KissMeData/258610/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	203600	989042679	1920	1920	1920	1920	2095
3	20250409	203500	989042679	1920	1920	1920	1920	0
4	20250409	203400	989042679	1920	1920	1920	1920	0
5	20250409	203300	989042679	1920	1920	1920	1920	0
6	20250409	203200	989042679	1920	1920	1920	1920	0
7	20250409	203100	989042679	1920	1920	1920	1920	0
8	20250409	203000	989042679	1920	1920	1920	1920	0
9	20250409	202900	989042679	1920	1920	1920	1920	0
10	20250409	202800	989042679	1920	1920	1920	1920	0
11	20250409	202700	989042679	1920	1920	1920	1920	0
12	20250409	202600	989042679	1920	1920	1920	1920	0
13	20250409	202500	989042679	1920	1920	1920	1920	0
14	20250409	202400	989042679	1920	1920	1920	1920	0
15	20250409	202300	989042679	1920	1920	1920	1920	0
16	20250409	202200	989042679	1920	1920	1920	1920	0
17	20250409	202100	989042679	1920	1920	1920	1920	0
18	20250409	202000	989042679	1920	1920	1920	1920	0
19	20250409	201900	989042679	1920	1920	1920	1920	0
20	20250409	201800	989042679	1920	1920	1920	1920	0
21	20250409	201700	989042679	1920	1920	1920	1920	0
22	20250409	201600	989042679	1920	1920	1920	1920	0
23	20250409	201500	989042679	1920	1920	1920	1920	0
24	20250409	201400	989042679	1920	1920	1920	1920	0
25	20250409	201300	989042679	1920	1920	1920	1920	0
26	20250409	201200	989042679	1920	1920	1920	1920	0
27	20250409	201100	989042679	1920	1920	1920	1920	0
28	20250409	201000	989042679	1920	1920	1920	1920	0
29	20250409	200900	989042679	1920	1920	1920	1920	0
30	20250409	200800	989042679	1920	1920	1920	1920	0
31	20250409	200700	989042679	1920	1920	1920	1920	0
32	20250409	200600	989042679	1920	1920	1920	1920	2095
33	20250409	200500	989042679	1920	1920	1920	1920	0
34	20250409	200400	989042679	1920	1920	1920	1920	0
35	20250409	200300	989042679	1920	1920	1920	1920	0
36	20250409	200200	989042679	1920	1920	1920	1920	0
37	20250409	200100	989042679	1920	1920	1920	1920	0
38	20250409	200000	989042679	1920	1920	1920	1920	0
39	20250409	195900	989042679	1920	1920	1920	1920	0
40	20250409	195800	989042679	1920	1920	1920	1920	0
41	20250409	195700	989042679	1920	1920	1920	1920	0
42	20250409	195600	989042679	1920	1920	1920	1920	0
43	20250409	195500	989042679	1920	1920	1920	1920	0
44	20250409	195400	989042679	1920	1920	1920	1920	0
45	20250409	195300	989042679	1920	1920	1920	1920	0
46	20250409	195200	989042679	1920	1920	1920	1920	0
47	20250409	195100	989042679	1920	1920	1920	1920	0
48	20250409	195000	989042679	1920	1920	1920	1920	0
49	20250409	194900	989042679	1920	1920	1920	1920	0
50	20250409	194800	989042679	1920	1920	1920	1920	0
51	20250409	194700	989042679	1920	1920	1920	1920	0
52	20250409	194600	989042679	1920	1920	1920	1920	0
53	20250409	194500	989042679	1920	1920	1920	1920	0
54	20250409	194400	989042679	1920	1920	1920	1920	0
55	20250409	194300	989042679	1920	1920	1920	1920	0
56	20250409	194200	989042679	1920	1920	1920	1920	0
57	20250409	194100	989042679	1920	1920	1920	1920	0
58	20250409	194000	989042679	1920	1920	1920	1920	0
59	20250409	193900	989042679	1920	1920	1920	1920	0
60	20250409	193800	989042679	1920	1920	1920	1920	0
61	20250409	193700	989042679	1920	1920	1920	1920	0
62	20250409	193600	989042679	1920	1920	1920	1920	2095
63	20250409	193500	989042679	1920	1920	1920	1920	0
64	20250409	193400	989042679	1920	1920	1920	1920	0
65	20250409	193300	989042679	1920	1920	1920	1920	0
66	20250409	193200	989042679	1920	1920	1920	1920	0
67	20250409	193100	989042679	1920	1920	1920	1920	0
68	20250409	193000	989042679	1920	1920	1920	1920	0
69	20250409	192900	989042679	1920	1920	1920	1920	0
70	20250409	192800	989042679	1920	1920	1920	1920	0
71	20250409	192700	989042679	1920	1920	1920	1920	0
72	20250409	192600	989042679	1920	1920	1920	1920	0
73	20250409	192500	989042679	1920	1920	1920	1920	0
74	20250409	192400	989042679	1920	1920	1920	1920	0
