KissMeData/024840/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	185300	767266522	1937	1937	1937	1937	7328
3	20250417	185200	767266522	1937	1937	1937	1937	0
4	20250417	185100	767266522	1937	1937	1937	1937	0
5	20250417	185000	767266522	1937	1937	1937	1937	0
6	20250417	184900	767266522	1937	1937	1937	1937	0
7	20250417	184800	767266522	1937	1937	1937	1937	0
8	20250417	184700	767266522	1937	1937	1937	1937	0
9	20250417	184600	767266522	1937	1937	1937	1937	0
10	20250417	184500	767266522	1937	1937	1937	1937	0
11	20250417	184400	767266522	1937	1937	1937	1937	0
12	20250417	184300	767266522	1937	1937	1937	1937	0
13	20250417	184200	767266522	1937	1937	1937	1937	0
14	20250417	184100	767266522	1937	1937	1937	1937	0
15	20250417	184000	767266522	1937	1937	1937	1937	0
16	20250417	183900	767266522	1937	1937	1937	1937	0
17	20250417	183800	767266522	1937	1937	1937	1937	0
18	20250417	183700	767266522	1937	1937	1937	1937	0
19	20250417	183600	767266522	1937	1937	1937	1937	0
20	20250417	183500	767266522	1937	1937	1937	1937	0
21	20250417	183400	767266522	1937	1937	1937	1937	0
22	20250417	183300	767266522	1937	1937	1937	1937	0
23	20250417	183200	767266522	1937	1937	1937	1937	0
24	20250417	183100	767266522	1937	1937	1937	1937	0
25	20250417	183000	767266522	1937	1937	1937	1937	0
26	20250417	182900	767266522	1937	1937	1937	1937	0
27	20250417	182800	767266522	1937	1937	1937	1937	0
28	20250417	182700	767266522	1937	1937	1937	1937	0
29	20250417	182600	767266522	1937	1937	1937	1937	0
30	20250417	182500	767266522	1937	1937	1937	1937	0
31	20250417	182400	767266522	1937	1937	1937	1937	0
32	20250417	182300	767266522	1937	1937	1937	1937	7328
33	20250417	182200	767266522	1937	1937	1937	1937	0
34	20250417	182100	767266522	1937	1937	1937	1937	0
35	20250417	182000	767266522	1937	1937	1937	1937	0
36	20250417	181900	767266522	1937	1937	1937	1937	0
37	20250417	181800	767266522	1937	1937	1937	1937	0
38	20250417	181700	767266522	1937	1937	1937	1937	0
39	20250417	181600	767266522	1937	1937	1937	1937	0
40	20250417	181500	767266522	1937	1937	1937	1937	0
41	20250417	181400	767266522	1937	1937	1937	1937	0
42	20250417	181300	767266522	1937	1937	1937	1937	0
43	20250417	181200	767266522	1937	1937	1937	1937	0
44	20250417	181100	767266522	1937	1937	1937	1937	0
45	20250417	181000	767266522	1937	1937	1937	1937	0
46	20250417	180900	767266522	1937	1937	1937	1937	0
47	20250417	180800	767266522	1937	1937	1937	1937	0
48	20250417	180700	767266522	1937	1937	1937	1937	0
49	20250417	180600	767266522	1937	1937	1937	1937	0
50	20250417	180500	767266522	1937	1937	1937	1937	0
51	20250417	180400	767266522	1937	1937	1937	1937	0
52	20250417	180300	767266522	1937	1937	1937	1937	0
53	20250417	180200	767266522	1937	1937	1937	1937	0
54	20250417	180100	767266522	1937	1937	1937	1937	0
55	20250417	180000	767266522	1937	1937	1937	1937	0
56	20250417	175900	767266522	1937	1937	1937	1937	0
57	20250417	175800	767266522	1937	1937	1937	1937	0
58	20250417	175700	767266522	1937	1937	1937	1937	0
59	20250417	175600	767266522	1937	1937	1937	1937	0
60	20250417	175500	767266522	1937	1937	1937	1937	0
61	20250417	175400	767266522	1937	1937	1937	1937	0
62	20250417	175300	767266522	1937	1937	1937	1937	7328
63	20250417	175200	767266522	1937	1937	1937	1937	0
64	20250417	175100	767266522	1937	1937	1937	1937	0
65	20250417	175000	767266522	1937	1937	1937	1937	0
66	20250417	174900	767266522	1937	1937	1937	1937	0
67	20250417	174800	767266522	1937	1937	1937	1937	0
68	20250417	174700	767266522	1937	1937	1937	1937	0
69	20250417	174600	767266522	1937	1937	1937	1937	0
70	20250417	174500	767266522	1937	1937	1937	1937	0
71	20250417	174400	767266522	1937	1937	1937	1937	0
72	20250417	174300	767266522	1937	1937	1937	1937	0
73	20250417	174200	767266522	1937	1937	1937	1937	0
74	20250417	174100	767266522	1937	1937	1937	1937	0
75	20250417	174000	767266522	1937	1937	1937	1937	0
76	20250417	173900	767266522	1937	1937	1937	1937	0
77	20250417	173800	767266522	1937	1937	1937	1937	0
