KissMeData/440290/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	211600	107176285	1926	1926	1926	1926	1963
3	20250418	211500	107176285	1926	1926	1926	1926	0
4	20250418	211400	107176285	1926	1926	1926	1926	0
5	20250418	211300	107176285	1926	1926	1926	1926	0
6	20250418	211200	107176285	1926	1926	1926	1926	0
7	20250418	211100	107176285	1926	1926	1926	1926	0
8	20250418	211000	107176285	1926	1926	1926	1926	0
9	20250418	210900	107176285	1926	1926	1926	1926	0
10	20250418	210800	107176285	1926	1926	1926	1926	0
11	20250418	210700	107176285	1926	1926	1926	1926	0
12	20250418	210600	107176285	1926	1926	1926	1926	0
13	20250418	210500	107176285	1926	1926	1926	1926	0
14	20250418	210400	107176285	1926	1926	1926	1926	0
15	20250418	210300	107176285	1926	1926	1926	1926	0
16	20250418	210200	107176285	1926	1926	1926	1926	0
17	20250418	210100	107176285	1926	1926	1926	1926	0
18	20250418	210000	107176285	1926	1926	1926	1926	0
19	20250418	205900	107176285	1926	1926	1926	1926	0
20	20250418	205800	107176285	1926	1926	1926	1926	0
21	20250418	205700	107176285	1926	1926	1926	1926	0
22	20250418	205600	107176285	1926	1926	1926	1926	0
23	20250418	205500	107176285	1926	1926	1926	1926	0
24	20250418	205400	107176285	1926	1926	1926	1926	0
25	20250418	205300	107176285	1926	1926	1926	1926	0
26	20250418	205200	107176285	1926	1926	1926	1926	0
27	20250418	205100	107176285	1926	1926	1926	1926	0
28	20250418	205000	107176285	1926	1926	1926	1926	0
29	20250418	204900	107176285	1926	1926	1926	1926	0
30	20250418	204800	107176285	1926	1926	1926	1926	0
31	20250418	204700	107176285	1926	1926	1926	1926	0
32	20250418	204600	107176285	1926	1926	1926	1926	1963
33	20250418	204500	107176285	1926	1926	1926	1926	0
34	20250418	204400	107176285	1926	1926	1926	1926	0
35	20250418	204300	107176285	1926	1926	1926	1926	0
36	20250418	204200	107176285	1926	1926	1926	1926	0
37	20250418	204100	107176285	1926	1926	1926	1926	0
38	20250418	204000	107176285	1926	1926	1926	1926	0
39	20250418	203900	107176285	1926	1926	1926	1926	0
40	20250418	203800	107176285	1926	1926	1926	1926	0
41	20250418	203700	107176285	1926	1926	1926	1926	0
42	20250418	203600	107176285	1926	1926	1926	1926	0
43	20250418	203500	107176285	1926	1926	1926	1926	0
44	20250418	203400	107176285	1926	1926	1926	1926	0
45	20250418	203300	107176285	1926	1926	1926	1926	0
46	20250418	203200	107176285	1926	1926	1926	1926	0
47	20250418	203100	107176285	1926	1926	1926	1926	0
48	20250418	203000	107176285	1926	1926	1926	1926	0
49	20250418	202900	107176285	1926	1926	1926	1926	0
50	20250418	202800	107176285	1926	1926	1926	1926	0
51	20250418	202700	107176285	1926	1926	1926	1926	0
52	20250418	202600	107176285	1926	1926	1926	1926	0
53	20250418	202500	107176285	1926	1926	1926	1926	0
54	20250418	202400	107176285	1926	1926	1926	1926	0
55	20250418	202300	107176285	1926	1926	1926	1926	0
56	20250418	202200	107176285	1926	1926	1926	1926	0
57	20250418	202100	107176285	1926	1926	1926	1926	0
58	20250418	202000	107176285	1926	1926	1926	1926	0
59	20250418	201900	107176285	1926	1926	1926	1926	0
60	20250418	201800	107176285	1926	1926	1926	1926	0
61	20250418	201700	107176285	1926	1926	1926	1926	0
62	20250418	201600	107176285	1926	1926	1926	1926	1963
63	20250418	201500	107176285	1926	1926	1926	1926	0
64	20250418	201400	107176285	1926	1926	1926	1926	0
65	20250418	201300	107176285	1926	1926	1926	1926	0
66	20250418	201200	107176285	1926	1926	1926	1926	0
67	20250418	201100	107176285	1926	1926	1926	1926	0
68	20250418	201000	107176285	1926	1926	1926	1926	0
69	20250418	200900	107176285	1926	1926	1926	1926	0
70	20250418	200800	107176285	1926	1926	1926	1926	0
71	20250418	200700	107176285	1926	1926	1926	1926	0
72	20250418	200600	107176285	1926	1926	1926	1926	0
73	20250418	200500	107176285	1926	1926	1926	1926	0
74	20250418	200400	107176285	1926	1926	1926	1926	0
75	20250418	200300	107176285	1926	1926	1926	1926	0
76	20250418	200200	107176285	1926	1926	1926	1926	0
77	20250418	200100	107176285	1926	1926	1926	1926	0
78	20250418	200000	107176285	1926	1926	1926	1926	0
79	20250418	195900	107176285	1926	1926	1926	1926	0
80	20250418	195800	107176285	1926	1926	1926	1926	0
81	20250418	195700	107176285	1926	1926	1926	1926	0
82	20250418	195600	107176285	1926	1926	1926	1926	0
83	20250418	195500	107176285	1926	1926	1926	1926	0
84	20250418	195400	107176285	1926	1926	1926	1926	0
85	20250418	195300	107176285	1926	1926	1926	1926	0
86	20250418	195200	107176285	1926	1926	1926	1926	0
87	20250418	195100	107176285	1926	1926	1926	1926	0
88	20250418	195000	107176285	1926	1926	1926	1926	0
89	20250418	194900	107176285	1926	1926	1926	1926	0
90	20250418	194800	107176285	1926	1926	1926	1926	0
91	20250418	194700	107176285	1926	1926	1926	1926	0
92	20250418	194600	107176285	1926	1926	1926	1926	1963
93	20250418	194500	107176285	1926	1926	1926	1926	0