75	20250409	192300	989042679	1920	1920	1920	1920	0
76	20250409	192200	989042679	1920	1920	1920	1920	0
77	20250409	192100	989042679	1920	1920	1920	1920	0
78	20250409	192000	989042679	1920	1920	1920	1920	0
79	20250409	191900	989042679	1920	1920	1920	1920	0
80	20250409	191800	989042679	1920	1920	1920	1920	0
81	20250409	191700	989042679	1920	1920	1920	1920	0
82	20250409	191600	989042679	1920	1920	1920	1920	0
83	20250409	191500	989042679	1920	1920	1920	1920	0
84	20250409	191400	989042679	1920	1920	1920	1920	0
85	20250409	191300	989042679	1920	1920	1920	1920	0
86	20250409	191200	989042679	1920	1920	1920	1920	0
87	20250409	191100	989042679	1920	1920	1920	1920	0
88	20250409	191000	989042679	1920	1920	1920	1920	0
89	20250409	190900	989042679	1920	1920	1920	1920	0
90	20250409	190800	989042679	1920	1920	1920	1920	0
91	20250409	190700	989042679	1920	1920	1920	1920	0
92	20250409	190600	989042679	1920	1920	1920	1920	2095
93	20250409	190500	989042679	1920	1920	1920	1920	0
94	20250409	190400	989042679	1920	1920	1920	1920	0
95	20250409	190300	989042679	1920	1920	1920	1920	0
96	20250409	190200	989042679	1920	1920	1920	1920	0
97	20250409	190100	989042679	1920	1920	1920	1920	0
98	20250409	190000	989042679	1920	1920	1920	1920	0
99	20250409	185900	989042679	1920	1920	1920	1920	0
100	20250409	185800	989042679	1920	1920	1920	1920	0
101	20250409	185700	989042679	1920	1920	1920	1920	0
102	20250409	185600	989042679	1920	1920	1920	1920	0
103	20250409	185500	989042679	1920	1920	1920	1920	0
104	20250409	185400	989042679	1920	1920	1920	1920	0
105	20250409	185300	989042679	1920	1920	1920	1920	0
106	20250409	185200	989042679	1920	1920	1920	1920	0
107	20250409	185100	989042679	1920	1920	1920	1920	0
108	20250409	185000	989042679	1920	1920	1920	1920	0
109	20250409	184900	989042679	1920	1920	1920	1920	0
110	20250409	184800	989042679	1920	1920	1920	1920	0
111	20250409	184700	989042679	1920	1920	1920	1920	0
112	20250409	184600	989042679	1920	1920	1920	1920	0
113	20250409	184500	989042679	1920	1920	1920	1920	0
114	20250409	184400	989042679	1920	1920	1920	1920	0
115	20250409	184300	989042679	1920	1920	1920	1920	0
116	20250409	184200	989042679	1920	1920	1920	1920	0
117	20250409	184100	989042679	1920	1920	1920	1920	0
118	20250409	184000	989042679	1920	1920	1920	1920	0
119	20250409	183900	989042679	1920	1920	1920	1920	0
120	20250409	183800	989042679	1920	1920	1920	1920	0
121	20250409	183700	989042679	1920	1920	1920	1920	0
122	20250409	183600	989042679	1920	1920	1920	1920	2095
123	20250409	183500	989042679	1920	1920	1920	1920	0
124	20250409	183400	989042679	1920	1920	1920	1920	0
125	20250409	183300	989042679	1920	1920	1920	1920	0
126	20250409	183200	989042679	1920	1920	1920	1920	0
127	20250409	183100	989042679	1920	1920	1920	1920	0
128	20250409	183000	989042679	1920	1920	1920	1920	0
129	20250409	182900	989042679	1920	1920	1920	1920	0
130	20250409	182800	989042679	1920	1920	1920	1920	0
131	20250409	182700	989042679	1920	1920	1920	1920	0
132	20250409	182600	989042679	1920	1920	1920	1920	0
133	20250409	182500	989042679	1920	1920	1920	1920	0
134	20250409	182400	989042679	1920	1920	1920	1920	0
135	20250409	182300	989042679	1920	1920	1920	1920	0
136	20250409	182200	989042679	1920	1920	1920	1920	0
137	20250409	182100	989042679	1920	1920	1920	1920	0
138	20250409	182000	989042679	1920	1920	1920	1920	0
139	20250409	181900	989042679	1920	1920	1920	1920	0
140	20250409	181800	989042679	1920	1920	1920	1920	0
141	20250409	181700	989042679	1920	1920	1920	1920	0
142	20250409	181600	989042679	1920	1920	1920	1920	0
143	20250409	181500	989042679	1920	1920	1920	1920	0
144	20250409	181400	989042679	1920	1920	1920	1920	0
145	20250409	181300	989042679	1920	1920	1920	1920	0
146	20250409	181200	989042679	1920	1920	1920	1920	0
147	20250409	181100	989042679	1920	1920	1920	1920	0
148	20250409	181000	989042679	1920	1920	1920	1920	0