78	20250417	173700	767266522	1937	1937	1937	1937	0
79	20250417	173600	767266522	1937	1937	1937	1937	0
80	20250417	173500	767266522	1937	1937	1937	1937	0
81	20250417	173400	767266522	1937	1937	1937	1937	0
82	20250417	173300	767266522	1937	1937	1937	1937	0
83	20250417	173200	767266522	1937	1937	1937	1937	0
84	20250417	173100	767266522	1937	1937	1937	1937	0
85	20250417	173000	767266522	1937	1937	1937	1937	0
86	20250417	172900	767266522	1937	1937	1937	1937	0
87	20250417	172800	767266522	1937	1937	1937	1937	0
88	20250417	172700	767266522	1937	1937	1937	1937	0
89	20250417	172600	767266522	1937	1937	1937	1937	0
90	20250417	172500	767266522	1937	1937	1937	1937	0
91	20250417	172400	767266522	1937	1937	1937	1937	0
92	20250417	172300	767266522	1937	1937	1937	1937	7328
93	20250417	172200	767266522	1937	1937	1937	1937	0
94	20250417	172100	767266522	1937	1937	1937	1937	0
95	20250417	172000	767266522	1937	1937	1937	1937	0
96	20250417	171900	767266522	1937	1937	1937	1937	0
97	20250417	171800	767266522	1937	1937	1937	1937	0
98	20250417	171700	767266522	1937	1937	1937	1937	0
99	20250417	171600	767266522	1937	1937	1937	1937	0
100	20250417	171500	767266522	1937	1937	1937	1937	0
101	20250417	171400	767266522	1937	1937	1937	1937	0
102	20250417	171300	767266522	1937	1937	1937	1937	0
103	20250417	171200	767266522	1937	1937	1937	1937	0
104	20250417	171100	767266522	1937	1937	1937	1937	0
105	20250417	171000	767266522	1937	1937	1937	1937	0
106	20250417	170900	767266522	1937	1937	1937	1937	0
107	20250417	170800	767266522	1937	1937	1937	1937	0
108	20250417	170700	767266522	1937	1937	1937	1937	0
109	20250417	170600	767266522	1937	1937	1937	1937	0
110	20250417	170500	767266522	1937	1937	1937	1937	0
111	20250417	170400	767266522	1937	1937	1937	1937	0
112	20250417	170300	767266522	1937	1937	1937	1937	0
113	20250417	170200	767266522	1937	1937	1937	1937	0
114	20250417	170100	767266522	1937	1937	1937	1937	0
115	20250417	170000	767266522	1937	1937	1937	1937	0
116	20250417	165900	767266522	1937	1937	1937	1937	0
117	20250417	165800	767266522	1937	1937	1937	1937	0
118	20250417	165700	767266522	1937	1937	1937	1937	0
119	20250417	165600	767266522	1937	1937	1937	1937	0
120	20250417	165500	767266522	1937	1937	1937	1937	0
121	20250417	165400	767266522	1937	1937	1937	1937	0
122	20250417	165300	767266522	1937	1937	1937	1937	7328
123	20250417	165200	767266522	1937	1937	1937	1937	0
124	20250417	165100	767266522	1937	1937	1937	1937	0
125	20250417	165000	767266522	1937	1937	1937	1937	0
126	20250417	164900	767266522	1937	1937	1937	1937	0
127	20250417	164800	767266522	1937	1937	1937	1937	0
128	20250417	164700	767266522	1937	1937	1937	1937	0
129	20250417	164600	767266522	1937	1937	1937	1937	0
130	20250417	164500	767266522	1937	1937	1937	1937	0
131	20250417	164400	767266522	1937	1937	1937	1937	0
132	20250417	164300	767266522	1937	1937	1937	1937	0
133	20250417	164200	767266522	1937	1937	1937	1937	0
134	20250417	164100	767266522	1937	1937	1937	1937	0
135	20250417	164000	767266522	1937	1937	1937	1937	0
136	20250417	163900	767266522	1937	1937	1937	1937	0
137	20250417	163800	767266522	1937	1937	1937	1937	0
138	20250417	163700	767266522	1937	1937	1937	1937	0
139	20250417	163600	767266522	1937	1937	1937	1937	0
140	20250417	163500	767266522	1937	1937	1937	1937	0
141	20250417	163400	767266522	1937	1937	1937	1937	0
142	20250417	163300	767266522	1937	1937	1937	1937	0
143	20250417	163200	767266522	1937	1937	1937	1937	0
144	20250417	163100	767266522	1937	1937	1937	1937	0
145	20250417	163000	767266522	1937	1937	1937	1937	0
146	20250417	162900	767266522	1937	1937	1937	1937	0
147	20250417	162800	767266522	1937	1937	1937	1937	0
148	20250417	162700	767266522	1937	1937	1937	1937	0
149	20250417	162600	767266522	1937	1937	1937	1937	0
150	20250417	162500	767266522	1937	1937	1937	1937	0
151	20250417	162400	767266522	1937	1937	1937	1937	0
152	20250417	162300	767266522	1937	1937	1937	1937	7328
153	20250417	162200	767266522	1937	1937	1937	1937	0