94	20250418	194400	107176285	1926	1926	1926	1926	0
95	20250418	194300	107176285	1926	1926	1926	1926	0
96	20250418	194200	107176285	1926	1926	1926	1926	0
97	20250418	194100	107176285	1926	1926	1926	1926	0
98	20250418	194000	107176285	1926	1926	1926	1926	0
99	20250418	193900	107176285	1926	1926	1926	1926	0
100	20250418	193800	107176285	1926	1926	1926	1926	0
101	20250418	193700	107176285	1926	1926	1926	1926	0
102	20250418	193600	107176285	1926	1926	1926	1926	0
103	20250418	193500	107176285	1926	1926	1926	1926	0
104	20250418	193400	107176285	1926	1926	1926	1926	0
105	20250418	193300	107176285	1926	1926	1926	1926	0
106	20250418	193200	107176285	1926	1926	1926	1926	0
107	20250418	193100	107176285	1926	1926	1926	1926	0
108	20250418	193000	107176285	1926	1926	1926	1926	0
109	20250418	192900	107176285	1926	1926	1926	1926	0
110	20250418	192800	107176285	1926	1926	1926	1926	0
111	20250418	192700	107176285	1926	1926	1926	1926	0
112	20250418	192600	107176285	1926	1926	1926	1926	0
113	20250418	192500	107176285	1926	1926	1926	1926	0
114	20250418	192400	107176285	1926	1926	1926	1926	0
115	20250418	192300	107176285	1926	1926	1926	1926	0
116	20250418	192200	107176285	1926	1926	1926	1926	0
117	20250418	192100	107176285	1926	1926	1926	1926	0
118	20250418	192000	107176285	1926	1926	1926	1926	0
119	20250418	191900	107176285	1926	1926	1926	1926	0
120	20250418	191800	107176285	1926	1926	1926	1926	0
121	20250418	191700	107176285	1926	1926	1926	1926	0
122	20250418	191600	107176285	1926	1926	1926	1926	1963
123	20250418	191500	107176285	1926	1926	1926	1926	0
124	20250418	191400	107176285	1926	1926	1926	1926	0
125	20250418	191300	107176285	1926	1926	1926	1926	0
126	20250418	191200	107176285	1926	1926	1926	1926	0
127	20250418	191100	107176285	1926	1926	1926	1926	0
128	20250418	191000	107176285	1926	1926	1926	1926	0
129	20250418	190900	107176285	1926	1926	1926	1926	0
130	20250418	190800	107176285	1926	1926	1926	1926	0
131	20250418	190700	107176285	1926	1926	1926	1926	0
132	20250418	190600	107176285	1926	1926	1926	1926	0
133	20250418	190500	107176285	1926	1926	1926	1926	0
134	20250418	190400	107176285	1926	1926	1926	1926	0
135	20250418	190300	107176285	1926	1926	1926	1926	0
136	20250418	190200	107176285	1926	1926	1926	1926	0
137	20250418	190100	107176285	1926	1926	1926	1926	0
138	20250418	190000	107176285	1926	1926	1926	1926	0
139	20250418	185900	107176285	1926	1926	1926	1926	0
140	20250418	185800	107176285	1926	1926	1926	1926	0
141	20250418	185700	107176285	1926	1926	1926	1926	0
142	20250418	185600	107176285	1926	1926	1926	1926	0
143	20250418	185500	107176285	1926	1926	1926	1926	0
144	20250418	185400	107176285	1926	1926	1926	1926	0
145	20250418	185300	107176285	1926	1926	1926	1926	0
146	20250418	185200	107176285	1926	1926	1926	1926	0
147	20250418	185100	107176285	1926	1926	1926	1926	0
148	20250418	185000	107176285	1926	1926	1926	1926	0
149	20250418	184900	107176285	1926	1926	1926	1926	0
150	20250418	184800	107176285	1926	1926	1926	1926	0
151	20250418	184700	107176285	1926	1926	1926	1926	0
152	20250418	184600	107176285	1926	1926	1926	1926	1963
153	20250418	184500	107176285	1926	1926	1926	1926	0
154	20250418	184400	107176285	1926	1926	1926	1926	0
155	20250418	184300	107176285	1926	1926	1926	1926	0
156	20250418	184200	107176285	1926	1926	1926	1926	0
157	20250418	184100	107176285	1926	1926	1926	1926	0
158	20250418	184000	107176285	1926	1926	1926	1926	0
159	20250418	183900	107176285	1926	1926	1926	1926	0
160	20250418	183800	107176285	1926	1926	1926	1926	0
161	20250418	183700	107176285	1926	1926	1926	1926	0
162	20250418	183600	107176285	1926	1926	1926	1926	0
163	20250418	183500	107176285	1926	1926	1926	1926	0
164	20250418	183400	107176285	1926	1926	1926	1926	0
165	20250418	183300	107176285	1926	1926	1926	1926	0
166	20250418	183200	107176285	1926	1926	1926	1926	0
167	20250418	183100	107176285	1926	1926	1926	1926	0
168	20250418	183000	107176285	1926	1926	1926	1926	0
169	20250418	182900	107176285	1926	1926	1926	1926	0
170	20250418	182800	107176285	1926	1926	1926	1926	0
171	20250418	182700	107176285	1926	1926	1926	1926	0
172	20250418	182600	107176285	1926	1926	1926	1926	0
173	20250418	182500	107176285	1926	1926	1926	1926	0
174	20250418	182400	107176285	1926	1926	1926	1926	0
175	20250418	182300	107176285	1926	1926	1926	1926	0
176	20250418	182200	107176285	1926	1926	1926	1926	0
177	20250418	182100	107176285	1926	1926	1926	1926	0
178	20250418	182000	107176285	1926	1926	1926	1926	0
179	20250418	181900	107176285	1926	1926	1926	1926	0
180	20250418	181800	107176285	1926	1926	1926	1926	0
181	20250418	181700	107176285	1926	1926	1926	1926	0
182	20250418	181600	107176285	1926	1926	1926	1926	1963
183	20250418	181500	107176285	1926	1926	1926	1926	0
184	20250418	181400	107176285	1926	1926	1926	1926	0
185	20250418	181300	107176285	1926	1926	1926	1926	0