149	20250409	180900	989042679	1920	1920	1920	1920	0
150	20250409	180800	989042679	1920	1920	1920	1920	0
151	20250409	180700	989042679	1920	1920	1920	1920	0
152	20250409	180600	989042679	1920	1920	1920	1920	2095
153	20250409	180500	989042679	1920	1920	1920	1920	0
154	20250409	180400	989042679	1920	1920	1920	1920	0
155	20250409	180300	989042679	1920	1920	1920	1920	0
156	20250409	180200	989042679	1920	1920	1920	1920	0
157	20250409	180100	989042679	1920	1920	1920	1920	0
158	20250409	180000	989042679	1920	1920	1920	1920	0
159	20250409	175900	989042679	1920	1920	1920	1920	0
160	20250409	175800	989042679	1920	1920	1920	1920	0
161	20250409	175700	989042679	1920	1920	1920	1920	0
162	20250409	175600	989042679	1920	1920	1920	1920	0
163	20250409	175500	989042679	1920	1920	1920	1920	0
164	20250409	175400	989042679	1920	1920	1920	1920	0
165	20250409	175300	989042679	1920	1920	1920	1920	0
166	20250409	175200	989042679	1920	1920	1920	1920	0
167	20250409	175100	989042679	1920	1920	1920	1920	0
168	20250409	175000	989042679	1920	1920	1920	1920	0
169	20250409	174900	989042679	1920	1920	1920	1920	0
170	20250409	174800	989042679	1920	1920	1920	1920	0
171	20250409	174700	989042679	1920	1920	1920	1920	0
172	20250409	174600	989042679	1920	1920	1920	1920	0
173	20250409	174500	989042679	1920	1920	1920	1920	0
174	20250409	174400	989042679	1920	1920	1920	1920	0
175	20250409	174300	989042679	1920	1920	1920	1920	0
176	20250409	174200	989042679	1920	1920	1920	1920	0
177	20250409	174100	989042679	1920	1920	1920	1920	0
178	20250409	174000	989042679	1920	1920	1920	1920	0
179	20250409	173900	989042679	1920	1920	1920	1920	0
180	20250409	173800	989042679	1920	1920	1920	1920	0
181	20250409	173700	989042679	1920	1920	1920	1920	0
182	20250409	173600	989042679	1920	1920	1920	1920	2095
183	20250409	173500	989042679	1920	1920	1920	1920	0
184	20250409	173400	989042679	1920	1920	1920	1920	0
185	20250409	173300	989042679	1920	1920	1920	1920	0
186	20250409	173200	989042679	1920	1920	1920	1920	0
187	20250409	173100	989042679	1920	1920	1920	1920	0
188	20250409	173000	989042679	1920	1920	1920	1920	0
189	20250409	172900	989042679	1920	1920	1920	1920	0
190	20250409	172800	989042679	1920	1920	1920	1920	0
191	20250409	172700	989042679	1920	1920	1920	1920	0
192	20250409	172600	989042679	1920	1920	1920	1920	0
193	20250409	172500	989042679	1920	1920	1920	1920	0
194	20250409	172400	989042679	1920	1920	1920	1920	0
195	20250409	172300	989042679	1920	1920	1920	1920	0
196	20250409	172200	989042679	1920	1920	1920	1920	0
197	20250409	172100	989042679	1920	1920	1920	1920	0
198	20250409	172000	989042679	1920	1920	1920	1920	0
199	20250409	171900	989042679	1920	1920	1920	1920	0
200	20250409	171800	989042679	1920	1920	1920	1920	0
201	20250409	171700	989042679	1920	1920	1920	1920	0
202	20250409	171600	989042679	1920	1920	1920	1920	0
203	20250409	171500	989042679	1920	1920	1920	1920	0
204	20250409	171400	989042679	1920	1920	1920	1920	0
205	20250409	171300	989042679	1920	1920	1920	1920	0
206	20250409	171200	989042679	1920	1920	1920	1920	0
207	20250409	171100	989042679	1920	1920	1920	1920	0
208	20250409	171000	989042679	1920	1920	1920	1920	0
209	20250409	170900	989042679	1920	1920	1920	1920	0
210	20250409	170800	989042679	1920	1920	1920	1920	0
211	20250409	170700	989042679	1920	1920	1920	1920	0
212	20250409	170600	989042679	1920	1920	1920	1920	2095
213	20250409	170500	989042679	1920	1920	1920	1920	0
214	20250409	170400	989042679	1920	1920	1920	1920	0
215	20250409	170300	989042679	1920	1920	1920	1920	0
216	20250409	170200	989042679	1920	1920	1920	1920	0
217	20250409	170100	989042679	1920	1920	1920	1920	0
218	20250409	170000	989042679	1920	1920	1920	1920	0
219	20250409	165900	989042679	1920	1920	1920	1920	0
220	20250409	165800	989042679	1920	1920	1920	1920	0
221	20250409	165700	989042679	1920	1920	1920	1920	0
