KissMeData/106080/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	195400	231554462	1932	1932	1932	1932	733
3	20250417	195300	231554462	1932	1932	1932	1932	0
4	20250417	195200	231554462	1932	1932	1932	1932	0
5	20250417	195100	231554462	1932	1932	1932	1932	0
6	20250417	195000	231554462	1932	1932	1932	1932	0
7	20250417	194900	231554462	1932	1932	1932	1932	0
8	20250417	194800	231554462	1932	1932	1932	1932	0
9	20250417	194700	231554462	1932	1932	1932	1932	0
10	20250417	194600	231554462	1932	1932	1932	1932	0
11	20250417	194500	231554462	1932	1932	1932	1932	0
12	20250417	194400	231554462	1932	1932	1932	1932	0
13	20250417	194300	231554462	1932	1932	1932	1932	0
14	20250417	194200	231554462	1932	1932	1932	1932	0
15	20250417	194100	231554462	1932	1932	1932	1932	0
16	20250417	194000	231554462	1932	1932	1932	1932	0
17	20250417	193900	231554462	1932	1932	1932	1932	0
18	20250417	193800	231554462	1932	1932	1932	1932	0
19	20250417	193700	231554462	1932	1932	1932	1932	0
20	20250417	193600	231554462	1932	1932	1932	1932	0
21	20250417	193500	231554462	1932	1932	1932	1932	0
22	20250417	193400	231554462	1932	1932	1932	1932	0
23	20250417	193300	231554462	1932	1932	1932	1932	0
24	20250417	193200	231554462	1932	1932	1932	1932	0
25	20250417	193100	231554462	1932	1932	1932	1932	0
26	20250417	193000	231554462	1932	1932	1932	1932	0
27	20250417	192900	231554462	1932	1932	1932	1932	0
28	20250417	192800	231554462	1932	1932	1932	1932	0
29	20250417	192700	231554462	1932	1932	1932	1932	0
30	20250417	192600	231554462	1932	1932	1932	1932	0
31	20250417	192500	231554462	1932	1932	1932	1932	0
32	20250417	192400	231554462	1932	1932	1932	1932	733
33	20250417	192300	231554462	1932	1932	1932	1932	0
34	20250417	192200	231554462	1932	1932	1932	1932	0
35	20250417	192100	231554462	1932	1932	1932	1932	0
36	20250417	192000	231554462	1932	1932	1932	1932	0
37	20250417	191900	231554462	1932	1932	1932	1932	0
38	20250417	191800	231554462	1932	1932	1932	1932	0
39	20250417	191700	231554462	1932	1932	1932	1932	0
40	20250417	191600	231554462	1932	1932	1932	1932	0
41	20250417	191500	231554462	1932	1932	1932	1932	0
42	20250417	191400	231554462	1932	1932	1932	1932	0
43	20250417	191300	231554462	1932	1932	1932	1932	0
44	20250417	191200	231554462	1932	1932	1932	1932	0
45	20250417	191100	231554462	1932	1932	1932	1932	0
46	20250417	191000	231554462	1932	1932	1932	1932	0
47	20250417	190900	231554462	1932	1932	1932	1932	0
48	20250417	190800	231554462	1932	1932	1932	1932	0
49	20250417	190700	231554462	1932	1932	1932	1932	0
50	20250417	190600	231554462	1932	1932	1932	1932	0
51	20250417	190500	231554462	1932	1932	1932	1932	0
52	20250417	190400	231554462	1932	1932	1932	1932	0
53	20250417	190300	231554462	1932	1932	1932	1932	0
54	20250417	190200	231554462	1932	1932	1932	1932	0
55	20250417	190100	231554462	1932	1932	1932	1932	0
56	20250417	190000	231554462	1932	1932	1932	1932	0
57	20250417	185900	231554462	1932	1932	1932	1932	0
58	20250417	185800	231554462	1932	1932	1932	1932	0
59	20250417	185700	231554462	1932	1932	1932	1932	0
60	20250417	185600	231554462	1932	1932	1932	1932	0
61	20250417	185500	231554462	1932	1932	1932	1932	0
62	20250417	185400	231554462	1932	1932	1932	1932	733
63	20250417	185300	231554462	1932	1932	1932	1932	0
64	20250417	185200	231554462	1932	1932	1932	1932	0
65	20250417	185100	231554462	1932	1932	1932	1932	0
66	20250417	185000	231554462	1932	1932	1932	1932	0
67	20250417	184900	231554462	1932	1932	1932	1932	0
68	20250417	184800	231554462	1932	1932	1932	1932	0
69	20250417	184700	231554462	1932	1932	1932	1932	0
70	20250417	184600	231554462	1932	1932	1932	1932	0
71	20250417	184500	231554462	1932	1932	1932	1932	0
72	20250417	184400	231554462	1932	1932	1932	1932	0
73	20250417	184300	231554462	1932	1932	1932	1932	0
74	20250417	184200	231554462	1932	1932	1932	1932	0
75	20250417	184100	231554462	1932	1932	1932	1932	0
76	20250417	184000	231554462	1932	1932	1932	1932	0
77	20250417	183900	231554462	1932	1932	1932	1932	0
78	20250417	183800	231554462	1932	1932	1932	1932	0
79	20250417	183700	231554462	1932	1932	1932	1932	0
80	20250417	183600	231554462	1932	1932	1932	1932	0
81	20250417	183500	231554462	1932	1932	1932	1932	0
82	20250417	183400	231554462	1932	1932	1932	1932	0
83	20250417	183300	231554462	1932	1932	1932	1932	0
84	20250417	183200	231554462	1932	1932	1932	1932	0
