KissMeData/043360/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	191000	18480407	1954	1954	1954	1954	64
3	20250414	190900	18480407	1954	1954	1954	1954	0
4	20250414	190800	18480407	1954	1954	1954	1954	0
5	20250414	190700	18480407	1954	1954	1954	1954	0
6	20250414	190600	18480407	1954	1954	1954	1954	0
7	20250414	190500	18480407	1954	1954	1954	1954	0
8	20250414	190400	18480407	1954	1954	1954	1954	0
9	20250414	190300	18480407	1954	1954	1954	1954	0
10	20250414	190200	18480407	1954	1954	1954	1954	0
11	20250414	190100	18480407	1954	1954	1954	1954	0
12	20250414	190000	18480407	1954	1954	1954	1954	0
13	20250414	185900	18480407	1954	1954	1954	1954	0
14	20250414	185800	18480407	1954	1954	1954	1954	0
15	20250414	185700	18480407	1954	1954	1954	1954	0
16	20250414	185600	18480407	1954	1954	1954	1954	0
17	20250414	185500	18480407	1954	1954	1954	1954	0
18	20250414	185400	18480407	1954	1954	1954	1954	0
19	20250414	185300	18480407	1954	1954	1954	1954	0
20	20250414	185200	18480407	1954	1954	1954	1954	0
21	20250414	185100	18480407	1954	1954	1954	1954	0
22	20250414	185000	18480407	1954	1954	1954	1954	0
23	20250414	184900	18480407	1954	1954	1954	1954	0
24	20250414	184800	18480407	1954	1954	1954	1954	0
25	20250414	184700	18480407	1954	1954	1954	1954	0
26	20250414	184600	18480407	1954	1954	1954	1954	0
27	20250414	184500	18480407	1954	1954	1954	1954	0
28	20250414	184400	18480407	1954	1954	1954	1954	0
29	20250414	184300	18480407	1954	1954	1954	1954	0
30	20250414	184200	18480407	1954	1954	1954	1954	0
31	20250414	184100	18480407	1954	1954	1954	1954	0
32	20250414	184000	18480407	1954	1954	1954	1954	64
33	20250414	183900	18480407	1954	1954	1954	1954	0
34	20250414	183800	18480407	1954	1954	1954	1954	0
35	20250414	183700	18480407	1954	1954	1954	1954	0
36	20250414	183600	18480407	1954	1954	1954	1954	0
37	20250414	183500	18480407	1954	1954	1954	1954	0
38	20250414	183400	18480407	1954	1954	1954	1954	0
39	20250414	183300	18480407	1954	1954	1954	1954	0
40	20250414	183200	18480407	1954	1954	1954	1954	0
41	20250414	183100	18480407	1954	1954	1954	1954	0
42	20250414	183000	18480407	1954	1954	1954	1954	0
43	20250414	182900	18480407	1954	1954	1954	1954	0
44	20250414	182800	18480407	1954	1954	1954	1954	0
45	20250414	182700	18480407	1954	1954	1954	1954	0
46	20250414	182600	18480407	1954	1954	1954	1954	0
47	20250414	182500	18480407	1954	1954	1954	1954	0
48	20250414	182400	18480407	1954	1954	1954	1954	0
49	20250414	182300	18480407	1954	1954	1954	1954	0
50	20250414	182200	18480407	1954	1954	1954	1954	0
51	20250414	182100	18480407	1954	1954	1954	1954	0
52	20250414	182000	18480407	1954	1954	1954	1954	0
53	20250414	181900	18480407	1954	1954	1954	1954	0
54	20250414	181800	18480407	1954	1954	1954	1954	0
55	20250414	181700	18480407	1954	1954	1954	1954	0
56	20250414	181600	18480407	1954	1954	1954	1954	0
57	20250414	181500	18480407	1954	1954	1954	1954	0
58	20250414	181400	18480407	1954	1954	1954	1954	0
59	20250414	181300	18480407	1954	1954	1954	1954	0
60	20250414	181200	18480407	1954	1954	1954	1954	0
61	20250414	181100	18480407	1954	1954	1954	1954	0
62	20250414	181000	18480407	1954	1954	1954	1954	64
63	20250414	180900	18480407	1954	1954	1954	1954	0
64	20250414	180800	18480407	1954	1954	1954	1954	0
65	20250414	180700	18480407	1954	1954	1954	1954	0
66	20250414	180600	18480407	1954	1954	1954	1954	0
67	20250414	180500	18480407	1954	1954	1954	1954	0
68	20250414	180400	18480407	1954	1954	1954	1954	0
69	20250414	180300	18480407	1954	1954	1954	1954	0
70	20250414	180200	18480407	1954	1954	1954	1954	0
71	20250414	180100	18480407	1954	1954	1954	1954	0
72	20250414	180000	18480407	1954	1954	1954	1954	0
73	20250414	175900	18480407	1954	1954	1954	1954	0
74	20250414	175800	18480407	1954	1954	1954	1954	0
75	20250414	175700	18480407	1954	1954	1954	1954	0
76	20250414	175600	18480407	1954	1954	1954	1954	0
77	20250414	175500	18480407	1954	1954	1954	1954	0
78	20250414	175400	18480407	1954	1954	1954	1954	0
