KissMeData/088790/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	194200	283806695	1930	1930	1930	1930	844
3	20250418	194100	283806695	1930	1930	1930	1930	0
4	20250418	194000	283806695	1930	1930	1930	1930	0
5	20250418	193900	283806695	1930	1930	1930	1930	0
6	20250418	193800	283806695	1930	1930	1930	1930	0
7	20250418	193700	283806695	1930	1930	1930	1930	0
8	20250418	193600	283806695	1930	1930	1930	1930	0
9	20250418	193500	283806695	1930	1930	1930	1930	0
10	20250418	193400	283806695	1930	1930	1930	1930	0
11	20250418	193300	283806695	1930	1930	1930	1930	0
12	20250418	193200	283806695	1930	1930	1930	1930	0
13	20250418	193100	283806695	1930	1930	1930	1930	0
14	20250418	193000	283806695	1930	1930	1930	1930	0
15	20250418	192900	283806695	1930	1930	1930	1930	0
16	20250418	192800	283806695	1930	1930	1930	1930	0
17	20250418	192700	283806695	1930	1930	1930	1930	0
18	20250418	192600	283806695	1930	1930	1930	1930	0
19	20250418	192500	283806695	1930	1930	1930	1930	0
20	20250418	192400	283806695	1930	1930	1930	1930	0
21	20250418	192300	283806695	1930	1930	1930	1930	0
22	20250418	192200	283806695	1930	1930	1930	1930	0
23	20250418	192100	283806695	1930	1930	1930	1930	0
24	20250418	192000	283806695	1930	1930	1930	1930	0
25	20250418	191900	283806695	1930	1930	1930	1930	0
26	20250418	191800	283806695	1930	1930	1930	1930	0
27	20250418	191700	283806695	1930	1930	1930	1930	0
28	20250418	191600	283806695	1930	1930	1930	1930	0
29	20250418	191500	283806695	1930	1930	1930	1930	0
30	20250418	191400	283806695	1930	1930	1930	1930	0
31	20250418	191300	283806695	1930	1930	1930	1930	0
32	20250418	191200	283806695	1930	1930	1930	1930	844
33	20250418	191100	283806695	1930	1930	1930	1930	0
34	20250418	191000	283806695	1930	1930	1930	1930	0
35	20250418	190900	283806695	1930	1930	1930	1930	0
36	20250418	190800	283806695	1930	1930	1930	1930	0
37	20250418	190700	283806695	1930	1930	1930	1930	0
38	20250418	190600	283806695	1930	1930	1930	1930	0
39	20250418	190500	283806695	1930	1930	1930	1930	0
40	20250418	190400	283806695	1930	1930	1930	1930	0
41	20250418	190300	283806695	1930	1930	1930	1930	0
42	20250418	190200	283806695	1930	1930	1930	1930	0
43	20250418	190100	283806695	1930	1930	1930	1930	0
44	20250418	190000	283806695	1930	1930	1930	1930	0
45	20250418	185900	283806695	1930	1930	1930	1930	0
46	20250418	185800	283806695	1930	1930	1930	1930	0
47	20250418	185700	283806695	1930	1930	1930	1930	0
48	20250418	185600	283806695	1930	1930	1930	1930	0
49	20250418	185500	283806695	1930	1930	1930	1930	0
50	20250418	185400	283806695	1930	1930	1930	1930	0
51	20250418	185300	283806695	1930	1930	1930	1930	0
52	20250418	185200	283806695	1930	1930	1930	1930	0
53	20250418	185100	283806695	1930	1930	1930	1930	0
54	20250418	185000	283806695	1930	1930	1930	1930	0
55	20250418	184900	283806695	1930	1930	1930	1930	0
56	20250418	184800	283806695	1930	1930	1930	1930	0
57	20250418	184700	283806695	1930	1930	1930	1930	0
58	20250418	184600	283806695	1930	1930	1930	1930	0
59	20250418	184500	283806695	1930	1930	1930	1930	0
60	20250418	184400	283806695	1930	1930	1930	1930	0
61	20250418	184300	283806695	1930	1930	1930	1930	0
62	20250418	184200	283806695	1930	1930	1930	1930	844
63	20250418	184100	283806695	1930	1930	1930	1930	0
64	20250418	184000	283806695	1930	1930	1930	1930	0
65	20250418	183900	283806695	1930	1930	1930	1930	0
66	20250418	183800	283806695	1930	1930	1930	1930	0
67	20250418	183700	283806695	1930	1930	1930	1930	0
68	20250418	183600	283806695	1930	1930	1930	1930	0
69	20250418	183500	283806695	1930	1930	1930	1930	0
70	20250418	183400	283806695	1930	1930	1930	1930	0
71	20250418	183300	283806695	1930	1930	1930	1930	0
72	20250418	183200	283806695	1930	1930	1930	1930	0
73	20250418	183100	283806695	1930	1930	1930	1930	0
74	20250418	183000	283806695	1930	1930	1930	1930	0
75	20250418	182900	283806695	1930	1930	1930	1930	0
76	20250418	182800	283806695	1930	1930	1930	1930	0
77	20250418	182700	283806695	1930	1930	1930	1930	0
78	20250418	182600	283806695	1930	1930	1930	1930	0
79	20250418	182500	283806695	1930	1930	1930	1930	0
80	20250418	182400	283806695	1930	1930	1930	1930	0
81	20250418	182300	283806695	1930	1930	1930	1930	0
82	20250418	182200	283806695	1930	1930	1930	1930	0