85	20250417	183100	231554462	1932	1932	1932	1932	0
86	20250417	183000	231554462	1932	1932	1932	1932	0
87	20250417	182900	231554462	1932	1932	1932	1932	0
88	20250417	182800	231554462	1932	1932	1932	1932	0
89	20250417	182700	231554462	1932	1932	1932	1932	0
90	20250417	182600	231554462	1932	1932	1932	1932	0
91	20250417	182500	231554462	1932	1932	1932	1932	0
92	20250417	182400	231554462	1932	1932	1932	1932	733
93	20250417	182300	231554462	1932	1932	1932	1932	0
94	20250417	182200	231554462	1932	1932	1932	1932	0
95	20250417	182100	231554462	1932	1932	1932	1932	0
96	20250417	182000	231554462	1932	1932	1932	1932	0
97	20250417	181900	231554462	1932	1932	1932	1932	0
98	20250417	181800	231554462	1932	1932	1932	1932	0
99	20250417	181700	231554462	1932	1932	1932	1932	0
100	20250417	181600	231554462	1932	1932	1932	1932	0
101	20250417	181500	231554462	1932	1932	1932	1932	0
102	20250417	181400	231554462	1932	1932	1932	1932	0
103	20250417	181300	231554462	1932	1932	1932	1932	0
104	20250417	181200	231554462	1932	1932	1932	1932	0
105	20250417	181100	231554462	1932	1932	1932	1932	0
106	20250417	181000	231554462	1932	1932	1932	1932	0
107	20250417	180900	231554462	1932	1932	1932	1932	0
108	20250417	180800	231554462	1932	1932	1932	1932	0
109	20250417	180700	231554462	1932	1932	1932	1932	0
110	20250417	180600	231554462	1932	1932	1932	1932	0
111	20250417	180500	231554462	1932	1932	1932	1932	0
112	20250417	180400	231554462	1932	1932	1932	1932	0
113	20250417	180300	231554462	1932	1932	1932	1932	0
114	20250417	180200	231554462	1932	1932	1932	1932	0
115	20250417	180100	231554462	1932	1932	1932	1932	0
116	20250417	180000	231554462	1932	1932	1932	1932	0
117	20250417	175900	231554462	1932	1932	1932	1932	0
118	20250417	175800	231554462	1932	1932	1932	1932	0
119	20250417	175700	231554462	1932	1932	1932	1932	0
120	20250417	175600	231554462	1932	1932	1932	1932	0
121	20250417	175500	231554462	1932	1932	1932	1932	0
122	20250417	175400	231554462	1932	1932	1932	1932	733
123	20250417	175300	231554462	1932	1932	1932	1932	0
124	20250417	175200	231554462	1932	1932	1932	1932	0
125	20250417	175100	231554462	1932	1932	1932	1932	0
126	20250417	175000	231554462	1932	1932	1932	1932	0
127	20250417	174900	231554462	1932	1932	1932	1932	0
128	20250417	174800	231554462	1932	1932	1932	1932	0
129	20250417	174700	231554462	1932	1932	1932	1932	0
130	20250417	174600	231554462	1932	1932	1932	1932	0
131	20250417	174500	231554462	1932	1932	1932	1932	0
132	20250417	174400	231554462	1932	1932	1932	1932	0
133	20250417	174300	231554462	1932	1932	1932	1932	0
134	20250417	174200	231554462	1932	1932	1932	1932	0
135	20250417	174100	231554462	1932	1932	1932	1932	0
136	20250417	174000	231554462	1932	1932	1932	1932	0
137	20250417	173900	231554462	1932	1932	1932	1932	0
138	20250417	173800	231554462	1932	1932	1932	1932	0
139	20250417	173700	231554462	1932	1932	1932	1932	0
140	20250417	173600	231554462	1932	1932	1932	1932	0
141	20250417	173500	231554462	1932	1932	1932	1932	0
142	20250417	173400	231554462	1932	1932	1932	1932	0
143	20250417	173300	231554462	1932	1932	1932	1932	0
144	20250417	173200	231554462	1932	1932	1932	1932	0
145	20250417	173100	231554462	1932	1932	1932	1932	0
146	20250417	173000	231554462	1932	1932	1932	1932	0
147	20250417	172900	231554462	1932	1932	1932	1932	0
148	20250417	172800	231554462	1932	1932	1932	1932	0
149	20250417	172700	231554462	1932	1932	1932	1932	0
150	20250417	172600	231554462	1932	1932	1932	1932	0
151	20250417	172500	231554462	1932	1932	1932	1932	0
152	20250417	172400	231554462	1932	1932	1932	1932	733
153	20250417	172300	231554462	1932	1932	1932	1932	0
154	20250417	172200	231554462	1932	1932	1932	1932	0
155	20250417	172100	231554462	1932	1932	1932	1932	0
156	20250417	172000	231554462	1932	1932	1932	1932	0
157	20250417	171900	231554462	1932	1932	1932	1932	0
158	20250417	171800	231554462	1932	1932	1932	1932	0
159	20250417	171700	231554462	1932	1932	1932	1932	0
160	20250417	171600	231554462	1932	1932	1932	1932	0
161	20250417	171500	231554462	1932	1932	1932	1932	0
162	20250417	171400	231554462	1932	1932	1932	1932	0
163	20250417	171300	231554462	1932	1932	1932	1932	0
164	20250417	171200	231554462	1932	1932	1932	1932	0
165	20250417	171100	231554462	1932	1932	1932	1932	0
166	20250417	171000	231554462	1932	1932	1932	1932	0
