	3124
358	20250417	122300	695553107	1922	1924	1924	1919	320
359	20250417	122200	694938836	1921	1924	1924	1921	1000
360	20250417	122100	693017457	1923	1925	1925	1923	261
361	20250417	122000	692515217	1925	1925	1925	1925	46
362	20250417	121900	692426667	1925	1925	1925	1925	1737
363	20250417	121800	689082942	1925	1925	1925	1925	120
364	20250417	121700	688851942	1925	1925	1925	1924	374
365	20250417	121600	688132334	1926	1926	1926	1926	10
366	20250417	121500	688113074	1925	1925	1925	1925	10
367	20250417	121400	688093824	1926	1926	1926	1924	686
368	20250417	121300	686773918	1925	1923	1925	1923	602
369	20250417	121200	685615670	1923	1923	1923	1923	1
370	20250417	121100	685613747	1924	1924	1924	1924	5
371	20250417	121000	685604127	1924	1924	1924	1924	10
372	20250417	120900	685584887	1924	1924	1924	1923	401
373	20250417	120800	684813662	1924	1925	1925	1924	20
374	20250417	120700	684775172	1924	1924	1924	1924	914
375	20250417	120600	683016636	1924	1925	1925	1924	87
376	20250417	120500	682849247	1925	1925	1925	1925	117
377	20250417	120400	682624022	1925	1925	1925	1924	532
378	20250417	120300	681600352	1925	1925	1925	1925	0
379	20250417	120200	681600352	1925	1924	1925	1924	889
380	20250417	120100	679889896	1923	1924	1925	1923	212
381	20250417	120000	679482201	1924	1924	1925	1924	1046
382	20250417	115900	677469657	1926	1926	1926	1926	110
383	20250417	115800	677257797	1926	1926	1926	1926	506
384	20250417	115700	676283241	1926	1927	1927	1924	1023
385	20250417	115600	674313443	1926	1927	1927	1926	1271
386	20250417	115500	671865069	1929	1929	1929	1929	574
387	20250417	115400	670757823	1929	1928	1929	1928	913
388	20250417	115300	668996864	1928	1928	1928	1928	436
389	20250417	115200	668156256	1929	1929	1929	1929	673
390	20250417	115100	666858039	1929	1929	1929	1929	1943
391	20250417	115000	663109992	1929	1928	1929	1928	514
392	20250417	114900	662118990	1929	1929	1929	1928	120
393	20250417	114800	661887610	1928	1928	1928	1928	366
394	20250417	114700	661181962	1929	1928	1929	1928	680
395	20250417	114600	659870920	1928	1927	1928	1927	603
396	20250417	114500	658708929	1926	1927	1927	1926	106
397	20250417	114400	658504668	1928	1928	1928	1928	0
398	20250417	114300	658504668	1928	1928	1928	1928	0
399	20250417	114200	658504668	1928	1927	1928	1926	5470
400	20250417	114100	647967987	1926	1926	1928	1923	5281
401	20250417	114000	637800706	1926	1928	1928	1926	519
402	20250417	113900	636800961	1929	1926	1929	1926	315
403	20250417	113800	636193578	1922	1922	1922	1922	195
404	20250417	113700	635818788	1921	1919	1921	1919	184
405	20250417	113600	635465602	1919	1921	1921	1919	761
406	20250417	113500	634004492	1922	1924	1924	1922	23
407	20250417	113400	633960284	1924	1923	1925	1923	950
408	20250417	113300	632132903	1924	1924	1924	1924	138
409	20250417	113200	631867391	1925	1925	1925	1925	700
410	20250417	113100	630519891	1927	1926	1927	1926	834
411	20250417	113000	628913419	1926	1926	1926	1926	508
412	20250417	112900	627935011	1927	1928	1928	1927	294
413	20250417	112800	627368180	1929	1929	1930	1929	167
414	20250417	112700	627046027	1929	1929	1929	1926	832
415	20250417	112600	625441132	1929	1929	1929	1929	30
416	20250417	112500	625383262	1929	1929	1929	1929	100
417	20250417	112400	625190362	1930	1930	1930	1930	15
418	20250417	112300	625161412	1930	1926	1930	1926	8634
419	20250417	112200	608506072	1925	1925	1925	1925	11
420	20250417	112100	608484897	1925	1925	1925	1924	331
421	20250417	112000	607847982	1924	1925	1925	1924	291
422	20250417	111900	607287989	1925	1924	1925	1924	223
423	20250417	111800	606858926	1925	1925	1925	1925	0
424	20250417	111700	606858926	1925	1925	1925	1925	350
425	20250417	111600	606185176	1926	1927	1927	1926	30