83	20250418	182100	283806695	1930	1930	1930	1930	0
84	20250418	182000	283806695	1930	1930	1930	1930	0
85	20250418	181900	283806695	1930	1930	1930	1930	0
86	20250418	181800	283806695	1930	1930	1930	1930	0
87	20250418	181700	283806695	1930	1930	1930	1930	0
88	20250418	181600	283806695	1930	1930	1930	1930	0
89	20250418	181500	283806695	1930	1930	1930	1930	0
90	20250418	181400	283806695	1930	1930	1930	1930	0
91	20250418	181300	283806695	1930	1930	1930	1930	0
92	20250418	181200	283806695	1930	1930	1930	1930	844
93	20250418	181100	283806695	1930	1930	1930	1930	0
94	20250418	181000	283806695	1930	1930	1930	1930	0
95	20250418	180900	283806695	1930	1930	1930	1930	0
96	20250418	180800	283806695	1930	1930	1930	1930	0
97	20250418	180700	283806695	1930	1930	1930	1930	0
98	20250418	180600	283806695	1930	1930	1930	1930	0
99	20250418	180500	283806695	1930	1930	1930	1930	0
100	20250418	180400	283806695	1930	1930	1930	1930	0
101	20250418	180300	283806695	1930	1930	1930	1930	0
102	20250418	180200	283806695	1930	1930	1930	1930	0
103	20250418	180100	283806695	1930	1930	1930	1930	0
104	20250418	180000	283806695	1930	1930	1930	1930	0
105	20250418	175900	283806695	1930	1930	1930	1930	0
106	20250418	175800	283806695	1930	1930	1930	1930	0
107	20250418	175700	283806695	1930	1930	1930	1930	0
108	20250418	175600	283806695	1930	1930	1930	1930	0
109	20250418	175500	283806695	1930	1930	1930	1930	0
110	20250418	175400	283806695	1930	1930	1930	1930	0
111	20250418	175300	283806695	1930	1930	1930	1930	0
112	20250418	175200	283806695	1930	1930	1930	1930	0
113	20250418	175100	283806695	1930	1930	1930	1930	0
114	20250418	175000	283806695	1930	1930	1930	1930	0
115	20250418	174900	283806695	1930	1930	1930	1930	0
116	20250418	174800	283806695	1930	1930	1930	1930	0
117	20250418	174700	283806695	1930	1930	1930	1930	0
118	20250418	174600	283806695	1930	1930	1930	1930	0
119	20250418	174500	283806695	1930	1930	1930	1930	0
120	20250418	174400	283806695	1930	1930	1930	1930	0
121	20250418	174300	283806695	1930	1930	1930	1930	0
122	20250418	174200	283806695	1930	1930	1930	1930	844
123	20250418	174100	283806695	1930	1930	1930	1930	0
124	20250418	174000	283806695	1930	1930	1930	1930	0
125	20250418	173900	283806695	1930	1930	1930	1930	0
126	20250418	173800	283806695	1930	1930	1930	1930	0
127	20250418	173700	283806695	1930	1930	1930	1930	0
128	20250418	173600	283806695	1930	1930	1930	1930	0
129	20250418	173500	283806695	1930	1930	1930	1930	0
130	20250418	173400	283806695	1930	1930	1930	1930	0
131	20250418	173300	283806695	1930	1930	1930	1930	0
132	20250418	173200	283806695	1930	1930	1930	1930	0
133	20250418	173100	283806695	1930	1930	1930	1930	0
134	20250418	173000	283806695	1930	1930	1930	1930	0
135	20250418	172900	283806695	1930	1930	1930	1930	0
136	20250418	172800	283806695	1930	1930	1930	1930	0
137	20250418	172700	283806695	1930	1930	1930	1930	0
138	20250418	172600	283806695	1930	1930	1930	1930	0
139	20250418	172500	283806695	1930	1930	1930	1930	0
140	20250418	172400	283806695	1930	1930	1930	1930	0
141	20250418	172300	283806695	1930	1930	1930	1930	0
142	20250418	172200	283806695	1930	1930	1930	1930	0
143	20250418	172100	283806695	1930	1930	1930	1930	0
144	20250418	172000	283806695	1930	1930	1930	1930	0
145	20250418	171900	283806695	1930	1930	1930	1930	0
146	20250418	171800	283806695	1930	1930	1930	1930	0
147	20250418	171700	283806695	1930	1930	1930	1930	0
148	20250418	171600	283806695	1930	1930	1930	1930	0
149	20250418	171500	283806695	1930	1930	1930	1930	0
150	20250418	171400	283806695	1930	1930	1930	1930	0
151	20250418	171300	283806695	1930	1930	1930	1930	0
152	20250418	171200	283806695	1930	1930	1930	1930	844
153	20250418	171100	283806695	1930	1930	1930	1930	0
154	20250418	171000	283806695	1930	1930	1930	1930	0
155	20250418	170900	283806695	1930	1930	1930	1930	0
156	20250418	170800	283806695	1930	1930	1930	1930	0
157	20250418	170700	283806695	1930	1930	1930	1930	0
158	20250418	170600	283806695	1930	1930	1930	1930	0
159	20250418	170500	283806695	1930	1930	1930	1930	0
160	20250418	170400	283806695	1930	1930	1930	1930	0
161	20250418	170300	283806695	1930	1930	1930	1930	0
162	20250418	170200	283806695	1930	1930	1930	1930	0
163	20250418	170100	283806695	1930	1930	1930	1930	0