167	20250417	170900	231554462	1932	1932	1932	1932	0
168	20250417	170800	231554462	1932	1932	1932	1932	0
169	20250417	170700	231554462	1932	1932	1932	1932	0
170	20250417	170600	231554462	1932	1932	1932	1932	0
171	20250417	170500	231554462	1932	1932	1932	1932	0
172	20250417	170400	231554462	1932	1932	1932	1932	0
173	20250417	170300	231554462	1932	1932	1932	1932	0
174	20250417	170200	231554462	1932	1932	1932	1932	0
175	20250417	170100	231554462	1932	1932	1932	1932	0
176	20250417	170000	231554462	1932	1932	1932	1932	0
177	20250417	165900	231554462	1932	1932	1932	1932	0
178	20250417	165800	231554462	1932	1932	1932	1932	0
179	20250417	165700	231554462	1932	1932	1932	1932	0
180	20250417	165600	231554462	1932	1932	1932	1932	0
181	20250417	165500	231554462	1932	1932	1932	1932	0
182	20250417	165400	231554462	1932	1932	1932	1932	733
183	20250417	165300	231554462	1932	1932	1932	1932	0
184	20250417	165200	231554462	1932	1932	1932	1932	0
185	20250417	165100	231554462	1932	1932	1932	1932	0
186	20250417	165000	231554462	1932	1932	1932	1932	0
187	20250417	164900	231554462	1932	1932	1932	1932	0
188	20250417	164800	231554462	1932	1932	1932	1932	0
189	20250417	164700	231554462	1932	1932	1932	1932	0
190	20250417	164600	231554462	1932	1932	1932	1932	0
191	20250417	164500	231554462	1932	1932	1932	1932	0
192	20250417	164400	231554462	1932	1932	1932	1932	0
193	20250417	164300	231554462	1932	1932	1932	1932	0
194	20250417	164200	231554462	1932	1932	1932	1932	0
195	20250417	164100	231554462	1932	1932	1932	1932	0
196	20250417	164000	231554462	1932	1932	1932	1932	0
197	20250417	163900	231554462	1932	1932	1932	1932	0
198	20250417	163800	231554462	1932	1932	1932	1932	0
199	20250417	163700	231554462	1932	1932	1932	1932	0
200	20250417	163600	231554462	1932	1932	1932	1932	0
201	20250417	163500	231554462	1932	1932	1932	1932	0
202	20250417	163400	231554462	1932	1932	1932	1932	0
203	20250417	163300	231554462	1932	1932	1932	1932	0
204	20250417	163200	231554462	1932	1932	1932	1932	0
205	20250417	163100	231554462	1932	1932	1932	1932	0
206	20250417	163000	231554462	1932	1932	1932	1932	0
207	20250417	162900	231554462	1932	1932	1932	1932	0
208	20250417	162800	231554462	1932	1932	1932	1932	0
209	20250417	162700	231554462	1932	1932	1932	1932	0
210	20250417	162600	231554462	1932	1932	1932	1932	0
211	20250417	162500	231554462	1932	1932	1932	1932	0
212	20250417	162400	231554462	1932	1932	1932	1932	733
213	20250417	162300	231554462	1932	1932	1932	1932	0
214	20250417	162200	231554462	1932	1932	1932	1932	0
215	20250417	162100	231554462	1932	1932	1932	1932	0
216	20250417	162000	231554462	1932	1932	1932	1932	0
217	20250417	161900	231554462	1932	1932	1932	1932	0
218	20250417	161800	231554462	1932	1932	1932	1932	0
219	20250417	161700	231554462	1932	1932	1932	1932	0
220	20250417	161600	231554462	1932	1932	1932	1932	0
221	20250417	161500	231554462	1932	1932	1932	1932	0
222	20250417	161400	231554462	1932	1932	1932	1932	0
223	20250417	161300	231554462	1932	1932	1932	1932	0
224	20250417	161200	231554462	1932	1932	1932	1932	0
225	20250417	161100	231554462	1932	1932	1932	1932	0
226	20250417	161000	231554462	1932	1932	1932	1932	0
227	20250417	160900	231554462	1932	1932	1932	1932	0
228	20250417	160800	231554462	1932	1932	1932	1932	0
229	20250417	160700	231554462	1932	1932	1932	1932	0
230	20250417	160600	231554462	1932	1932	1932	1932	0
231	20250417	160500	231554462	1932	1932	1932	1932	0
232	20250417	160400	231554462	1932	1932	1932	1932	0
233	20250417	160300	231554462	1932	1932	1932	1932	0
234	20250417	160200	231554462	1932	1932	1932	1932	0
235	20250417	160100	231554462	1932	1932	1932	1932	0
236	20250417	160000	231554462	1932	1932	1932	1932	0
237	20250417	155900	231554462	1932	1932	1932	1932	0
238	20250417	155800	231554462	1932	1932	1932	1932	0
239	20250417	155700	231554462	1932	1932	1932	1932	0
240	20250417	155600	231554462	1932	1932	1932	1932	0
241	20250417	155500	231554462	1932	1932	1932	1932	0
242	20250417	155400	231554462	1932	1932	1932	1932	733
243	20250417	155300	231554462	1932	1932	1932	1932	0
244	20250417	155200	231554462	1932	1932	1932	1932	0
245	20250417	155100	231554462	1932	1932	1932	1932	0
246	20250417	155000	231554462	1932	1932	1932	1932	0
247	20250417	154900	231554462	1932	1932	1932	1932	0
248	20250417	154800	231554462	1932	1932	1932	1932	0