222	20250409	165600	989042679	1920	1920	1920	1920	0
223	20250409	165500	989042679	1920	1920	1920	1920	0
224	20250409	165400	989042679	1920	1920	1920	1920	0
225	20250409	165300	989042679	1920	1920	1920	1920	0
226	20250409	165200	989042679	1920	1920	1920	1920	0
227	20250409	165100	989042679	1920	1920	1920	1920	0
228	20250409	165000	989042679	1920	1920	1920	1920	0
229	20250409	164900	989042679	1920	1920	1920	1920	0
230	20250409	164800	989042679	1920	1920	1920	1920	0
231	20250409	164700	989042679	1920	1920	1920	1920	0
232	20250409	164600	989042679	1920	1920	1920	1920	0
233	20250409	164500	989042679	1920	1920	1920	1920	0
234	20250409	164400	989042679	1920	1920	1920	1920	0
235	20250409	164300	989042679	1920	1920	1920	1920	0
236	20250409	164200	989042679	1920	1920	1920	1920	0
237	20250409	164100	989042679	1920	1920	1920	1920	0
238	20250409	164000	989042679	1920	1920	1920	1920	0
239	20250409	163900	989042679	1920	1920	1920	1920	0
240	20250409	163800	989042679	1920	1920	1920	1920	0
241	20250409	163700	989042679	1920	1920	1920	1920	0
242	20250409	163600	989042679	1920	1920	1920	1920	2095
243	20250409	163500	989042679	1920	1920	1920	1920	0
244	20250409	163400	989042679	1920	1920	1920	1920	0
245	20250409	163300	989042679	1920	1920	1920	1920	0
246	20250409	163200	989042679	1920	1920	1920	1920	0
247	20250409	163100	989042679	1920	1920	1920	1920	0
248	20250409	163000	989042679	1920	1920	1920	1920	0
249	20250409	162900	989042679	1920	1920	1920	1920	0
250	20250409	162800	989042679	1920	1920	1920	1920	0
251	20250409	162700	989042679	1920	1920	1920	1920	0
252	20250409	162600	989042679	1920	1920	1920	1920	0
253	20250409	162500	989042679	1920	1920	1920	1920	0
254	20250409	162400	989042679	1920	1920	1920	1920	0
255	20250409	162300	989042679	1920	1920	1920	1920	0
256	20250409	162200	989042679	1920	1920	1920	1920	0
257	20250409	162100	989042679	1920	1920	1920	1920	0
258	20250409	162000	989042679	1920	1920	1920	1920	0
259	20250409	161900	989042679	1920	1920	1920	1920	0
260	20250409	161800	989042679	1920	1920	1920	1920	0
261	20250409	161700	989042679	1920	1920	1920	1920	0
262	20250409	161600	989042679	1920	1920	1920	1920	0
263	20250409	161500	989042679	1920	1920	1920	1920	0
264	20250409	161400	989042679	1920	1920	1920	1920	0
265	20250409	161300	989042679	1920	1920	1920	1920	0
266	20250409	161200	989042679	1920	1920	1920	1920	0
267	20250409	161100	989042679	1920	1920	1920	1920	0
268	20250409	161000	989042679	1920	1920	1920	1920	0
269	20250409	160900	989042679	1920	1920	1920	1920	0
270	20250409	160800	989042679	1920	1920	1920	1920	0
271	20250409	160700	989042679	1920	1920	1920	1920	0
272	20250409	160600	989042679	1920	1920	1920	1920	2095
273	20250409	160500	989042679	1920	1920	1920	1920	0
274	20250409	160400	989042679	1920	1920	1920	1920	0
275	20250409	160300	989042679	1920	1920	1920	1920	0
276	20250409	160200	989042679	1920	1920	1920	1920	0
277	20250409	160100	989042679	1920	1920	1920	1920	0
278	20250409	160000	989042679	1920	1920	1920	1920	0
279	20250409	155900	989042679	1920	1920	1920	1920	0
280	20250409	155800	989042679	1920	1920	1920	1920	0
281	20250409	155700	989042679	1920	1920	1920	1920	0
282	20250409	155600	989042679	1920	1920	1920	1920	0
283	20250409	155500	989042679	1920	1920	1920	1920	0
284	20250409	155400	989042679	1920	1920	1920	1920	0
285	20250409	155300	989042679	1920	1920	1920	1920	0
286	20250409	155200	989042679	1920	1920	1920	1920	0
287	20250409	155100	989042679	1920	1920	1920	1920	0
288	20250409	155000	989042679	1920	1920	1920	1920	0
289	20250409	154900	989042679	1920	1920	1920	1920	0
290	20250409	154800	989042679	1920	1920	1920	1920	0
291	20250409	154700	989042679	1920	1920	1920	1920	0
292	20250409	154600	989042679	1920	1920	1920	1920	0
293	20250409	154500	989042679	1920	1920	1920	1920	0
294	20250409	154400	989042679	1920	1920	1920	1920	0