164	20250418	170000	283806695	1930	1930	1930	1930	0
165	20250418	165900	283806695	1930	1930	1930	1930	0
166	20250418	165800	283806695	1930	1930	1930	1930	0
167	20250418	165700	283806695	1930	1930	1930	1930	0
168	20250418	165600	283806695	1930	1930	1930	1930	0
169	20250418	165500	283806695	1930	1930	1930	1930	0
170	20250418	165400	283806695	1930	1930	1930	1930	0
171	20250418	165300	283806695	1930	1930	1930	1930	0
172	20250418	165200	283806695	1930	1930	1930	1930	0
173	20250418	165100	283806695	1930	1930	1930	1930	0
174	20250418	165000	283806695	1930	1930	1930	1930	0
175	20250418	164900	283806695	1930	1930	1930	1930	0
176	20250418	164800	283806695	1930	1930	1930	1930	0
177	20250418	164700	283806695	1930	1930	1930	1930	0
178	20250418	164600	283806695	1930	1930	1930	1930	0
179	20250418	164500	283806695	1930	1930	1930	1930	0
180	20250418	164400	283806695	1930	1930	1930	1930	0
181	20250418	164300	283806695	1930	1930	1930	1930	0
182	20250418	164200	283806695	1930	1930	1930	1930	844
183	20250418	164100	283806695	1930	1930	1930	1930	0
184	20250418	164000	283806695	1930	1930	1930	1930	0
185	20250418	163900	283806695	1930	1930	1930	1930	0
186	20250418	163800	283806695	1930	1930	1930	1930	0
187	20250418	163700	283806695	1930	1930	1930	1930	0
188	20250418	163600	283806695	1930	1930	1930	1930	0
189	20250418	163500	283806695	1930	1930	1930	1930	0
190	20250418	163400	283806695	1930	1930	1930	1930	0
191	20250418	163300	283806695	1930	1930	1930	1930	0
192	20250418	163200	283806695	1930	1930	1930	1930	0
193	20250418	163100	283806695	1930	1930	1930	1930	0
194	20250418	163000	283806695	1930	1930	1930	1930	0
195	20250418	162900	283806695	1930	1930	1930	1930	0
196	20250418	162800	283806695	1930	1930	1930	1930	0
197	20250418	162700	283806695	1930	1930	1930	1930	0
198	20250418	162600	283806695	1930	1930	1930	1930	0
199	20250418	162500	283806695	1930	1930	1930	1930	0
200	20250418	162400	283806695	1930	1930	1930	1930	0
201	20250418	162300	283806695	1930	1930	1930	1930	0
202	20250418	162200	283806695	1930	1930	1930	1930	0
203	20250418	162100	283806695	1930	1930	1930	1930	0
204	20250418	162000	283806695	1930	1930	1930	1930	0
205	20250418	161900	283806695	1930	1930	1930	1930	0
206	20250418	161800	283806695	1930	1930	1930	1930	0
207	20250418	161700	283806695	1930	1930	1930	1930	0
208	20250418	161600	283806695	1930	1930	1930	1930	0
209	20250418	161500	283806695	1930	1930	1930	1930	0
210	20250418	161400	283806695	1930	1930	1930	1930	0
211	20250418	161300	283806695	1930	1930	1930	1930	0
212	20250418	161200	283806695	1930	1930	1930	1930	844
213	20250418	161100	283806695	1930	1930	1930	1930	0
214	20250418	161000	283806695	1930	1930	1930	1930	0
215	20250418	160900	283806695	1930	1930	1930	1930	0
216	20250418	160800	283806695	1930	1930	1930	1930	0
217	20250418	160700	283806695	1930	1930	1930	1930	0
218	20250418	160600	283806695	1930	1930	1930	1930	0
219	20250418	160500	283806695	1930	1930	1930	1930	0
220	20250418	160400	283806695	1930	1930	1930	1930	0
221	20250418	160300	283806695	1930	1930	1930	1930	0
222	20250418	160200	283806695	1930	1930	1930	1930	0
223	20250418	160100	283806695	1930	1930	1930	1930	0
224	20250418	160000	283806695	1930	1930	1930	1930	0
225	20250418	155900	283806695	1930	1930	1930	1930	0
226	20250418	155800	283806695	1930	1930	1930	1930	0
227	20250418	155700	283806695	1930	1930	1930	1930	0
228	20250418	155600	283806695	1930	1930	1930	1930	0
229	20250418	155500	283806695	1930	1930	1930	1930	0
230	20250418	155400	283806695	1930	1930	1930	1930	0
231	20250418	155300	283806695	1930	1930	1930	1930	0
232	20250418	155200	283806695	1930	1930	1930	1930	0
233	20250418	155100	283806695	1930	1930	1930	1930	0
234	20250418	155000	283806695	1930	1930	1930	1930	0
235	20250418	154900	283806695	1930	1930	1930	1930	0
236	20250418	154800	283806695	1930	1930	1930	1930	0
237	20250418	154700	283806695	1930	1930	1930	1930	0
238	20250418	154600	283806695	1930	1930	1930	1930	0
239	20250418	154500	283806695	1930	1930	1930	1930	0
240	20250418	154400	283806695	1930	1930	1930	1930	0
241	20250418	154300	283806695	1930	1930	1930	1930	0
242	20250418	154200	283806695	1930	1930	1930	1930	844
243	20250418	154100	283806695	1930	1930	1930	1930	0
244	20250418	154000	283806695	1930	1930	1930	1930	0
