KissMeData/440290/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	211800	136607232	1920	1920	1920	1920	913
3	20250417	211700	136607232	1920	1920	1920	1920	0
4	20250417	211600	136607232	1920	1920	1920	1920	0
5	20250417	211500	136607232	1920	1920	1920	1920	0
6	20250417	211400	136607232	1920	1920	1920	1920	0
7	20250417	211300	136607232	1920	1920	1920	1920	0
8	20250417	211200	136607232	1920	1920	1920	1920	0
9	20250417	211100	136607232	1920	1920	1920	1920	0
10	20250417	211000	136607232	1920	1920	1920	1920	0
11	20250417	210900	136607232	1920	1920	1920	1920	0
12	20250417	210800	136607232	1920	1920	1920	1920	0
13	20250417	210700	136607232	1920	1920	1920	1920	0
14	20250417	210600	136607232	1920	1920	1920	1920	0
15	20250417	210500	136607232	1920	1920	1920	1920	0
16	20250417	210400	136607232	1920	1920	1920	1920	0
17	20250417	210300	136607232	1920	1920	1920	1920	0
18	20250417	210200	136607232	1920	1920	1920	1920	0
19	20250417	210100	136607232	1920	1920	1920	1920	0
20	20250417	210000	136607232	1920	1920	1920	1920	0
21	20250417	205900	136607232	1920	1920	1920	1920	0
22	20250417	205800	136607232	1920	1920	1920	1920	0
23	20250417	205700	136607232	1920	1920	1920	1920	0
24	20250417	205600	136607232	1920	1920	1920	1920	0
25	20250417	205500	136607232	1920	1920	1920	1920	0
26	20250417	205400	136607232	1920	1920	1920	1920	0
27	20250417	205300	136607232	1920	1920	1920	1920	0
28	20250417	205200	136607232	1920	1920	1920	1920	0
29	20250417	205100	136607232	1920	1920	1920	1920	0
30	20250417	205000	136607232	1920	1920	1920	1920	0
31	20250417	204900	136607232	1920	1920	1920	1920	0
32	20250417	204800	136607232	1920	1920	1920	1920	913
33	20250417	204700	136607232	1920	1920	1920	1920	0
34	20250417	204600	136607232	1920	1920	1920	1920	0
35	20250417	204500	136607232	1920	1920	1920	1920	0
36	20250417	204400	136607232	1920	1920	1920	1920	0
37	20250417	204300	136607232	1920	1920	1920	1920	0
38	20250417	204200	136607232	1920	1920	1920	1920	0
39	20250417	204100	136607232	1920	1920	1920	1920	0
40	20250417	204000	136607232	1920	1920	1920	1920	0
41	20250417	203900	136607232	1920	1920	1920	1920	0
42	20250417	203800	136607232	1920	1920	1920	1920	0
43	20250417	203700	136607232	1920	1920	1920	1920	0
44	20250417	203600	136607232	1920	1920	1920	1920	0
45	20250417	203500	136607232	1920	1920	1920	1920	0
46	20250417	203400	136607232	1920	1920	1920	1920	0
47	20250417	203300	136607232	1920	1920	1920	1920	0
48	20250417	203200	136607232	1920	1920	1920	1920	0
49	20250417	203100	136607232	1920	1920	1920	1920	0
50	20250417	203000	136607232	1920	1920	1920	1920	0
51	20250417	202900	136607232	1920	1920	1920	1920	0
52	20250417	202800	136607232	1920	1920	1920	1920	0
53	20250417	202700	136607232	1920	1920	1920	1920	0
54	20250417	202600	136607232	1920	1920	1920	1920	0
55	20250417	202500	136607232	1920	1920	1920	1920	0
56	20250417	202400	136607232	1920	1920	1920	1920	0
57	20250417	202300	136607232	1920	1920	1920	1920	0
58	20250417	202200	136607232	1920	1920	1920	1920	0
59	20250417	202100	136607232	1920	1920	1920	1920	0
60	20250417	202000	136607232	1920	1920	1920	1920	0
61	20250417	201900	136607232	1920	1920	1920	1920	0
62	20250417	201800	136607232	1920	1920	1920	1920	913
63	20250417	201700	136607232	1920	1920	1920	1920	0
64	20250417	201600	136607232	1920	1920	1920	1920	0
65	20250417	201500	136607232	1920	1920	1920	1920	0
66	20250417	201400	136607232	1920	1920	1920	1920	0
67	20250417	201300	136607232	1920	1920	1920	1920	0
68	20250417	201200	136607232	1920	1920	1920	1920	0
69	20250417	201100	136607232	1920	1920	1920	1920	0
70	20250417	201000	136607232	1920	1920	1920	1920	0
71	20250417	200900	136607232	1920	1920	1920	1920	0
72	20250417	200800	136607232	1920	1920	1920	1920	0
73	20250417	200700	136607232	1920	1920	1920	1920	0
74	20250417	200600	136607232	1920	1920	1920	1920	0
75	20250417	200500	136607232	1920	1920	1920	1920	0
76	20250417	200400	136607232	1920	1920	1920	1920	0
77	20250417	200300	136607232	1920	1920	1920	1920	0
78	20250417	200200	136607232	1920	1920	1920	1920	0
79	20250417	200100	136607232	1920	1920	1920	1920	0
80	20250417	200000	136607232	1920	1920	1920	1920	0
81	20250417	195900	136607232	1920	1920	1920	1920	0
82	20250417	195800	136607232	1920	1920	1920	1920	0
83	20250417	195700	136607232	1920	1920	1920	1920	0
84	20250417	195600	136607232	1920	1920	1920	1920	0
85	20250417	195500	136607232	1920	1920	1920	1920	0
86	20250417	195400	136607232	1920	1920	1920	1920	0
87	20250417	195300	136607232	1920	1920	1920	1920	0
88	20250417	195200	136607232	1920	1920	1920	1920	0
89	20250417	195100	136607232	1920	1920	1920	1920	0
90	20250417	195000	136607232	1920	1920	1920	1920	0
91	20250417	194900	136607232	1920	1920	1920	1920	0
92	20250417	194800	136607232	1920	1920	1920	1920	913
93	20250417	194700	136607232	1920	1920	1920	1920	0
94	20250417	194600	136607232	1920	1920	1920	1920	0
