KissMeData/043610/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	191000	4396931717	1979	1979	1979	1979	27661
3	20250414	190900	4396931717	1979	1979	1979	1979	0
4	20250414	190800	4396931717	1979	1979	1979	1979	0
5	20250414	190700	4396931717	1979	1979	1979	1979	0
6	20250414	190600	4396931717	1979	1979	1979	1979	0
7	20250414	190500	4396931717	1979	1979	1979	1979	0
8	20250414	190400	4396931717	1979	1979	1979	1979	0
9	20250414	190300	4396931717	1979	1979	1979	1979	0
10	20250414	190200	4396931717	1979	1979	1979	1979	0
11	20250414	190100	4396931717	1979	1979	1979	1979	0
12	20250414	190000	4396931717	1979	1979	1979	1979	0
13	20250414	185900	4396931717	1979	1979	1979	1979	0
14	20250414	185800	4396931717	1979	1979	1979	1979	0
15	20250414	185700	4396931717	1979	1979	1979	1979	0
16	20250414	185600	4396931717	1979	1979	1979	1979	0
17	20250414	185500	4396931717	1979	1979	1979	1979	0
18	20250414	185400	4396931717	1979	1979	1979	1979	0
19	20250414	185300	4396931717	1979	1979	1979	1979	0
20	20250414	185200	4396931717	1979	1979	1979	1979	0
21	20250414	185100	4396931717	1979	1979	1979	1979	0
22	20250414	185000	4396931717	1979	1979	1979	1979	0
23	20250414	184900	4396931717	1979	1979	1979	1979	0
24	20250414	184800	4396931717	1979	1979	1979	1979	0
25	20250414	184700	4396931717	1979	1979	1979	1979	0
26	20250414	184600	4396931717	1979	1979	1979	1979	0
27	20250414	184500	4396931717	1979	1979	1979	1979	0
28	20250414	184400	4396931717	1979	1979	1979	1979	0
29	20250414	184300	4396931717	1979	1979	1979	1979	0
30	20250414	184200	4396931717	1979	1979	1979	1979	0
31	20250414	184100	4396931717	1979	1979	1979	1979	0
32	20250414	184000	4396931717	1979	1979	1979	1979	27661
33	20250414	183900	4396931717	1979	1979	1979	1979	0
34	20250414	183800	4396931717	1979	1979	1979	1979	0
35	20250414	183700	4396931717	1979	1979	1979	1979	0
36	20250414	183600	4396931717	1979	1979	1979	1979	0
37	20250414	183500	4396931717	1979	1979	1979	1979	0
38	20250414	183400	4396931717	1979	1979	1979	1979	0
39	20250414	183300	4396931717	1979	1979	1979	1979	0
40	20250414	183200	4396931717	1979	1979	1979	1979	0
41	20250414	183100	4396931717	1979	1979	1979	1979	0
42	20250414	183000	4396931717	1979	1979	1979	1979	0
43	20250414	182900	4396931717	1979	1979	1979	1979	0
44	20250414	182800	4396931717	1979	1979	1979	1979	0
45	20250414	182700	4396931717	1979	1979	1979	1979	0
46	20250414	182600	4396931717	1979	1979	1979	1979	0
47	20250414	182500	4396931717	1979	1979	1979	1979	0
48	20250414	182400	4396931717	1979	1979	1979	1979	0
49	20250414	182300	4396931717	1979	1979	1979	1979	0
50	20250414	182200	4396931717	1979	1979	1979	1979	0
51	20250414	182100	4396931717	1979	1979	1979	1979	0
52	20250414	182000	4396931717	1979	1979	1979	1979	0
53	20250414	181900	4396931717	1979	1979	1979	1979	0
54	20250414	181800	4396931717	1979	1979	1979	1979	0
55	20250414	181700	4396931717	1979	1979	1979	1979	0
56	20250414	181600	4396931717	1979	1979	1979	1979	0
57	20250414	181500	4396931717	1979	1979	1979	1979	0
58	20250414	181400	4396931717	1979	1979	1979	1979	0
59	20250414	181300	4396931717	1979	1979	1979	1979	0
60	20250414	181200	4396931717	1979	1979	1979	1979	0
61	20250414	181100	4396931717	1979	1979	1979	1979	0
62	20250414	181000	4396931717	1979	1979	1979	1979	27661
63	20250414	180900	4396931717	1979	1979	1979	1979	0
64	20250414	180800	4396931717	1979	1979	1979	1979	0
65	20250414	180700	4396931717	1979	1979	1979	1979	0
66	20250414	180600	4396931717	1979	1979	1979	1979	0
67	20250414	180500	4396931717	1979	1979	1979	1979	0
68	20250414	180400	4396931717	1979	1979	1979	1979	0
69	20250414	180300	4396931717	1979	1979	1979	1979	0
70	20250414	180200	4396931717	1979	1979	1979	1979	0
71	20250414	180100	4396931717	1979	1979	1979	1979	0
72	20250414	180000	4396931717	1979	1979	1979	1979	0
73	20250414	175900	4396931717	1979	1979	1979	1979	0
74	20250414	175800	4396931717	1979	1979	1979	1979	0
75	20250414	175700	4396931717	1979	1979	1979	1979	0
76	20250414	175600	4396931717	1979	1979	1979	1979	0