245	20250418	153900	283806695	1930	1930	1930	1930	0
246	20250418	153800	283806695	1930	1930	1930	1930	0
247	20250418	153700	283806695	1930	1930	1930	1930	0
248	20250418	153600	283806695	1930	1930	1930	1930	0
249	20250418	153500	283806695	1930	1930	1930	1930	0
250	20250418	153400	283806695	1930	1930	1930	1930	0
251	20250418	153300	283806695	1930	1930	1930	1930	0
252	20250418	153200	283806695	1930	1930	1930	1930	0
253	20250418	153100	283806695	1930	1930	1930	1930	0
254	20250418	153000	283806695	1930	1930	1930	1930	844
255	20250418	152900	282177775	1949	1949	1949	1949	0
256	20250418	152800	282177775	1949	1949	1949	1949	0
257	20250418	152700	282177775	1949	1949	1949	1949	0
258	20250418	152600	282177775	1949	1949	1949	1949	0
259	20250418	152500	282177775	1949	1949	1949	1949	0
260	20250418	152400	282177775	1949	1949	1949	1949	0
261	20250418	152300	282177775	1949	1949	1949	1949	0
262	20250418	152200	282177775	1949	1949	1949	1949	0
263	20250418	152100	282177775	1949	1949	1949	1949	0
264	20250418	152000	282177775	1949	1949	1949	1949	0
265	20250418	151900	282177775	1949	1944	1949	1944	200
266	20250418	151800	281788620	1944	1936	1944	1936	65
267	20250418	151700	281662723	1932	1942	1942	1924	3233
268	20250418	151600	275416403	1938	1945	1945	1938	12
269	20250418	151500	275393077	1940	1942	1946	1940	2737
270	20250418	151400	270076487	1947	1947	1947	1947	0
271	20250418	151300	270076487	1947	1942	1947	1941	54
272	20250418	151200	269971611	1947	1947	1947	1947	1
273	20250418	151100	269969664	1943	1948	1948	1943	1001
274	20250418	151000	268024716	1948	1948	1948	1948	0
275	20250418	150900	268024716	1948	1943	1948	1943	466
276	20250418	150800	267119273	1948	1943	1948	1943	502
277	20250418	150700	266143877	1945	1949	1949	1943	2376
278	20250418	150600	261524015	1944	1950	1950	1944	1151
279	20250418	150500	259286351	1950	1950	1950	1945	1269
280	20250418	150400	256816713	1946	1946	1946	1946	65
281	20250418	150300	256690223	1944	1944	1944	1944	1000
282	20250418	150200	254746223	1944	1944	1944	1944	0
283	20250418	150100	254746223	1944	1944	1944	1944	1049
284	20250418	150000	252706967	1944	1946	1949	1944	4674
285	20250418	145900	243605402	1946	1948	1948	1946	1314
286	20250418	145800	241047958	1949	1948	1949	1946	1032
287	20250418	145700	239036599	1945	1947	1954	1945	1031
288	20250418	145600	237028210	1944	1944	1944	1944	0
289	20250418	145500	237028210	1944	1944	1944	1944	0
290	20250418	145400	237028210	1944	1944	1944	1944	1
291	20250418	145300	237026266	1949	1949	1949	1949	0
292	20250418	145200	237026266	1949	1944	1949	1944	400
293	20250418	145100	236247696	1944	1944	1944	1944	1
294	20250418	145000	236245752	1949	1944	1949	1944	3
295	20250418	144900	236239910	1944	1947	1947	1944	22
296	20250418	144800	236197088	1945	1947	1947	1945	13
297	20250418	144700	236171797	1946	1948	1948	1946	557
298	20250418	144600	235087720	1948	1948	1948	1948	0
299	20250418	144500	235087720	1948	1948	1948	1948	0
300	20250418	144400	235087720	1948	1948	1948	1948	0
301	20250418	144300	235087720	1948	1948	1948	1948	0
302	20250418	144200	235087720	1948	1947	1948	1947	1049
303	20250418	144100	233044290	1946	1946	1946	1946	0
304	20250418	144000	233044290	1946	1946	1946	1946	0
305	20250418	143900	233044290	1946	1950	1950	1946	4093
306	20250418	143800	225068268	1950	1954	1954	1950	875
307	20250418	143700	223358522	1950	1950	1950	1950	0
308	20250418	143600	223358522	1950	1950	1950	1950	1
309	20250418	143500	223356572	1953	1953	1953	1953	50
310	20250418	143400	223258922	1950	1950	1950	1950	0
311	20250418	143300	223258922	1950	1951	1951	1950	301
312	20250418	143200	222671672	1951	1951	1951	1951	0
313	20250418	143100	222671672	1951	1951	1951	1951	306
314	20250418	143000	222074666	1951	1951	1951	1951	1
315	20250418	142900	222072715	1951	1951	1951	1951	0
316	20250418	142800	222072715	1951	1957	1957	1951	72
317	20250418	142700	221931835	1959	1959	1959	1959	170
318	20250418	142600	221598805	1957	1959	1959	1957	836
319	20250418	142500	219961123	1957	1959	1959	1957	4
320	20250418	142400	219953289	1957	1957	1957	1957	0
321	20250418	142300	219953289	1957	1957	1960	1957	302
322	20250418	142200	219361936	1949	1949	1949	1949	98
323	20250418	142100	219170934	1952	1955	1955	1952	1000
324	20250418	142000	217218154	1955	1955	1955	1955	1