249	20250417	154700	231554462	1932	1932	1932	1932	0
250	20250417	154600	231554462	1932	1932	1932	1932	0
251	20250417	154500	231554462	1932	1932	1932	1932	0
252	20250417	154400	231554462	1932	1932	1932	1932	0
253	20250417	154300	231554462	1932	1932	1932	1932	0
254	20250417	154200	231554462	1932	1932	1932	1932	0
255	20250417	154100	231554462	1932	1932	1932	1932	0
256	20250417	154000	231554462	1932	1932	1932	1932	0
257	20250417	153900	231554462	1932	1932	1932	1932	0
258	20250417	153800	231554462	1932	1932	1932	1932	0
259	20250417	153700	231554462	1932	1932	1932	1932	0
260	20250417	153600	231554462	1932	1932	1932	1932	0
261	20250417	153500	231554462	1932	1932	1932	1932	0
262	20250417	153400	231554462	1932	1932	1932	1932	0
263	20250417	153300	231554462	1932	1932	1932	1932	0
264	20250417	153200	231554462	1932	1932	1932	1932	0
265	20250417	153100	231554462	1932	1932	1932	1932	0
266	20250417	153000	231554462	1932	1932	1932	1932	733
267	20250417	152900	230138306	1930	1930	1930	1930	0
268	20250417	152800	230138306	1930	1930	1930	1930	0
269	20250417	152700	230138306	1930	1930	1930	1930	0
270	20250417	152600	230138306	1930	1930	1930	1930	0
271	20250417	152500	230138306	1930	1930	1930	1930	0
272	20250417	152400	230138306	1930	1930	1930	1930	0
273	20250417	152300	230138306	1930	1930	1930	1930	0
274	20250417	152200	230138306	1930	1930	1930	1930	0
275	20250417	152100	230138306	1930	1930	1930	1930	0
276	20250417	152000	230138306	1930	1930	1930	1930	0
277	20250417	151900	230138306	1930	1930	1930	1930	0
278	20250417	151800	230138306	1930	1930	1930	1930	0
279	20250417	151700	230138306	1930	1930	1930	1930	1
280	20250417	151600	230136376	1930	1929	1930	1921	525
281	20250417	151500	229125872	1930	1930	1930	1930	0
282	20250417	151400	229125872	1930	1930	1930	1930	0
283	20250417	151300	229125872	1930	1930	1930	1930	0
284	20250417	151200	229125872	1930	1930	1930	1930	0
285	20250417	151100	229125872	1930	1930	1930	1930	0
286	20250417	151000	229125872	1930	1935	1935	1930	15
287	20250417	150900	229096905	1935	1935	1935	1935	0
288	20250417	150800	229096905	1935	1935	1935	1935	0
289	20250417	150700	229096905	1935	1935	1935	1935	0
290	20250417	150600	229096905	1935	1935	1935	1935	75
291	20250417	150500	228951780	1937	1937	1937	1937	0
292	20250417	150400	228951780	1937	1937	1937	1937	0
293	20250417	150300	228951780	1937	1937	1937	1937	0
294	20250417	150200	228951780	1937	1938	1938	1937	151
295	20250417	150100	228659193	1938	1938	1938	1938	0
296	20250417	150000	228659193	1938	1938	1938	1938	100
297	20250417	145900	228465393	1938	1938	1938	1938	1
298	20250417	145800	228463455	1934	1934	1934	1934	0
299	20250417	145700	228463455	1934	1934	1934	1934	0
300	20250417	145600	228463455	1934	1935	1935	1934	61
301	20250417	145500	228345471	1935	1935	1935	1935	100
302	20250417	145400	228151971	1937	1935	1937	1935	2
303	20250417	145300	228148099	1932	1932	1932	1932	102
304	20250417	145200	227951035	1932	1932	1932	1932	0
305	20250417	145100	227951035	1932	1932	1932	1932	100
306	20250417	145000	227757835	1932	1932	1932	1932	0
307	20250417	144900	227757835	1932	1932	1932	1932	101
308	20250417	144800	227562703	1937	1937	1937	1935	3
309	20250417	144700	227556894	1933	1933	1933	1933	100
310	20250417	144600	227363594	1933	1929	1933	1929	428
311	20250417	144500	226537978	1926	1932	1932	1924	113
312	20250417	144400	226320358	1937	1937	1937	1937	0
313	20250417	144300	226320358	1937	1937	1937	1937	100
314	20250417	144200	226126658	1937	1934	1937	1934	11
315	20250417	144100	226105381	1934	1934	1934	1934	101
316	20250417	144000	225910047	1929	1930	1933	1923	77
317	20250417	143900	225761537	1922	1932	1932	1922	776
318	20250417	143800	224267141	1932	1937	1937	1932	948
319	20250417	143700	222435300	1935	1935	1935	1935	0
320	20250417	143600	222435300	1935	1935	1935	1935	511
321	20250417	143500	221446515	1935	1938	1938	1935	101
322	20250417	143400	221250780	1938	1943	1943	1938	4
323	20250417	143300	221243013	1943	1937	1943	1937	658
324	20250417	143200	219967349	1937	1937	1937	1937	0
325	20250417	143100	219967349	1937	1937	1937	1937	1
326	20250417	143000	219965412	1932	1932	1932	1932	0
327	20250417	142900	219965412	1932	1932	1932	1932	0
328	20250417	142800	219965412	1932	1932	1932	1932	764
329	20250417	142700	218489364	1932	1932	1932	1932	0
330	20250417	142600	218489364	1932	1932	1932	1932	0