186	20250418	181200	107176285	1926	1926	1926	1926	0
187	20250418	181100	107176285	1926	1926	1926	1926	0
188	20250418	181000	107176285	1926	1926	1926	1926	0
189	20250418	180900	107176285	1926	1926	1926	1926	0
190	20250418	180800	107176285	1926	1926	1926	1926	0
191	20250418	180700	107176285	1926	1926	1926	1926	0
192	20250418	180600	107176285	1926	1926	1926	1926	0
193	20250418	180500	107176285	1926	1926	1926	1926	0
194	20250418	180400	107176285	1926	1926	1926	1926	0
195	20250418	180300	107176285	1926	1926	1926	1926	0
196	20250418	180200	107176285	1926	1926	1926	1926	0
197	20250418	180100	107176285	1926	1926	1926	1926	0
198	20250418	180000	107176285	1926	1926	1926	1926	0
199	20250418	175900	107176285	1926	1926	1926	1926	0
200	20250418	175800	107176285	1926	1926	1926	1926	0
201	20250418	175700	107176285	1926	1926	1926	1926	0
202	20250418	175600	107176285	1926	1926	1926	1926	0
203	20250418	175500	107176285	1926	1926	1926	1926	0
204	20250418	175400	107176285	1926	1926	1926	1926	0
205	20250418	175300	107176285	1926	1926	1926	1926	0
206	20250418	175200	107176285	1926	1926	1926	1926	0
207	20250418	175100	107176285	1926	1926	1926	1926	0
208	20250418	175000	107176285	1926	1926	1926	1926	0
209	20250418	174900	107176285	1926	1926	1926	1926	0
210	20250418	174800	107176285	1926	1926	1926	1926	0
211	20250418	174700	107176285	1926	1926	1926	1926	0
212	20250418	174600	107176285	1926	1926	1926	1926	1963
213	20250418	174500	107176285	1926	1926	1926	1926	0
214	20250418	174400	107176285	1926	1926	1926	1926	0
215	20250418	174300	107176285	1926	1926	1926	1926	0
216	20250418	174200	107176285	1926	1926	1926	1926	0
217	20250418	174100	107176285	1926	1926	1926	1926	0
218	20250418	174000	107176285	1926	1926	1926	1926	0
219	20250418	173900	107176285	1926	1926	1926	1926	0
220	20250418	173800	107176285	1926	1926	1926	1926	0
221	20250418	173700	107176285	1926	1926	1926	1926	0
222	20250418	173600	107176285	1926	1926	1926	1926	0
223	20250418	173500	107176285	1926	1926	1926	1926	0
224	20250418	173400	107176285	1926	1926	1926	1926	0
225	20250418	173300	107176285	1926	1926	1926	1926	0
226	20250418	173200	107176285	1926	1926	1926	1926	0
227	20250418	173100	107176285	1926	1926	1926	1926	0
228	20250418	173000	107176285	1926	1926	1926	1926	0
229	20250418	172900	107176285	1926	1926	1926	1926	0
230	20250418	172800	107176285	1926	1926	1926	1926	0
231	20250418	172700	107176285	1926	1926	1926	1926	0
232	20250418	172600	107176285	1926	1926	1926	1926	0
233	20250418	172500	107176285	1926	1926	1926	1926	0
234	20250418	172400	107176285	1926	1926	1926	1926	0
235	20250418	172300	107176285	1926	1926	1926	1926	0
236	20250418	172200	107176285	1926	1926	1926	1926	0
237	20250418	172100	107176285	1926	1926	1926	1926	0
238	20250418	172000	107176285	1926	1926	1926	1926	0
239	20250418	171900	107176285	1926	1926	1926	1926	0
240	20250418	171800	107176285	1926	1926	1926	1926	0
241	20250418	171700	107176285	1926	1926	1926	1926	0
242	20250418	171600	107176285	1926	1926	1926	1926	1963
243	20250418	171500	107176285	1926	1926	1926	1926	0
244	20250418	171400	107176285	1926	1926	1926	1926	0
245	20250418	171300	107176285	1926	1926	1926	1926	0
246	20250418	171200	107176285	1926	1926	1926	1926	0
247	20250418	171100	107176285	1926	1926	1926	1926	0
248	20250418	171000	107176285	1926	1926	1926	1926	0
249	20250418	170900	107176285	1926	1926	1926	1926	0
250	20250418	170800	107176285	1926	1926	1926	1926	0
251	20250418	170700	107176285	1926	1926	1926	1926	0
252	20250418	170600	107176285	1926	1926	1926	1926	0
253	20250418	170500	107176285	1926	1926	1926	1926	0
254	20250418	170400	107176285	1926	1926	1926	1926	0
255	20250418	170300	107176285	1926	1926	1926	1926	0
256	20250418	170200	107176285	1926	1926	1926	1926	0
257	20250418	170100	107176285	1926	1926	1926	1926	0
258	20250418	170000	107176285	1926	1926	1926	1926	0
259	20250418	165900	107176285	1926	1926	1926	1926	0
260	20250418	165800	107176285	1926	1926	1926	1926	0
261	20250418	165700	107176285	1926	1926	1926	1926	0
262	20250418	165600	107176285	1926	1926	1926	1926	0
263	20250418	165500	107176285	1926	1926	1926	1926	0
264	20250418	165400	107176285	1926	1926	1926	1926	0
265	20250418	165300	107176285	1926	1926	1926	1926	0
266	20250418	165200	107176285	1926	1926	1926	1926	0
267	20250418	165100	107176285	1926	1926	1926	1926	0
268	20250418	165000	107176285	1926	1926	1926	1926	0
269	20250418	164900	107176285	1926	1926	1926	1926	0
270	20250418	164800	107176285	1926	1926	1926	1926	0
271	20250418	164700	107176285	1926	1926	1926	1926	0
272	20250418	164600	107176285	1926	1926	1926	1926	1963
273	20250418	164500	107176285	1926	1926	1926	1926	0
274	20250418	164400	107176285	1926	1926	1926	1926	0
275	20250418	164300	107176285	1926	1926	1926	1926	0
276	20250418	164200	107176285	1926	1926	1926	1926	0