77	20250414	175500	4396931717	1979	1979	1979	1979	0
78	20250414	175400	4396931717	1979	1979	1979	1979	0
79	20250414	175300	4396931717	1979	1979	1979	1979	0
80	20250414	175200	4396931717	1979	1979	1979	1979	0
81	20250414	175100	4396931717	1979	1979	1979	1979	0
82	20250414	175000	4396931717	1979	1979	1979	1979	0
83	20250414	174900	4396931717	1979	1979	1979	1979	0
84	20250414	174800	4396931717	1979	1979	1979	1979	0
85	20250414	174700	4396931717	1979	1979	1979	1979	0
86	20250414	174600	4396931717	1979	1979	1979	1979	0
87	20250414	174500	4396931717	1979	1979	1979	1979	0
88	20250414	174400	4396931717	1979	1979	1979	1979	0
89	20250414	174300	4396931717	1979	1979	1979	1979	0
90	20250414	174200	4396931717	1979	1979	1979	1979	0
91	20250414	174100	4396931717	1979	1979	1979	1979	0
92	20250414	174000	4396931717	1979	1979	1979	1979	27661
93	20250414	173900	4396931717	1979	1979	1979	1979	0
94	20250414	173800	4396931717	1979	1979	1979	1979	0
95	20250414	173700	4396931717	1979	1979	1979	1979	0
96	20250414	173600	4396931717	1979	1979	1979	1979	0
97	20250414	173500	4396931717	1979	1979	1979	1979	0
98	20250414	173400	4396931717	1979	1979	1979	1979	0
99	20250414	173300	4396931717	1979	1979	1979	1979	0
100	20250414	173200	4396931717	1979	1979	1979	1979	0
101	20250414	173100	4396931717	1979	1979	1979	1979	0
102	20250414	173000	4396931717	1979	1979	1979	1979	0
103	20250414	172900	4396931717	1979	1979	1979	1979	0
104	20250414	172800	4396931717	1979	1979	1979	1979	0
105	20250414	172700	4396931717	1979	1979	1979	1979	0
106	20250414	172600	4396931717	1979	1979	1979	1979	0
107	20250414	172500	4396931717	1979	1979	1979	1979	0
108	20250414	172400	4396931717	1979	1979	1979	1979	0
109	20250414	172300	4396931717	1979	1979	1979	1979	0
110	20250414	172200	4396931717	1979	1979	1979	1979	0
111	20250414	172100	4396931717	1979	1979	1979	1979	0
112	20250414	172000	4396931717	1979	1979	1979	1979	0
113	20250414	171900	4396931717	1979	1979	1979	1979	0
114	20250414	171800	4396931717	1979	1979	1979	1979	0
115	20250414	171700	4396931717	1979	1979	1979	1979	0
116	20250414	171600	4396931717	1979	1979	1979	1979	0
117	20250414	171500	4396931717	1979	1979	1979	1979	0
118	20250414	171400	4396931717	1979	1979	1979	1979	0
119	20250414	171300	4396931717	1979	1979	1979	1979	0
120	20250414	171200	4396931717	1979	1979	1979	1979	0
121	20250414	171100	4396931717	1979	1979	1979	1979	0
122	20250414	171000	4396931717	1979	1979	1979	1979	27661
123	20250414	170900	4396931717	1979	1979	1979	1979	0
124	20250414	170800	4396931717	1979	1979	1979	1979	0
125	20250414	170700	4396931717	1979	1979	1979	1979	0
126	20250414	170600	4396931717	1979	1979	1979	1979	0
127	20250414	170500	4396931717	1979	1979	1979	1979	0
128	20250414	170400	4396931717	1979	1979	1979	1979	0
129	20250414	170300	4396931717	1979	1979	1979	1979	0
130	20250414	170200	4396931717	1979	1979	1979	1979	0
131	20250414	170100	4396931717	1979	1979	1979	1979	0
132	20250414	170000	4396931717	1979	1979	1979	1979	0
133	20250414	165900	4396931717	1979	1979	1979	1979	0
134	20250414	165800	4396931717	1979	1979	1979	1979	0
135	20250414	165700	4396931717	1979	1979	1979	1979	0
136	20250414	165600	4396931717	1979	1979	1979	1979	0
137	20250414	165500	4396931717	1979	1979	1979	1979	0
138	20250414	165400	4396931717	1979	1979	1979	1979	0
139	20250414	165300	4396931717	1979	1979	1979	1979	0
140	20250414	165200	4396931717	1979	1979	1979	1979	0
141	20250414	165100	4396931717	1979	1979	1979	1979	0
142	20250414	165000	4396931717	1979	1979	1979	1979	0
143	20250414	164900	4396931717	1979	1979	1979	1979	0
144	20250414	164800	4396931717	1979	1979	1979	1979	0
145	20250414	164700	4396931717	1979	1979	1979	1979	0
146	20250414	164600	4396931717	1979	1979	1979	1979	0
147	20250414	164500	4396931717	1979	1979	1979	1979	0
148	20250414	164400	4396931717	1979	1979	1979	1979	0
149	20250414	164300	4396931717	1979	1979	1979	1979	0
150	20250414	164200	4396931717	1979	1979	1979	1979	0
151	20250414	164100	4396931717	1979	1979	1979	1979	0
152	20250414	164000	4396931717	1979	1979	1979	1979	27661