331	20250417	142500	218489364	1932	1932	1932	1932	0
332	20250417	142400	218489364	1932	1932	1932	1932	0
333	20250417	142300	218489364	1932	1932	1932	1932	0
334	20250417	142200	218489364	1932	1932	1932	1932	0
335	20250417	142100	218489364	1932	1932	1932	1932	56
336	20250417	142000	218381172	1943	1940	1943	1939	329
337	20250417	141900	217742590	1940	1940	1940	1940	0
338	20250417	141800	217742590	1940	1940	1940	1940	20
339	20250417	141700	217703790	1940	1940	1940	1940	50
340	20250417	141600	217606790	1940	1940	1940	1940	0
341	20250417	141500	217606790	1940	1940	1940	1940	0
342	20250417	141400	217606790	1940	1940	1940	1940	23
343	20250417	141300	217562170	1940	1940	1940	1940	0
344	20250417	141200	217562170	1940	1941	1945	1940	163
345	20250417	141100	217245453	1947	1947	1947	1947	0
346	20250417	141000	217245453	1947	1946	1947	1946	106
347	20250417	140900	217039074	1947	1947	1947	1947	0
348	20250417	140800	217039074	1947	1944	1947	1944	108
349	20250417	140700	216829103	1944	1944	1944	1944	0
350	20250417	140600	216829103	1944	1943	1945	1938	1396
351	20250417	140500	214121294	1943	1943	1943	1943	0
352	20250417	140400	214121294	1943	1943	1943	1943	0
353	20250417	140300	214121294	1943	1943	1943	1943	100
354	20250417	140200	213926994	1945	1945	1945	1945	0
355	20250417	140100	213926994	1945	1947	1947	1944	214
356	20250417	140000	213510798	1957	1948	1957	1948	1111
357	20250417	135900	211346561	1958	1944	1958	1944	41
358	20250417	135800	211266703	1944	1944	1944	1944	1
359	20250417	135700	211264759	1937	1939	1944	1937	13
360	20250417	135600	211239530	1944	1942	1944	1937	874
361	20250417	135500	209545984	1942	1944	1944	1942	117
362	20250417	135400	209318538	1944	1944	1944	1944	0
363	20250417	135300	209318538	1944	1946	1946	1943	782
364	20250417	135200	207798882	1947	1954	1954	1946	1321
365	20250417	135100	205222652	1954	1955	1955	1953	124
366	20250417	135000	204980405	1958	1958	1958	1958	0
367	20250417	134900	204980405	1958	1958	1958	1958	100
368	20250417	134800	204784605	1958	1952	1958	1952	4
369	20250417	134700	204776791	1949	1951	1951	1949	380
370	20250417	134600	204035459	1951	1951	1951	1951	0
371	20250417	134500	204035459	1951	1951	1951	1951	107
372	20250417	134400	203826702	1946	1946	1946	1946	0
373	20250417	134300	203826702	1946	1946	1946	1946	0
374	20250417	134200	203826702	1946	1946	1946	1946	0
375	20250417	134100	203826702	1946	1946	1946	1946	0
376	20250417	134000	203826702	1946	1947	1947	1946	910
377	20250417	133900	202055542	1950	1957	1957	1950	1008
378	20250417	133800	200084564	1956	1959	1959	1956	366
379	20250417	133700	199368203	1959	1959	1959	1959	45
380	20250417	133600	199280048	1959	1959	1959	1959	0
381	20250417	133500	199280048	1959	1959	1959	1959	1
382	20250417	133400	199278089	1956	1958	1958	1956	731
383	20250417	133300	197847260	1958	1958	1958	1958	398
384	20250417	133200	197067976	1964	1958	1964	1958	7
385	20250417	133100	197054240	1958	1958	1958	1958	10
386	20250417	133000	197034660	1957	1957	1957	1957	7
387	20250417	132900	197020961	1957	1957	1957	1957	400
388	20250417	132800	196238161	1956	1956	1956	1956	100
389	20250417	132700	196042561	1956	1956	1956	1956	0
390	20250417	132600	196042561	1956	1956	1956	1956	200
391	20250417	132500	195651361	1953	1953	1953	1953	0
392	20250417	132400	195651361	1953	1953	1953	1953	0
393	20250417	132300	195651361	1953	1953	1953	1953	0
394	20250417	132200	195651361	1953	1958	1958	1953	136
395	20250417	132100	195385253	1958	1958	1958	1958	1
396	20250417	132000	195383295	1953	1951	1953	1951	652
397	20250417	131900	194111049	1953	1962	1962	1946	2800
398	20250417	131800	188639184	1964	1968	1968	1964	352
399	20250417	131700	187947056	1968	1968	1968	1968	0
400	20250417	131600	187947056	1968	1968	1968	1968	100
401	20250417	131500	187750256	1968	1970	1970	1968	1473
402	20250417	131400	184849556	1970	1970	1970	1970	0
403	20250417	131300	184849556	1970	1970	1970	1970	0
404	20250417	131200	184849556	1970	1970	1970	1970	15
405	20250417	131100	184820006	1969	1969	1969	1969	0
406	20250417	131000	184820006	1969	1968	1969	1968	123
407	20250417	130900	184577933	1966	1966	1966	1966	0
408	20250417	130800	184577933	1966	1966	1966	1966	0
409	20250417	130700	184577933	1966	1966	1966	1966	0
410	20250417	130600	184577933	1966	1966	1966	1966	0