325	20250418	141900	217216199	1957	1957	1957	1957	0
326	20250418	141800	217216199	1957	1957	1957	1957	1
327	20250418	141700	217214242	1959	1959	1959	1959	3
328	20250418	141600	217208365	1959	1959	1959	1959	119
329	20250418	141500	216975244	1959	1959	1959	1959	0
330	20250418	141400	216975244	1959	1959	1959	1959	0
331	20250418	141300	216975244	1959	1959	1959	1959	0
332	20250418	141200	216975244	1959	1959	1959	1959	0
333	20250418	141100	216975244	1959	1959	1959	1959	0
334	20250418	141000	216975244	1959	1959	1959	1959	0
335	20250418	140900	216975244	1959	1959	1959	1959	0
336	20250418	140800	216975244	1959	1959	1959	1959	0
337	20250418	140700	216975244	1959	1959	1959	1959	0
338	20250418	140600	216975244	1959	1959	1959	1959	0
339	20250418	140500	216975244	1959	1961	1961	1959	1002
340	20250418	140400	215011324	1961	1961	1961	1961	0
341	20250418	140300	215011324	1961	1961	1961	1961	0
342	20250418	140200	215011324	1961	1961	1961	1961	0
343	20250418	140100	215011324	1961	1961	1961	1961	1
344	20250418	140000	215009363	1961	1961	1961	1961	1
345	20250418	135900	215007402	1960	1960	1960	1960	0
346	20250418	135800	215007402	1960	1960	1960	1960	0
347	20250418	135700	215007402	1960	1960	1960	1960	1
348	20250418	135600	215005442	1952	1952	1952	1952	59
349	20250418	135500	214890274	1949	1949	1949	1949	0
350	20250418	135400	214890274	1949	1950	1950	1949	2028
351	20250418	135300	210937135	1951	1956	1956	1951	2439
352	20250418	135200	206169005	1956	1957	1957	1956	2500
353	20250418	135100	201277965	1957	1958	1958	1957	2002
354	20250418	135000	197358051	1959	1959	1959	1959	30
355	20250418	134900	197299281	1960	1960	1960	1960	1000
356	20250418	134800	195339281	1960	1960	1960	1960	0
357	20250418	134700	195339281	1960	1960	1960	1960	2
358	20250418	134600	195335361	1961	1961	1961	1961	0
359	20250418	134500	195335361	1961	1963	1963	1961	3500
360	20250418	134400	188467796	1963	1963	1963	1963	0
361	20250418	134300	188467796	1963	1965	1966	1963	48
362	20250418	134200	188373440	1963	1963	1963	1963	0
363	20250418	134100	188373440	1963	1963	1963	1963	0
364	20250418	134000	188373440	1963	1963	1963	1963	0
365	20250418	133900	188373440	1963	1963	1963	1963	0
366	20250418	133800	188373440	1963	1963	1963	1963	1000
367	20250418	133700	186410440	1963	1963	1963	1963	0
368	20250418	133600	186410440	1963	1963	1963	1963	0
369	20250418	133500	186410440	1963	1964	1964	1963	6
370	20250418	133400	186398659	1963	1963	1963	1963	0
371	20250418	133300	186398659	1963	1963	1963	1963	0
372	20250418	133200	186398659	1963	1963	1963	1963	1
373	20250418	133100	186396696	1966	1966	1966	1966	0
374	20250418	133000	186396696	1966	1966	1966	1966	1
375	20250418	132900	186394730	1963	1963	1963	1963	0
376	20250418	132800	186394730	1963	1963	1963	1963	0
377	20250418	132700	186394730	1963	1963	1963	1963	0
378	20250418	132600	186394730	1963	1963	1965	1963	68
379	20250418	132500	186261216	1963	1963	1963	1963	0
380	20250418	132400	186261216	1963	1963	1963	1963	129
381	20250418	132300	186007989	1963	1963	1963	1963	0
382	20250418	132200	186007989	1963	1963	1963	1963	108
383	20250418	132100	185795985	1963	1963	1963	1963	0
384	20250418	132000	185795985	1963	1963	1963	1963	0
385	20250418	131900	185795985	1963	1963	1963	1963	9
386	20250418	131800	185778318	1963	1963	1963	1963	0
387	20250418	131700	185778318	1963	1963	1963	1963	0
388	20250418	131600	185778318	1963	1963	1963	1963	37
389	20250418	131500	185705687	1963	1963	1963	1963	0
390	20250418	131400	185705687	1963	1963	1963	1963	7
391	20250418	131300	185691946	1963	1963	1963	1963	0
392	20250418	131200	185691946	1963	1963	1963	1963	0
393	20250418	131100	185691946	1963	1963	1963	1963	0
394	20250418	131000	185691946	1963	1963	1963	1963	3
395	20250418	130900	185686057	1962	1962	1962	1962	0
396	20250418	130800	185686057	1962	1962	1962	1962	0
397	20250418	130700	185686057	1962	1962	1962	1962	0
398	20250418	130600	185686057	1962	1962	1962	1962	0
399	20250418	130500	185686057	1962	1963	1963	1962	796
400	20250418	130400	184123896	1963	1967	1967	1963	4
401	20250418	130300	184116038	1967	1967	1967	1967	0
402	20250418	130200	184116038	1967	1967	1967	1967	1
403	20250418	130100	184114071	1967	1967	1967	1967	1375
404	20250418	130000	181409446	1967	1967	1967	1967	543