154	20250417	162100	767266522	1937	1937	1937	1937	0
155	20250417	162000	767266522	1937	1937	1937	1937	0
156	20250417	161900	767266522	1937	1937	1937	1937	0
157	20250417	161800	767266522	1937	1937	1937	1937	0
158	20250417	161700	767266522	1937	1937	1937	1937	0
159	20250417	161600	767266522	1937	1937	1937	1937	0
160	20250417	161500	767266522	1937	1937	1937	1937	0
161	20250417	161400	767266522	1937	1937	1937	1937	0
162	20250417	161300	767266522	1937	1937	1937	1937	0
163	20250417	161200	767266522	1937	1937	1937	1937	0
164	20250417	161100	767266522	1937	1937	1937	1937	0
165	20250417	161000	767266522	1937	1937	1937	1937	0
166	20250417	160900	767266522	1937	1937	1937	1937	0
167	20250417	160800	767266522	1937	1937	1937	1937	0
168	20250417	160700	767266522	1937	1937	1937	1937	0
169	20250417	160600	767266522	1937	1937	1937	1937	0
170	20250417	160500	767266522	1937	1937	1937	1937	0
171	20250417	160400	767266522	1937	1937	1937	1937	0
172	20250417	160300	767266522	1937	1937	1937	1937	0
173	20250417	160200	767266522	1937	1937	1937	1937	0
174	20250417	160100	767266522	1937	1937	1937	1937	0
175	20250417	160000	767266522	1937	1937	1937	1937	0
176	20250417	155900	767266522	1937	1937	1937	1937	0
177	20250417	155800	767266522	1937	1937	1937	1937	0
178	20250417	155700	767266522	1937	1937	1937	1937	0
179	20250417	155600	767266522	1937	1937	1937	1937	0
180	20250417	155500	767266522	1937	1937	1937	1937	0
181	20250417	155400	767266522	1937	1937	1937	1937	0
182	20250417	155300	767266522	1937	1937	1937	1937	7328
183	20250417	155200	767266522	1937	1937	1937	1937	0
184	20250417	155100	767266522	1937	1937	1937	1937	0
185	20250417	155000	767266522	1937	1937	1937	1937	0
186	20250417	154900	767266522	1937	1937	1937	1937	0
187	20250417	154800	767266522	1937	1937	1937	1937	0
188	20250417	154700	767266522	1937	1937	1937	1937	0
189	20250417	154600	767266522	1937	1937	1937	1937	0
190	20250417	154500	767266522	1937	1937	1937	1937	0
191	20250417	154400	767266522	1937	1937	1937	1937	0
192	20250417	154300	767266522	1937	1937	1937	1937	0
193	20250417	154200	767266522	1937	1937	1937	1937	0
194	20250417	154100	767266522	1937	1937	1937	1937	0
195	20250417	154000	767266522	1937	1937	1937	1937	0
196	20250417	153900	767266522	1937	1937	1937	1937	0
197	20250417	153800	767266522	1937	1937	1937	1937	0
198	20250417	153700	767266522	1937	1937	1937	1937	0
199	20250417	153600	767266522	1937	1937	1937	1937	0
200	20250417	153500	767266522	1937	1937	1937	1937	0
201	20250417	153400	767266522	1937	1937	1937	1937	0
202	20250417	153300	767266522	1937	1937	1937	1937	0
203	20250417	153200	767266522	1937	1937	1937	1937	0
204	20250417	153100	767266522	1937	1937	1937	1937	0
205	20250417	153000	767266522	1937	1937	1937	1937	7328
206	20250417	152900	753072186	1933	1933	1933	1933	0
207	20250417	152800	753072186	1933	1933	1933	1933	0
208	20250417	152700	753072186	1933	1933	1933	1933	0
209	20250417	152600	753072186	1933	1933	1933	1933	0
210	20250417	152500	753072186	1933	1933	1933	1933	0
211	20250417	152400	753072186	1933	1933	1933	1933	0
212	20250417	152300	753072186	1933	1933	1933	1933	0
213	20250417	152200	753072186	1933	1933	1933	1933	0
214	20250417	152100	753072186	1933	1933	1933	1933	0
215	20250417	152000	753072186	1933	1933	1933	1933	0
216	20250417	151900	753072186	1933	1927	1933	1927	799
217	20250417	151800	751529195	1927	1930	1933	1927	2345
218	20250417	151700	747006850	1935	1935	1935	1935	153
219	20250417	151600	746710795	1929	1929	1929	1929	82
220	20250417	151500	746552617	1929	1929	1929	1929	0
221	20250417	151400	746552617	1929	1929	1929	1929	41
222	20250417	151300	746473528	1935	1935	1935	1935	0
223	20250417	151200	746473528	1935	1935	1935	1935	0
224	20250417	151100	746473528	1935	1935	1935	1935	0
225	20250417	151000	746473528	1935	1935	1935	1935	1
226	20250417	150900	746471593	1935	1935	1935	1935	1
227	20250417	150800	746469658	1930	1930	1930	1929	1657
228	20250417	150700	743272255	1929	1928	1929	1928	88