277	20250418	164100	107176285	1926	1926	1926	1926	0
278	20250418	164000	107176285	1926	1926	1926	1926	0
279	20250418	163900	107176285	1926	1926	1926	1926	0
280	20250418	163800	107176285	1926	1926	1926	1926	0
281	20250418	163700	107176285	1926	1926	1926	1926	0
282	20250418	163600	107176285	1926	1926	1926	1926	0
283	20250418	163500	107176285	1926	1926	1926	1926	0
284	20250418	163400	107176285	1926	1926	1926	1926	0
285	20250418	163300	107176285	1926	1926	1926	1926	0
286	20250418	163200	107176285	1926	1926	1926	1926	0
287	20250418	163100	107176285	1926	1926	1926	1926	0
288	20250418	163000	107176285	1926	1926	1926	1926	0
289	20250418	162900	107176285	1926	1926	1926	1926	0
290	20250418	162800	107176285	1926	1926	1926	1926	0
291	20250418	162700	107176285	1926	1926	1926	1926	0
292	20250418	162600	107176285	1926	1926	1926	1926	0
293	20250418	162500	107176285	1926	1926	1926	1926	0
294	20250418	162400	107176285	1926	1926	1926	1926	0
295	20250418	162300	107176285	1926	1926	1926	1926	0
296	20250418	162200	107176285	1926	1926	1926	1926	0
297	20250418	162100	107176285	1926	1926	1926	1926	0
298	20250418	162000	107176285	1926	1926	1926	1926	0
299	20250418	161900	107176285	1926	1926	1926	1926	0
300	20250418	161800	107176285	1926	1926	1926	1926	0
301	20250418	161700	107176285	1926	1926	1926	1926	0
302	20250418	161600	107176285	1926	1926	1926	1926	1963
303	20250418	161500	107176285	1926	1926	1926	1926	0
304	20250418	161400	107176285	1926	1926	1926	1926	0
305	20250418	161300	107176285	1926	1926	1926	1926	0
306	20250418	161200	107176285	1926	1926	1926	1926	0
307	20250418	161100	107176285	1926	1926	1926	1926	0
308	20250418	161000	107176285	1926	1926	1926	1926	0
309	20250418	160900	107176285	1926	1926	1926	1926	0
310	20250418	160800	107176285	1926	1926	1926	1926	0
311	20250418	160700	107176285	1926	1926	1926	1926	0
312	20250418	160600	107176285	1926	1926	1926	1926	0
313	20250418	160500	107176285	1926	1926	1926	1926	0
314	20250418	160400	107176285	1926	1926	1926	1926	0
315	20250418	160300	107176285	1926	1926	1926	1926	0
316	20250418	160200	107176285	1926	1926	1926	1926	0
317	20250418	160100	107176285	1926	1926	1926	1926	0
318	20250418	160000	107176285	1926	1926	1926	1926	0
319	20250418	155900	107176285	1926	1926	1926	1926	0
320	20250418	155800	107176285	1926	1926	1926	1926	0
321	20250418	155700	107176285	1926	1926	1926	1926	0
322	20250418	155600	107176285	1926	1926	1926	1926	0
323	20250418	155500	107176285	1926	1926	1926	1926	0
324	20250418	155400	107176285	1926	1926	1926	1926	0
325	20250418	155300	107176285	1926	1926	1926	1926	0
326	20250418	155200	107176285	1926	1926	1926	1926	0
327	20250418	155100	107176285	1926	1926	1926	1926	0
328	20250418	155000	107176285	1926	1926	1926	1926	0
329	20250418	154900	107176285	1926	1926	1926	1926	0
330	20250418	154800	107176285	1926	1926	1926	1926	0
331	20250418	154700	107176285	1926	1926	1926	1926	0
332	20250418	154600	107176285	1926	1926	1926	1926	1963
333	20250418	154500	107176285	1926	1926	1926	1926	0
334	20250418	154400	107176285	1926	1926	1926	1926	0
335	20250418	154300	107176285	1926	1926	1926	1926	0
336	20250418	154200	107176285	1926	1926	1926	1926	0
337	20250418	154100	107176285	1926	1926	1926	1926	0
338	20250418	154000	107176285	1926	1926	1926	1926	0
339	20250418	153900	107176285	1926	1926	1926	1926	0
340	20250418	153800	107176285	1926	1926	1926	1926	0
341	20250418	153700	107176285	1926	1926	1926	1926	0
342	20250418	153600	107176285	1926	1926	1926	1926	0
343	20250418	153500	107176285	1926	1926	1926	1926	0
344	20250418	153400	107176285	1926	1926	1926	1926	0
345	20250418	153300	107176285	1926	1926	1926	1926	0
346	20250418	153200	107176285	1926	1926	1926	1926	0
347	20250418	153100	107176285	1926	1926	1926	1926	0
348	20250418	153000	107176285	1926	1926	1926	1926	1963
349	20250418	152900	103395547	1920	1920	1920	1920	0
350	20250418	152800	103395547	1920	1920	1920	1920	0
351	20250418	152700	103395547	1920	1920	1920	1920	0
352	20250418	152600	103395547	1920	1920	1920	1920	0
353	20250418	152500	103395547	1920	1920	1920	1920	0
354	20250418	152400	103395547	1920	1920	1920	1920	0
355	20250418	152300	103395547	1920	1920	1920	1920	0
356	20250418	152200	103395547	1920	1920	1920	1920	0
357	20250418	152100	103395547	1920	1920	1920	1920	0
358	20250418	152000	103395547	1920	1920	1920	1920	0
359	20250418	151900	103395547	1920	1920	1920	1920	367
360	20250418	151800	102690907	1920	1920	1920	1920	0
361	20250418	151700	102690907	1920	1920	1920	1920	0
362	20250418	151600	102690907	1920	1920	1920	1920	100
363	20250418	151500	102498907	1927	1922	1927	1921	130
364	20250418	151400	102248606	1921	1919	1921	1919	4395
365	20250418	151300	93811680	1918	1918	1918	1918	204
366	20250418	151200	93420408	1918	1918	1918	1918	0
367	20250418	151100	93420408	1918	1918	1918	1918	0
368	20250418	151000	93420408	1918	1918	1918	1918	3