79	20250414	175300	18480407	1954	1954	1954	1954	0
80	20250414	175200	18480407	1954	1954	1954	1954	0
81	20250414	175100	18480407	1954	1954	1954	1954	0
82	20250414	175000	18480407	1954	1954	1954	1954	0
83	20250414	174900	18480407	1954	1954	1954	1954	0
84	20250414	174800	18480407	1954	1954	1954	1954	0
85	20250414	174700	18480407	1954	1954	1954	1954	0
86	20250414	174600	18480407	1954	1954	1954	1954	0
87	20250414	174500	18480407	1954	1954	1954	1954	0
88	20250414	174400	18480407	1954	1954	1954	1954	0
89	20250414	174300	18480407	1954	1954	1954	1954	0
90	20250414	174200	18480407	1954	1954	1954	1954	0
91	20250414	174100	18480407	1954	1954	1954	1954	0
92	20250414	174000	18480407	1954	1954	1954	1954	64
93	20250414	173900	18480407	1954	1954	1954	1954	0
94	20250414	173800	18480407	1954	1954	1954	1954	0
95	20250414	173700	18480407	1954	1954	1954	1954	0
96	20250414	173600	18480407	1954	1954	1954	1954	0
97	20250414	173500	18480407	1954	1954	1954	1954	0
98	20250414	173400	18480407	1954	1954	1954	1954	0
99	20250414	173300	18480407	1954	1954	1954	1954	0
100	20250414	173200	18480407	1954	1954	1954	1954	0
101	20250414	173100	18480407	1954	1954	1954	1954	0
102	20250414	173000	18480407	1954	1954	1954	1954	0
103	20250414	172900	18480407	1954	1954	1954	1954	0
104	20250414	172800	18480407	1954	1954	1954	1954	0
105	20250414	172700	18480407	1954	1954	1954	1954	0
106	20250414	172600	18480407	1954	1954	1954	1954	0
107	20250414	172500	18480407	1954	1954	1954	1954	0
108	20250414	172400	18480407	1954	1954	1954	1954	0
109	20250414	172300	18480407	1954	1954	1954	1954	0
110	20250414	172200	18480407	1954	1954	1954	1954	0
111	20250414	172100	18480407	1954	1954	1954	1954	0
112	20250414	172000	18480407	1954	1954	1954	1954	0
113	20250414	171900	18480407	1954	1954	1954	1954	0
114	20250414	171800	18480407	1954	1954	1954	1954	0
115	20250414	171700	18480407	1954	1954	1954	1954	0
116	20250414	171600	18480407	1954	1954	1954	1954	0
117	20250414	171500	18480407	1954	1954	1954	1954	0
118	20250414	171400	18480407	1954	1954	1954	1954	0
119	20250414	171300	18480407	1954	1954	1954	1954	0
120	20250414	171200	18480407	1954	1954	1954	1954	0
121	20250414	171100	18480407	1954	1954	1954	1954	0
122	20250414	171000	18480407	1954	1954	1954	1954	64
123	20250414	170900	18480407	1954	1954	1954	1954	0
124	20250414	170800	18480407	1954	1954	1954	1954	0
125	20250414	170700	18480407	1954	1954	1954	1954	0
126	20250414	170600	18480407	1954	1954	1954	1954	0
127	20250414	170500	18480407	1954	1954	1954	1954	0
128	20250414	170400	18480407	1954	1954	1954	1954	0
129	20250414	170300	18480407	1954	1954	1954	1954	0
130	20250414	170200	18480407	1954	1954	1954	1954	0
131	20250414	170100	18480407	1954	1954	1954	1954	0
132	20250414	170000	18480407	1954	1954	1954	1954	0
133	20250414	165900	18480407	1954	1954	1954	1954	0
134	20250414	165800	18480407	1954	1954	1954	1954	0
135	20250414	165700	18480407	1954	1954	1954	1954	0
136	20250414	165600	18480407	1954	1954	1954	1954	0
137	20250414	165500	18480407	1954	1954	1954	1954	0
138	20250414	165400	18480407	1954	1954	1954	1954	0
139	20250414	165300	18480407	1954	1954	1954	1954	0
140	20250414	165200	18480407	1954	1954	1954	1954	0
141	20250414	165100	18480407	1954	1954	1954	1954	0
142	20250414	165000	18480407	1954	1954	1954	1954	0
143	20250414	164900	18480407	1954	1954	1954	1954	0
144	20250414	164800	18480407	1954	1954	1954	1954	0
145	20250414	164700	18480407	1954	1954	1954	1954	0
146	20250414	164600	18480407	1954	1954	1954	1954	0
147	20250414	164500	18480407	1954	1954	1954	1954	0
148	20250414	164400	18480407	1954	1954	1954	1954	0
149	20250414	164300	18480407	1954	1954	1954	1954	0
150	20250414	164200	18480407	1954	1954	1954	1954	0
151	20250414	164100	18480407	1954	1954	1954	1954	0
152	20250414	164000	18480407	1954	1954	1954	1954	64
153	20250414	163900	18480407	1954	1954	1954	1954	0
154	20250414	163800	18480407	1954	1954	1954	1954	0