95	20250417	194500	136607232	1920	1920	1920	1920	0
96	20250417	194400	136607232	1920	1920	1920	1920	0
97	20250417	194300	136607232	1920	1920	1920	1920	0
98	20250417	194200	136607232	1920	1920	1920	1920	0
99	20250417	194100	136607232	1920	1920	1920	1920	0
100	20250417	194000	136607232	1920	1920	1920	1920	0
101	20250417	193900	136607232	1920	1920	1920	1920	0
102	20250417	193800	136607232	1920	1920	1920	1920	0
103	20250417	193700	136607232	1920	1920	1920	1920	0
104	20250417	193600	136607232	1920	1920	1920	1920	0
105	20250417	193500	136607232	1920	1920	1920	1920	0
106	20250417	193400	136607232	1920	1920	1920	1920	0
107	20250417	193300	136607232	1920	1920	1920	1920	0
108	20250417	193200	136607232	1920	1920	1920	1920	0
109	20250417	193100	136607232	1920	1920	1920	1920	0
110	20250417	193000	136607232	1920	1920	1920	1920	0
111	20250417	192900	136607232	1920	1920	1920	1920	0
112	20250417	192800	136607232	1920	1920	1920	1920	0
113	20250417	192700	136607232	1920	1920	1920	1920	0
114	20250417	192600	136607232	1920	1920	1920	1920	0
115	20250417	192500	136607232	1920	1920	1920	1920	0
116	20250417	192400	136607232	1920	1920	1920	1920	0
117	20250417	192300	136607232	1920	1920	1920	1920	0
118	20250417	192200	136607232	1920	1920	1920	1920	0
119	20250417	192100	136607232	1920	1920	1920	1920	0
120	20250417	192000	136607232	1920	1920	1920	1920	0
121	20250417	191900	136607232	1920	1920	1920	1920	0
122	20250417	191800	136607232	1920	1920	1920	1920	913
123	20250417	191700	136607232	1920	1920	1920	1920	0
124	20250417	191600	136607232	1920	1920	1920	1920	0
125	20250417	191500	136607232	1920	1920	1920	1920	0
126	20250417	191400	136607232	1920	1920	1920	1920	0
127	20250417	191300	136607232	1920	1920	1920	1920	0
128	20250417	191200	136607232	1920	1920	1920	1920	0
129	20250417	191100	136607232	1920	1920	1920	1920	0
130	20250417	191000	136607232	1920	1920	1920	1920	0
131	20250417	190900	136607232	1920	1920	1920	1920	0
132	20250417	190800	136607232	1920	1920	1920	1920	0
133	20250417	190700	136607232	1920	1920	1920	1920	0
134	20250417	190600	136607232	1920	1920	1920	1920	0
135	20250417	190500	136607232	1920	1920	1920	1920	0
136	20250417	190400	136607232	1920	1920	1920	1920	0
137	20250417	190300	136607232	1920	1920	1920	1920	0
138	20250417	190200	136607232	1920	1920	1920	1920	0
139	20250417	190100	136607232	1920	1920	1920	1920	0
140	20250417	190000	136607232	1920	1920	1920	1920	0
141	20250417	185900	136607232	1920	1920	1920	1920	0
142	20250417	185800	136607232	1920	1920	1920	1920	0
143	20250417	185700	136607232	1920	1920	1920	1920	0
144	20250417	185600	136607232	1920	1920	1920	1920	0
145	20250417	185500	136607232	1920	1920	1920	1920	0
146	20250417	185400	136607232	1920	1920	1920	1920	0
147	20250417	185300	136607232	1920	1920	1920	1920	0
148	20250417	185200	136607232	1920	1920	1920	1920	0
149	20250417	185100	136607232	1920	1920	1920	1920	0
150	20250417	185000	136607232	1920	1920	1920	1920	0
151	20250417	184900	136607232	1920	1920	1920	1920	0
152	20250417	184800	136607232	1920	1920	1920	1920	913
153	20250417	184700	136607232	1920	1920	1920	1920	0
154	20250417	184600	136607232	1920	1920	1920	1920	0
155	20250417	184500	136607232	1920	1920	1920	1920	0
156	20250417	184400	136607232	1920	1920	1920	1920	0
157	20250417	184300	136607232	1920	1920	1920	1920	0
158	20250417	184200	136607232	1920	1920	1920	1920	0
159	20250417	184100	136607232	1920	1920	1920	1920	0
160	20250417	184000	136607232	1920	1920	1920	1920	0
161	20250417	183900	136607232	1920	1920	1920	1920	0
162	20250417	183800	136607232	1920	1920	1920	1920	0
163	20250417	183700	136607232	1920	1920	1920	1920	0
164	20250417	183600	136607232	1920	1920	1920	1920	0
165	20250417	183500	136607232	1920	1920	1920	1920	0
166	20250417	183400	136607232	1920	1920	1920	1920	0
167	20250417	183300	136607232	1920	1920	1920	1920	0
168	20250417	183200	136607232	1920	1920	1920	1920	0
169	20250417	183100	136607232	1920	1920	1920	1920	0
170	20250417	183000	136607232	1920	1920	1920	1920	0
171	20250417	182900	136607232	1920	1920	1920	1920	0
172	20250417	182800	136607232	1920	1920	1920	1920	0
173	20250417	182700	136607232	1920	1920	1920	1920	0
174	20250417	182600	136607232	1920	1920	1920	1920	0
175	20250417	182500	136607232	1920	1920	1920	1920	0
176	20250417	182400	136607232	1920	1920	1920	1920	0
177	20250417	182300	136607232	1920	1920	1920	1920	0
178	20250417	182200	136607232	1920	1920	1920	1920	0
179	20250417	182100	136607232	1920	1920	1920	1920	0
180	20250417	182000	136607232	1920	1920	1920	1920	0
181	20250417	181900	136607232	1920	1920	1920	1920	0
182	20250417	181800	136607232	1920	1920	1920	1920	913
183	20250417	181700	136607232	1920	1920	1920	1920	0
184	20250417	181600	136607232	1920	1920	1920	1920	0
185	20250417	181500	136607232	1920	1920	1920	1920	0
186	20250417	181400	136607232	1920	1920	1920	1920	0