426	20250417	111500	606127386	1927	1927	1927	1927	160
427	20250417	111400	605819066	1926	1925	1926	1925	452
428	20250417	111300	604948728	1925	1925	1925	1925	0
429	20250417	111200	604948728	1925	1925	1925	1925	1126
430	20250417	111100	602781178	1924	1923	1924	1923	409
431	20250417	111000	601994368	1923	1921	1923	1921	2177
432	20250417	110900	597809061	1921	1921	1921	1921	351
433	20250417	110800	597134790	1922	1921	1922	1921	1300
434	20250417	110700	594636304	1920	1920	1920	1920	211
435	20250417	110600	594231184	1920	1920	1921	1920	115
436	20250417	110500	594010383	1920	1910	1920	1910	7787
437	20250417	110400	579081746	1910	1909	1910	1909	589
438	20250417	110300	577956863	1908	1908	1908	1908	313
439	20250417	110200	577359659	1907	1907	1907	1907	100
440	20250417	110100	577168959	1907	1907	1907	1907	0
441	20250417	110000	577168959	1907	1907	1907	1907	0
442	20250417	105900	577168959	1907	1906	1907	1906	3275
443	20250417	105800	570923646	1906	1903	1906	1903	624
444	20250417	105700	569735373	1902	1901	1902	1901	1125
445	20250417	105600	567596155	1901	1898	1901	1897	2489
446	20250417	105500	562872443	1897	1897	1898	1897	1934
447	20250417	105400	559203226	1896	1903	1903	1895	517
448	20250417	105300	558219453	1896	1907	1909	1894	5665
449	20250417	105200	547436109	1908	1907	1908	1907	1258
450	20250417	105100	545036050	1909	1908	1909	1907	804
451	20250417	105000	543501741	1907	1907	1907	1907	1638
452	20250417	104900	540378075	1906	1906	1906	1906	7
453	20250417	104800	540364733	1906	1906	1908	1906	486
454	20250417	104700	539437845	1907	1905	1907	1904	1207
455	20250417	104600	537137366	1905	1905	1905	1905	0
456	20250417	104500	537137366	1905	1905	1905	1905	0
457	20250417	104400	537137366	1905	1902	1905	1902	35
458	20250417	104300	537070694	1902	1903	1903	1902	480
459	20250417	104200	536157287	1906	1904	1906	1904	1015
460	20250417	104100	534223192	1905	1902	1905	1902	952
461	20250417	104000	532410688	1902	1902	1902	1902	41
462	20250417	103900	532332706	1902	1902	1902	1902	0
463	20250417	103800	532332706	1902	1901	1902	1901	1810
464	20250417	103700	528890125	1902	1901	1902	1901	400
465	20250417	103600	528129397	1897	1901	1901	1897	1622
466	20250417	103500	525048463	1900	1900	1900	1900	0
467	20250417	103400	525048463	1900	1900	1900	1900	8
468	20250417	103300	525033263	1904	1904	1904	1904	318
469	20250417	103200	524427791	1904	1898	1904	1897	177
470	20250417	103100	524091221	1900	1899	1900	1899	800
471	20250417	103000	522571521	1898	1898	1898	1898	0
472	20250417	102900	522571521	1898	1904	1907	1898	3722
473	20250417	102800	515480422	1902	1901	1904	1901	423
474	20250417	102700	514676272	1891	1891	1891	1891	70
475	20250417	102600	514543902	1891	1897	1897	1890	2140
476	20250417	102500	510495025	1906	1906	1906	1906	86
477	20250417	102400	510331109	1906	1905	1906	1905	240
478	20250417	102300	509873674	1906	1906	1906	1906	294
479	20250417	102200	509313310	1900	1897	1900	1897	101
480	20250417	102100	509121602	1898	1897	1898	1897	391
481	20250417	102000	508379654	1897	1896	1897	1895	2413
482	20250417	101900	503804006	1895	1893	1895	1893	694
483	20250417	101800	502489184	1892	1892	1892	1892	75
484	20250417	101700	502347284	1892	1891	1892	1891	404
485	20250417	101600	501582917	1891	1892	1892	1891	916
486	20250417	101500	499850760	1892	1892	1892	1892	5
487	20250417	101400	499841300	1891	1891	1891	1891	75
488	20250417	101300	499699475	1892	1892	1892	1892	81
489	20250417	101200	499546223	1892	1891	1892	1891	1072
490	20250417	101100	497519051	1890	1890	1890	1890	521
491	20250417	101000	496534361	1890	1890	1890	1890	620
492	20250417	100900	495362561	1890	1890	1890	1890	3
493	20250417	100800	495356891	1889	1885	1889	1885	3147