405	20250418	125900	180341365	1967	1967	1967	1967	0
406	20250418	125800	180341365	1967	1963	1967	1963	1045
407	20250418	125700	178290026	1967	1967	1967	1967	2
408	20250418	125600	178286092	1968	1967	1968	1967	9
409	20250418	125500	178268388	1966	1966	1966	1966	5
410	20250418	125400	178258558	1966	1966	1966	1966	1
411	20250418	125300	178256592	1958	1955	1958	1955	1165
412	20250418	125200	175976688	1957	1957	1957	1957	11
413	20250418	125100	175955161	1955	1955	1955	1955	0
414	20250418	125000	175955161	1955	1955	1955	1955	0
415	20250418	124900	175955161	1955	1955	1955	1955	0
416	20250418	124800	175955161	1955	1955	1955	1955	0
417	20250418	124700	175955161	1955	1962	1962	1955	4152
418	20250418	124600	167818044	1962	1962	1962	1962	691
419	20250418	124500	166462302	1962	1962	1962	1962	0
420	20250418	124400	166462302	1962	1962	1962	1962	100
421	20250418	124300	166266102	1961	1961	1961	1961	0
422	20250418	124200	166266102	1961	1961	1961	1961	0
423	20250418	124100	166266102	1961	1966	1966	1961	929
424	20250418	124000	164443908	1966	1966	1966	1966	0
425	20250418	123900	164443908	1966	1966	1966	1966	0
426	20250418	123800	164443908	1966	1966	1966	1966	0
427	20250418	123700	164443908	1966	1966	1966	1966	0
428	20250418	123600	164443908	1966	1966	1966	1966	16
429	20250418	123500	164412452	1966	1966	1966	1966	0
430	20250418	123400	164412452	1966	1966	1966	1966	0
431	20250418	123300	164412452	1966	1966	1966	1966	500
432	20250418	123200	163429452	1964	1964	1964	1964	0
433	20250418	123100	163429452	1964	1964	1964	1964	1000
434	20250418	123000	161465452	1961	1961	1961	1961	0
435	20250418	122900	161465452	1961	1961	1961	1961	100
436	20250418	122800	161269352	1959	1959	1959	1959	0
437	20250418	122700	161269352	1959	1959	1959	1959	0
438	20250418	122600	161269352	1959	1959	1959	1959	0
439	20250418	122500	161269352	1959	1959	1959	1959	0
440	20250418	122400	161269352	1959	1959	1959	1959	0
441	20250418	122300	161269352	1959	1959	1959	1959	0
442	20250418	122200	161269352	1959	1959	1959	1959	0
443	20250418	122100	161269352	1959	1957	1959	1957	930
444	20250418	122000	159448482	1956	1956	1956	1956	0
445	20250418	121900	159448482	1956	1956	1956	1956	0
446	20250418	121800	159448482	1956	1956	1956	1956	0
447	20250418	121700	159448482	1956	1956	1956	1956	117
448	20250418	121600	159219630	1956	1956	1956	1956	0
449	20250418	121500	159219630	1956	1956	1956	1956	5
450	20250418	121400	159209850	1955	1964	1968	1955	2029
451	20250418	121300	155228998	1967	1967	1967	1967	0
452	20250418	121200	155228998	1967	1967	1967	1967	0
453	20250418	121100	155228998	1967	1967	1967	1967	0
454	20250418	121000	155228998	1967	1967	1967	1967	2
455	20250418	120900	155225064	1967	1967	1967	1967	0
456	20250418	120800	155225064	1967	1967	1967	1967	0
457	20250418	120700	155225064	1967	1967	1967	1967	0
458	20250418	120600	155225064	1967	1967	1967	1967	0
459	20250418	120500	155225064	1967	1967	1967	1967	0
460	20250418	120400	155225064	1967	1967	1967	1967	0
461	20250418	120300	155225064	1967	1967	1967	1967	0
462	20250418	120200	155225064	1967	1967	1967	1967	0
463	20250418	120100	155225064	1967	1967	1967	1967	0
464	20250418	120000	155225064	1967	1967	1967	1967	1
465	20250418	115900	155223097	1961	1961	1961	1961	0
466	20250418	115800	155223097	1961	1961	1961	1961	0
467	20250418	115700	155223097	1961	1963	1966	1961	2456
468	20250418	115600	150397611	1960	1960	1964	1960	12
469	20250418	115500	150374051	1965	1955	1965	1955	607
470	20250418	115400	149184335	1964	1955	1965	1955	342
471	20250418	115300	148513562	1960	1957	1960	1957	7
472	20250418	115200	148499853	1954	1959	1959	1954	1001
473	20250418	115100	146538899	1954	1955	1955	1954	7
474	20250418	115000	146525215	1958	1958	1958	1958	0
475	20250418	114900	146525215	1958	1958	1958	1958	0
476	20250418	114800	146525215	1958	1958	1958	1958	1100
477	20250418	114700	144371415	1958	1958	1958	1958	0
478	20250418	114600	144371415	1958	1958	1958	1958	1
479	20250418	114500	144369457	1959	1959	1959	1959	0
480	20250418	114400	144369457	1959	1958	1959	1958	1156
481	20250418	114300	142105947	1954	1954	1954	1954	0
482	20250418	114200	142105947	1954	1954	1954	1954	1
483	20250418	114100	142103993	1957	1957	1957	1957	11
484	20250418	114000	142082466	1958	1962	1962	1958	1005