153	20250414	163900	4396931717	1979	1979	1979	1979	0
154	20250414	163800	4396931717	1979	1979	1979	1979	0
155	20250414	163700	4396931717	1979	1979	1979	1979	0
156	20250414	163600	4396931717	1979	1979	1979	1979	0
157	20250414	163500	4396931717	1979	1979	1979	1979	0
158	20250414	163400	4396931717	1979	1979	1979	1979	0
159	20250414	163300	4396931717	1979	1979	1979	1979	0
160	20250414	163200	4396931717	1979	1979	1979	1979	0
161	20250414	163100	4396931717	1979	1979	1979	1979	0
162	20250414	163000	4396931717	1979	1979	1979	1979	0
163	20250414	162900	4396931717	1979	1979	1979	1979	0
164	20250414	162800	4396931717	1979	1979	1979	1979	0
165	20250414	162700	4396931717	1979	1979	1979	1979	0
166	20250414	162600	4396931717	1979	1979	1979	1979	0
167	20250414	162500	4396931717	1979	1979	1979	1979	0
168	20250414	162400	4396931717	1979	1979	1979	1979	0
169	20250414	162300	4396931717	1979	1979	1979	1979	0
170	20250414	162200	4396931717	1979	1979	1979	1979	0
171	20250414	162100	4396931717	1979	1979	1979	1979	0
172	20250414	162000	4396931717	1979	1979	1979	1979	0
173	20250414	161900	4396931717	1979	1979	1979	1979	0
174	20250414	161800	4396931717	1979	1979	1979	1979	0
175	20250414	161700	4396931717	1979	1979	1979	1979	0
176	20250414	161600	4396931717	1979	1979	1979	1979	0
177	20250414	161500	4396931717	1979	1979	1979	1979	0
178	20250414	161400	4396931717	1979	1979	1979	1979	0
179	20250414	161300	4396931717	1979	1979	1979	1979	0
180	20250414	161200	4396931717	1979	1979	1979	1979	0
181	20250414	161100	4396931717	1979	1979	1979	1979	0
182	20250414	161000	4396931717	1979	1979	1979	1979	27661
183	20250414	160900	4396931717	1979	1979	1979	1979	0
184	20250414	160800	4396931717	1979	1979	1979	1979	0
185	20250414	160700	4396931717	1979	1979	1979	1979	0
186	20250414	160600	4396931717	1979	1979	1979	1979	0
187	20250414	160500	4396931717	1979	1979	1979	1979	0
188	20250414	160400	4396931717	1979	1979	1979	1979	0
189	20250414	160300	4396931717	1979	1979	1979	1979	0
190	20250414	160200	4396931717	1979	1979	1979	1979	0
191	20250414	160100	4396931717	1979	1979	1979	1979	0
192	20250414	160000	4396931717	1979	1979	1979	1979	0
193	20250414	155900	4396931717	1979	1979	1979	1979	0
194	20250414	155800	4396931717	1979	1979	1979	1979	0
195	20250414	155700	4396931717	1979	1979	1979	1979	0
196	20250414	155600	4396931717	1979	1979	1979	1979	0
197	20250414	155500	4396931717	1979	1979	1979	1979	0
198	20250414	155400	4396931717	1979	1979	1979	1979	0
199	20250414	155300	4396931717	1979	1979	1979	1979	0
200	20250414	155200	4396931717	1979	1979	1979	1979	0
201	20250414	155100	4396931717	1979	1979	1979	1979	0
202	20250414	155000	4396931717	1979	1979	1979	1979	0
203	20250414	154900	4396931717	1979	1979	1979	1979	0
204	20250414	154800	4396931717	1979	1979	1979	1979	0
205	20250414	154700	4396931717	1979	1979	1979	1979	0
206	20250414	154600	4396931717	1979	1979	1979	1979	0
207	20250414	154500	4396931717	1979	1979	1979	1979	0
208	20250414	154400	4396931717	1979	1979	1979	1979	0
209	20250414	154300	4396931717	1979	1979	1979	1979	0
210	20250414	154200	4396931717	1979	1979	1979	1979	0
211	20250414	154100	4396931717	1979	1979	1979	1979	0
212	20250414	154000	4396931717	1979	1979	1979	1979	27661
213	20250414	153900	4396931717	1979	1979	1979	1979	0
214	20250414	153800	4396931717	1979	1979	1979	1979	0
215	20250414	153700	4396931717	1979	1979	1979	1979	0
216	20250414	153600	4396931717	1979	1979	1979	1979	0
217	20250414	153500	4396931717	1979	1979	1979	1979	0
218	20250414	153400	4396931717	1979	1979	1979	1979	0
219	20250414	153300	4396931717	1979	1979	1979	1979	0
220	20250414	153200	4396931717	1979	1979	1979	1979	0
221	20250414	153100	4396931717	1979	1979	1979	1979	0
222	20250414	153000	4396931717	1979	1979	1979	1979	27661
223	20250414	152900	4342190598	1980	1980	1980	1980	0
224	20250414	152800	4342190598	1980	1980	1980	1980	0
225	20250414	152700	4342190598	1980	1980	1980	1980	0
226	20250414	152600	4342190598	1980	1980	1980	1980	0
227	20250414	152500	4342190598	1980	1980	1980	1980	0