155	20250414	163700	18480407	1954	1954	1954	1954	0
156	20250414	163600	18480407	1954	1954	1954	1954	0
157	20250414	163500	18480407	1954	1954	1954	1954	0
158	20250414	163400	18480407	1954	1954	1954	1954	0
159	20250414	163300	18480407	1954	1954	1954	1954	0
160	20250414	163200	18480407	1954	1954	1954	1954	0
161	20250414	163100	18480407	1954	1954	1954	1954	0
162	20250414	163000	18480407	1954	1954	1954	1954	0
163	20250414	162900	18480407	1954	1954	1954	1954	0
164	20250414	162800	18480407	1954	1954	1954	1954	0
165	20250414	162700	18480407	1954	1954	1954	1954	0
166	20250414	162600	18480407	1954	1954	1954	1954	0
167	20250414	162500	18480407	1954	1954	1954	1954	0
168	20250414	162400	18480407	1954	1954	1954	1954	0
169	20250414	162300	18480407	1954	1954	1954	1954	0
170	20250414	162200	18480407	1954	1954	1954	1954	0
171	20250414	162100	18480407	1954	1954	1954	1954	0
172	20250414	162000	18480407	1954	1954	1954	1954	0
173	20250414	161900	18480407	1954	1954	1954	1954	0
174	20250414	161800	18480407	1954	1954	1954	1954	0
175	20250414	161700	18480407	1954	1954	1954	1954	0
176	20250414	161600	18480407	1954	1954	1954	1954	0
177	20250414	161500	18480407	1954	1954	1954	1954	0
178	20250414	161400	18480407	1954	1954	1954	1954	0
179	20250414	161300	18480407	1954	1954	1954	1954	0
180	20250414	161200	18480407	1954	1954	1954	1954	0
181	20250414	161100	18480407	1954	1954	1954	1954	0
182	20250414	161000	18480407	1954	1954	1954	1954	64
183	20250414	160900	18480407	1954	1954	1954	1954	0
184	20250414	160800	18480407	1954	1954	1954	1954	0
185	20250414	160700	18480407	1954	1954	1954	1954	0
186	20250414	160600	18480407	1954	1954	1954	1954	0
187	20250414	160500	18480407	1954	1954	1954	1954	0
188	20250414	160400	18480407	1954	1954	1954	1954	0
189	20250414	160300	18480407	1954	1954	1954	1954	0
190	20250414	160200	18480407	1954	1954	1954	1954	0
191	20250414	160100	18480407	1954	1954	1954	1954	0
192	20250414	160000	18480407	1954	1954	1954	1954	0
193	20250414	155900	18480407	1954	1954	1954	1954	0
194	20250414	155800	18480407	1954	1954	1954	1954	0
195	20250414	155700	18480407	1954	1954	1954	1954	0
196	20250414	155600	18480407	1954	1954	1954	1954	0
197	20250414	155500	18480407	1954	1954	1954	1954	0
198	20250414	155400	18480407	1954	1954	1954	1954	0
199	20250414	155300	18480407	1954	1954	1954	1954	0
200	20250414	155200	18480407	1954	1954	1954	1954	0
201	20250414	155100	18480407	1954	1954	1954	1954	0
202	20250414	155000	18480407	1954	1954	1954	1954	0
203	20250414	154900	18480407	1954	1954	1954	1954	0
204	20250414	154800	18480407	1954	1954	1954	1954	0
205	20250414	154700	18480407	1954	1954	1954	1954	0
206	20250414	154600	18480407	1954	1954	1954	1954	0
207	20250414	154500	18480407	1954	1954	1954	1954	0
208	20250414	154400	18480407	1954	1954	1954	1954	0
209	20250414	154300	18480407	1954	1954	1954	1954	0
210	20250414	154200	18480407	1954	1954	1954	1954	0
211	20250414	154100	18480407	1954	1954	1954	1954	0
212	20250414	154000	18480407	1954	1954	1954	1954	64
213	20250414	153900	18480407	1954	1954	1954	1954	0
214	20250414	153800	18480407	1954	1954	1954	1954	0
215	20250414	153700	18480407	1954	1954	1954	1954	0
216	20250414	153600	18480407	1954	1954	1954	1954	0
217	20250414	153500	18480407	1954	1954	1954	1954	0
218	20250414	153400	18480407	1954	1954	1954	1954	0
219	20250414	153300	18480407	1954	1954	1954	1954	0
220	20250414	153200	18480407	1954	1954	1954	1954	0
221	20250414	153100	18480407	1954	1954	1954	1954	0
222	20250414	153000	18480407	1954	1954	1954	1954	64
223	20250414	152900	18355351	1973	1973	1973	1973	0
224	20250414	152800	18355351	1973	1973	1973	1973	0
225	20250414	152700	18355351	1973	1973	1973	1973	0
226	20250414	152600	18355351	1973	1973	1973	1973	0
227	20250414	152500	18355351	1973	1973	1973	1973	0
228	20250414	152400	18355351	1973	1973	1973	1973	0
229	20250414	152300	18355351	1973	1973	1973	1973	0
230	20250414	152200	18355351	1973	1973	1973	1973	0