485	20250418	113900	140114625	1962	1962	1962	1962	3
486	20250418	113800	140108739	1954	1959	1959	1954	1121
487	20250418	113700	137915157	1962	1958	1962	1958	348
488	20250418	113600	137233687	1959	1959	1959	1959	0
489	20250418	113500	137233687	1959	1955	1959	1955	42
490	20250418	113400	137151573	1954	1954	1954	1954	0
491	20250418	113300	137151573	1954	1954	1954	1954	1
492	20250418	113200	137149619	1951	1951	1951	1951	1
493	20250418	113100	137147668	1951	1945	1951	1945	1073
494	20250418	113000	135055277	1945	1950	1950	1945	2
495	20250418	112900	135051382	1956	1956	1956	1956	1
496	20250418	112800	135049426	1956	1957	1957	1956	3
497	20250418	112700	135043556	1952	1952	1952	1952	121
498	20250418	112600	134807364	1952	1952	1952	1952	384
499	20250418	112500	134057796	1957	1957	1957	1957	1
500	20250418	112400	134055839	1957	1957	1957	1957	0
501	20250418	112300	134055839	1957	1956	1957	1956	787
502	20250418	112200	132516466	1956	1956	1956	1956	1
503	20250418	112100	132514510	1942	1941	1942	1936	1304
504	20250418	112000	129989753	1944	1948	1948	1944	996
505	20250418	111900	128052783	1958	1958	1958	1958	1
506	20250418	111800	128050825	1962	1962	1962	1962	10
507	20250418	111700	128031205	1963	1963	1963	1963	0
508	20250418	111600	128031205	1963	1963	1963	1963	9
509	20250418	111500	128013538	1963	1963	1963	1963	0
510	20250418	111400	128013538	1963	1963	1963	1963	0
511	20250418	111300	128013538	1963	1960	1963	1960	315
512	20250418	111200	127395222	1956	1952	1956	1952	1036
513	20250418	111100	125369845	1947	1947	1947	1947	1
514	20250418	111000	125367898	1947	1947	1951	1947	4
515	20250418	110900	125360106	1946	1944	1949	1941	4
516	20250418	110800	125352326	1949	1944	1949	1944	1046
517	20250418	110700	123313682	1947	1941	1965	1941	104
518	20250418	110600	123109696	1932	1957	1957	1932	3103
519	20250418	110500	117046281	1957	1957	1957	1957	0
520	20250418	110400	117046281	1957	1957	1957	1957	1
521	20250418	110300	117044324	1959	1959	1959	1959	0
522	20250418	110200	117044324	1959	1970	1970	1959	1002
523	20250418	110100	115081395	1962	1965	1965	1962	3279
524	20250418	110000	108644655	1965	1965	1965	1965	0
525	20250418	105900	108644655	1965	1968	1970	1965	104
526	20250418	105800	108439984	1968	1968	1968	1968	20
527	20250418	105700	108400624	1965	1965	1965	1965	1
528	20250418	105600	108398659	1970	1970	1970	1970	26
529	20250418	105500	108347439	1965	1970	1970	1965	2
530	20250418	105400	108343504	1970	1971	1971	1970	687
531	20250418	105300	106989730	1971	1971	1971	1971	0
532	20250418	105200	106989730	1971	1971	1971	1971	0
533	20250418	105100	106989730	1971	1971	1971	1971	0
534	20250418	105000	106989730	1971	1971	1971	1971	400
535	20250418	104900	106201330	1971	1971	1971	1971	0
536	20250418	104800	106201330	1971	1974	1974	1971	98
537	20250418	104700	106007881	1970	1970	1970	1970	0
538	20250418	104600	106007881	1970	1970	1970	1970	1
539	20250418	104500	106005911	1972	1972	1972	1972	0
540	20250418	104400	106005911	1972	1972	1972	1972	27
541	20250418	104300	105952667	1972	1972	1972	1972	2
542	20250418	104200	105948723	1969	1969	1969	1969	102
543	20250418	104100	105747885	1969	1969	1969	1969	3
544	20250418	104000	105741978	1967	1967	1967	1967	0
545	20250418	103900	105741978	1967	1967	1967	1967	0
546	20250418	103800	105741978	1967	1967	1967	1967	1
547	20250418	103700	105740011	1971	1970	1971	1970	25
548	20250418	103600	105690747	1965	1970	1970	1965	3
549	20250418	103500	105684846	1965	1965	1965	1965	0
550	20250418	103400	105684846	1965	1965	1965	1965	0
551	20250418	103300	105684846	1965	1965	1965	1965	601
552	20250418	103200	104503881	1975	1975	1975	1975	44
553	20250418	103100	104416981	1980	1973	1980	1973	3045
554	20250418	103000	98392381	1980	1973	1980	1973	116
555	20250418	102900	98163425	1974	1964	1974	1964	1392
556	20250418	102800	95418251	1964	1964	1964	1964	0
557	20250418	102700	95418251	1964	1964	1964	1964	0
558	20250418	102600	95418251	1964	1964	1964	1964	0
559	20250418	102500	95418251	1964	1964	1964	1964	0
560	20250418	102400	95418251	1964	1964	1964	1964	1
561	20250418	102300	95416287	1960	1959	1960	1959	1001
562	20250418	102200	93454328	1959	1960	1960	1959	405
563	20250418	102100	92660932	1960	1965	1965	1960	1420
564	20250418	102000	89873846	1973	1973	1973	1973	0