228	20250414	152400	4342190598	1980	1980	1980	1980	0
229	20250414	152300	4342190598	1980	1980	1980	1980	0
230	20250414	152200	4342190598	1980	1980	1980	1980	0
231	20250414	152100	4342190598	1980	1980	1980	1980	0
232	20250414	152000	4342190598	1980	1980	1980	1980	0
233	20250414	151900	4342190598	1980	1991	1993	1979	27470
234	20250414	151800	4287743384	1991	1991	1993	1984	7813
235	20250414	151700	4272183293	1989	1983	1990	1981	27390
236	20250414	151600	4217777490	1983	1983	1983	1980	8378
237	20250414	151500	4201181002	1983	1981	1988	1981	9598
238	20250414	151400	4182127635	1981	1985	1985	1978	44785
239	20250414	151300	4093438323	1985	1980	1985	1979	21639
240	20250414	151200	4050573991	1984	1989	1989	1980	19377
241	20250414	151100	4012171589	1985	1981	1989	1980	12865
242	20250414	151000	3986678215	1981	1984	1984	1980	18840
243	20250414	150900	3949350523	1988	1997	1997	1981	30171
244	20250414	150800	3889518707	1987	1991	1998	1983	33937
245	20250414	150700	3822026901	1997	2005	2005	1985	40822
246	20250414	150600	3740776055	2005	1990	2015	1989	43626
247	20250414	150500	3653573769	1989	2005	2015	1988	96304
248	20250414	150400	3461197376	2005	2110	2120	1996	190201
249	20250414	150300	3071110108	2110	2135	2190	2110	230439
250	20250414	150200	2572788770	2130	2125	2145	2080	224056
251	20250414	150100	2098483656	2125	2125	2210	2120	669765
252	20250414	150000	652345307	2115	2115	2115	2115	0
253	20250414	145900	652345307	2115	2115	2115	2115	0
254	20250414	145800	652345307	2115	1943	2115	1941	254459
255	20250414	145700	124954864	1943	1929	1943	1929	14635
256	20250414	145600	96615630	1929	1929	1929	1929	0
257	20250414	145500	96615630	1929	1929	1929	1929	604
258	20250414	145400	95450514	1929	1929	1929	1929	3
259	20250414	145300	95444727	1928	1928	1928	1928	396
260	20250414	145200	94681239	1926	1926	1926	1926	0
261	20250414	145100	94681239	1926	1926	1926	1926	35
262	20250414	145000	94613829	1926	1926	1927	1926	72
263	20250414	144900	94475155	1927	1927	1927	1927	30
264	20250414	144800	94417345	1926	1926	1926	1926	6
265	20250414	144700	94405789	1927	1927	1927	1927	10
266	20250414	144600	94386519	1929	1929	1929	1929	300
267	20250414	144500	93807819	1932	1932	1932	1932	0
268	20250414	144400	93807819	1932	1932	1932	1932	0
269	20250414	144300	93807819	1932	1932	1932	1932	3
270	20250414	144200	93802023	1928	1928	1928	1928	0
271	20250414	144100	93802023	1928	1928	1928	1928	285
272	20250414	144000	93252543	1928	1928	1928	1928	0
273	20250414	143900	93252543	1928	1928	1928	1928	0
274	20250414	143800	93252543	1928	1928	1928	1928	0
275	20250414	143700	93252543	1928	1928	1928	1928	0
276	20250414	143600	93252543	1928	1928	1928	1928	0
277	20250414	143500	93252543	1928	1928	1928	1928	34
278	20250414	143400	93186991	1933	1933	1933	1933	0
279	20250414	143300	93186991	1933	1933	1933	1933	0
280	20250414	143200	93186991	1933	1933	1933	1933	0
281	20250414	143100	93186991	1933	1933	1933	1933	0
282	20250414	143000	93186991	1933	1933	1933	1933	0
283	20250414	142900	93186991	1933	1933	1933	1933	1
284	20250414	142800	93185058	1928	1928	1928	1928	0
285	20250414	142700	93185058	1928	1928	1928	1928	0
286	20250414	142600	93185058	1928	1928	1928	1928	70
287	20250414	142500	93050098	1933	1933	1933	1933	0
288	20250414	142400	93050098	1933	1933	1933	1933	0
289	20250414	142300	93050098	1933	1933	1933	1933	0
290	20250414	142200	93050098	1933	1933	1933	1933	0
291	20250414	142100	93050098	1933	1933	1933	1933	0
292	20250414	142000	93050098	1933	1933	1933	1933	0
293	20250414	141900	93050098	1933	1933	1933	1933	0
294	20250414	141800	93050098	1933	1933	1933	1933	0
295	20250414	141700	93050098	1933	1933	1933	1933	0
296	20250414	141600	93050098	1933	1933	1933	1933	23
297	20250414	141500	93005639	1933	1933	1933	1933	1
298	20250414	141400	93003706	1927	1927	1927	1927	33
299	20250414	141300	92940115	1933	1933	1933	1933	0
300	20250414	141200	92940115	1933	1933	1933	1933	0
301	20250414	141100	92940115	1933	1933	1933	1933	0
302	20250414	141000	92940115	1933	1933	1933	1933	0