295	20250409	154300	989042679	1920	1920	1920	1920	0
296	20250409	154200	989042679	1920	1920	1920	1920	0
297	20250409	154100	989042679	1920	1920	1920	1920	0
298	20250409	154000	989042679	1920	1920	1920	1920	0
299	20250409	153900	989042679	1920	1920	1920	1920	0
300	20250409	153800	989042679	1920	1920	1920	1920	0
301	20250409	153700	989042679	1920	1920	1920	1920	0
302	20250409	153600	989042679	1920	1920	1920	1920	2095
303	20250409	153500	989042679	1920	1920	1920	1920	0
304	20250409	153400	989042679	1920	1920	1920	1920	0
305	20250409	153300	989042679	1920	1920	1920	1920	0
306	20250409	153200	989042679	1920	1920	1920	1920	0
307	20250409	153100	989042679	1920	1920	1920	1920	0
308	20250409	153000	989042679	1920	1920	1920	1920	2095
309	20250409	152900	985020279	1914	1914	1914	1914	0
310	20250409	152800	985020279	1914	1914	1914	1914	0
311	20250409	152700	985020279	1914	1914	1914	1914	0
312	20250409	152600	985020279	1914	1914	1914	1914	0
313	20250409	152500	985020279	1914	1914	1914	1914	0
314	20250409	152400	985020279	1914	1914	1914	1914	0
315	20250409	152300	985020279	1914	1914	1914	1914	0
316	20250409	152200	985020279	1914	1914	1914	1914	0
317	20250409	152100	985020279	1914	1914	1914	1914	0
318	20250409	152000	985020279	1914	1914	1914	1914	0
319	20250409	151900	985020279	1914	1917	1920	1914	989
320	20250409	151800	983124405	1919	1919	1919	1919	0
321	20250409	151700	983124405	1919	1919	1919	1919	0
322	20250409	151600	983124405	1919	1919	1919	1919	0
323	20250409	151500	983124405	1919	1919	1919	1919	0
324	20250409	151400	983124405	1919	1919	1919	1919	557
325	20250409	151300	982055522	1919	1919	1920	1919	530
326	20250409	151200	981038270	1920	1920	1920	1920	1
327	20250409	151100	981036350	1920	1920	1920	1920	0
328	20250409	151000	981036350	1920	1920	1920	1920	0
329	20250409	150900	981036350	1920	1920	1920	1920	0
330	20250409	150800	981036350	1920	1920	1920	1920	0
331	20250409	150700	981036350	1920	1917	1920	1916	8032
332	20250409	150600	965617033	1912	1908	1917	1908	156
333	20250409	150500	965319085	1909	1906	1909	1906	159
334	20250409	150400	965015876	1906	1908	1908	1906	393
335	20250409	150300	964266425	1910	1892	1910	1892	109
336	20250409	150200	964060179	1910	1910	1910	1910	1
337	20250409	150100	964058269	1910	1911	1911	1910	3
338	20250409	150000	964052538	1911	1911	1911	1911	29
339	20250409	145900	963997119	1911	1910	1911	1910	2
340	20250409	145800	963993298	1911	1911	1911	1911	1
341	20250409	145700	963991387	1912	1892	1912	1892	5
342	20250409	145600	963981907	1912	1912	1912	1912	0
343	20250409	145500	963981907	1912	1912	1912	1912	2
344	20250409	145400	963978083	1914	1914	1914	1914	9
345	20250409	145300	963960857	1914	1903	1914	1903	101
346	20250409	145200	963768643	1914	1911	1915	1911	304
347	20250409	145100	963187692	1911	1912	1912	1892	43
348	20250409	145000	963106198	1913	1913	1913	1913	0
349	20250409	144900	963106198	1913	1913	1913	1913	0
350	20250409	144800	963106198	1913	1912	1913	1912	3
351	20250409	144700	963100461	1916	1902	1916	1902	571
352	20250409	144600	962011164	1903	1900	1903	1900	539
353	20250409	144500	960986354	1902	1902	1903	1900	252
354	20250409	144400	960507249	1905	1899	1905	1899	297
355	20250409	144300	959942022	1899	1893	1899	1893	643
356	20250409	144200	958723920	1880	1898	1898	1880	1431
357	20250409	144100	956019667	1905	1889	1908	1878	1111
358	20250409	144000	953927222	1911	1914	1915	1889	7159
359	20250409	143900	940398041	1914	1892	1914	1892	4
360	20250409	143800	940390451	1916	1915	1916	1915	11
361	20250409	143700	940369385	1914	1914	1914	1913	60
362	20250409	143600	940254547	1891	1891	1891	1891	10
363	20250409	143500	940235637	1916	1916	1916	1916	100
364	20250409	143400	940044037	1917	1917	1917	1917	0
365	20250409	143300	940044037	1917	1917	1917	1917	1
366	20250409	143200	940042120	1912	1912	1912	1912	10