231	20250414	152100	18355351	1973	1973	1973	1973	0
232	20250414	152000	18355351	1973	1973	1973	1973	0
233	20250414	151900	18355351	1973	1973	1973	1973	0
234	20250414	151800	18355351	1973	1973	1973	1973	0
235	20250414	151700	18355351	1973	1973	1973	1973	0
236	20250414	151600	18355351	1973	1973	1973	1973	0
237	20250414	151500	18355351	1973	1973	1973	1973	0
238	20250414	151400	18355351	1973	1973	1973	1973	0
239	20250414	151300	18355351	1973	1973	1973	1973	0
240	20250414	151200	18355351	1973	1973	1973	1973	0
241	20250414	151100	18355351	1973	1973	1973	1973	0
242	20250414	151000	18355351	1973	1973	1973	1973	0
243	20250414	150900	18355351	1973	1973	1973	1973	0
244	20250414	150800	18355351	1973	1973	1973	1973	2
245	20250414	150700	18351405	1973	1973	1973	1973	0
246	20250414	150600	18351405	1973	1973	1973	1973	0
247	20250414	150500	18351405	1973	1973	1973	1973	0
248	20250414	150400	18351405	1973	1973	1973	1973	0
249	20250414	150300	18351405	1973	1973	1973	1973	0
250	20250414	150200	18351405	1973	1973	1973	1973	0
251	20250414	150100	18351405	1973	1973	1973	1973	0
252	20250414	150000	18351405	1973	1973	1973	1973	0
253	20250414	145900	18351405	1973	1973	1973	1973	0
254	20250414	145800	18351405	1973	1973	1973	1973	0
255	20250414	145700	18351405	1973	1973	1973	1973	0
256	20250414	145600	18351405	1973	1973	1973	1973	0
257	20250414	145500	18351405	1973	1973	1973	1973	0
258	20250414	145400	18351405	1973	1973	1973	1973	0
259	20250414	145300	18351405	1973	1973	1973	1973	4
260	20250414	145200	18343513	1974	1974	1974	1974	0
261	20250414	145100	18343513	1974	1974	1974	1974	0
262	20250414	145000	18343513	1974	1974	1974	1974	0
263	20250414	144900	18343513	1974	1974	1974	1974	0
264	20250414	144800	18343513	1974	1974	1974	1974	0
265	20250414	144700	18343513	1974	1974	1974	1974	0
266	20250414	144600	18343513	1974	1974	1974	1974	0
267	20250414	144500	18343513	1974	1974	1974	1974	0
268	20250414	144400	18343513	1974	1974	1974	1974	0
269	20250414	144300	18343513	1974	1974	1974	1974	0
270	20250414	144200	18343513	1974	1974	1974	1974	0
271	20250414	144100	18343513	1974	1974	1974	1974	0
272	20250414	144000	18343513	1974	1969	1974	1969	8
273	20250414	143900	18327756	1969	1969	1969	1969	12
274	20250414	143800	18304128	1969	1969	1969	1969	0
275	20250414	143700	18304128	1969	1968	1969	1968	13
276	20250414	143600	18278541	1969	1969	1969	1969	0
277	20250414	143500	18278541	1969	1969	1969	1969	0
278	20250414	143400	18278541	1969	1969	1969	1969	0
279	20250414	143300	18278541	1969	1969	1969	1969	0
280	20250414	143200	18278541	1969	1969	1969	1969	0
281	20250414	143100	18278541	1969	1969	1969	1969	0
282	20250414	143000	18278541	1969	1968	1969	1968	5
283	20250414	142900	18268700	1968	1968	1968	1968	0
284	20250414	142800	18268700	1968	1968	1968	1968	0
285	20250414	142700	18268700	1968	1947	1968	1947	18
286	20250414	142600	18233591	1969	1969	1969	1969	0
287	20250414	142500	18233591	1969	1969	1969	1969	0
288	20250414	142400	18233591	1969	1969	1969	1969	0
289	20250414	142300	18233591	1969	1969	1969	1969	0
290	20250414	142200	18233591	1969	1969	1969	1969	0
291	20250414	142100	18233591	1969	1969	1969	1969	0
292	20250414	142000	18233591	1969	1969	1969	1969	0
293	20250414	141900	18233591	1969	1969	1969	1969	0
294	20250414	141800	18233591	1969	1969	1969	1969	0
295	20250414	141700	18233591	1969	1969	1969	1969	0
296	20250414	141600	18233591	1969	1978	1979	1969	6
297	20250414	141500	18221735	1978	1978	1978	1978	6
298	20250414	141400	18209867	1979	1979	1979	1979	0
299	20250414	141300	18209867	1979	1979	1979	1979	0
300	20250414	141200	18209867	1979	1979	1979	1979	0
301	20250414	141100	18209867	1979	1979	1979	1979	0
302	20250414	141000	18209867	1979	1979	1979	1979	0
303	20250414	140900	18209867	1979	1979	1979	1979	0
304	20250414	140800	18209867	1979	1979	1979	1979	0
305	20250414	140700	18209867	1979	1979	1979	1979	0
306	20250414	140600	18209867	1979	1979	1979	1979	0
307	20250414	140500	18209867	1979	1979	1979	1979	0