229	20250417	150600	743102541	1928	1928	1928	1928	7
230	20250417	150500	743089045	1927	1929	1930	1927	929
231	20250417	150400	741298507	1927	1928	1928	1927	1181
232	20250417	150300	739021768	1931	1931	1931	1931	0
233	20250417	150200	739021768	1931	1931	1931	1931	50
234	20250417	150100	738925218	1935	1935	1935	1935	0
235	20250417	150000	738925218	1935	1929	1935	1928	1910
236	20250417	145900	735240817	1929	1930	1930	1929	1207
237	20250417	145800	732911978	1935	1935	1935	1935	2
238	20250417	145700	732908108	1930	1930	1930	1930	500
239	20250417	145600	731943108	1937	1937	1937	1937	0
240	20250417	145500	731943108	1937	1938	1938	1937	502
241	20250417	145400	730970233	1938	1931	1939	1931	3781
242	20250417	145300	723652746	1931	1931	1931	1931	0
243	20250417	145200	723652746	1931	1931	1931	1931	0
244	20250417	145100	723652746	1931	1931	1931	1931	6
245	20250417	145000	723641160	1931	1927	1931	1927	1628
246	20250417	144900	720503996	1927	1926	1927	1926	1426
247	20250417	144800	717756519	1926	1927	1927	1926	415
248	20250417	144700	716956856	1928	1928	1928	1928	992
249	20250417	144600	715044280	1927	1928	1928	1927	168
250	20250417	144500	714720535	1929	1929	1929	1929	0
251	20250417	144400	714720535	1929	1929	1929	1929	350
252	20250417	144300	714045385	1930	1930	1930	1930	733
253	20250417	144200	712630695	1929	1930	1930	1929	6
254	20250417	144100	712619119	1930	1930	1930	1930	2
255	20250417	144000	712615259	1928	1927	1928	1927	1072
256	20250417	143900	710549291	1927	1927	1927	1925	578
257	20250417	143800	709435566	1927	1927	1927	1927	0
258	20250417	143700	709435566	1927	1926	1927	1926	1134
259	20250417	143600	707250980	1926	1926	1926	1926	2909
260	20250417	143500	701648246	1928	1928	1928	1928	0
261	20250417	143400	701648246	1928	1925	1928	1925	51
262	20250417	143300	701550068	1928	1928	1928	1928	2
263	20250417	143200	701546212	1926	1928	1928	1926	16
264	20250417	143100	701515376	1928	1928	1928	1928	0
265	20250417	143000	701515376	1928	1928	1928	1928	500
266	20250417	142900	700551376	1928	1928	1928	1928	0
267	20250417	142800	700551376	1928	1926	1928	1926	629
268	20250417	142700	699339920	1925	1925	1925	1925	0
269	20250417	142600	699339920	1925	1925	1925	1925	309
270	20250417	142500	698745095	1925	1925	1925	1925	0
271	20250417	142400	698745095	1925	1926	1926	1925	2142
272	20250417	142300	694621125	1930	1930	1930	1930	0
273	20250417	142200	694621125	1930	1930	1930	1930	0
274	20250417	142100	694621125	1930	1930	1930	1930	0
275	20250417	142000	694621125	1930	1930	1930	1930	14
276	20250417	141900	694594105	1928	1930	1930	1928	30
277	20250417	141800	694536263	1928	1928	1928	1928	1
278	20250417	141700	694534335	1931	1931	1931	1931	0
279	20250417	141600	694534335	1931	1931	1931	1931	11
280	20250417	141500	694513094	1931	1931	1931	1931	1
281	20250417	141400	694511163	1931	1927	1931	1927	246
282	20250417	141300	694037115	1922	1922	1922	1922	0
283	20250417	141200	694037115	1922	1922	1922	1922	0
284	20250417	141100	694037115	1922	1922	1922	1922	1123
285	20250417	141000	691878709	1922	1927	1927	1922	3899
286	20250417	140900	684381106	1927	1927	1927	1927	0
287	20250417	140800	684381106	1927	1927	1927	1927	19
288	20250417	140700	684344493	1927	1926	1927	1926	294
289	20250417	140600	683778247	1926	1926	1926	1926	2
290	20250417	140500	683774395	1925	1925	1925	1923	3517
291	20250417	140400	677008712	1925	1926	1926	1925	2773
292	20250417	140300	671668714	1927	1927	1927	1927	631
293	20250417	140200	670452777	1927	1927	1927	1927	10
294	20250417	140100	670433507	1928	1930	1930	1928	455
295	20250417	140000	669556032	1931	1931	1931	1931	0
296	20250417	135900	669556032	1931	1931	1931	1931	1
297	20250417	135800	669554101	1930	1930	1930	1930	0
298	20250417	135700	669554101	1930	1929	1930	1927	5341
299	20250417	135600	659253418	1929	1929	1929	1929	10
300	20250417	135500	659234128	1930	1930	1930	1930	4
301	20250417	135400	659226408	1931	1930	1931	1930	1565