187	20250417	181300	136607232	1920	1920	1920	1920	0
188	20250417	181200	136607232	1920	1920	1920	1920	0
189	20250417	181100	136607232	1920	1920	1920	1920	0
190	20250417	181000	136607232	1920	1920	1920	1920	0
191	20250417	180900	136607232	1920	1920	1920	1920	0
192	20250417	180800	136607232	1920	1920	1920	1920	0
193	20250417	180700	136607232	1920	1920	1920	1920	0
194	20250417	180600	136607232	1920	1920	1920	1920	0
195	20250417	180500	136607232	1920	1920	1920	1920	0
196	20250417	180400	136607232	1920	1920	1920	1920	0
197	20250417	180300	136607232	1920	1920	1920	1920	0
198	20250417	180200	136607232	1920	1920	1920	1920	0
199	20250417	180100	136607232	1920	1920	1920	1920	0
200	20250417	180000	136607232	1920	1920	1920	1920	0
201	20250417	175900	136607232	1920	1920	1920	1920	0
202	20250417	175800	136607232	1920	1920	1920	1920	0
203	20250417	175700	136607232	1920	1920	1920	1920	0
204	20250417	175600	136607232	1920	1920	1920	1920	0
205	20250417	175500	136607232	1920	1920	1920	1920	0
206	20250417	175400	136607232	1920	1920	1920	1920	0
207	20250417	175300	136607232	1920	1920	1920	1920	0
208	20250417	175200	136607232	1920	1920	1920	1920	0
209	20250417	175100	136607232	1920	1920	1920	1920	0
210	20250417	175000	136607232	1920	1920	1920	1920	0
211	20250417	174900	136607232	1920	1920	1920	1920	0
212	20250417	174800	136607232	1920	1920	1920	1920	913
213	20250417	174700	136607232	1920	1920	1920	1920	0
214	20250417	174600	136607232	1920	1920	1920	1920	0
215	20250417	174500	136607232	1920	1920	1920	1920	0
216	20250417	174400	136607232	1920	1920	1920	1920	0
217	20250417	174300	136607232	1920	1920	1920	1920	0
218	20250417	174200	136607232	1920	1920	1920	1920	0
219	20250417	174100	136607232	1920	1920	1920	1920	0
220	20250417	174000	136607232	1920	1920	1920	1920	0
221	20250417	173900	136607232	1920	1920	1920	1920	0
222	20250417	173800	136607232	1920	1920	1920	1920	0
223	20250417	173700	136607232	1920	1920	1920	1920	0
224	20250417	173600	136607232	1920	1920	1920	1920	0
225	20250417	173500	136607232	1920	1920	1920	1920	0
226	20250417	173400	136607232	1920	1920	1920	1920	0
227	20250417	173300	136607232	1920	1920	1920	1920	0
228	20250417	173200	136607232	1920	1920	1920	1920	0
229	20250417	173100	136607232	1920	1920	1920	1920	0
230	20250417	173000	136607232	1920	1920	1920	1920	0
231	20250417	172900	136607232	1920	1920	1920	1920	0
232	20250417	172800	136607232	1920	1920	1920	1920	0
233	20250417	172700	136607232	1920	1920	1920	1920	0
234	20250417	172600	136607232	1920	1920	1920	1920	0
235	20250417	172500	136607232	1920	1920	1920	1920	0
236	20250417	172400	136607232	1920	1920	1920	1920	0
237	20250417	172300	136607232	1920	1920	1920	1920	0
238	20250417	172200	136607232	1920	1920	1920	1920	0
239	20250417	172100	136607232	1920	1920	1920	1920	0
240	20250417	172000	136607232	1920	1920	1920	1920	0
241	20250417	171900	136607232	1920	1920	1920	1920	0
242	20250417	171800	136607232	1920	1920	1920	1920	913
243	20250417	171700	136607232	1920	1920	1920	1920	0
244	20250417	171600	136607232	1920	1920	1920	1920	0
245	20250417	171500	136607232	1920	1920	1920	1920	0
246	20250417	171400	136607232	1920	1920	1920	1920	0
247	20250417	171300	136607232	1920	1920	1920	1920	0
248	20250417	171200	136607232	1920	1920	1920	1920	0
249	20250417	171100	136607232	1920	1920	1920	1920	0
250	20250417	171000	136607232	1920	1920	1920	1920	0
251	20250417	170900	136607232	1920	1920	1920	1920	0
252	20250417	170800	136607232	1920	1920	1920	1920	0
253	20250417	170700	136607232	1920	1920	1920	1920	0
254	20250417	170600	136607232	1920	1920	1920	1920	0
255	20250417	170500	136607232	1920	1920	1920	1920	0
256	20250417	170400	136607232	1920	1920	1920	1920	0
257	20250417	170300	136607232	1920	1920	1920	1920	0
258	20250417	170200	136607232	1920	1920	1920	1920	0
259	20250417	170100	136607232	1920	1920	1920	1920	0
260	20250417	170000	136607232	1920	1920	1920	1920	0
261	20250417	165900	136607232	1920	1920	1920	1920	0
262	20250417	165800	136607232	1920	1920	1920	1920	0
263	20250417	165700	136607232	1920	1920	1920	1920	0
264	20250417	165600	136607232	1920	1920	1920	1920	0
265	20250417	165500	136607232	1920	1920	1920	1920	0
266	20250417	165400	136607232	1920	1920	1920	1920	0
267	20250417	165300	136607232	1920	1920	1920	1920	0
268	20250417	165200	136607232	1920	1920	1920	1920	0
269	20250417	165100	136607232	1920	1920	1920	1920	0
270	20250417	165000	136607232	1920	1920	1920	1920	0
271	20250417	164900	136607232	1920	1920	1920	1920	0
272	20250417	164800	136607232	1920	1920	1920	1920	913
273	20250417	164700	136607232	1920	1920	1920	1920	0
274	20250417	164600	136607232	1920	1920	1920	1920	0
275	20250417	164500	136607232	1920	1920	1920	1920	0
276	20250417	164400	136607232	1920	1920	1920	1920	0
277	20250417	164300	136607232	1920	1920	1920	1920	0
278	20250417	164200	136607232	1920	1920	1920	1920	0