411	20250417	130500	184577933	1966	1972	1972	1966	812
412	20250417	130400	182980731	1971	1984	1984	1966	3224
413	20250417	130300	176627359	1984	1983	1984	1983	100
414	20250417	130200	176428970	1984	1984	1984	1984	0
415	20250417	130100	176428970	1984	1978	1984	1978	140
416	20250417	130000	176151984	1974	1974	1974	1974	0
417	20250417	125900	176151984	1974	1974	1974	1974	0
418	20250417	125800	176151984	1974	1974	1974	1974	0
419	20250417	125700	176151984	1974	1974	1974	1974	510
420	20250417	125600	175145244	1973	1973	1973	1973	106
421	20250417	125500	174936106	1973	1971	1985	1971	623
422	20250417	125400	173705556	1971	1970	1971	1970	20
423	20250417	125300	173666142	1971	1969	1971	1969	102
424	20250417	125200	173465106	1971	1985	1985	1971	634
425	20250417	125100	172208482	1975	1969	1975	1962	1338
426	20250417	125000	169579458	1970	1970	1970	1970	0
427	20250417	124900	169579458	1970	1970	1970	1970	600
428	20250417	124800	168397458	1971	1977	1977	1971	901
429	20250417	124700	166621557	1980	1971	1985	1971	6132
430	20250417	124600	154480919	1971	1971	1971	1971	1000
431	20250417	124500	152509919	1966	1966	1966	1966	252
432	20250417	124400	152014487	1966	1966	1966	1966	420
433	20250417	124300	151188767	1964	1963	1964	1963	235
434	20250417	124200	150727451	1963	1963	1963	1963	0
435	20250417	124100	150727451	1963	1963	1963	1963	100
436	20250417	124000	150531151	1960	1960	1960	1960	0
437	20250417	123900	150531151	1960	1960	1960	1960	0
438	20250417	123800	150531151	1960	1958	1960	1958	1432
439	20250417	123700	147726151	1963	1963	1963	1963	0
440	20250417	123600	147726151	1963	1963	1963	1963	0
441	20250417	123500	147726151	1963	1963	1963	1963	20
442	20250417	123400	147686891	1959	1957	1963	1952	101
443	20250417	123300	147489231	1963	1963	1963	1963	1
444	20250417	123200	147487268	1959	1963	1963	1959	499
445	20250417	123100	146509324	1964	1964	1964	1964	0
446	20250417	123000	146509324	1964	1964	1964	1964	400
447	20250417	122900	145723724	1962	1962	1962	1962	0
448	20250417	122800	145723724	1962	1962	1962	1962	0
449	20250417	122700	145723724	1962	1962	1962	1962	195
450	20250417	122600	145341134	1963	1960	1963	1960	1901
451	20250417	122500	141614364	1960	1960	1960	1960	0
452	20250417	122400	141614364	1960	1966	1966	1959	988
453	20250417	122300	139678853	1966	1966	1966	1966	0
454	20250417	122200	139678853	1966	1966	1966	1966	1
455	20250417	122100	139676887	1960	1960	1960	1960	0
456	20250417	122000	139676887	1960	1960	1960	1959	357
457	20250417	121900	138977330	1959	1959	1959	1959	200
458	20250417	121800	138585530	1960	1960	1960	1960	0
459	20250417	121700	138585530	1960	1960	1960	1960	0
460	20250417	121600	138585530	1960	1960	1960	1960	0
461	20250417	121500	138585530	1960	1968	1968	1960	289
462	20250417	121400	138017256	1974	1974	1974	1974	0
463	20250417	121300	138017256	1974	1965	1974	1965	478
464	20250417	121200	137077968	1969	1975	1975	1969	438
465	20250417	121100	136212996	1975	1949	1975	1949	8732
466	20250417	121000	119180367	1949	1945	1949	1945	4201
467	20250417	120900	111002100	1945	1945	1945	1945	355
468	20250417	120800	110311625	1945	1944	1945	1944	130
469	20250417	120700	110058807	1945	1945	1945	1945	0
470	20250417	120600	110058807	1945	1945	1945	1945	68
471	20250417	120500	109926547	1945	1945	1945	1945	332
472	20250417	120400	109280807	1946	1946	1946	1946	0
473	20250417	120300	109280807	1946	1946	1946	1946	0
474	20250417	120200	109280807	1946	1946	1946	1946	0
475	20250417	120100	109280807	1946	1946	1946	1946	0
476	20250417	120000	109280807	1946	1938	1946	1938	1120
477	20250417	115900	107108583	1938	1936	1938	1936	117
478	20250417	115800	106882011	1935	1939	1939	1935	715
479	20250417	115700	105496794	1939	1940	1940	1939	120
480	20250417	115600	105264014	1940	1940	1940	1940	0
481	20250417	115500	105264014	1940	1940	1940	1940	100
482	20250417	115400	105070014	1940	1940	1940	1939	359
483	20250417	115300	104373613	1940	1940	1940	1940	200
484	20250417	115200	103985613	1940	1940	1940	1940	109
485	20250417	115100	103774153	1940	1940	1940	1940	2512
486	20250417	115000	98900873	1940	1940	1940	1940	201
487	20250417	114900	98510933	1935	1934	1935	1934	1619
488	20250417	114800	95379688	1933	1929	1933	1929	1966
489	20250417	114700	91580044	1930	1930	1930	1930	0
490	20250417	114600	91580044	1930	1930	1930	1930	0
491	20250417	114500	91580044	1930	1927	1930	1927	654