369	20250418	150900	93414654	1918	1918	1918	1918	0
370	20250418	150800	93414654	1918	1918	1918	1918	0
371	20250418	150700	93414654	1918	1918	1918	1918	2
372	20250418	150600	93410818	1918	1918	1918	1918	1
373	20250418	150500	93408900	1918	1918	1918	1918	2
374	20250418	150400	93405064	1919	1919	1919	1919	0
375	20250418	150300	93405064	1919	1919	1919	1919	0
376	20250418	150200	93405064	1919	1919	1919	1919	0
377	20250418	150100	93405064	1919	1919	1919	1919	0
378	20250418	150000	93405064	1919	1919	1919	1919	0
379	20250418	145900	93405064	1919	1919	1919	1919	0
380	20250418	145800	93405064	1919	1919	1919	1919	0
381	20250418	145700	93405064	1919	1919	1919	1919	1
382	20250418	145600	93403145	1912	1912	1912	1912	0
383	20250418	145500	93403145	1912	1912	1912	1912	2
384	20250418	145400	93399321	1920	1919	1920	1919	194
385	20250418	145300	93026853	1919	1919	1919	1919	47
386	20250418	145200	92936660	1911	1911	1911	1911	0
387	20250418	145100	92936660	1911	1911	1911	1911	0
388	20250418	145000	92936660	1911	1911	1911	1911	0
389	20250418	144900	92936660	1911	1911	1911	1911	50
390	20250418	144800	92841110	1919	1919	1919	1919	0
391	20250418	144700	92841110	1919	1920	1920	1919	303
392	20250418	144600	92259652	1916	1916	1916	1916	5
393	20250418	144500	92250072	1916	1916	1916	1916	0
394	20250418	144400	92250072	1916	1916	1916	1916	0
395	20250418	144300	92250072	1916	1916	1916	1916	3
396	20250418	144200	92244324	1916	1916	1916	1916	0
397	20250418	144100	92244324	1916	1916	1916	1916	0
398	20250418	144000	92244324	1916	1915	1916	1915	361
399	20250418	143900	91552938	1916	1916	1916	1916	100
400	20250418	143800	91361338	1916	1916	1916	1916	101
401	20250418	143700	91167822	1916	1916	1916	1916	1
402	20250418	143600	91165906	1916	1916	1916	1916	1
403	20250418	143500	91163990	1914	1914	1914	1914	0
404	20250418	143400	91163990	1914	1914	1914	1914	11
405	20250418	143300	91142936	1914	1914	1914	1914	300
406	20250418	143200	90568736	1916	1916	1916	1916	10
407	20250418	143100	90549576	1916	1916	1916	1916	101
408	20250418	143000	90356060	1916	1916	1916	1916	1
409	20250418	142900	90354144	1914	1914	1914	1914	0
410	20250418	142800	90354144	1914	1914	1914	1914	521
411	20250418	142700	89356950	1916	1918	1918	1916	1001
412	20250418	142600	87439004	1920	1920	1920	1920	3
413	20250418	142500	87433244	1916	1916	1916	1916	0
414	20250418	142400	87433244	1916	1916	1916	1916	0
415	20250418	142300	87433244	1916	1916	1916	1916	0
416	20250418	142200	87433244	1916	1918	1918	1916	11
417	20250418	142100	87412166	1918	1918	1918	1918	0
418	20250418	142000	87412166	1918	1918	1918	1918	299
419	20250418	141900	86838684	1918	1918	1918	1918	0
420	20250418	141800	86838684	1918	1918	1918	1918	0
421	20250418	141700	86838684	1918	1918	1918	1918	0
422	20250418	141600	86838684	1918	1918	1918	1918	0
423	20250418	141500	86838684	1918	1918	1918	1918	0
424	20250418	141400	86838684	1918	1918	1918	1918	1
425	20250418	141300	86836766	1919	1919	1919	1919	0
426	20250418	141200	86836766	1919	1919	1919	1919	0
427	20250418	141100	86836766	1919	1919	1919	1919	2
428	20250418	141000	86832928	1914	1914	1914	1914	0
429	20250418	140900	86832928	1914	1914	1914	1914	0
430	20250418	140800	86832928	1914	1914	1914	1914	0
431	20250418	140700	86832928	1914	1914	1914	1914	22
432	20250418	140600	86790820	1920	1920	1920	1920	0
433	20250418	140500	86790820	1920	1920	1920	1920	0
434	20250418	140400	86790820	1920	1920	1920	1920	10
435	20250418	140300	86771620	1914	1914	1914	1914	0
436	20250418	140200	86771620	1914	1914	1914	1914	0
437	20250418	140100	86771620	1914	1914	1914	1914	300
438	20250418	140000	86197420	1920	1920	1920	1920	0
439	20250418	135900	86197420	1920	1919	1920	1919	10
440	20250418	135800	86178226	1919	1919	1919	1919	0
441	20250418	135700	86178226	1919	1919	1919	1919	100
442	20250418	135600	85986326	1919	1919	1919	1919	0
443	20250418	135500	85986326	1919	1919	1919	1919	0
444	20250418	135400	85986326	1919	1919	1919	1919	0
445	20250418	135300	85986326	1919	1919	1919	1919	0
446	20250418	135200	85986326	1919	1919	1919	1919	0
447	20250418	135100	85986326	1919	1919	1919	1919	0
448	20250418	135000	85986326	1919	1919	1919	1919	0
449	20250418	134900	85986326	1919	1919	1919	1919	0
450	20250418	134800	85986326	1919	1919	1919	1919	0
451	20250418	134700	85986326	1919	1919	1919	1919	0
452	20250418	134600	85986326	1919	1919	1919	1919	0
453	20250418	134500	85986326	1919	1919	1919	1919	0
454	20250418	134400	85986326	1919	1912	1919	1912	441
455	20250418	134300	85140868	1912	1912	1912	1912	0
456	20250418	134200	85140868	1912	1912	1912	1912	0
457	20250418	134100	85140868	1912	1912	1912	1912	0
458	20250418	134000	85140868	1912	1912	1912	1912	0
459	20250418	133900	85140868	1912	1912	1912	1912	1
460	20250418	133800	85138956	1906	1906	1906	1906	0