303	20250414	140900	92940115	1933	1933	1933	1933	0
304	20250414	140800	92940115	1933	1933	1933	1933	0
305	20250414	140700	92940115	1933	1933	1933	1933	0
306	20250414	140600	92940115	1933	1933	1933	1933	0
307	20250414	140500	92940115	1933	1933	1933	1933	0
308	20250414	140400	92940115	1933	1933	1933	1933	0
309	20250414	140300	92940115	1933	1933	1933	1933	100
310	20250414	140200	92746815	1934	1934	1934	1934	0
311	20250414	140100	92746815	1934	1934	1934	1934	0
312	20250414	140000	92746815	1934	1934	1934	1934	0
313	20250414	135900	92746815	1934	1934	1934	1934	0
314	20250414	135800	92746815	1934	1934	1934	1934	0
315	20250414	135700	92746815	1934	1934	1934	1934	0
316	20250414	135600	92746815	1934	1934	1934	1934	0
317	20250414	135500	92746815	1934	1934	1934	1934	0
318	20250414	135400	92746815	1934	1934	1934	1934	0
319	20250414	135300	92746815	1934	1934	1934	1934	0
320	20250414	135200	92746815	1934	1934	1934	1934	0
321	20250414	135100	92746815	1934	1934	1934	1934	3
322	20250414	135000	92741013	1934	1934	1934	1934	0
323	20250414	134900	92741013	1934	1934	1934	1934	0
324	20250414	134800	92741013	1934	1934	1934	1934	0
325	20250414	134700	92741013	1934	1934	1934	1934	0
326	20250414	134600	92741013	1934	1934	1934	1934	0
327	20250414	134500	92741013	1934	1934	1934	1934	0
328	20250414	134400	92741013	1934	1934	1934	1934	0
329	20250414	134300	92741013	1934	1934	1934	1934	0
330	20250414	134200	92741013	1934	1934	1934	1934	0
331	20250414	134100	92741013	1934	1934	1934	1934	0
332	20250414	134000	92741013	1934	1934	1934	1934	0
333	20250414	133900	92741013	1934	1934	1934	1934	0
334	20250414	133800	92741013	1934	1934	1934	1934	0
335	20250414	133700	92741013	1934	1934	1934	1934	0
336	20250414	133600	92741013	1934	1934	1934	1934	0
337	20250414	133500	92741013	1934	1934	1934	1934	0
338	20250414	133400	92741013	1934	1934	1934	1934	0
339	20250414	133300	92741013	1934	1934	1934	1934	0
340	20250414	133200	92741013	1934	1934	1934	1934	1
341	20250414	133100	92739079	1927	1927	1927	1927	0
342	20250414	133000	92739079	1927	1927	1927	1927	2
343	20250414	132900	92735225	1934	1934	1934	1934	19
344	20250414	132800	92698479	1934	1934	1934	1934	0
345	20250414	132700	92698479	1934	1934	1934	1934	0
346	20250414	132600	92698479	1934	1934	1934	1934	0
347	20250414	132500	92698479	1934	1934	1934	1934	0
348	20250414	132400	92698479	1934	1934	1934	1934	0
349	20250414	132300	92698479	1934	1934	1934	1934	0
350	20250414	132200	92698479	1934	1934	1934	1934	0
351	20250414	132100	92698479	1934	1934	1934	1934	1
352	20250414	132000	92696545	1934	1934	1934	1934	0
353	20250414	131900	92696545	1934	1934	1934	1934	0
354	20250414	131800	92696545	1934	1934	1934	1934	0
355	20250414	131700	92696545	1934	1934	1934	1934	0
356	20250414	131600	92696545	1934	1934	1934	1934	0
357	20250414	131500	92696545	1934	1934	1934	1934	0
358	20250414	131400	92696545	1934	1934	1934	1934	0
359	20250414	131300	92696545	1934	1934	1934	1934	1
360	20250414	131200	92694611	1926	1926	1926	1926	0
361	20250414	131100	92694611	1926	1926	1926	1926	0
362	20250414	131000	92694611	1926	1926	1926	1926	111
363	20250414	130900	92480825	1926	1926	1926	1926	102
364	20250414	130800	92284373	1926	1927	1927	1926	133
365	20250414	130700	92028213	1926	1929	1929	1926	1761
366	20250414	130600	88636244	1928	1928	1928	1928	0
367	20250414	130500	88636244	1928	1930	1930	1928	1192
368	20250414	130400	86337320	1929	1929	1929	1929	0
369	20250414	130300	86337320	1929	1929	1929	1929	0
370	20250414	130200	86337320	1929	1930	1930	1929	10
371	20250414	130100	86318028	1930	1934	1934	1930	265
372	20250414	130000	85806566	1931	1931	1931	1931	0
373	20250414	125900	85806566	1931	1931	1931	1931	0
374	20250414	125800	85806566	1931	1931	1931	1931	762
375	20250414	125700	84335144	1931	1932	1932	1931	45
376	20250414	125600	84248247	1931	1931	1931	1931	0
377	20250414	125500	84248247	1931	1931	1931	1931	0
378	20250414	125400	84248247	1931	1931	1931	1931	0
379	20250414	125300	84248247	1931	1931	1931	1931	0
380	20250414	125200	84248247	1931	1931	1931	1931	0