492	20250417	114400	90319783	1923	1923	1923	1923	201
493	20250417	114300	89933260	1923	1922	1923	1922	501
494	20250417	114200	88970239	1922	1922	1922	1922	100
495	20250417	114100	88778039	1922	1922	1922	1922	99
496	20250417	114000	88587761	1922	1922	1922	1922	100
497	20250417	113900	88395561	1922	1922	1922	1922	0
498	20250417	113800	88395561	1922	1922	1922	1922	100
499	20250417	113700	88203361	1921	1921	1921	1921	0
500	20250417	113600	88203361	1921	1921	1921	1921	98
501	20250417	113500	88015103	1918	1918	1918	1918	0
502	20250417	113400	88015103	1918	1918	1918	1918	0
503	20250417	113300	88015103	1918	1918	1918	1918	0
504	20250417	113200	88015103	1918	1918	1918	1918	0
505	20250417	113100	88015103	1918	1918	1918	1918	0
506	20250417	113000	88015103	1918	1918	1918	1918	100
507	20250417	112900	87823303	1918	1918	1918	1918	0
508	20250417	112800	87823303	1918	1918	1918	1918	100
509	20250417	112700	87631503	1918	1918	1918	1918	0
510	20250417	112600	87631503	1918	1918	1918	1918	101
511	20250417	112500	87437785	1918	1918	1918	1918	4
512	20250417	112400	87430113	1918	1918	1918	1918	100
513	20250417	112300	87238313	1918	1918	1918	1918	0
514	20250417	112200	87238313	1918	1918	1918	1918	0
515	20250417	112100	87238313	1918	1918	1918	1918	4
516	20250417	112000	87230641	1918	1918	1918	1918	0
517	20250417	111900	87230641	1918	1918	1918	1918	426
518	20250417	111800	86413573	1918	1918	1918	1918	0
519	20250417	111700	86413573	1918	1918	1918	1918	0
520	20250417	111600	86413573	1918	1924	1924	1918	1210
521	20250417	111500	84092193	1918	1918	1918	1918	0
522	20250417	111400	84092193	1918	1919	1919	1918	35
523	20250417	111300	84025035	1919	1931	1931	1917	2059
524	20250417	111200	80072275	1908	1908	1908	1908	0
525	20250417	111100	80072275	1908	1908	1908	1908	0
526	20250417	111000	80072275	1908	1908	1908	1908	0
527	20250417	110900	80072275	1908	1908	1908	1908	112
528	20250417	110800	79858579	1908	1908	1908	1908	0
529	20250417	110700	79858579	1908	1908	1908	1908	0
530	20250417	110600	79858579	1908	1906	1908	1906	510
531	20250417	110500	78886365	1906	1906	1906	1906	100
532	20250417	110400	78695765	1906	1906	1906	1906	0
533	20250417	110300	78695765	1906	1906	1906	1906	100
534	20250417	110200	78505165	1906	1906	1906	1906	0
535	20250417	110100	78505165	1906	1906	1906	1906	0
536	20250417	110000	78505165	1906	1906	1906	1906	0
537	20250417	105900	78505165	1906	1906	1906	1906	7
538	20250417	105800	78491823	1906	1906	1906	1906	10
539	20250417	105700	78472763	1906	1905	1906	1905	47
540	20250417	105600	78383226	1905	1905	1905	1905	0
541	20250417	105500	78383226	1905	1905	1905	1905	0
542	20250417	105400	78383226	1905	1905	1905	1905	0
543	20250417	105300	78383226	1905	1905	1905	1905	0
544	20250417	105200	78383226	1905	1905	1905	1905	0
545	20250417	105100	78383226	1905	1905	1905	1905	11
546	20250417	105000	78362271	1906	1906	1906	1906	0
547	20250417	104900	78362271	1906	1906	1906	1906	0
548	20250417	104800	78362271	1906	1906	1906	1906	0
549	20250417	104700	78362271	1906	1906	1906	1906	0
550	20250417	104600	78362271	1906	1906	1906	1906	100
551	20250417	104500	78171671	1906	1906	1906	1906	100
552	20250417	104400	77981071	1906	1906	1906	1906	0
553	20250417	104300	77981071	1906	1906	1906	1906	367
554	20250417	104200	77281569	1906	1908	1908	1906	77
555	20250417	104100	77134655	1912	1912	1912	1912	100
556	20250417	104000	76943455	1912	1917	1917	1910	482
557	20250417	103900	76021220	1921	1921	1921	1921	8
558	20250417	103800	76005852	1921	1921	1921	1921	2
559	20250417	103700	76002010	1921	1921	1921	1921	0
560	20250417	103600	76002010	1921	1921	1921	1921	100
561	20250417	103500	75809910	1921	1921	1921	1921	0
562	20250417	103400	75809910	1921	1921	1921	1921	0
563	20250417	103300	75809910	1921	1921	1921	1921	0
564	20250417	103200	75809910	1921	1921	1921	1921	0
565	20250417	103100	75809910	1921	1921	1921	1921	0
566	20250417	103000	75809910	1921	1921	1921	1921	0
567	20250417	102900	75809910	1921	1921	1921	1921	0
568	20250417	102800	75809910	1921	1921	1921	1921	4
569	20250417	102700	75802226	1921	1921	1921	1921	0
570	20250417	102600	75802226	1921	1921	1921	1921	0
571	20250417	102500	75802226	1921	1921	1921	1921	0
572	20250417	102400	75802226	1921	1921	1921	1921	0
573	20250417	102300	75802226	1921	1921	1921	1921	1
574	20250417	102200	75800305	1916	1916	1916	1916	40