279	20250417	164100	136607232	1920	1920	1920	1920	0
280	20250417	164000	136607232	1920	1920	1920	1920	0
281	20250417	163900	136607232	1920	1920	1920	1920	0
282	20250417	163800	136607232	1920	1920	1920	1920	0
283	20250417	163700	136607232	1920	1920	1920	1920	0
284	20250417	163600	136607232	1920	1920	1920	1920	0
285	20250417	163500	136607232	1920	1920	1920	1920	0
286	20250417	163400	136607232	1920	1920	1920	1920	0
287	20250417	163300	136607232	1920	1920	1920	1920	0
288	20250417	163200	136607232	1920	1920	1920	1920	0
289	20250417	163100	136607232	1920	1920	1920	1920	0
290	20250417	163000	136607232	1920	1920	1920	1920	0
291	20250417	162900	136607232	1920	1920	1920	1920	0
292	20250417	162800	136607232	1920	1920	1920	1920	0
293	20250417	162700	136607232	1920	1920	1920	1920	0
294	20250417	162600	136607232	1920	1920	1920	1920	0
295	20250417	162500	136607232	1920	1920	1920	1920	0
296	20250417	162400	136607232	1920	1920	1920	1920	0
297	20250417	162300	136607232	1920	1920	1920	1920	0
298	20250417	162200	136607232	1920	1920	1920	1920	0
299	20250417	162100	136607232	1920	1920	1920	1920	0
300	20250417	162000	136607232	1920	1920	1920	1920	0
301	20250417	161900	136607232	1920	1920	1920	1920	0
302	20250417	161800	136607232	1920	1920	1920	1920	913
303	20250417	161700	136607232	1920	1920	1920	1920	0
304	20250417	161600	136607232	1920	1920	1920	1920	0
305	20250417	161500	136607232	1920	1920	1920	1920	0
306	20250417	161400	136607232	1920	1920	1920	1920	0
307	20250417	161300	136607232	1920	1920	1920	1920	0
308	20250417	161200	136607232	1920	1920	1920	1920	0
309	20250417	161100	136607232	1920	1920	1920	1920	0
310	20250417	161000	136607232	1920	1920	1920	1920	0
311	20250417	160900	136607232	1920	1920	1920	1920	0
312	20250417	160800	136607232	1920	1920	1920	1920	0
313	20250417	160700	136607232	1920	1920	1920	1920	0
314	20250417	160600	136607232	1920	1920	1920	1920	0
315	20250417	160500	136607232	1920	1920	1920	1920	0
316	20250417	160400	136607232	1920	1920	1920	1920	0
317	20250417	160300	136607232	1920	1920	1920	1920	0
318	20250417	160200	136607232	1920	1920	1920	1920	0
319	20250417	160100	136607232	1920	1920	1920	1920	0
320	20250417	160000	136607232	1920	1920	1920	1920	0
321	20250417	155900	136607232	1920	1920	1920	1920	0
322	20250417	155800	136607232	1920	1920	1920	1920	0
323	20250417	155700	136607232	1920	1920	1920	1920	0
324	20250417	155600	136607232	1920	1920	1920	1920	0
325	20250417	155500	136607232	1920	1920	1920	1920	0
326	20250417	155400	136607232	1920	1920	1920	1920	0
327	20250417	155300	136607232	1920	1920	1920	1920	0
328	20250417	155200	136607232	1920	1920	1920	1920	0
329	20250417	155100	136607232	1920	1920	1920	1920	0
330	20250417	155000	136607232	1920	1920	1920	1920	0
331	20250417	154900	136607232	1920	1920	1920	1920	0
332	20250417	154800	136607232	1920	1920	1920	1920	913
333	20250417	154700	136607232	1920	1920	1920	1920	0
334	20250417	154600	136607232	1920	1920	1920	1920	0
335	20250417	154500	136607232	1920	1920	1920	1920	0
336	20250417	154400	136607232	1920	1920	1920	1920	0
337	20250417	154300	136607232	1920	1920	1920	1920	0
338	20250417	154200	136607232	1920	1920	1920	1920	0
339	20250417	154100	136607232	1920	1920	1920	1920	0
340	20250417	154000	136607232	1920	1920	1920	1920	0
341	20250417	153900	136607232	1920	1920	1920	1920	0
342	20250417	153800	136607232	1920	1920	1920	1920	0
343	20250417	153700	136607232	1920	1920	1920	1920	0
344	20250417	153600	136607232	1920	1920	1920	1920	0
345	20250417	153500	136607232	1920	1920	1920	1920	0
346	20250417	153400	136607232	1920	1920	1920	1920	0
347	20250417	153300	136607232	1920	1920	1920	1920	0
348	20250417	153200	136607232	1920	1920	1920	1920	0
349	20250417	153100	136607232	1920	1920	1920	1920	0
350	20250417	153000	136607232	1920	1920	1920	1920	913
351	20250417	152900	134854272	1916	1916	1916	1916	0
352	20250417	152800	134854272	1916	1916	1916	1916	0
353	20250417	152700	134854272	1916	1916	1916	1916	0
354	20250417	152600	134854272	1916	1916	1916	1916	0
355	20250417	152500	134854272	1916	1916	1916	1916	0
356	20250417	152400	134854272	1916	1916	1916	1916	0
357	20250417	152300	134854272	1916	1916	1916	1916	0
358	20250417	152200	134854272	1916	1916	1916	1916	0
359	20250417	152100	134854272	1916	1916	1916	1916	0
360	20250417	152000	134854272	1916	1916	1916	1916	0
361	20250417	151900	134854272	1916	1916	1916	1916	0
362	20250417	151800	134854272	1916	1916	1916	1916	736
363	20250417	151700	133444096	1916	1916	1916	1916	39
364	20250417	151600	133369372	1916	1916	1916	1916	1
365	20250417	151500	133367456	1916	1916	1916	1916	16
366	20250417	151400	133336800	1906	1916	1916	1906	766
367	20250417	151300	131876075	1916	1915	1916	1915	156
368	20250417	151200	131577198	1915	1915	1915	1915	1
369	20250417	151100	131575283	1916	1916	1916	1916	0
370	20250417	151000	131575283	1916	1916	1916	1916	0