461	20250418	133700	85138956	1906	1906	1906	1906	0
462	20250418	133600	85138956	1906	1906	1906	1906	0
463	20250418	133500	85138956	1906	1906	1906	1906	0
464	20250418	133400	85138956	1906	1906	1906	1906	0
465	20250418	133300	85138956	1906	1906	1906	1906	0
466	20250418	133200	85138956	1906	1906	1906	1906	0
467	20250418	133100	85138956	1906	1906	1906	1906	0
468	20250418	133000	85138956	1906	1906	1906	1906	0
469	20250418	132900	85138956	1906	1906	1906	1906	0
470	20250418	132800	85138956	1906	1906	1906	1906	1209
471	20250418	132700	82834602	1906	1906	1906	1906	0
472	20250418	132600	82834602	1906	1906	1906	1906	40
473	20250418	132500	82758362	1906	1906	1906	1906	0
474	20250418	132400	82758362	1906	1906	1906	1906	751
475	20250418	132300	81326956	1906	1906	1906	1906	1
476	20250418	132200	81325050	1905	1905	1905	1905	0
477	20250418	132100	81325050	1905	1905	1905	1905	0
478	20250418	132000	81325050	1905	1905	1905	1905	0
479	20250418	131900	81325050	1905	1908	1908	1905	530
480	20250418	131800	80315091	1910	1910	1910	1910	0
481	20250418	131700	80315091	1910	1910	1910	1910	0
482	20250418	131600	80315091	1910	1910	1910	1910	0
483	20250418	131500	80315091	1910	1910	1910	1910	2
484	20250418	131400	80311271	1910	1910	1910	1910	2
485	20250418	131300	80307451	1910	1910	1910	1910	0
486	20250418	131200	80307451	1910	1910	1910	1910	0
487	20250418	131100	80307451	1910	1910	1910	1910	31
488	20250418	131000	80248241	1910	1910	1910	1910	1
489	20250418	130900	80246331	1910	1910	1910	1910	0
490	20250418	130800	80246331	1910	1911	1911	1910	1257
491	20250418	130700	77845217	1912	1912	1912	1912	0
492	20250418	130600	77845217	1912	1912	1912	1912	80
493	20250418	130500	77692257	1914	1914	1914	1914	0
494	20250418	130400	77692257	1914	1914	1914	1914	0
495	20250418	130300	77692257	1914	1914	1914	1914	116
496	20250418	130200	77470233	1914	1914	1914	1914	0
497	20250418	130100	77470233	1914	1914	1914	1914	7
498	20250418	130000	77456835	1912	1912	1912	1912	0
499	20250418	125900	77456835	1912	1912	1912	1912	0
500	20250418	125800	77456835	1912	1912	1912	1912	21
501	20250418	125700	77416683	1912	1914	1914	1912	16
502	20250418	125600	77386072	1914	1915	1915	1914	56
503	20250418	125500	77278886	1916	1916	1916	1916	0
504	20250418	125400	77278886	1916	1916	1916	1916	8
505	20250418	125300	77263558	1916	1916	1916	1916	0
506	20250418	125200	77263558	1916	1916	1916	1916	0
507	20250418	125100	77263558	1916	1916	1916	1916	0
508	20250418	125000	77263558	1916	1916	1916	1916	0
509	20250418	124900	77263558	1916	1916	1916	1916	0
510	20250418	124800	77263558	1916	1916	1916	1916	10
511	20250418	124700	77244398	1916	1916	1916	1916	0
512	20250418	124600	77244398	1916	1916	1916	1916	0
513	20250418	124500	77244398	1916	1916	1916	1916	10
514	20250418	124400	77225238	1916	1916	1916	1916	0
515	20250418	124300	77225238	1916	1916	1916	1916	0
516	20250418	124200	77225238	1916	1916	1916	1916	0
517	20250418	124100	77225238	1916	1916	1916	1916	2
518	20250418	124000	77221406	1916	1916	1916	1916	2
519	20250418	123900	77217574	1916	1916	1916	1916	0
520	20250418	123800	77217574	1916	1916	1916	1916	0
521	20250418	123700	77217574	1916	1916	1916	1916	1
522	20250418	123600	77215658	1916	1916	1916	1916	0
523	20250418	123500	77215658	1916	1916	1916	1916	0
524	20250418	123400	77215658	1916	1916	1916	1916	1
525	20250418	123300	77213742	1916	1916	1916	1916	0
526	20250418	123200	77213742	1916	1916	1916	1916	0
527	20250418	123100	77213742	1916	1916	1916	1916	1
528	20250418	123000	77211826	1916	1916	1916	1916	0
529	20250418	122900	77211826	1916	1916	1916	1916	20
530	20250418	122800	77173506	1916	1916	1916	1916	0
531	20250418	122700	77173506	1916	1916	1916	1916	0
532	20250418	122600	77173506	1916	1916	1916	1916	0
533	20250418	122500	77173506	1916	1916	1916	1916	0
534	20250418	122400	77173506	1916	1916	1916	1916	0
535	20250418	122300	77173506	1916	1917	1917	1916	1272
536	20250418	122200	74735821	1921	1921	1921	1921	0
537	20250418	122100	74735821	1921	1921	1921	1921	1
538	20250418	122000	74733900	1921	1921	1921	1921	1
539	20250418	121900	74731979	1916	1916	1916	1916	0
540	20250418	121800	74731979	1916	1916	1916	1916	0
541	20250418	121700	74731979	1916	1916	1916	1916	0
542	20250418	121600	74731979	1916	1916	1916	1916	0
543	20250418	121500	74731979	1916	1916	1916	1916	0
544	20250418	121400	74731979	1916	1916	1916	1916	0
545	20250418	121300	74731979	1916	1916	1916	1916	0
546	20250418	121200	74731979	1916	1916	1916	1916	0
547	20250418	121100	74731979	1916	1916	1916	1916	395
548	20250418	121000	73975159	1917	1919	1919	1917	205
549	20250418	120900	73582172	1921	1921	1921	1921	0
550	20250418	120800	73582172	1921	1921	1921	1921	200
551	20250418	120700	73197972	1920	1920	1920	1920	0
552	20250418	120600	73197972	1920	1920	1920	1920	1
553	20250418	120500	73196052	1920	1920	1920	1920	0