494	20250417	100700	489412500	1885	1889	1889	1885	3568
495	20250417	100600	482682560	1889	1889	1889	1889	546
496	20250417	100500	481651166	1886	1888	1889	1886	1005
497	20250417	100400	479754456	1887	1889	1889	1886	1637
498	20250417	100300	476666135	1887	1888	1888	1887	1493
499	20250417	100200	473848296	1887	1888	1889	1887	2433
500	20250417	100100	469256020	1888	1890	1890	1888	1397
501	20250417	100000	466616372	1890	1891	1891	1890	837
502	20250417	095900	465033793	1888	1891	1891	1888	779
503	20250417	095800	463561172	1891	1890	1891	1890	2004
504	20250417	095700	459773021	1891	1891	1891	1891	90
505	20250417	095600	459602831	1892	1891	1892	1890	1624
506	20250417	095500	456531723	1892	1894	1895	1892	354
507	20250417	095400	455861023	1895	1893	1895	1893	3912
508	20250417	095300	448450478	1891	1887	1891	1887	2140
509	20250417	095200	444408301	1887	1887	1888	1882	5401
510	20250417	095100	434217306	1887	1882	1887	1882	632
511	20250417	095000	433027757	1882	1883	1883	1881	2735
512	20250417	094900	427880881	1882	1883	1883	1882	1668
513	20250417	094800	424741703	1883	1888	1888	1883	8788
514	20250417	094700	408174338	1888	1889	1889	1888	326
515	20250417	094600	407558846	1890	1890	1890	1890	1799
516	20250417	094500	404158736	1891	1891	1891	1891	513
517	20250417	094400	403188653	1891	1886	1891	1885	679
518	20250417	094300	401908054	1883	1883	1885	1882	2348
519	20250417	094200	397485773	1882	1882	1882	1882	100
520	20250417	094100	397297573	1886	1880	1886	1880	389
521	20250417	094000	396566193	1880	1889	1890	1876	44924
522	20250417	093900	312110502	1890	1900	1901	1890	50719
523	20250417	093800	215786290	1900	1911	1913	1900	14985
524	20250417	093700	187275278	1911	1910	1911	1910	2226
525	20250417	093600	183022105	1902	1902	1908	1902	914
526	20250417	093500	181280341	1901	1905	1905	1901	1894
527	20250417	093400	177675392	1910	1910	1910	1910	514
528	20250417	093300	176693652	1910	1901	1910	1900	5505
529	20250417	093200	166196407	1901	1901	1906	1899	4673
530	20250417	093100	157307709	1906	1900	1906	1900	338
531	20250417	093000	156665366	1900	1905	1905	1900	8636
532	20250417	092900	140240049	1905	1905	1905	1905	142
533	20250417	092800	139969539	1910	1910	1910	1910	0
534	20250417	092700	139969539	1910	1912	1912	1904	1336
535	20250417	092600	137415561	1913	1914	1914	1913	5390
536	20250417	092500	127102919	1914	1915	1915	1914	1979
537	20250417	092400	123313409	1917	1918	1918	1916	3316
538	20250417	092300	116956573	1915	1917	1917	1915	1129
539	20250417	092200	114793480	1916	1914	1916	1914	1510
540	20250417	092100	111901322	1914	1916	1916	1914	1449
541	20250417	092000	109126934	1918	1915	1918	1915	1008
542	20250417	091900	107195588	1915	1921	1921	1915	2409
543	20250417	091800	102573498	1921	1921	1921	1921	698
544	20250417	091700	101232640	1921	1921	1922	1921	1686
545	20250417	091600	97993634	1921	1918	1921	1918	4543
546	20250417	091500	89274110	1918	1918	1919	1918	2933
547	20250417	091400	83648311	1917	1920	1920	1909	4940
548	20250417	091300	74202663	1920	1917	1920	1917	5938
549	20250417	091200	62810056	1917	1916	1920	1914	10119
550	20250417	091100	43414706	1916	1909	1916	1900	1590
551	20250417	091000	40377370	1912	1901	1919	1893	3651
552	20250417	090900	33420424	1890	1895	1903	1890	3452
553	20250417	090800	26871708	1895	1894	1900	1890	3061
554	20250417	090700	21072295	1893	1891	1893	1889	964
555	20250417	090600	19248966	1891	1890	1891	1890	31
556	20250417	090500	19190347	1886	1888	1892	1886	2772
557	20250417	090400	13953631	1889	1894	1894	1889	59
558	20250417	090300	13841900	1893	1890	1893	1890	1187
559	20250417	090200	11596106	1885	1885	1889	1884	182
560	20250417	090100	11252747	1882	1885	1885	1880	1328
561	20250417	090000	8754603	1880	1890	1890	1879	4645