371	20250417	150900	131575283	1916	1910	1916	1910	764
372	20250417	150800	130112737	1910	1910	1910	1910	0
373	20250417	150700	130112737	1910	1910	1910	1910	830
374	20250417	150600	128527437	1916	1916	1916	1916	3
375	20250417	150500	128521689	1910	1910	1910	1910	3
376	20250417	150400	128515959	1916	1916	1916	1916	0
377	20250417	150300	128515959	1916	1916	1916	1916	0
378	20250417	150200	128515959	1916	1916	1916	1916	40
379	20250417	150100	128439319	1917	1917	1917	1917	0
380	20250417	150000	128439319	1917	1917	1917	1917	0
381	20250417	145900	128439319	1917	1917	1917	1917	0
382	20250417	145800	128439319	1917	1917	1917	1917	0
383	20250417	145700	128439319	1917	1917	1917	1917	0
384	20250417	145600	128439319	1917	1917	1917	1917	0
385	20250417	145500	128439319	1917	1917	1917	1917	3
386	20250417	145400	128433568	1917	1917	1917	1917	0
387	20250417	145300	128433568	1917	1917	1917	1917	0
388	20250417	145200	128433568	1917	1917	1917	1917	0
389	20250417	145100	128433568	1917	1917	1917	1917	300
390	20250417	145000	127858468	1917	1917	1917	1917	0
391	20250417	144900	127858468	1917	1917	1917	1917	0
392	20250417	144800	127858468	1917	1917	1917	1917	0
393	20250417	144700	127858468	1917	1917	1917	1917	0
394	20250417	144600	127858468	1917	1917	1917	1917	0
395	20250417	144500	127858468	1917	1917	1917	1917	0
396	20250417	144400	127858468	1917	1917	1917	1917	0
397	20250417	144300	127858468	1917	1917	1917	1917	0
398	20250417	144200	127858468	1917	1917	1917	1917	0
399	20250417	144100	127858468	1917	1920	1920	1917	643
400	20250417	144000	126624532	1920	1920	1920	1920	10
401	20250417	143900	126605332	1920	1920	1920	1920	0
402	20250417	143800	126605332	1920	1920	1920	1920	0
403	20250417	143700	126605332	1920	1917	1920	1917	392
404	20250417	143600	125852818	1917	1917	1917	1917	0
405	20250417	143500	125852818	1917	1917	1917	1917	0
406	20250417	143400	125852818	1917	1917	1917	1917	0
407	20250417	143300	125852818	1917	1917	1917	1917	0
408	20250417	143200	125852818	1917	1917	1917	1917	0
409	20250417	143100	125852818	1917	1918	1918	1917	111
410	20250417	143000	125639980	1918	1918	1918	1918	549
411	20250417	142900	124586998	1920	1920	1920	1920	0
412	20250417	142800	124586998	1920	1920	1920	1920	0
413	20250417	142700	124586998	1920	1920	1920	1920	0
414	20250417	142600	124586998	1920	1920	1920	1920	0
415	20250417	142500	124586998	1920	1920	1920	1920	0
416	20250417	142400	124586998	1920	1920	1920	1920	0
417	20250417	142300	124586998	1920	1920	1920	1920	0
418	20250417	142200	124586998	1920	1920	1920	1920	0
419	20250417	142100	124586998	1920	1920	1920	1920	0
420	20250417	142000	124586998	1920	1920	1920	1920	0
421	20250417	141900	124586998	1920	1920	1920	1920	0
422	20250417	141800	124586998	1920	1920	1920	1920	0
423	20250417	141700	124586998	1920	1920	1920	1920	25
424	20250417	141600	124538998	1920	1920	1920	1920	0
425	20250417	141500	124538998	1920	1918	1920	1918	54
426	20250417	141400	124435424	1918	1918	1918	1918	0
427	20250417	141300	124435424	1918	1917	1920	1917	65
428	20250417	141200	124310725	1918	1918	1918	1918	1
429	20250417	141100	124308807	1908	1908	1908	1908	1
430	20250417	141000	124306899	1907	1907	1907	1907	0
431	20250417	140900	124306899	1907	1907	1907	1907	0
432	20250417	140800	124306899	1907	1907	1907	1907	0
433	20250417	140700	124306899	1907	1907	1907	1907	0
434	20250417	140600	124306899	1907	1907	1907	1907	52
435	20250417	140500	124207735	1920	1920	1920	1920	1
436	20250417	140400	124205815	1920	1920	1920	1920	0
437	20250417	140300	124205815	1920	1920	1920	1920	0
438	20250417	140200	124205815	1920	1920	1920	1920	40
439	20250417	140100	124129015	1921	1921	1921	1921	0
440	20250417	140000	124129015	1921	1921	1921	1921	2
441	20250417	135900	124125173	1922	1922	1922	1922	0
442	20250417	135800	124125173	1922	1922	1922	1922	0
443	20250417	135700	124125173	1922	1922	1922	1922	0
444	20250417	135600	124125173	1922	1922	1922	1922	1
445	20250417	135500	124123251	1906	1907	1908	1906	501
446	20250417	135400	123168293	1924	1924	1924	1924	1
447	20250417	135300	123166369	1905	1919	1919	1905	20
448	20250417	135200	123128173	1924	1923	1924	1923	167
449	20250417	135100	122806913	1920	1920	1920	1920	0
450	20250417	135000	122806913	1920	1920	1920	1920	0
451	20250417	134900	122806913	1920	1922	1922	1920	703
452	20250417	134800	121456950	1923	1923	1923	1923	0
453	20250417	134700	121456950	1923	1923	1923	1923	2700
454	20250417	134600	116264850	1923	1923	1923	1923	28
455	20250417	134500	116211006	1924	1924	1924	1924	0
456	20250417	134400	116211006	1924	1924	1924	1924	0
457	20250417	134300	116211006	1924	1924	1924	1924	0
458	20250417	134200	116211006	1924	1924	1924	1924	0
459	20250417	134100	116211006	1924	1924	1924	1924	0
460	20250417	134000	116211006	1924	1924	1924	1924	0
461	20250417	133900	116211006	1924	1924	1924	1924	10
462	20250417	133800	116191766	1924	1924	1924	1924	0