554	20250418	120400	73196052	1920	1920	1920	1920	17
555	20250418	120300	73163412	1920	1920	1920	1920	0
556	20250418	120200	73163412	1920	1920	1920	1920	0
557	20250418	120100	73163412	1920	1918	1920	1918	3
558	20250418	120000	73157656	1920	1920	1920	1920	5
559	20250418	115900	73148056	1920	1920	1920	1920	0
560	20250418	115800	73148056	1920	1920	1920	1920	1
561	20250418	115700	73146136	1920	1920	1920	1920	0
562	20250418	115600	73146136	1920	1920	1920	1920	0
563	20250418	115500	73146136	1920	1920	1920	1920	0
564	20250418	115400	73146136	1920	1920	1920	1920	0
565	20250418	115300	73146136	1920	1920	1920	1920	1
566	20250418	115200	73144216	1920	1920	1920	1920	3
567	20250418	115100	73138456	1920	1920	1920	1920	2
568	20250418	115000	73134616	1920	1920	1920	1920	0
569	20250418	114900	73134616	1920	1920	1920	1920	1
570	20250418	114800	73132696	1916	1916	1916	1916	40
571	20250418	114700	73056056	1920	1920	1920	1920	0
572	20250418	114600	73056056	1920	1920	1920	1920	0
573	20250418	114500	73056056	1920	1920	1920	1920	0
574	20250418	114400	73056056	1920	1920	1920	1920	0
575	20250418	114300	73056056	1920	1920	1920	1920	15
576	20250418	114200	73027256	1921	1921	1921	1921	1
577	20250418	114100	73025335	1922	1922	1922	1922	0
578	20250418	114000	73025335	1922	1922	1922	1922	3
579	20250418	113900	73019569	1922	1922	1922	1922	5
580	20250418	113800	73009959	1916	1916	1916	1916	0
581	20250418	113700	73009959	1916	1916	1916	1916	0
582	20250418	113600	73009959	1916	1916	1916	1916	0
583	20250418	113500	73009959	1916	1916	1916	1916	0
584	20250418	113400	73009959	1916	1916	1916	1916	0
585	20250418	113300	73009959	1916	1916	1916	1916	0
586	20250418	113200	73009959	1916	1920	1920	1916	432
587	20250418	113100	72182036	1922	1922	1922	1922	0
588	20250418	113000	72182036	1922	1922	1922	1922	0
589	20250418	112900	72182036	1922	1922	1922	1922	0
590	20250418	112800	72182036	1922	1922	1922	1922	0
591	20250418	112700	72182036	1922	1922	1922	1922	0
592	20250418	112600	72182036	1922	1922	1922	1922	0
593	20250418	112500	72182036	1922	1922	1922	1922	0
594	20250418	112400	72182036	1922	1922	1922	1922	0
595	20250418	112300	72182036	1922	1922	1922	1922	0
596	20250418	112200	72182036	1922	1922	1922	1922	0
597	20250418	112100	72182036	1922	1922	1922	1922	0
598	20250418	112000	72182036	1922	1922	1922	1922	10
599	20250418	111900	72162816	1923	1922	1923	1922	530
600	20250418	111800	71143793	1923	1923	1923	1923	1
601	20250418	111700	71141870	1919	1919	1919	1919	0
602	20250418	111600	71141870	1919	1919	1919	1919	0
603	20250418	111500	71141870	1919	1921	1921	1919	3026
604	20250418	111400	65331934	1920	1920	1920	1920	0
605	20250418	111300	65331934	1920	1920	1920	1920	0
606	20250418	111200	65331934	1920	1920	1920	1920	0
607	20250418	111100	65331934	1920	1920	1920	1920	270
608	20250418	111000	64813534	1920	1920	1920	1920	10
609	20250418	110900	64794334	1920	1920	1920	1920	779
610	20250418	110800	63298654	1921	1921	1921	1921	8
611	20250418	110700	63283286	1921	1921	1921	1921	2
612	20250418	110600	63279444	1921	1921	1921	1921	50
613	20250418	110500	63183394	1923	1923	1923	1923	1
614	20250418	110400	63181471	1923	1923	1923	1923	0
615	20250418	110300	63181471	1923	1923	1923	1923	0
616	20250418	110200	63181471	1923	1923	1923	1923	0
617	20250418	110100	63181471	1923	1923	1923	1923	364
618	20250418	110000	62481499	1923	1923	1923	1923	0
619	20250418	105900	62481499	1923	1923	1923	1923	0
620	20250418	105800	62481499	1923	1927	1927	1923	192
621	20250418	105700	62111583	1928	1928	1928	1928	32
622	20250418	105600	62049887	1928	1928	1928	1928	8
623	20250418	105500	62034463	1928	1928	1928	1928	0
624	20250418	105400	62034463	1928	1928	1928	1928	5
625	20250418	105300	62024823	1928	1928	1928	1928	0
626	20250418	105200	62024823	1928	1928	1928	1928	12
627	20250418	105100	62001687	1929	1929	1929	1929	11
628	20250418	105000	61980468	1929	1929	1929	1929	0
629	20250418	104900	61980468	1929	1929	1929	1929	2
630	20250418	104800	61976610	1927	1927	1927	1927	0
631	20250418	104700	61976610	1927	1927	1927	1927	0
632	20250418	104600	61976610	1927	1927	1927	1927	0
633	20250418	104500	61976610	1927	1927	1929	1927	6
634	20250418	104400	61965046	1927	1927	1927	1927	0
635	20250418	104300	61965046	1927	1927	1927	1927	0
636	20250418	104200	61965046	1927	1927	1927	1927	0
637	20250418	104100	61965046	1927	1927	1927	1927	22
638	20250418	104000	61922652	1930	1930	1930	1930	1
639	20250418	103900	61920722	1923	1923	1923	1923	3
640	20250418	103800	61914953	1932	1932	1932	1932	0
641	20250418	103700	61914953	1932	1932	1932	1932	0
642	20250418	103600	61914953	1932	1932	1932	1932	0
643	20250418	103500	61914953	1932	1932	1932	1932	0
644	20250418	103400	61914953	1932	1932	1932	1932	0
645	20250418	103300	61914953	1932	1933	1933	1930	112
646	20250418	103200	61698471	1933	1925	1933	1925	3033