302	20250417	135300	656205957	1930	1930	1930	1930	951
303	20250417	135200	654370527	1930	1930	1930	1930	0
304	20250417	135100	654370527	1930	1930	1930	1930	3
305	20250417	135000	654364737	1931	1930	1931	1930	1133
306	20250417	134900	652178046	1931	1931	1931	1931	913
307	20250417	134800	650415043	1931	1931	1931	1931	5
308	20250417	134700	650405388	1931	1931	1931	1931	0
309	20250417	134600	650405388	1931	1931	1931	1931	1
310	20250417	134500	650403457	1933	1932	1933	1932	953
311	20250417	134400	648561775	1931	1931	1931	1931	558
312	20250417	134300	647484277	1931	1931	1931	1931	0
313	20250417	134200	647484277	1931	1930	1931	1930	779
314	20250417	134100	645980804	1930	1930	1930	1930	1487
315	20250417	134000	643110894	1929	1930	1930	1929	1355
316	20250417	133900	640495745	1931	1932	1932	1931	792
317	20250417	133800	638966342	1932	1933	1933	1932	101
318	20250417	133700	638771209	1933	1933	1933	1933	1929
319	20250417	133600	635042452	1933	1936	1936	1933	2323
320	20250417	133500	630548499	1936	1936	1936	1936	11
321	20250417	133400	630527203	1939	1939	1939	1939	0
322	20250417	133300	630527203	1939	1939	1939	1939	100
323	20250417	133200	630333303	1939	1939	1939	1939	106
324	20250417	133100	630127769	1939	1939	1939	1939	1
325	20250417	133000	630125830	1934	1934	1934	1934	0
326	20250417	132900	630125830	1934	1934	1934	1934	0
327	20250417	132800	630125830	1934	1934	1934	1934	245
328	20250417	132700	629652000	1934	1934	1934	1934	160
329	20250417	132600	629342560	1934	1934	1934	1934	1
330	20250417	132500	629340626	1939	1939	1939	1939	0
331	20250417	132400	629340626	1939	1939	1939	1939	2902
332	20250417	132300	623713648	1939	1934	1939	1933	561
333	20250417	132200	622628710	1939	1937	1939	1934	2498
334	20250417	132100	617794868	1939	1937	1939	1937	50
335	20250417	132000	617698016	1939	1939	1939	1939	0
336	20250417	131900	617698016	1939	1938	1939	1938	579
337	20250417	131800	616575499	1937	1937	1937	1937	0
338	20250417	131700	616575499	1937	1937	1937	1937	0
339	20250417	131600	616575499	1937	1937	1937	1937	0
340	20250417	131500	616575499	1937	1937	1937	1937	0
341	20250417	131400	616575499	1937	1937	1937	1937	612
342	20250417	131300	615390055	1937	1936	1937	1936	414
343	20250417	131200	614588537	1935	1936	1936	1935	1040
344	20250417	131100	612576026	1936	1936	1936	1936	0
345	20250417	131000	612576026	1936	1936	1936	1936	0
346	20250417	130900	612576026	1936	1940	1940	1936	55
347	20250417	130800	612469438	1939	1939	1939	1939	0
348	20250417	130700	612469438	1939	1939	1939	1939	0
349	20250417	130600	612469438	1939	1940	1940	1939	3434
350	20250417	130500	605809859	1940	1940	1940	1940	1
351	20250417	130400	605807919	1938	1938	1938	1938	4
352	20250417	130300	605800167	1938	1938	1938	1938	12
353	20250417	130200	605776911	1940	1940	1940	1940	0
354	20250417	130100	605776911	1940	1938	1940	1938	1592
355	20250417	130000	602691387	1938	1938	1938	1938	0
356	20250417	125900	602691387	1938	1938	1938	1938	0
357	20250417	125800	602691387	1938	1938	1938	1938	0
358	20250417	125700	602691387	1938	1937	1938	1937	429
359	20250417	125600	601860413	1937	1937	1937	1937	10
360	20250417	125500	601841043	1937	1937	1937	1937	249
361	20250417	125400	601358730	1938	1937	1938	1937	1791
362	20250417	125300	597889267	1936	1936	1936	1936	0
363	20250417	125200	597889267	1936	1938	1938	1936	354
364	20250417	125100	597203815	1935	1935	1935	1935	0
365	20250417	125000	597203815	1935	1935	1935	1935	0
366	20250417	124900	597203815	1935	1935	1935	1935	310
367	20250417	124800	596603965	1940	1940	1940	1940	1
368	20250417	124700	596602025	1935	1935	1935	1935	0
369	20250417	124600	596602025	1935	1940	1940	1935	804
370	20250417	124500	595046265	1935	1935	1935	1935	1219
371	20250417	124400	592687500	1935	1935	1935	1935	0
372	20250417	124300	592687500	1935	1935	1935	1935	0
373	20250417	124200	592687500	1935	1935	1935	1935	0
374	20250417	124100	592687500	1935	1935	1935	1935	0
375	20250417	124000	592687500	1935	1932	1935	1932	769