463	20250417	133700	116191766	1924	1924	1924	1924	0
464	20250417	133600	116191766	1924	1924	1924	1924	111
465	20250417	133500	115978202	1924	1923	1924	1923	21
466	20250417	133400	115937801	1924	1924	1924	1924	0
467	20250417	133300	115937801	1924	1924	1924	1924	0
468	20250417	133200	115937801	1924	1924	1924	1924	0
469	20250417	133100	115937801	1924	1924	1924	1924	0
470	20250417	133000	115937801	1924	1924	1924	1924	0
471	20250417	132900	115937801	1924	1923	1924	1923	2
472	20250417	132800	115933954	1924	1924	1924	1924	0
473	20250417	132700	115933954	1924	1924	1924	1923	4
474	20250417	132600	115926259	1924	1924	1924	1924	1
475	20250417	132500	115924335	1928	1928	1928	1928	1
476	20250417	132400	115922407	1928	1928	1928	1928	0
477	20250417	132300	115922407	1928	1928	1928	1928	10
478	20250417	132200	115903127	1928	1928	1928	1928	0
479	20250417	132100	115903127	1928	1928	1928	1928	0
480	20250417	132000	115903127	1928	1928	1928	1928	0
481	20250417	131900	115903127	1928	1928	1928	1928	0
482	20250417	131800	115903127	1928	1928	1928	1928	0
483	20250417	131700	115903127	1928	1928	1928	1928	0
484	20250417	131600	115903127	1928	1928	1928	1928	1
485	20250417	131500	115901199	1927	1927	1927	1927	0
486	20250417	131400	115901199	1927	1927	1927	1927	0
487	20250417	131300	115901199	1927	1927	1927	1927	0
488	20250417	131200	115901199	1927	1927	1927	1927	307
489	20250417	131100	115309610	1928	1928	1928	1928	440
490	20250417	131000	114461290	1927	1927	1927	1927	0
491	20250417	130900	114461290	1927	1927	1927	1927	102
492	20250417	130800	114264736	1928	1928	1928	1928	0
493	20250417	130700	114264736	1928	1928	1928	1928	58
494	20250417	130600	114152912	1928	1928	1928	1928	0
495	20250417	130500	114152912	1928	1928	1928	1928	0
496	20250417	130400	114152912	1928	1927	1928	1927	387
497	20250417	130300	113407112	1927	1927	1927	1927	155
498	20250417	130200	113108427	1927	1927	1927	1927	0
499	20250417	130100	113108427	1927	1927	1927	1927	0
500	20250417	130000	113108427	1927	1927	1927	1927	0
501	20250417	125900	113108427	1927	1927	1927	1927	0
502	20250417	125800	113108427	1927	1925	1927	1925	1207
503	20250417	125700	110784946	1926	1926	1926	1926	40
504	20250417	125600	110707906	1925	1926	1926	1925	228
505	20250417	125500	110268833	1926	1926	1927	1926	1037
506	20250417	125400	108271270	1925	1924	1925	1924	451
507	20250417	125300	107403199	1923	1921	1923	1921	556
508	20250417	125200	106334858	1920	1920	1920	1920	176
509	20250417	125100	105996938	1919	1919	1919	1919	1225
510	20250417	125000	103646163	1918	1918	1918	1918	0
511	20250417	124900	103646163	1918	1918	1918	1918	355
512	20250417	124800	102965273	1918	1916	1918	1916	2523
513	20250417	124700	98127423	1916	1915	1916	1915	219
514	20250417	124600	97707839	1914	1914	1914	1914	18
515	20250417	124500	97673387	1914	1914	1914	1914	1
516	20250417	124400	97671473	1914	1914	1914	1914	1
517	20250417	124300	97669559	1914	1914	1914	1914	2
518	20250417	124200	97665731	1914	1914	1914	1914	3
519	20250417	124100	97659989	1906	1906	1906	1906	30
520	20250417	124000	97602809	1905	1905	1905	1905	0
521	20250417	123900	97602809	1905	1905	1905	1905	0
522	20250417	123800	97602809	1905	1905	1905	1905	0
523	20250417	123700	97602809	1905	1905	1905	1905	0
524	20250417	123600	97602809	1905	1910	1910	1905	435
525	20250417	123500	96773924	1906	1906	1906	1906	2
526	20250417	123400	96770112	1917	1917	1917	1917	1
527	20250417	123300	96768195	1904	1904	1904	1904	0
528	20250417	123200	96768195	1904	1904	1904	1904	0
529	20250417	123100	96768195	1904	1919	1919	1904	6688
530	20250417	123000	84007057	1919	1919	1919	1919	0
531	20250417	122900	84007057	1919	1919	1919	1919	0
532	20250417	122800	84007057	1919	1919	1919	1919	390
533	20250417	122700	83258647	1918	1918	1918	1918	10
534	20250417	122600	83239467	1918	1918	1918	1918	101
535	20250417	122500	83045749	1918	1918	1918	1918	183
536	20250417	122400	82694755	1917	1917	1917	1917	166
537	20250417	122300	82376533	1916	1916	1916	1916	0
538	20250417	122200	82376533	1916	1916	1916	1916	0
539	20250417	122100	82376533	1916	1916	1916	1916	20
540	20250417	122000	82338213	1916	1916	1916	1916	0
541	20250417	121900	82338213	1916	1916	1916	1916	0
542	20250417	121800	82338213	1916	1916	1916	1916	0
543	20250417	121700	82338213	1916	1916	1916	1916	0
544	20250417	121600	82338213	1916	1916	1916	1916	0
545	20250417	121500	82338213	1916	1916	1916	1916	0
546	20250417	121400	82338213	1916	1916	1916	1916	0
547	20250417	121300	82338213	1916	1916	1916	1916	0
548	20250417	121200	82338213	1916	1916	1916	1916	0
549	20250417	121100	82338213	1916	1916	1916	1916	0
550	20250417	121000	82338213	1916	1916	1916	1916	0
551	20250417	120900	82338213	1916	1916	1916	1916	20
552	20250417	120800	82299893	1916	1916	1916	1916	1
553	20250417	120700	82297977	1917	1917	1917	1917	0
554	20250417	120600	82297977	1917	1917	1917	1917	0