308	20250414	140400	18209867	1979	1979	1979	1979	0
309	20250414	140300	18209867	1979	1979	1979	1979	0
310	20250414	140200	18209867	1979	1979	1979	1979	0
311	20250414	140100	18209867	1979	1979	1979	1979	0
312	20250414	140000	18209867	1979	1979	1979	1979	0
313	20250414	135900	18209867	1979	1979	1979	1979	0
314	20250414	135800	18209867	1979	1977	1979	1977	37
315	20250414	135700	18136651	1977	1977	1977	1977	0
316	20250414	135600	18136651	1977	1977	1977	1977	0
317	20250414	135500	18136651	1977	1977	1977	1977	0
318	20250414	135400	18136651	1977	1977	1977	1977	0
319	20250414	135300	18136651	1977	1977	1977	1977	0
320	20250414	135200	18136651	1977	1977	1977	1977	0
321	20250414	135100	18136651	1977	1977	1977	1977	0
322	20250414	135000	18136651	1977	1977	1977	1977	0
323	20250414	134900	18136651	1977	1977	1977	1977	0
324	20250414	134800	18136651	1977	1977	1977	1977	0
325	20250414	134700	18136651	1977	1977	1977	1977	2
326	20250414	134600	18132697	1977	1977	1977	1977	0
327	20250414	134500	18132697	1977	1977	1977	1977	0
328	20250414	134400	18132697	1977	1977	1977	1977	0
329	20250414	134300	18132697	1977	1977	1977	1977	0
330	20250414	134200	18132697	1977	1977	1977	1977	0
331	20250414	134100	18132697	1977	1977	1977	1977	0
332	20250414	134000	18132697	1977	1977	1977	1977	0
333	20250414	133900	18132697	1977	1977	1977	1977	0
334	20250414	133800	18132697	1977	1977	1977	1977	0
335	20250414	133700	18132697	1977	1977	1977	1977	0
336	20250414	133600	18132697	1977	1977	1977	1977	0
337	20250414	133500	18132697	1977	1977	1977	1977	0
338	20250414	133400	18132697	1977	1977	1977	1977	0
339	20250414	133300	18132697	1977	1977	1977	1977	0
340	20250414	133200	18132697	1977	1977	1977	1977	0
341	20250414	133100	18132697	1977	1977	1977	1977	0
342	20250414	133000	18132697	1977	1977	1977	1977	0
343	20250414	132900	18132697	1977	1977	1977	1977	0
344	20250414	132800	18132697	1977	1977	1977	1977	0
345	20250414	132700	18132697	1977	1977	1977	1977	0
346	20250414	132600	18132697	1977	1977	1977	1977	0
347	20250414	132500	18132697	1977	1977	1977	1977	0
348	20250414	132400	18132697	1977	1977	1977	1977	0
349	20250414	132300	18132697	1977	1977	1977	1977	0
350	20250414	132200	18132697	1977	1977	1977	1977	0
351	20250414	132100	18132697	1977	1977	1977	1977	0
352	20250414	132000	18132697	1977	1977	1977	1977	0
353	20250414	131900	18132697	1977	1977	1977	1977	0
354	20250414	131800	18132697	1977	1977	1977	1977	0
355	20250414	131700	18132697	1977	1977	1977	1977	7
356	20250414	131600	18118858	1978	1978	1978	1978	0
357	20250414	131500	18118858	1978	1978	1978	1978	0
358	20250414	131400	18118858	1978	1978	1978	1978	0
359	20250414	131300	18118858	1978	1978	1978	1978	0
360	20250414	131200	18118858	1978	1978	1978	1978	0
361	20250414	131100	18118858	1978	1967	1978	1967	11
362	20250414	131000	18097210	1967	1967	1967	1967	0
363	20250414	130900	18097210	1967	1967	1967	1967	1
364	20250414	130800	18095243	1978	1978	1978	1978	0
365	20250414	130700	18095243	1978	1978	1978	1978	0
366	20250414	130600	18095243	1978	1978	1978	1978	0
367	20250414	130500	18095243	1978	1978	1978	1978	0
368	20250414	130400	18095243	1978	1966	1978	1966	17
369	20250414	130300	18061791	1966	1944	1966	1944	1126
370	20250414	130200	15872781	1967	1967	1967	1967	0
371	20250414	130100	15872781	1967	1967	1967	1967	0
372	20250414	130000	15872781	1967	1967	1967	1967	0
373	20250414	125900	15872781	1967	1967	1967	1967	0
374	20250414	125800	15872781	1967	1967	1967	1967	0
375	20250414	125700	15872781	1967	1967	1967	1967	0
376	20250414	125600	15872781	1967	1967	1967	1967	0
377	20250414	125500	15872781	1967	1945	1967	1944	1022
378	20250414	125400	13885480	1978	1978	1978	1978	0
379	20250414	125300	13885480	1978	1978	1978	1978	0
380	20250414	125200	13885480	1978	1978	1978	1978	0
381	20250414	125100	13885480	1978	1978	1978	1978	0
382	20250414	125000	13885480	1978	1978	1978	1978	16
383	20250414	124900	13853832	1978	1978	1978	1978	0