381	20250414	125100	84248247	1931	1931	1931	1931	3
382	20250414	125000	84242454	1934	1934	1934	1934	0
383	20250414	124900	84242454	1934	1934	1934	1934	0
384	20250414	124800	84242454	1934	1934	1934	1934	1
385	20250414	124700	84240520	1932	1932	1932	1932	0
386	20250414	124600	84240520	1932	1932	1932	1932	0
387	20250414	124500	84240520	1932	1932	1932	1932	0
388	20250414	124400	84240520	1932	1932	1932	1932	0
389	20250414	124300	84240520	1932	1932	1932	1932	0
390	20250414	124200	84240520	1932	1932	1932	1932	0
391	20250414	124100	84240520	1932	1932	1932	1932	0
392	20250414	124000	84240520	1932	1932	1932	1932	0
393	20250414	123900	84240520	1932	1932	1932	1932	0
394	20250414	123800	84240520	1932	1932	1932	1932	0
395	20250414	123700	84240520	1932	1932	1932	1932	0
396	20250414	123600	84240520	1932	1932	1932	1932	0
397	20250414	123500	84240520	1932	1932	1932	1932	0
398	20250414	123400	84240520	1932	1932	1932	1932	0
399	20250414	123300	84240520	1932	1932	1932	1932	0
400	20250414	123200	84240520	1932	1932	1932	1932	0
401	20250414	123100	84240520	1932	1932	1932	1932	0
402	20250414	123000	84240520	1932	1932	1932	1932	0
403	20250414	122900	84240520	1932	1932	1932	1932	0
404	20250414	122800	84240520	1932	1932	1932	1932	0
405	20250414	122700	84240520	1932	1932	1932	1932	0
406	20250414	122600	84240520	1932	1932	1932	1932	0
407	20250414	122500	84240520	1932	1932	1932	1932	0
408	20250414	122400	84240520	1932	1932	1932	1932	0
409	20250414	122300	84240520	1932	1932	1932	1932	0
410	20250414	122200	84240520	1932	1932	1932	1932	0
411	20250414	122100	84240520	1932	1932	1932	1932	0
412	20250414	122000	84240520	1932	1932	1932	1932	0
413	20250414	121900	84240520	1932	1932	1932	1932	25
414	20250414	121800	84192220	1931	1931	1931	1931	32
415	20250414	121700	84130428	1930	1930	1930	1930	0
416	20250414	121600	84130428	1930	1930	1930	1930	0
417	20250414	121500	84130428	1930	1930	1930	1930	5
418	20250414	121400	84120778	1930	1931	1931	1930	50
419	20250414	121300	84024258	1931	1931	1931	1931	20
420	20250414	121200	83985638	1930	1930	1930	1930	0
421	20250414	121100	83985638	1930	1930	1930	1930	0
422	20250414	121000	83985638	1930	1930	1930	1930	0
423	20250414	120900	83985638	1930	1930	1930	1930	0
424	20250414	120800	83985638	1930	1930	1930	1930	30
425	20250414	120700	83927738	1930	1930	1930	1930	37
426	20250414	120600	83856328	1932	1932	1932	1932	1000
427	20250414	120500	81924328	1931	1931	1931	1931	0
428	20250414	120400	81924328	1931	1931	1931	1931	100
429	20250414	120300	81731228	1932	1932	1932	1932	200
430	20250414	120200	81344828	1932	1932	1932	1932	10
431	20250414	120100	81325508	1936	1936	1936	1936	191
432	20250414	120000	80955732	1936	1936	1936	1936	38
433	20250414	115900	80882164	1936	1936	1936	1936	0
434	20250414	115800	80882164	1936	1936	1936	1936	0
435	20250414	115700	80882164	1936	1936	1936	1936	0
436	20250414	115600	80882164	1936	1935	1936	1935	2055
437	20250414	115500	76905697	1935	1935	1935	1935	1000
438	20250414	115400	74970697	1935	1935	1935	1935	4
439	20250414	115300	74962957	1935	1935	1935	1935	136
440	20250414	115200	74699797	1935	1935	1935	1935	0
441	20250414	115100	74699797	1935	1935	1935	1935	0
442	20250414	115000	74699797	1935	1935	1935	1935	0
443	20250414	114900	74699797	1935	1935	1935	1935	5
444	20250414	114800	74690122	1935	1935	1935	1935	0
445	20250414	114700	74690122	1935	1935	1935	1935	0
446	20250414	114600	74690122	1935	1935	1935	1935	0
447	20250414	114500	74690122	1935	1935	1935	1935	102
448	20250414	114400	74492752	1935	1935	1935	1935	0
449	20250414	114300	74492752	1935	1935	1935	1935	0
450	20250414	114200	74492752	1935	1935	1935	1935	0
451	20250414	114100	74492752	1935	1935	1935	1935	10
452	20250414	114000	74473402	1935	1935	1935	1935	0
453	20250414	113900	74473402	1935	1935	1935	1935	0
454	20250414	113800	74473402	1935	1935	1935	1935	0
455	20250414	113700	74473402	1935	1933	1935	1933	2365
456	20250414	113600	69898593	1933	1933	1933	1933	0
457	20250414	113500	69898593	1933	1933	1933	1933	0