647	20250418	103100	55841993	1926	1926	1926	1926	0
648	20250418	103000	55841993	1926	1926	1926	1926	0
649	20250418	102900	55841993	1926	1921	1926	1921	878
650	20250418	102800	54154220	1921	1921	1921	1921	532
651	20250418	102700	53132248	1923	1923	1923	1923	3
652	20250418	102600	53126479	1925	1925	1925	1925	0
653	20250418	102500	53126479	1925	1925	1925	1925	0
654	20250418	102400	53126479	1925	1925	1925	1925	0
655	20250418	102300	53126479	1925	1925	1925	1925	0
656	20250418	102200	53126479	1925	1925	1925	1925	0
657	20250418	102100	53126479	1925	1925	1925	1925	0
658	20250418	102000	53126479	1925	1925	1925	1925	0
659	20250418	101900	53126479	1925	1925	1925	1925	0
660	20250418	101800	53126479	1925	1925	1925	1925	0
661	20250418	101700	53126479	1925	1925	1925	1925	111
662	20250418	101600	52912804	1925	1925	1925	1925	4
663	20250418	101500	52905104	1925	1925	1925	1925	1
664	20250418	101400	52903179	1925	1920	1925	1919	981
665	20250418	101300	51019747	1926	1926	1926	1926	0
666	20250418	101200	51019747	1926	1926	1926	1926	0
667	20250418	101100	51019747	1926	1926	1926	1926	0
668	20250418	101000	51019747	1926	1920	1926	1920	535
669	20250418	100900	49992535	1920	1926	1926	1920	1017
670	20250418	100800	48039829	1926	1926	1926	1926	0
671	20250418	100700	48039829	1926	1926	1926	1926	1
672	20250418	100600	48037903	1926	1926	1926	1926	0
673	20250418	100500	48037903	1926	1926	1926	1926	1
674	20250418	100400	48035977	1926	1920	1926	1920	7
675	20250418	100300	48022525	1926	1926	1926	1926	0
676	20250418	100200	48022525	1926	1926	1926	1926	5
677	20250418	100100	48012895	1925	1925	1925	1925	1
678	20250418	100000	48010970	1926	1926	1926	1926	1
679	20250418	095900	48009044	1927	1919	1927	1919	861
680	20250418	095800	46356777	1926	1926	1926	1926	1
681	20250418	095700	46354851	1927	1927	1927	1927	1
682	20250418	095600	46352924	1919	1926	1927	1919	530
683	20250418	095500	45331731	1926	1926	1926	1926	2
684	20250418	095400	45327879	1927	1927	1927	1927	1
685	20250418	095300	45325952	1923	1923	1923	1923	15
686	20250418	095200	45297107	1920	1920	1920	1920	2
687	20250418	095100	45293267	1923	1923	1923	1923	0
688	20250418	095000	45293267	1923	1923	1923	1923	500
689	20250418	094900	44331767	1923	1921	1926	1921	170
690	20250418	094800	44004835	1920	1920	1920	1920	73
691	20250418	094700	43864675	1920	1910	1920	1910	5507
692	20250418	094600	33297064	1910	1910	1910	1910	2
693	20250418	094500	33293244	1909	1909	1909	1909	495
694	20250418	094400	32348289	1909	1904	1909	1904	75
695	20250418	094300	32205416	1904	1904	1904	1904	0
696	20250418	094200	32205416	1904	1904	1904	1904	389
697	20250418	094100	31464760	1905	1905	1905	1905	1576
698	20250418	094000	28462480	1905	1905	1905	1905	115
699	20250418	093900	28243405	1905	1905	1905	1905	102
700	20250418	093800	28049095	1905	1905	1906	1905	1105
701	20250418	093700	25943969	1905	1905	1905	1905	1010
702	20250418	093600	24019919	1908	1908	1908	1908	0
703	20250418	093500	24019919	1908	1908	1908	1908	0
704	20250418	093400	24019919	1908	1907	1908	1907	13
705	20250418	093300	23995118	1908	1907	1908	1907	200
706	20250418	093200	23613520	1909	1909	1909	1909	70
707	20250418	093100	23479890	1909	1908	1909	1908	29
708	20250418	093000	23424532	1909	1909	1909	1907	515
709	20250418	092900	22441401	1909	1909	1909	1909	152
710	20250418	092800	22151233	1909	1907	1909	1907	1200
711	20250418	092700	19861438	1907	1904	1907	1904	2
712	20250418	092600	19857627	1909	1909	1909	1909	0
713	20250418	092500	19857627	1909	1903	1909	1903	1036
714	20250418	092400	17885903	1901	1901	1901	1901	0
715	20250418	092300	17885903	1901	1901	1901	1901	0
716	20250418	092200	17885903	1901	1901	1901	1901	2
717	20250418	092100	17882101	1909	1909	1909	1909	2
718	20250418	092000	17878283	1900	1900	1900	1900	496
719	20250418	091900	16935883	1900	1900	1900	1900	0
720	20250418	091800	16935883	1900	1900	1900	1900	753
721	20250418	091700	15505183	1899	1899	1899	1899	201
722	20250418	091600	15123484	1899	1899	1900	1898	73
723	20250418	091500	14984911	1898	1898	1899	1898	425
724	20250418	091400	14178246	1900	1890	1900	1890	12
725	20250418	091300	14155456	1889	1888	1889	1888	2
726	20250418	091200	14151679	1887	1887	1887	1887	205
727	20250418	091100	13764844	1887	1888	1888	1887	62
728	20250418	091000	13647848	1900	1900	1900	1900	63
729	20250418	090900	13528148	1900	1909	1909	1900	9
730	20250418	090800	13510976	1909	1908	1909	1908	1422
731	20250418	090700	10796405	1882	1882	1882	1882	0
732	20250418	090600	10796405	1882	1883	1883	1881	2135
733	20250418	090500	6778874	1880	1904	1904	1880	2322
734	20250418	090400	2402313	1914	1914	1914	1914	1
735	20250418	090300	2400399	1914	1914	1914	1914	0
736	20250418	090200	2400399	1914	1914	1914	1914	0
737	20250418	090100	2400399	1914	1910	1914	1910	102
738	20250418	090000	2205575	1915	1920	1920	1915	1149