367	20250409	143100	940023000	1891	1892	1892	1891	750
368	20250409	143000	938604307	1892	1892	1892	1892	361
369	20250409	142900	937921295	1892	1892	1892	1892	1
370	20250409	142800	937919403	1919	1919	1919	1919	0
371	20250409	142700	937919403	1919	1908	1920	1908	5031
372	20250409	142600	928280723	1907	1907	1907	1907	511
373	20250409	142500	927306246	1910	1910	1910	1910	0
374	20250409	142400	927306246	1910	1910	1910	1910	0
375	20250409	142300	927306246	1910	1910	1910	1910	38
376	20250409	142200	927233666	1910	1910	1910	1910	0
377	20250409	142100	927233666	1910	1909	1910	1909	84
378	20250409	142000	927073309	1909	1909	1909	1909	38
379	20250409	141900	927000767	1912	1912	1912	1912	152
380	20250409	141800	926710143	1912	1903	1912	1903	1076
381	20250409	141700	924662076	1899	1903	1903	1885	7320
382	20250409	141600	910758847	1903	1903	1903	1903	54
383	20250409	141500	910656085	1903	1903	1903	1903	500
384	20250409	141400	909704585	1903	1903	1903	1903	1
385	20250409	141300	909702682	1903	1904	1904	1903	200
386	20250409	141200	909322045	1904	1911	1911	1903	641
387	20250409	141100	908100592	1913	1913	1913	1913	497
388	20250409	141000	907149831	1913	1913	1913	1913	0
389	20250409	140900	907149831	1913	1915	1915	1913	171
390	20250409	140800	906822436	1915	1915	1915	1915	101
391	20250409	140700	906629021	1918	1919	1919	1914	338
392	20250409	140600	905980831	1919	1914	1919	1914	101
393	20250409	140500	905787017	1913	1913	1913	1913	0
394	20250409	140400	905787017	1913	1913	1913	1913	0
395	20250409	140300	905787017	1913	1918	1918	1913	293
396	20250409	140200	905225348	1918	1920	1920	1918	615
397	20250409	140100	904045170	1928	1928	1928	1928	0
398	20250409	140000	904045170	1928	1928	1928	1928	0
399	20250409	135900	904045170	1928	1928	1928	1928	0
400	20250409	135800	904045170	1928	1928	1928	1928	0
401	20250409	135700	904045170	1928	1928	1928	1928	0
402	20250409	135600	904045170	1928	1928	1928	1928	0
403	20250409	135500	904045170	1928	1928	1928	1928	0
404	20250409	135400	904045170	1928	1928	1928	1928	0
405	20250409	135300	904045170	1928	1928	1928	1928	0
406	20250409	135200	904045170	1928	1928	1928	1928	0
407	20250409	135100	904045170	1928	1928	1928	1928	40
408	20250409	135000	903968050	1929	1929	1929	1929	0
409	20250409	134900	903968050	1929	1929	1929	1929	0
410	20250409	134800	903968050	1929	1929	1929	1929	120
411	20250409	134700	903736570	1929	1929	1929	1929	0
412	20250409	134600	903736570	1929	1929	1929	1929	1000
413	20250409	134500	901807570	1929	1929	1929	1929	0
414	20250409	134400	901807570	1929	1930	1930	1928	120
415	20250409	134300	901576065	1930	1930	1930	1930	100
416	20250409	134200	901383065	1916	1916	1916	1916	0
417	20250409	134100	901383065	1916	1916	1916	1916	0
418	20250409	134000	901383065	1916	1919	1919	1916	485
419	20250409	133900	900453336	1920	1919	1920	1919	781
420	20250409	133800	898954276	1919	1919	1919	1919	386
421	20250409	133700	898213542	1919	1919	1919	1919	500
422	20250409	133600	897254042	1920	1920	1920	1920	26
423	20250409	133500	897204122	1919	1920	1920	1916	2852
424	20250409	133400	891732355	1933	1920	1933	1920	1127
425	20250409	133300	889561067	1920	1931	1931	1920	331
426	20250409	133200	888923523	1920	1935	1935	1920	5172
427	20250409	133100	878968300	1947	1947	1947	1947	0
428	20250409	133000	878968300	1947	1947	1947	1947	0
429	20250409	132900	878968300	1947	1947	1947	1947	0
430	20250409	132800	878968300	1947	1947	1947	1947	10
431	20250409	132700	878948830	1934	1934	1934	1934	1
432	20250409	132600	878946896	1934	1934	1934	1934	0
433	20250409	132500	878946896	1934	1938	1938	1934	500
434	20250409	132400	877978356	1948	1948	1948	1948	0
435	20250409	132300	877978356	1948	1939	1948	1938	347
436	20250409	132200	877305706	1939	1945	1945	1939	926
437	20250409	132100	875507547	1945	1946	1946	1945	6408
438	20250409	132000	863040736	1948	1948	1948	1947	1100