458	20250414	113400	69898593	1933	1933	1933	1933	0
459	20250414	113300	69898593	1933	1933	1933	1933	0
460	20250414	113200	69898593	1933	1933	1933	1933	0
461	20250414	113100	69898593	1933	1933	1933	1933	0
462	20250414	113000	69898593	1933	1933	1933	1933	0
463	20250414	112900	69898593	1933	1933	1933	1933	0
464	20250414	112800	69898593	1933	1933	1933	1933	700
465	20250414	112700	68545493	1933	1933	1933	1933	500
466	20250414	112600	67578993	1928	1928	1928	1928	1
467	20250414	112500	67577065	1933	1933	1933	1933	0
468	20250414	112400	67577065	1933	1933	1933	1933	0
469	20250414	112300	67577065	1933	1933	1933	1933	1
470	20250414	112200	67575132	1928	1928	1928	1928	0
471	20250414	112100	67575132	1928	1928	1928	1928	0
472	20250414	112000	67575132	1928	1928	1928	1928	0
473	20250414	111900	67575132	1928	1928	1928	1928	0
474	20250414	111800	67575132	1928	1928	1928	1928	1
475	20250414	111700	67573204	1928	1928	1928	1928	0
476	20250414	111600	67573204	1928	1928	1928	1928	10
477	20250414	111500	67553924	1933	1930	1933	1929	81
478	20250414	111400	67397641	1933	1933	1933	1933	0
479	20250414	111300	67397641	1933	1933	1933	1933	0
480	20250414	111200	67397641	1933	1933	1933	1933	0
481	20250414	111100	67397641	1933	1932	1933	1932	10
482	20250414	111000	67378316	1933	1933	1933	1933	0
483	20250414	110900	67378316	1933	1933	1933	1933	0
484	20250414	110800	67378316	1933	1933	1933	1933	0
485	20250414	110700	67378316	1933	1933	1933	1933	0
486	20250414	110600	67378316	1933	1933	1933	1933	1
487	20250414	110500	67376383	1933	1933	1933	1933	410
488	20250414	110400	66583853	1933	1933	1933	1933	10
489	20250414	110300	66564523	1934	1934	1934	1934	1
490	20250414	110200	66562589	1929	1929	1929	1929	0
491	20250414	110100	66562589	1929	1929	1929	1929	54
492	20250414	110000	66458423	1934	1934	1934	1934	0
493	20250414	105900	66458423	1934	1934	1934	1934	0
494	20250414	105800	66458423	1934	1934	1934	1934	8
495	20250414	105700	66442951	1934	1934	1934	1934	0
496	20250414	105600	66442951	1934	1935	1935	1934	14
497	20250414	105500	66415870	1934	1934	1934	1934	7
498	20250414	105400	66402332	1928	1931	1931	1928	261
499	20250414	105300	65898894	1930	1930	1930	1930	100
500	20250414	105200	65705894	1935	1935	1935	1935	0
501	20250414	105100	65705894	1935	1935	1935	1935	1881
502	20250414	105000	62066159	1935	1935	1935	1935	1
503	20250414	104900	62064224	1936	1936	1936	1936	0
504	20250414	104800	62064224	1936	1936	1936	1936	0
505	20250414	104700	62064224	1936	1936	1936	1936	0
506	20250414	104600	62064224	1936	1936	1936	1936	0
507	20250414	104500	62064224	1936	1936	1936	1936	0
508	20250414	104400	62064224	1936	1936	1936	1936	0
509	20250414	104300	62064224	1936	1935	1936	1935	21
510	20250414	104200	62023588	1936	1936	1936	1936	50
511	20250414	104100	61926788	1936	1936	1936	1936	0
512	20250414	104000	61926788	1936	1936	1936	1936	0
513	20250414	103900	61926788	1936	1936	1936	1936	0
514	20250414	103800	61926788	1936	1936	1936	1936	0
515	20250414	103700	61926788	1936	1936	1936	1936	0
516	20250414	103600	61926788	1936	1936	1936	1936	0
517	20250414	103500	61926788	1936	1931	1936	1928	2317
518	20250414	103400	57448543	1930	1930	1930	1930	0
519	20250414	103300	57448543	1930	1930	1930	1930	0
520	20250414	103200	57448543	1930	1930	1930	1930	0
521	20250414	103100	57448543	1930	1930	1930	1930	0
522	20250414	103000	57448543	1930	1930	1930	1930	0
523	20250414	102900	57448543	1930	1930	1930	1930	0
524	20250414	102800	57448543	1930	1930	1930	1930	1006
525	20250414	102700	55506963	1930	1930	1930	1930	0
526	20250414	102600	55506963	1930	1927	1930	1927	72
527	20250414	102500	55368207	1926	1926	1926	1926	0
528	20250414	102400	55368207	1926	1930	1931	1925	150
529	20250414	102300	55078872	1930	1930	1930	1930	2601
530	20250414	102200	50058942	1931	1931	1931	1931	0
531	20250414	102100	50058942	1931	1931	1931	1931	0
532	20250414	102000	50058942	1931	1931	1931	1931	0
533	20250414	101900	50058942	1931	1931	1931	1931	0
534	20250414	101800	50058942	1931	1925	1931	1925	2
535	20250414	101700	50055086	1931	1931	1931	1931	0