376	20250417	123900	591201746	1932	1932	1932	1932	700
377	20250417	123800	589849346	1935	1935	1935	1935	0
378	20250417	123700	589849346	1935	1934	1935	1932	1585
379	20250417	123600	586785297	1935	1935	1935	1935	357
380	20250417	123500	586094502	1936	1936	1937	1935	3095
381	20250417	123400	580104567	1941	1941	1941	1941	3
382	20250417	123300	580098744	1941	1941	1941	1941	0
383	20250417	123200	580098744	1941	1941	1941	1941	0
384	20250417	123100	580098744	1941	1941	1941	1941	6091
385	20250417	123000	568276113	1942	1941	1942	1941	111
386	20250417	122900	568060661	1942	1942	1942	1942	0
387	20250417	122800	568060661	1942	1942	1942	1942	1
388	20250417	122700	568058719	1938	1940	1940	1932	2564
389	20250417	122600	563090405	1942	1942	1942	1942	0
390	20250417	122500	563090405	1942	1941	1942	1941	529
391	20250417	122400	562063610	1941	1941	1941	1941	460
392	20250417	122300	561170750	1941	1940	1941	1940	1465
393	20250417	122200	558328029	1940	1940	1940	1940	0
394	20250417	122100	558328029	1940	1941	1941	1940	1751
395	20250417	122000	554930198	1941	1941	1941	1940	1484
396	20250417	121900	552050925	1940	1940	1940	1940	25
397	20250417	121800	552002425	1940	1940	1940	1940	2
398	20250417	121700	551998545	1942	1942	1942	1942	51
399	20250417	121600	551899503	1943	1943	1943	1943	1
400	20250417	121500	551897560	1943	1941	1943	1941	2246
401	20250417	121400	547537301	1940	1939	1940	1939	7221
402	20250417	121300	533533657	1939	1939	1939	1939	0
403	20250417	121200	533533657	1939	1939	1939	1939	0
404	20250417	121100	533533657	1939	1939	1939	1938	49
405	20250417	121000	533438686	1938	1937	1938	1937	948
406	20250417	120900	531601473	1937	1937	1937	1937	225
407	20250417	120800	531165648	1937	1937	1937	1937	100
408	20250417	120700	530971948	1938	1938	1938	1938	0
409	20250417	120600	530971948	1938	1938	1938	1938	582
410	20250417	120500	529844032	1938	1938	1938	1938	100
411	20250417	120400	529650232	1939	1938	1939	1938	135
412	20250417	120300	529388523	1938	1938	1938	1938	65
413	20250417	120200	529262553	1938	1938	1938	1938	192
414	20250417	120100	528890457	1939	1939	1939	1939	0
415	20250417	120000	528890457	1939	1938	1939	1938	192
416	20250417	115900	528518170	1939	1939	1939	1939	20
417	20250417	115800	528479390	1939	1939	1939	1939	100
418	20250417	115700	528285490	1939	1939	1939	1939	225
419	20250417	115600	527849215	1939	1939	1939	1939	200
420	20250417	115500	527461415	1939	1940	1940	1939	104
421	20250417	115400	527259757	1940	1939	1940	1939	301
422	20250417	115300	526676117	1939	1938	1939	1938	3016
423	20250417	115200	520830067	1936	1936	1936	1936	20
424	20250417	115100	520791347	1938	1938	1938	1938	0
425	20250417	115000	520791347	1938	1938	1938	1938	1
426	20250417	114900	520789409	1938	1938	1938	1938	0
427	20250417	114800	520789409	1938	1938	1938	1938	0
428	20250417	114700	520789409	1938	1936	1938	1936	13
429	20250417	114600	520764217	1936	1936	1936	1936	241
430	20250417	114500	520297641	1935	1935	1935	1935	0
431	20250417	114400	520297641	1935	1935	1935	1935	1649
432	20250417	114300	517106826	1935	1932	1935	1932	1036
433	20250417	114200	515105166	1932	1932	1932	1932	0
434	20250417	114100	515105166	1932	1932	1932	1932	1008
435	20250417	114000	513157710	1935	1935	1935	1935	0
436	20250417	113900	513157710	1935	1935	1935	1935	50
437	20250417	113800	513060960	1939	1939	1939	1939	14
438	20250417	113700	513033814	1932	1940	1940	1932	484
439	20250417	113600	512098479	1940	1940	1940	1940	0
440	20250417	113500	512098479	1940	1940	1940	1940	0
441	20250417	113400	512098479	1940	1940	1940	1940	2
442	20250417	113300	512094599	1940	1940	1940	1940	48
443	20250417	113200	512001479	1940	1940	1941	1940	5029
444	20250417	113100	502241199	1940	1930	1940	1927	7886
445	20250417	113000	486978368	1929	1939	1939	1929	2002
446	20250417	112900	483109494	1940	1939	1940	1939	82
447	20250417	112800	482950444	1939	1939	1939	1939	57
448	20250417	112700	482839921	1940	1937	1941	1937	14002
449	20250417	112600	455679759	1935	1930	1935	1930	174