439	20250409	131900	860898982	1948	1950	1950	1948	1511
440	20250409	131800	857954830	1953	1953	1953	1953	1
441	20250409	131700	857952877	1954	1954	1954	1954	0
442	20250409	131600	857952877	1954	1954	1954	1954	0
443	20250409	131500	857952877	1954	1963	1963	1954	236
444	20250409	131400	857491343	1954	1955	1955	1954	951
445	20250409	131300	855633088	1963	1963	1963	1963	4
446	20250409	131200	855625236	1963	1963	1963	1963	0
447	20250409	131100	855625236	1963	1963	1963	1963	0
448	20250409	131000	855625236	1963	1963	1963	1954	1284
449	20250409	130900	853113744	1954	1954	1954	1954	0
450	20250409	130800	853113744	1954	1954	1954	1954	11
451	20250409	130700	853092250	1954	1954	1954	1954	329
452	20250409	130600	852449384	1964	1964	1964	1964	0
453	20250409	130500	852449384	1964	1964	1964	1964	0
454	20250409	130400	852449384	1964	1964	1964	1964	5
455	20250409	130300	852439564	1967	1967	1967	1967	0
456	20250409	130200	852439564	1967	1967	1967	1967	0
457	20250409	130100	852439564	1967	1967	1967	1967	0
458	20250409	130000	852439564	1967	1967	1967	1967	0
459	20250409	125900	852439564	1967	1967	1967	1967	0
460	20250409	125800	852439564	1967	1967	1967	1967	0
461	20250409	125700	852439564	1967	1967	1967	1967	0
462	20250409	125600	852439564	1967	1967	1967	1967	10
463	20250409	125500	852419894	1958	1958	1958	1958	0
464	20250409	125400	852419894	1958	1961	1961	1958	728
465	20250409	125300	850992346	1961	1961	1961	1961	7300
466	20250409	125200	836677046	1961	1966	1966	1961	2640
467	20250409	125100	831498743	1966	1966	1966	1966	43
468	20250409	125000	831414205	1970	1970	1970	1970	2
469	20250409	124900	831410265	1966	1967	1967	1966	9
470	20250409	124800	831392570	1971	1974	1974	1971	21
471	20250409	124700	831351164	1971	1971	1971	1971	5
472	20250409	124600	831341309	1967	1967	1967	1967	0
473	20250409	124500	831341309	1967	1977	1977	1967	79
474	20250409	124400	831185216	1977	1977	1977	1977	16
475	20250409	124300	831153584	1976	1976	1976	1976	325
476	20250409	124200	830511384	1977	1977	1977	1977	0
477	20250409	124100	830511384	1977	1977	1977	1977	110
478	20250409	124000	830293914	1977	1977	1977	1977	494
479	20250409	123900	829317276	1978	1978	1978	1978	0
480	20250409	123800	829317276	1978	1978	1978	1978	0
481	20250409	123700	829317276	1978	1978	1978	1978	53
482	20250409	123600	829212442	1978	1978	1978	1978	4
483	20250409	123500	829204530	1979	1979	1979	1979	0
484	20250409	123400	829204530	1979	1979	1979	1979	0
485	20250409	123300	829204530	1979	1979	1979	1979	1
486	20250409	123200	829202551	1978	1963	1979	1963	244
487	20250409	123100	828721461	1963	1963	1963	1963	3
488	20250409	123000	828715572	1980	1980	1980	1980	100
489	20250409	122900	828517572	1982	1982	1982	1982	0
490	20250409	122800	828517572	1982	1982	1982	1982	1
491	20250409	122700	828515590	1971	1982	1982	1971	47
492	20250409	122600	828422623	1982	1980	1982	1980	1101
493	20250409	122500	826242641	1980	1975	1980	1975	73
494	20250409	122400	826098406	1975	1969	1980	1969	74
495	20250409	122300	825952070	1969	1970	1970	1969	355
496	20250409	122200	825252769	1970	1970	1970	1970	90
497	20250409	122100	825075469	1965	1965	1965	1965	1336
498	20250409	122000	822450229	1965	1965	1965	1965	0
499	20250409	121900	822450229	1965	1965	1965	1965	0
500	20250409	121800	822450229	1965	1965	1965	1965	0
501	20250409	121700	822450229	1965	1963	1965	1963	15
502	20250409	121600	822420778	1963	1961	1963	1961	855
503	20250409	121500	820744105	1961	1961	1961	1961	0
504	20250409	121400	820744105	1961	1960	1961	1960	590
505	20250409	121300	819587217	1961	1961	1961	1961	0
506	20250409	121200	819587217	1961	1961	1961	1961	0
507	20250409	121100	819587217	1961	1961	1961	1961	0
508	20250409	121000	819587217	1961	1961	1961	1961	0
509	20250409	120900	819587217	1961	1961	1961	1961	0
510	20250409	120800	819587217	1961	1961	1961	1961	0