536	20250414	101600	50055086	1931	1931	1931	1931	3
537	20250414	101500	50049293	1932	1932	1932	1932	0
538	20250414	101400	50049293	1932	1931	1932	1931	12
539	20250414	101300	50026120	1931	1931	1931	1931	0
540	20250414	101200	50026120	1931	1926	1931	1925	103
541	20250414	101100	49827826	1930	1930	1930	1930	1194
542	20250414	101000	47523406	1931	1931	1931	1931	0
543	20250414	100900	47523406	1931	1931	1931	1931	1
544	20250414	100800	47521475	1926	1926	1926	1926	0
545	20250414	100700	47521475	1926	1930	1930	1925	525
546	20250414	100600	46508326	1930	1930	1930	1930	1000
547	20250414	100500	44578326	1932	1932	1932	1932	1
548	20250414	100400	44576394	1924	1923	1924	1923	41
549	20250414	100300	44497550	1932	1931	1932	1923	425
550	20250414	100200	43679174	1931	1931	1931	1931	150
551	20250414	100100	43389524	1931	1931	1931	1931	0
552	20250414	100000	43389524	1931	1931	1931	1931	1
553	20250414	095900	43387593	1924	1923	1924	1923	190
554	20250414	095800	43022221	1924	1923	1924	1923	303
555	20250414	095700	42439549	1931	1931	1931	1931	0
556	20250414	095600	42439549	1931	1931	1931	1931	0
557	20250414	095500	42439549	1931	1931	1931	1931	0
558	20250414	095400	42439549	1931	1931	1931	1931	0
559	20250414	095300	42439549	1931	1931	1931	1931	0
560	20250414	095200	42439549	1931	1931	1931	1931	0
561	20250414	095100	42439549	1931	1931	1931	1931	90
562	20250414	095000	42265759	1931	1931	1931	1931	410
563	20250414	094900	41474049	1931	1931	1931	1931	5
564	20250414	094800	41464394	1931	1931	1931	1931	0
565	20250414	094700	41464394	1931	1931	1931	1931	0
566	20250414	094600	41464394	1931	1931	1931	1931	0
567	20250414	094500	41464394	1931	1931	1931	1931	0
568	20250414	094400	41464394	1931	1931	1931	1931	0
569	20250414	094300	41464394	1931	1931	1931	1931	10
570	20250414	094200	41445084	1930	1930	1930	1930	614
571	20250414	094100	40260064	1930	1930	1930	1930	0
572	20250414	094000	40260064	1930	1930	1930	1930	0
573	20250414	093900	40260064	1930	1930	1930	1930	1
574	20250414	093800	40258134	1930	1922	1930	1922	6
575	20250414	093700	40246594	1930	1930	1930	1930	0
576	20250414	093600	40246594	1930	1930	1930	1930	1
577	20250414	093500	40244664	1920	1930	1930	1920	6
578	20250414	093400	40233134	1920	1926	1926	1920	634
579	20250414	093300	39014725	1926	1931	1931	1926	2007
580	20250414	093200	35139833	1931	1934	1934	1931	1128
581	20250414	093100	32958883	1935	1934	1935	1934	396
582	20250414	093000	32192714	1934	1932	1934	1932	3087
583	20250414	092900	26228430	1931	1931	1931	1931	100
584	20250414	092800	26035330	1933	1932	1933	1931	2127
585	20250414	092700	21925039	1932	1931	1932	1931	1519
586	20250414	092600	18990831	1931	1932	1932	1931	2000
587	20250414	092500	15127831	1932	1931	1932	1931	1009
588	20250414	092400	13179443	1931	1932	1932	1930	2012
589	20250414	092300	9294271	1932	1932	1932	1932	500
590	20250414	092200	8328271	1933	1933	1933	1933	0
591	20250414	092100	8328271	1933	1933	1933	1933	0
592	20250414	092000	8328271	1933	1933	1933	1933	0
593	20250414	091900	8328271	1933	1933	1933	1933	13
594	20250414	091800	8303142	1930	1927	1934	1927	235
595	20250414	091700	7849296	1927	1927	1927	1927	10
596	20250414	091600	7830026	1927	1927	1927	1927	1
597	20250414	091500	7828099	1913	1927	1927	1913	271
598	20250414	091400	7309394	1914	1923	1923	1914	743
599	20250414	091300	5885634	1927	1927	1927	1927	10
600	20250414	091200	5866364	1927	1927	1927	1926	917
601	20250414	091100	4099542	1926	1926	1926	1926	37
602	20250414	091000	4028280	1926	1926	1926	1926	0
603	20250414	090900	4028280	1926	1926	1926	1926	0
604	20250414	090800	4028280	1926	1925	1926	1925	157
605	20250414	090700	3726050	1925	1925	1925	1925	205
606	20250414	090600	3331425	1909	1923	1923	1909	93
607	20250414	090500	3152936	1923	1923	1923	1923	500
608	20250414	090400	2191436	1924	1924	1924	1924	0
609	20250414	090300	2191436	1924	1924	1924	1924	0
610	20250414	090200	2191436	1924	1924	1924	1924	0
611	20250414	090100	2191436	1924	1924	1924	1924	0
612	20250414	090000	2191436	1924	1924	1924	1924	1139