450	20250417	112500	455343394	1929	1930	1930	1929	2000
451	20250417	112400	451483526	1938	1938	1938	1930	6503
452	20250417	112300	438910808	1936	1936	1937	1936	668
453	20250417	112200	437617465	1937	1938	1938	1937	114
454	20250417	112100	437396643	1938	1938	1938	1938	424
455	20250417	112000	436574931	1939	1939	1939	1939	0
456	20250417	111900	436574931	1939	1939	1939	1938	776
457	20250417	111800	435070268	1939	1940	1940	1939	8
458	20250417	111700	435054749	1940	1940	1940	1940	0
459	20250417	111600	435054749	1940	1939	1940	1939	1782
460	20250417	111500	431599446	1939	1939	1939	1939	20
461	20250417	111400	431560666	1939	1939	1939	1939	20
462	20250417	111300	431521886	1939	1937	1939	1937	1383
463	20250417	111200	428843005	1937	1937	1937	1937	779
464	20250417	111100	427334082	1937	1937	1937	1937	789
465	20250417	111000	425805789	1937	1937	1937	1937	204
466	20250417	110900	425410641	1937	1935	1937	1935	871
467	20250417	110800	423724798	1934	1934	1934	1934	383
468	20250417	110700	422984076	1934	1934	1934	1934	0
469	20250417	110600	422984076	1934	1934	1934	1934	1819
470	20250417	110500	419466130	1934	1934	1934	1934	0
471	20250417	110400	419466130	1934	1931	1934	1931	145
472	20250417	110300	419186120	1931	1934	1934	1931	476
473	20250417	110200	418266961	1934	1933	1934	1931	2006
474	20250417	110100	414391441	1933	1933	1933	1933	127
475	20250417	110000	414145950	1934	1934	1934	1934	414
476	20250417	105900	413345274	1935	1935	1935	1935	682
477	20250417	105800	412025604	1935	1935	1935	1934	1506
478	20250417	105700	409111495	1935	1935	1935	1935	0
479	20250417	105600	409111495	1935	1934	1935	1934	899
480	20250417	105500	407372240	1934	1935	1935	1934	282
481	20250417	105400	406826646	1935	1936	1936	1935	1873
482	20250417	105300	403201518	1936	1936	1936	1936	200
483	20250417	105200	402814318	1936	1936	1936	1936	100
484	20250417	105100	402620718	1936	1936	1936	1936	369
485	20250417	105000	401906334	1937	1937	1937	1937	200
486	20250417	104900	401518934	1937	1937	1937	1937	1566
487	20250417	104800	398485592	1937	1937	1937	1934	3108
488	20250417	104700	392466746	1937	1937	1937	1937	0
489	20250417	104600	392466746	1937	1935	1937	1935	1448
490	20250417	104500	389664042	1935	1935	1935	1935	1
491	20250417	104400	389662107	1935	1934	1935	1934	384
492	20250417	104300	388919446	1934	1934	1934	1934	100
493	20250417	104200	388726046	1934	1933	1934	1933	1895
494	20250417	104100	385063003	1933	1933	1933	1933	30
495	20250417	104000	385005013	1933	1932	1933	1932	239
496	20250417	103900	384543032	1932	1932	1932	1932	0
497	20250417	103800	384543032	1932	1932	1932	1932	0
498	20250417	103700	384543032	1932	1932	1932	1932	0
499	20250417	103600	384543032	1932	1930	1932	1930	2901
500	20250417	103500	378943570	1929	1929	1929	1929	99
501	20250417	103400	378752599	1929	1929	1929	1929	16
502	20250417	103300	378721735	1932	1932	1932	1932	0
503	20250417	103200	378721735	1932	1932	1932	1932	0
504	20250417	103100	378721735	1932	1930	1932	1930	170
505	20250417	103000	378393549	1932	1932	1932	1932	878
506	20250417	102900	376697253	1930	1932	1932	1930	2882
507	20250417	102800	371129955	1932	1932	1932	1932	0
508	20250417	102700	371129955	1932	1930	1932	1930	6
509	20250417	102600	371118369	1932	1932	1932	1932	0
510	20250417	102500	371118369	1932	1932	1932	1932	0
511	20250417	102400	371118369	1932	1932	1932	1932	98
512	20250417	102300	370929033	1929	1929	1929	1929	50
513	20250417	102200	370832583	1935	1935	1935	1935	94
514	20250417	102100	370650693	1935	1935	1935	1935	0
515	20250417	102000	370650693	1935	1935	1935	1935	0
516	20250417	101900	370650693	1935	1935	1935	1935	0
517	20250417	101800	370650693	1935	1935	1935	1935	0
518	20250417	101700	370650693	1935	1935	1935	1935	0
519	20250417	101600	370650693	1935	1935	1935	1935	1
520	20250417	101500	370648758	1928	1928	1928	1928	0
521	20250417	101400	370648758	1928	1928	1928	1928	131
522	20250417	101300	370396190	1928	1932	1932	1928	422