575	20250417	102100	75723665	1916	1916	1916	1916	2
576	20250417	102000	75719833	1923	1923	1923	1923	20
577	20250417	101900	75681373	1922	1935	1935	1922	381
578	20250417	101800	74949078	1920	1920	1920	1920	0
579	20250417	101700	74949078	1920	1920	1920	1920	16
580	20250417	101600	74918358	1926	1920	1926	1920	1601
581	20250417	101500	71834958	1919	1918	1926	1917	3379
582	20250417	101400	65354006	1918	1915	1918	1915	837
583	20250417	101300	63750464	1914	1915	1915	1913	19
584	20250417	101200	63714088	1915	1915	1915	1915	40
585	20250417	101100	63637488	1918	1918	1918	1918	0
586	20250417	101000	63637488	1918	1918	1918	1918	0
587	20250417	100900	63637488	1918	1918	1918	1918	0
588	20250417	100800	63637488	1918	1918	1918	1918	0
589	20250417	100700	63637488	1918	1918	1918	1918	0
590	20250417	100600	63637488	1918	1915	1918	1915	366
591	20250417	100500	62936595	1915	1912	1915	1912	2
592	20250417	100400	62932768	1915	1915	1915	1915	1
593	20250417	100300	62930853	1915	1915	1915	1915	0
594	20250417	100200	62930853	1915	1915	1915	1915	0
595	20250417	100100	62930853	1915	1908	1917	1908	694
596	20250417	100000	61601841	1914	1914	1914	1914	0
597	20250417	095900	61601841	1914	1914	1914	1914	0
598	20250417	095800	61601841	1914	1902	1914	1902	4392
599	20250417	095700	53224746	1900	1900	1900	1900	5
600	20250417	095600	53215246	1904	1904	1904	1904	0
601	20250417	095500	53215246	1904	1904	1904	1904	0
602	20250417	095400	53215246	1904	1904	1904	1904	0
603	20250417	095300	53215246	1904	1904	1904	1904	0
604	20250417	095200	53215246	1904	1904	1904	1904	0
605	20250417	095100	53215246	1904	1904	1904	1904	886
606	20250417	095000	51528302	1915	1896	1915	1884	1855
607	20250417	094900	48022506	1895	1894	1902	1894	2967
608	20250417	094800	42399414	1897	1885	1897	1885	2901
609	20250417	094700	36915553	1887	1887	1887	1887	0
610	20250417	094600	36915553	1887	1887	1887	1887	0
611	20250417	094500	36915553	1887	1887	1887	1887	0
612	20250417	094400	36915553	1887	1887	1887	1887	0
613	20250417	094300	36915553	1887	1887	1887	1887	0
614	20250417	094200	36915553	1887	1890	1890	1887	2
615	20250417	094100	36911776	1890	1885	1890	1882	1639
616	20250417	094000	33822115	1891	1891	1891	1891	0
617	20250417	093900	33822115	1891	1891	1891	1891	2
618	20250417	093800	33818333	1894	1894	1896	1894	890
619	20250417	093700	32132669	1897	1897	1897	1897	1
620	20250417	093600	32130772	1889	1889	1889	1889	0
621	20250417	093500	32130772	1889	1889	1889	1889	10
622	20250417	093400	32111882	1890	1891	1902	1890	1917
623	20250417	093300	28485945	1889	1889	1889	1889	556
624	20250417	093200	27435661	1883	1883	1883	1883	0
625	20250417	093100	27435661	1883	1883	1883	1883	0
626	20250417	093000	27435661	1883	1883	1883	1883	290
627	20250417	092900	26889591	1891	1891	1891	1891	0
628	20250417	092800	26889591	1891	1885	1891	1882	1201
629	20250417	092700	24626077	1885	1890	1890	1885	2112
630	20250417	092600	20643437	1892	1892	1892	1892	200
631	20250417	092500	20265037	1892	1892	1892	1892	200
632	20250417	092400	19886637	1892	1892	1892	1892	0
633	20250417	092300	19886637	1892	1892	1892	1892	0
634	20250417	092200	19886637	1892	1898	1898	1892	184
635	20250417	092100	19538483	1902	1897	1902	1895	3
636	20250417	092000	19532789	1902	1902	1902	1902	0
637	20250417	091900	19532789	1902	1902	1902	1902	0
638	20250417	091800	19532789	1902	1897	1902	1897	305
639	20250417	091700	18954179	1897	1898	1902	1897	1305
640	20250417	091600	16473283	1902	1902	1902	1902	0
641	20250417	091500	16473283	1902	1902	1902	1902	0
642	20250417	091400	16473283	1902	1902	1902	1902	0
643	20250417	091300	16473283	1902	1902	1902	1902	0
644	20250417	091200	16473283	1902	1898	1902	1898	400
645	20250417	091100	15713683	1898	1898	1898	1898	10
646	20250417	091000	15694703	1898	1898	1898	1898	1
647	20250417	090900	15692805	1902	1902	1902	1902	555
648	20250417	090800	14637195	1902	1898	1902	1898	2
649	20250417	090700	14633395	1900	1905	1905	1895	662
650	20250417	090600	13375612	1910	1919	1919	1910	1157
651	20250417	090500	11160336	1909	1913	1913	1909	1112
652	20250417	090400	9035304	1921	1926	1945	1916	2914
653	20250417	090300	3434019	1925	1925	1946	1925	1765
654	20250417	090200	34294	1946	1946	1946	1946	1
655	20250417	090100	32348	1947	1947	1947	1947	0
656	20250417	090000	32348	1947	1900	1947	1900	17