384	20250414	124800	13853832	1978	1944	1978	1944	3
385	20250414	124700	13847934	1978	1978	1978	1978	0
386	20250414	124600	13847934	1978	1978	1978	1978	0
387	20250414	124500	13847934	1978	1978	1978	1978	0
388	20250414	124400	13847934	1978	1978	1978	1978	0
389	20250414	124300	13847934	1978	1978	1978	1978	0
390	20250414	124200	13847934	1978	1978	1978	1978	0
391	20250414	124100	13847934	1978	1977	1978	1977	14
392	20250414	124000	13820255	1967	1967	1967	1967	0
393	20250414	123900	13820255	1967	1967	1967	1967	1
394	20250414	123800	13818288	1979	1979	1979	1979	0
395	20250414	123700	13818288	1979	1979	1979	1979	0
396	20250414	123600	13818288	1979	1979	1979	1979	0
397	20250414	123500	13818288	1979	1979	1979	1979	0
398	20250414	123400	13818288	1979	1979	1979	1979	0
399	20250414	123300	13818288	1979	1979	1979	1979	0
400	20250414	123200	13818288	1979	1979	1979	1979	0
401	20250414	123100	13818288	1979	1979	1979	1979	0
402	20250414	123000	13818288	1979	1958	1979	1958	229
403	20250414	122900	13367911	1966	1966	1966	1966	0
404	20250414	122800	13367911	1966	1966	1966	1966	0
405	20250414	122700	13367911	1966	1966	1966	1966	0
406	20250414	122600	13367911	1966	1966	1966	1966	0
407	20250414	122500	13367911	1966	1966	1966	1966	0
408	20250414	122400	13367911	1966	1966	1966	1966	0
409	20250414	122300	13367911	1966	1966	1966	1966	0
410	20250414	122200	13367911	1966	1966	1966	1966	0
411	20250414	122100	13367911	1966	1966	1966	1966	0
412	20250414	122000	13367911	1966	1966	1966	1966	0
413	20250414	121900	13367911	1966	1966	1966	1966	0
414	20250414	121800	13367911	1966	1966	1966	1966	0
415	20250414	121700	13367911	1966	1966	1966	1966	0
416	20250414	121600	13367911	1966	1966	1966	1966	0
417	20250414	121500	13367911	1966	1966	1966	1966	0
418	20250414	121400	13367911	1966	1966	1966	1966	0
419	20250414	121300	13367911	1966	1966	1966	1966	1
420	20250414	121200	13365945	1942	1942	1942	1942	0
421	20250414	121100	13365945	1942	1942	1942	1942	1
422	20250414	121000	13364003	1967	1967	1967	1967	0
423	20250414	120900	13364003	1967	1967	1967	1967	0
424	20250414	120800	13364003	1967	1967	1967	1967	0
425	20250414	120700	13364003	1967	1967	1967	1967	0
426	20250414	120600	13364003	1967	1967	1967	1967	0
427	20250414	120500	13364003	1967	1967	1967	1967	0
428	20250414	120400	13364003	1967	1967	1967	1967	0
429	20250414	120300	13364003	1967	1967	1967	1967	0
430	20250414	120200	13364003	1967	1967	1967	1967	0
431	20250414	120100	13364003	1967	1967	1967	1967	0
432	20250414	120000	13364003	1967	1967	1967	1967	0
433	20250414	115900	13364003	1967	1967	1967	1967	0
434	20250414	115800	13364003	1967	1967	1967	1967	0
435	20250414	115700	13364003	1967	1967	1967	1967	0
436	20250414	115600	13364003	1967	1967	1967	1967	0
437	20250414	115500	13364003	1967	1967	1967	1967	0
438	20250414	115400	13364003	1967	1967	1967	1967	0
439	20250414	115300	13364003	1967	1967	1967	1967	0
440	20250414	115200	13364003	1967	1967	1967	1967	0
441	20250414	115100	13364003	1967	1967	1967	1967	0
442	20250414	115000	13364003	1967	1967	1967	1967	0
443	20250414	114900	13364003	1967	1967	1967	1967	0
444	20250414	114800	13364003	1967	1967	1967	1967	0
445	20250414	114700	13364003	1967	1967	1967	1967	0
446	20250414	114600	13364003	1967	1967	1967	1967	0
447	20250414	114500	13364003	1967	1967	1967	1967	0
448	20250414	114400	13364003	1967	1967	1967	1967	0
449	20250414	114300	13364003	1967	1967	1967	1967	0
450	20250414	114200	13364003	1967	1967	1967	1967	0
451	20250414	114100	13364003	1967	1967	1967	1967	0
452	20250414	114000	13364003	1967	1967	1967	1967	0
453	20250414	113900	13364003	1967	1967	1967	1967	0
454	20250414	113800	13364003	1967	1967	1967	1967	0
455	20250414	113700	13364003	1967	1967	1967	1967	0
456	20250414	113600	13364003	1967	1967	1967	1967	0
457	20250414	113500	13364003	1967	1967	1967	1967	0
458	20250414	113400	13364003	1967	1967	1967	1967	0
459	20250414	113300	13364003	1967	1939	1967	1939	220