523	20250417	101200	369581086	1926	1926	1926	1926	6
524	20250417	101100	369569530	1927	1927	1927	1927	300
525	20250417	101000	368991430	1932	1930	1932	1930	66
526	20250417	100900	368863920	1926	1931	1931	1926	31
527	20250417	100800	368804184	1926	1933	1933	1926	1076
528	20250417	100700	366730191	1934	1934	1934	1934	887
529	20250417	100600	365014733	1935	1933	1935	1933	83
530	20250417	100500	364854287	1935	1935	1935	1935	56
531	20250417	100400	364745927	1932	1932	1935	1932	6230
532	20250417	100300	352707588	1933	1931	1933	1931	4703
533	20250417	100200	343624178	1931	1931	1931	1931	593
534	20250417	100100	342479095	1931	1931	1931	1931	403
535	20250417	100000	341700902	1931	1934	1936	1919	19743
536	20250417	095900	303777458	1934	1934	1934	1934	1
537	20250417	095800	303775524	1929	1939	1939	1929	5254
538	20250417	095700	293603778	1938	1930	1938	1930	6122
539	20250417	095600	281760477	1933	1928	1934	1920	12990
540	20250417	095500	256758162	1938	1932	1942	1919	29348
541	20250417	095400	200225323	1940	1938	1940	1938	1116
542	20250417	095300	198061988	1932	1938	1938	1932	469
543	20250417	095200	197153702	1932	1936	1936	1932	731
544	20250417	095100	195738506	1934	1931	1934	1931	2666
545	20250417	095000	190588403	1932	1933	1933	1932	1502
546	20250417	094900	187686221	1935	1936	1936	1934	1218
547	20250417	094800	185329969	1936	1936	1936	1936	2
548	20250417	094700	185326097	1936	1936	1936	1936	10
549	20250417	094600	185306737	1936	1935	1936	1935	1160
550	20250417	094500	183061773	1935	1933	1935	1933	3327
551	20250417	094400	176630586	1932	1932	1932	1932	533
552	20250417	094300	175600830	1933	1933	1933	1933	516
553	20250417	094200	174603402	1933	1932	1933	1932	1355
554	20250417	094100	171984190	1933	1934	1935	1933	3076
555	20250417	094000	166035187	1929	1929	1929	1929	500
556	20250417	093900	165070687	1928	1928	1928	1928	0
557	20250417	093800	165070687	1928	1928	1928	1928	1111
558	20250417	093700	162928679	1928	1928	1928	1928	20
559	20250417	093600	162890119	1921	1923	1923	1921	1500
560	20250417	093500	160006412	1928	1928	1928	1928	0
561	20250417	093400	160006412	1928	1927	1928	1927	1558
562	20250417	093300	157003949	1927	1921	1927	1920	5722
563	20250417	093200	146002169	1920	1921	1921	1920	6981
564	20250417	093100	132597430	1921	1927	1927	1921	2038
565	20250417	093000	128680267	1927	1927	1927	1927	191
566	20250417	092900	128312210	1929	1930	1930	1928	343
567	20250417	092800	127650264	1929	1930	1930	1929	926
568	20250417	092700	125863531	1930	1931	1931	1930	1569
569	20250417	092600	122835156	1930	1930	1930	1930	1700
570	20250417	092500	119554156	1930	1937	1937	1930	82
571	20250417	092400	119395889	1933	1933	1937	1933	2684
572	20250417	092300	114207677	1937	1933	1937	1933	3970
573	20250417	092200	106533507	1934	1934	1934	1934	1
574	20250417	092100	106531573	1937	1937	1937	1937	0
575	20250417	092000	106531573	1937	1937	1937	1934	1266
576	20250417	091900	104083007	1937	1940	1941	1937	1868
577	20250417	091800	100459924	1940	1941	1941	1938	1133
578	20250417	091700	98262739	1941	1944	1944	1939	790
579	20250417	091600	96730121	1944	1938	1944	1938	1748
580	20250417	091500	93341421	1931	1933	1933	1931	1120
581	20250417	091400	91177501	1940	1927	1940	1927	2610
582	20250417	091300	86132838	1927	1927	1927	1927	6598
583	20250417	091200	73418492	1927	1932	1934	1927	1550
584	20250417	091100	70424976	1932	1926	1932	1926	378
585	20250417	091000	69696546	1928	1928	1928	1928	206
586	20250417	090900	69299378	1925	1931	1932	1925	3450
587	20250417	090800	62643044	1932	1934	1934	1932	673
588	20250417	090700	61342806	1933	1938	1940	1933	4299
589	20250417	090600	53019768	1937	1946	1946	1937	418
590	20250417	090500	52210039	1937	1935	1947	1934	890
591	20250417	090400	50487886	1935	1934	1935	1934	213
592	20250417	090300	50075874	1934	1943	1950	1929	1928
593	20250417	090200	46334077	1948	1922	1948	1922	15971
594	20250417	090100	15353297	1920	1920	1934	1919	2728
595	20250417	090000	10107892	1930	1919	1930	1919	5266