555	20250417	120500	82297977	1917	1917	1917	1917	0
556	20250417	120400	82297977	1917	1917	1917	1917	0
557	20250417	120300	82297977	1917	1917	1917	1917	0
558	20250417	120200	82297977	1917	1917	1917	1917	0
559	20250417	120100	82297977	1917	1917	1917	1917	9
560	20250417	120000	82280724	1916	1916	1916	1916	101
561	20250417	115900	82087208	1916	1916	1916	1916	0
562	20250417	115800	82087208	1916	1916	1916	1916	0
563	20250417	115700	82087208	1916	1916	1916	1916	0
564	20250417	115600	82087208	1916	1916	1916	1916	0
565	20250417	115500	82087208	1916	1916	1916	1916	0
566	20250417	115400	82087208	1916	1916	1916	1916	224
567	20250417	115300	81658024	1916	1916	1916	1916	0
568	20250417	115200	81658024	1916	1917	1917	1916	140
569	20250417	115100	81389782	1916	1916	1916	1916	57
570	20250417	115000	81280570	1916	1916	1916	1916	0
571	20250417	114900	81280570	1916	1916	1916	1916	2
572	20250417	114800	81276738	1916	1916	1916	1916	0
573	20250417	114700	81276738	1916	1916	1916	1916	6
574	20250417	114600	81265242	1916	1916	1916	1916	1
575	20250417	114500	81263326	1916	1916	1916	1916	0
576	20250417	114400	81263326	1916	1916	1916	1916	0
577	20250417	114300	81263326	1916	1916	1916	1916	0
578	20250417	114200	81263326	1916	1916	1916	1916	0
579	20250417	114100	81263326	1916	1916	1916	1916	0
580	20250417	114000	81263326	1916	1916	1916	1916	655
581	20250417	113900	80008346	1918	1918	1918	1918	0
582	20250417	113800	80008346	1918	1918	1918	1918	0
583	20250417	113700	80008346	1918	1918	1918	1918	10
584	20250417	113600	79989166	1918	1918	1918	1918	0
585	20250417	113500	79989166	1918	1918	1918	1918	0
586	20250417	113400	79989166	1918	1918	1918	1918	0
587	20250417	113300	79989166	1918	1915	1918	1915	361
588	20250417	113200	79297613	1914	1914	1914	1914	0
589	20250417	113100	79297613	1914	1914	1914	1914	0
590	20250417	113000	79297613	1914	1914	1914	1914	8
591	20250417	112900	79282301	1914	1914	1914	1914	2
592	20250417	112800	79278473	1915	1915	1915	1915	601
593	20250417	112700	78127558	1914	1915	1915	1914	55
594	20250417	112600	78022268	1915	1915	1915	1915	1
595	20250417	112500	78020353	1915	1915	1915	1915	0
596	20250417	112400	78020353	1915	1913	1915	1913	52
597	20250417	112300	77920807	1915	1915	1915	1915	0
598	20250417	112200	77920807	1915	1915	1915	1915	0
599	20250417	112100	77920807	1915	1915	1915	1915	0
600	20250417	112000	77920807	1915	1915	1915	1915	0
601	20250417	111900	77920807	1915	1915	1915	1915	0
602	20250417	111800	77920807	1915	1915	1915	1915	0
603	20250417	111700	77920807	1915	1915	1915	1915	0
604	20250417	111600	77920807	1915	1915	1915	1915	300
605	20250417	111500	77346307	1915	1915	1915	1915	0
606	20250417	111400	77346307	1915	1915	1915	1915	0
607	20250417	111300	77346307	1915	1915	1915	1915	1
608	20250417	111200	77344392	1915	1915	1915	1915	0
609	20250417	111100	77344392	1915	1915	1915	1915	0
610	20250417	111000	77344392	1915	1915	1915	1915	4
611	20250417	110900	77336732	1912	1912	1912	1912	145
612	20250417	110800	77059492	1912	1912	1912	1912	112
613	20250417	110700	76845348	1915	1915	1915	1915	0
614	20250417	110600	76845348	1915	1915	1915	1915	0
615	20250417	110500	76845348	1915	1915	1915	1915	0
616	20250417	110400	76845348	1915	1915	1915	1915	0
617	20250417	110300	76845348	1915	1915	1915	1915	1
618	20250417	110200	76843433	1907	1907	1907	1907	0
619	20250417	110100	76843433	1907	1907	1907	1907	0
620	20250417	110000	76843433	1907	1907	1907	1907	0
621	20250417	105900	76843433	1907	1907	1907	1907	80
622	20250417	105800	76690873	1913	1913	1913	1913	1
623	20250417	105700	76688960	1911	1906	1911	1906	4
624	20250417	105600	76681327	1906	1906	1906	1906	270
625	20250417	105500	76166707	1906	1906	1906	1906	3
626	20250417	105400	76160989	1916	1916	1916	1916	0
627	20250417	105300	76160989	1916	1916	1916	1916	0
628	20250417	105200	76160989	1916	1917	1917	1916	614
629	20250417	105100	74984487	1917	1917	1917	1917	7
630	20250417	105000	74971068	1916	1916	1916	1916	0
631	20250417	104900	74971068	1916	1916	1916	1916	0
632	20250417	104800	74971068	1916	1916	1916	1916	0
633	20250417	104700	74971068	1916	1916	1916	1916	60
634	20250417	104600	74856108	1916	1916	1916	1916	0
635	20250417	104500	74856108	1916	1915	1916	1915	9405
636	20250417	104400	56836336	1916	1916	1916	1916	0
637	20250417	104300	56836336	1916	1916	1916	1916	0
638	20250417	104200	56836336	1916	1916	1916	1916	32
639	20250417	104100	56775024	1916	1916	1916	1916	0
640	20250417	104000	56775024	1916	1916	1916	1906	330
641	20250417	103900	56143744	1919	1919	1919	1919	0
642	20250417	103800	56143744	1919	1919	1919	1919	0
643	20250417	103700	56143744	1919	1919	1919	1919	0
644	20250417	103600	56143744	1919	1919	1919	1919	0
645	20250417	103500	56143744	1919	1919	1919	1919	0
646	20250417	103400	56143744	1919	1919	1919	1919	0
647	20250417	103300	56143744	1919	1919	1919	1919	0