460	20250414	113200	12937103	1939	1939	1939	1939	0
461	20250414	113100	12937103	1939	1939	1939	1939	0
462	20250414	113000	12937103	1939	1939	1939	1939	0
463	20250414	112900	12937103	1939	1939	1939	1939	0
464	20250414	112800	12937103	1939	1939	1939	1939	0
465	20250414	112700	12937103	1939	1939	1939	1939	0
466	20250414	112600	12937103	1939	1939	1939	1939	0
467	20250414	112500	12937103	1939	1939	1939	1939	0
468	20250414	112400	12937103	1939	1939	1939	1939	0
469	20250414	112300	12937103	1939	1939	1939	1939	0
470	20250414	112200	12937103	1939	1939	1939	1939	0
471	20250414	112100	12937103	1939	1939	1939	1939	2
472	20250414	112000	12933225	1939	1939	1939	1939	0
473	20250414	111900	12933225	1939	1939	1939	1939	30
474	20250414	111800	12875055	1939	1939	1939	1939	0
475	20250414	111700	12875055	1939	1939	1939	1939	0
476	20250414	111600	12875055	1939	1939	1939	1939	0
477	20250414	111500	12875055	1939	1939	1939	1939	0
478	20250414	111400	12875055	1939	1939	1939	1939	0
479	20250414	111300	12875055	1939	1939	1939	1939	0
480	20250414	111200	12875055	1939	1939	1939	1939	0
481	20250414	111100	12875055	1939	1939	1939	1939	0
482	20250414	111000	12875055	1939	1939	1939	1939	0
483	20250414	110900	12875055	1939	1939	1939	1939	0
484	20250414	110800	12875055	1939	1939	1939	1939	0
485	20250414	110700	12875055	1939	1939	1939	1939	0
486	20250414	110600	12875055	1939	1939	1939	1939	0
487	20250414	110500	12875055	1939	1939	1939	1939	0
488	20250414	110400	12875055	1939	1939	1939	1939	0
489	20250414	110300	12875055	1939	1939	1939	1939	0
490	20250414	110200	12875055	1939	1939	1939	1939	0
491	20250414	110100	12875055	1939	1939	1939	1939	0
492	20250414	110000	12875055	1939	1939	1939	1939	0
493	20250414	105900	12875055	1939	1939	1939	1939	0
494	20250414	105800	12875055	1939	1939	1939	1939	0
495	20250414	105700	12875055	1939	1939	1939	1939	0
496	20250414	105600	12875055	1939	1939	1939	1939	0
497	20250414	105500	12875055	1939	1939	1939	1939	0
498	20250414	105400	12875055	1939	1939	1939	1939	0
499	20250414	105300	12875055	1939	1939	1939	1939	0
500	20250414	105200	12875055	1939	1939	1939	1939	4
501	20250414	105100	12867299	1939	1939	1939	1939	0
502	20250414	105000	12867299	1939	1939	1939	1939	0
503	20250414	104900	12867299	1939	1939	1939	1939	0
504	20250414	104800	12867299	1939	1939	1939	1939	0
505	20250414	104700	12867299	1939	1939	1939	1939	0
506	20250414	104600	12867299	1939	1939	1939	1939	0
507	20250414	104500	12867299	1939	1939	1939	1939	0
508	20250414	104400	12867299	1939	1939	1939	1939	0
509	20250414	104300	12867299	1939	1939	1939	1939	1
510	20250414	104200	12865360	1920	1920	1920	1920	0
511	20250414	104100	12865360	1920	1920	1920	1920	0
512	20250414	104000	12865360	1920	1920	1920	1920	123
513	20250414	103900	12629200	1940	1940	1940	1940	0
514	20250414	103800	12629200	1940	1940	1940	1940	0
515	20250414	103700	12629200	1940	1940	1940	1940	0
516	20250414	103600	12629200	1940	1940	1940	1940	0
517	20250414	103500	12629200	1940	1940	1940	1940	0
518	20250414	103400	12629200	1940	1940	1940	1940	0
519	20250414	103300	12629200	1940	1940	1940	1940	0
520	20250414	103200	12629200	1940	1940	1940	1940	0
521	20250414	103100	12629200	1940	1940	1940	1940	0
522	20250414	103000	12629200	1940	1940	1940	1940	0
523	20250414	102900	12629200	1940	1940	1940	1940	0
524	20250414	102800	12629200	1940	1940	1940	1940	0
525	20250414	102700	12629200	1940	1940	1940	1940	0
526	20250414	102600	12629200	1940	1940	1940	1940	5
527	20250414	102500	12619500	1940	1940	1940	1940	0
528	20250414	102400	12619500	1940	1940	1940	1940	0
529	20250414	102300	12619500	1940	1940	1940	1940	0
530	20250414	102200	12619500	1940	1940	1940	1940	0
531	20250414	102100	12619500	1940	1940	1940	1940	0
532	20250414	102000	12619500	1940	1940	1940	1940	0
533	20250414	101900	12619500	1940	1940	1940	1940	0
534	20250414	101800	12619500	1940	1940	1940	1940	0
535	20250414	101700	12619500	1940	1940	1940	1940	1