565	20250418	101900	89873846	1973	1969	1973	1969	306
566	20250418	101800	89271124	1969	1969	1969	1969	0
567	20250418	101700	89271124	1969	1972	1974	1969	1243
568	20250418	101600	86820590	1975	1975	1975	1975	24
569	20250418	101500	86773190	1975	1977	1977	1970	476
570	20250418	101400	85835340	1977	1975	1977	1975	2336
571	20250418	101300	81217316	1975	1963	1975	1963	3159
572	20250418	101200	75000905	1963	1963	1963	1963	1070
573	20250418	101100	72900495	1959	1959	1959	1959	1
574	20250418	101000	72898536	1959	1959	1959	1959	0
575	20250418	100900	72898536	1959	1959	1959	1959	0
576	20250418	100800	72898536	1959	1961	1961	1959	1330
577	20250418	100700	70290408	1961	1961	1961	1961	0
578	20250418	100600	70290408	1961	1972	1974	1961	1778
579	20250418	100500	66787538	1970	1959	1972	1959	3325
580	20250418	100400	60244866	1952	1957	1957	1952	2
581	20250418	100300	60240957	1952	1956	1957	1952	1908
582	20250418	100200	56509966	1955	1956	1956	1955	169
583	20250418	100100	56179407	1956	1956	1956	1956	0
584	20250418	100000	56179407	1956	1957	1957	1956	56
585	20250418	095900	56069817	1957	1958	1958	1957	5
586	20250418	095800	56060028	1958	1959	1959	1958	2
587	20250418	095700	56056111	1963	1963	1963	1963	15
588	20250418	095600	56026666	1959	1967	1967	1959	1504
589	20250418	095500	53071388	1967	1967	1967	1967	0
590	20250418	095400	53071388	1967	1968	1968	1967	1176
591	20250418	095300	50757050	1971	1970	1971	1970	89
592	20250418	095200	50581719	1967	1967	1967	1967	0
593	20250418	095100	50581719	1967	1967	1967	1962	11
594	20250418	095000	50560087	1963	1961	1964	1961	7
595	20250418	094900	50546344	1962	1967	1967	1962	274
596	20250418	094800	50008473	1963	1963	1963	1963	0
597	20250418	094700	50008473	1963	1963	1965	1963	1039
598	20250418	094600	47968910	1958	1962	1966	1958	134
599	20250418	094500	47706117	1963	1961	1963	1961	3
600	20250418	094400	47700230	1961	1959	1970	1959	2529
601	20250418	094300	42728936	1958	1955	1970	1955	1830
602	20250418	094200	39129259	1949	1957	1957	1949	844
603	20250418	094100	37481695	1962	1962	1962	1962	0
604	20250418	094000	37481695	1962	1954	1962	1954	1501
605	20250418	093900	34542176	1939	1939	1939	1939	0
606	20250418	093800	34542176	1939	1939	1939	1939	0
607	20250418	093700	34542176	1939	1943	1943	1939	260
608	20250418	093600	34037484	1938	1938	1938	1938	0
609	20250418	093500	34037484	1938	1943	1944	1938	539
610	20250418	093400	32990318	1943	1943	1943	1943	2
611	20250418	093300	32986432	1938	1938	1938	1938	0
612	20250418	093200	32986432	1938	1938	1938	1938	1
613	20250418	093100	32984494	1940	1940	1940	1940	0
614	20250418	093000	32984494	1940	1953	1953	1940	2329
615	20250418	092900	28438506	1953	1953	1953	1953	0
616	20250418	092800	28438506	1953	1953	1957	1953	154
617	20250418	092700	28137136	1957	1954	1957	1954	292
618	20250418	092600	27566268	1953	1953	1953	1953	512
619	20250418	092500	26566332	1953	1953	1953	1953	1
620	20250418	092400	26564379	1954	1954	1954	1954	0
621	20250418	092300	26564379	1954	1968	1968	1954	2069
622	20250418	092200	22521416	1970	1959	1970	1959	154
623	20250418	092100	22219092	1953	1953	1953	1953	0
624	20250418	092000	22219092	1953	1953	1953	1953	26
625	20250418	091900	22168314	1953	1955	1955	1953	772
626	20250418	091800	20659516	1953	1953	1953	1953	0
627	20250418	091700	20659516	1953	1954	1954	1953	20
628	20250418	091600	20620440	1950	1951	1951	1950	48
629	20250418	091500	20526816	1960	1957	1970	1957	1039
630	20250418	091400	18482932	1950	1950	1950	1950	73
631	20250418	091300	18340582	1953	1953	1953	1953	0
632	20250418	091200	18340582	1953	1939	1977	1939	609
633	20250418	091100	17150799	1937	1933	1937	1933	102
634	20250418	091000	16953594	1931	1931	1931	1931	34
635	20250418	090900	16887940	1913	1915	1915	1913	493
636	20250418	090800	15944540	1914	1938	1938	1913	2019
637	20250418	090700	12063958	1938	1940	1940	1938	1025
638	20250418	090600	10077296	1940	1941	1941	1940	1000
639	20250418	090500	8137282	1940	1950	1950	1940	900
640	20250418	090400	6390860	1939	1957	1957	1939	473
641	20250418	090300	5470940	1975	1975	1975	1975	10
642	20250418	090200	5451190	1975	1975	1975	1975	0
643	20250418	090100	5451190	1975	1972	1975	1972	2472
644	20250418	090000	571905	1972	1972	1973	1972	290