648	20250417	103200	56143744	1919	1919	1919	1919	0
649	20250417	103100	56143744	1919	1919	1919	1919	0
650	20250417	103000	56143744	1919	1919	1919	1919	0
651	20250417	102900	56143744	1919	1919	1919	1919	2
652	20250417	102800	56139906	1919	1919	1919	1919	0
653	20250417	102700	56139906	1919	1919	1919	1919	0
654	20250417	102600	56139906	1919	1919	1919	1919	0
655	20250417	102500	56139906	1919	1919	1919	1919	1
656	20250417	102400	56137987	1920	1920	1920	1920	0
657	20250417	102300	56137987	1920	1898	1920	1898	1789
658	20250417	102200	52721308	1919	1919	1919	1919	0
659	20250417	102100	52721308	1919	1919	1919	1919	20
660	20250417	102000	52682928	1919	1895	1919	1895	2000
661	20250417	101900	48867205	1894	1898	1898	1894	217
662	20250417	101800	48455846	1898	1899	1899	1898	1179
663	20250417	101700	46217052	1905	1900	1905	1899	569
664	20250417	101600	45135992	1900	1900	1900	1900	0
665	20250417	101500	45135992	1900	1900	1900	1900	764
666	20250417	101400	43684392	1900	1902	1902	1900	400
667	20250417	101300	42924107	1905	1905	1905	1905	0
668	20250417	101200	42924107	1905	1905	1905	1905	0
669	20250417	101100	42924107	1905	1905	1905	1905	0
670	20250417	101000	42924107	1905	1905	1905	1905	0
671	20250417	100900	42924107	1905	1905	1905	1905	3
672	20250417	100800	42918392	1905	1911	1911	1903	4187
673	20250417	100700	34927825	1912	1912	1912	1912	0
674	20250417	100600	34927825	1912	1912	1912	1912	0
675	20250417	100500	34927825	1912	1912	1912	1912	0
676	20250417	100400	34927825	1912	1911	1912	1911	220
677	20250417	100300	34507391	1911	1910	1911	1910	232
678	20250417	100200	34064270	1910	1910	1910	1910	0
679	20250417	100100	34064270	1910	1910	1910	1910	0
680	20250417	100000	34064270	1910	1910	1910	1910	1
681	20250417	095900	34062360	1907	1907	1907	1907	200
682	20250417	095800	33680960	1910	1910	1910	1910	0
683	20250417	095700	33680960	1910	1910	1910	1910	0
684	20250417	095600	33680960	1910	1907	1910	1907	201
685	20250417	095500	33297650	1907	1907	1907	1907	0
686	20250417	095400	33297650	1907	1907	1907	1907	100
687	20250417	095300	33106950	1908	1908	1908	1908	0
688	20250417	095200	33106950	1908	1908	1908	1908	0
689	20250417	095100	33106950	1908	1908	1908	1908	0
690	20250417	095000	33106950	1908	1910	1910	1908	129
691	20250417	094900	32860781	1910	1910	1910	1910	2
692	20250417	094800	32856961	1910	1910	1910	1910	56
693	20250417	094700	32750001	1911	1911	1911	1911	0
694	20250417	094600	32750001	1911	1911	1911	1911	0
695	20250417	094500	32750001	1911	1911	1911	1911	13
696	20250417	094400	32725158	1910	1910	1910	1910	6
697	20250417	094300	32713698	1911	1911	1911	1911	80
698	20250417	094200	32560818	1911	1910	1911	1910	5
699	20250417	094100	32551267	1910	1910	1910	1910	0
700	20250417	094000	32551267	1910	1910	1910	1910	1
701	20250417	093900	32549357	1909	1909	1909	1909	23
702	20250417	093800	32505450	1909	1909	1909	1909	10
703	20250417	093700	32486360	1911	1911	1911	1911	60
704	20250417	093600	32371700	1912	1912	1912	1912	20
705	20250417	093500	32333460	1912	1912	1912	1912	403
706	20250417	093400	31562924	1912	1912	1912	1912	28
707	20250417	093300	31509388	1918	1918	1918	1918	1
708	20250417	093200	31507470	1918	1918	1918	1918	9
709	20250417	093100	31490208	1918	1918	1918	1918	0
710	20250417	093000	31490208	1918	1918	1918	1918	5
711	20250417	092900	31480618	1918	1911	1918	1905	41
712	20250417	092800	31402133	1911	1911	1911	1911	547
713	20250417	092700	30356816	1911	1911	1911	1911	14
714	20250417	092600	30330062	1911	1911	1911	1911	0
715	20250417	092500	30330062	1911	1917	1917	1911	5091
716	20250417	092400	20599501	1919	1919	1919	1919	0
717	20250417	092300	20599501	1919	1919	1919	1919	0
718	20250417	092200	20599501	1919	1919	1919	1919	1
719	20250417	092100	20597582	1911	1911	1911	1911	0
720	20250417	092000	20597582	1911	1915	1915	1911	574
721	20250417	091900	19500628	1919	1919	1919	1919	46
722	20250417	091800	19412354	1911	1911	1911	1911	0
723	20250417	091700	19412354	1911	1913	1913	1911	1434
724	20250417	091600	16671199	1913	1911	1913	1911	155
725	20250417	091500	16374934	1911	1911	1911	1911	65
726	20250417	091400	16250719	1911	1911	1911	1911	0
727	20250417	091300	16250719	1911	1911	1911	1911	0
728	20250417	091200	16250719	1911	1911	1911	1911	0
729	20250417	091100	16250719	1911	1911	1911	1911	0
730	20250417	091000	16250719	1911	1913	1913	1911	76
731	20250417	090900	16105395	1913	1913	1914	1913	162
732	20250417	090800	15795389	1913	1913	1913	1913	1
733	20250417	090700	15793476	1913	1914	1914	1913	412
734	20250417	090600	15005314	1914	1914	1914	1913	740
735	20250417	090500	13589404	1926	1925	1926	1914	849
736	20250417	090400	11962808	1925	1925	1925	1925	2
737	20250417	090300	11958958	1922	1922	1922	1922	250
738	20250417	090200	11478458	1933	1938	1939	1933	272
739	20250417	090100	10951623	1934	1945	1945	1923	3375
740	20250417	090000	4419328	1907	1898	1968	1898	2294