536	20250414	101600	12617560	1940	1940	1940	1940	1
537	20250414	101500	12615620	1940	1910	1940	1910	216
538	20250414	101400	12202910	1910	1910	1910	1910	0
539	20250414	101300	12202910	1910	1910	1910	1910	2
540	20250414	101200	12199090	1910	1910	1910	1910	0
541	20250414	101100	12199090	1910	1910	1910	1910	0
542	20250414	101000	12199090	1910	1910	1910	1910	0
543	20250414	100900	12199090	1910	1910	1910	1910	0
544	20250414	100800	12199090	1910	1910	1910	1910	0
545	20250414	100700	12199090	1910	1910	1910	1910	0
546	20250414	100600	12199090	1910	1910	1910	1910	0
547	20250414	100500	12199090	1910	1910	1910	1910	0
548	20250414	100400	12199090	1910	1910	1910	1910	152
549	20250414	100300	11908770	1910	1910	1910	1910	1368
550	20250414	100200	9295890	1910	1909	1910	1909	862
551	20250414	100100	7649714	1909	1909	1909	1909	0
552	20250414	100000	7649714	1909	1909	1909	1909	0
553	20250414	095900	7649714	1909	1909	1909	1909	0
554	20250414	095800	7649714	1909	1909	1909	1909	0
555	20250414	095700	7649714	1909	1909	1909	1909	0
556	20250414	095600	7649714	1909	1909	1909	1909	4
557	20250414	095500	7642078	1909	1909	1909	1909	71
558	20250414	095400	7506539	1909	1909	1909	1909	0
559	20250414	095300	7506539	1909	1909	1909	1909	0
560	20250414	095200	7506539	1909	1909	1909	1909	0
561	20250414	095100	7506539	1909	1909	1909	1909	0
562	20250414	095000	7506539	1909	1909	1909	1909	0
563	20250414	094900	7506539	1909	1909	1909	1909	0
564	20250414	094800	7506539	1909	1909	1909	1909	0
565	20250414	094700	7506539	1909	1909	1909	1909	0
566	20250414	094600	7506539	1909	1909	1909	1909	0
567	20250414	094500	7506539	1909	1909	1909	1909	0
568	20250414	094400	7506539	1909	1909	1909	1909	0
569	20250414	094300	7506539	1909	1909	1909	1909	0
570	20250414	094200	7506539	1909	1909	1909	1909	23
571	20250414	094100	7462632	1909	1909	1909	1909	0
572	20250414	094000	7462632	1909	1909	1909	1909	0
573	20250414	093900	7462632	1909	1909	1909	1909	1
574	20250414	093800	7460723	1900	1900	1900	1900	0
575	20250414	093700	7460723	1900	1900	1900	1900	0
576	20250414	093600	7460723	1900	1900	1900	1900	0
577	20250414	093500	7460723	1900	1900	1900	1900	0
578	20250414	093400	7460723	1900	1900	1900	1900	0
579	20250414	093300	7460723	1900	1900	1900	1900	0
580	20250414	093200	7460723	1900	1900	1900	1900	0
581	20250414	093100	7460723	1900	1900	1900	1900	76
582	20250414	093000	7316323	1909	1909	1909	1909	150
583	20250414	092900	7029973	1910	1910	1910	1910	0
584	20250414	092800	7029973	1910	1910	1910	1910	0
585	20250414	092700	7029973	1910	1910	1910	1910	0
586	20250414	092600	7029973	1910	1910	1910	1910	0
587	20250414	092500	7029973	1910	1910	1910	1910	0
588	20250414	092400	7029973	1910	1910	1910	1910	17
589	20250414	092300	6997503	1910	1910	1910	1910	257
590	20250414	092200	6506633	1910	1910	1910	1910	0
591	20250414	092100	6506633	1910	1910	1910	1910	0
592	20250414	092000	6506633	1910	1910	1910	1910	200
593	20250414	091900	6124633	1910	1910	1910	1910	0
594	20250414	091800	6124633	1910	1910	1910	1910	0
595	20250414	091700	6124633	1910	1910	1910	1910	0
596	20250414	091600	6124633	1910	1910	1910	1910	0
597	20250414	091500	6124633	1910	1910	1910	1910	0
598	20250414	091400	6124633	1910	1910	1910	1910	0
599	20250414	091300	6124633	1910	1910	1910	1910	0
600	20250414	091200	6124633	1910	1910	1910	1910	0
601	20250414	091100	6124633	1910	1910	1910	1910	1
602	20250414	091000	6122723	1894	1896	1896	1894	920
603	20250414	090900	4380078	1893	1893	1893	1893	0
604	20250414	090800	4380078	1893	1893	1893	1893	0
605	20250414	090700	4380078	1893	1893	1893	1893	0
606	20250414	090600	4380078	1893	1893	1893	1893	0
607	20250414	090500	4380078	1893	1893	1893	1893	86
608	20250414	090400	4217280	1910	1910	1910	1910	0
609	20250414	090300	4217280	1910	1910	1910	1910	0
610	20250414	090200	4217280	1910	1910	1910	1910	0
611	20250414	090100	4217280	1910	1910	1910	1910	170
612	20250414	090000	3892580	1910	1910	1910	1910	2038