511	20250409	120700	819587217	1961	1959	1961	1959	120
512	20250409	120600	819352135	1957	1957	1957	1957	6
513	20250409	120500	819340393	1957	1950	1957	1950	1169
514	20250409	120400	817060129	1951	1951	1951	1951	127
515	20250409	120300	816812352	1957	1957	1957	1957	0
516	20250409	120200	816812352	1957	1957	1957	1957	2
517	20250409	120100	816808438	1957	1957	1957	1957	2926
518	20250409	120000	811082256	1957	1957	1957	1957	0
519	20250409	115900	811082256	1957	1957	1957	1957	0
520	20250409	115800	811082256	1957	1957	1957	1957	50
521	20250409	115700	810984406	1957	1957	1957	1957	0
522	20250409	115600	810984406	1957	1957	1957	1957	10
523	20250409	115500	810964836	1957	1957	1957	1957	40
524	20250409	115400	810886556	1957	1957	1957	1957	0
525	20250409	115300	810886556	1957	1957	1957	1957	0
526	20250409	115200	810886556	1957	1957	1957	1957	0
527	20250409	115100	810886556	1957	1957	1957	1957	0
528	20250409	115000	810886556	1957	1957	1957	1957	10
529	20250409	114900	810866986	1951	1956	1956	1951	151
530	20250409	114800	810571885	1956	1956	1956	1956	1
531	20250409	114700	810569929	1951	1951	1951	1951	5
532	20250409	114600	810560174	1951	1951	1951	1951	30
533	20250409	114500	810501644	1956	1956	1956	1956	2
534	20250409	114400	810497732	1956	1956	1956	1956	0
535	20250409	114300	810497732	1956	1956	1956	1956	1
536	20250409	114200	810495776	1957	1957	1957	1957	10
537	20250409	114100	810476206	1957	1957	1957	1957	11
538	20250409	114000	810454679	1950	1950	1950	1950	1000
539	20250409	113900	808504679	1950	1953	1953	1950	4818
540	20250409	113800	799104611	1961	1961	1961	1961	0
541	20250409	113700	799104611	1961	1961	1961	1961	0
542	20250409	113600	799104611	1961	1961	1961	1961	1
543	20250409	113500	799102650	1953	1959	1959	1953	9
544	20250409	113400	799085048	1960	1960	1960	1960	0
545	20250409	113300	799085048	1960	1960	1960	1960	1
546	20250409	113200	799083088	1961	1961	1961	1961	1
547	20250409	113100	799081127	1961	1961	1961	1961	100
548	20250409	113000	798885027	1961	1961	1961	1961	10
549	20250409	112900	798865417	1961	1953	1961	1952	293
550	20250409	112800	798293150	1952	1956	1956	1952	1336
551	20250409	112700	795682860	1965	1965	1965	1965	0
552	20250409	112600	795682860	1965	1956	1965	1956	40
553	20250409	112500	795604530	1956	1956	1956	1956	1
554	20250409	112400	795602574	1960	1960	1960	1960	1
555	20250409	112300	795600614	1965	1965	1965	1965	1
556	20250409	112200	795598649	1964	1964	1964	1964	146
557	20250409	112100	795311905	1964	1956	1964	1955	511
558	20250409	112000	794312521	1956	1956	1956	1956	1
559	20250409	111900	794310565	1964	1964	1964	1964	0
560	20250409	111800	794310565	1964	1957	1964	1956	122
561	20250409	111700	794071489	1957	1957	1957	1957	0
562	20250409	111600	794071489	1957	1958	1958	1957	169
563	20250409	111500	793740589	1960	1960	1960	1960	68
564	20250409	111400	793607309	1964	1960	1964	1960	2
565	20250409	111300	793603385	1960	1960	1960	1960	5
566	20250409	111200	793593585	1960	1960	1960	1960	5
567	20250409	111100	793583785	1960	1960	1960	1960	0
568	20250409	111000	793583785	1960	1960	1960	1960	27
569	20250409	110900	793530865	1965	1965	1965	1965	1
570	20250409	110800	793528900	1965	1967	1967	1965	299
571	20250409	110700	792941247	1968	1968	1968	1968	1
572	20250409	110600	792939279	1967	1967	1967	1967	42
573	20250409	110500	792856665	1970	1970	1970	1970	0
574	20250409	110400	792856665	1970	1970	1970	1970	0
575	20250409	110300	792856665	1970	1970	1970	1970	1
576	20250409	110200	792854695	1969	1969	1969	1969	6
577	20250409	110100	792842881	1970	1970	1970	1970	0
578	20250409	110000	792842881	1970	1970	1970	1970	1
579	20250409	105900	792840911	1969	1969	1969	1969	0
580	20250409	105800	792840911	1969	1969	1969	1969	0
581	20250409	105700	792840911	1969	1969	1969	1969	1
582	20250409	105600	792838942	1969	1977	1977	1969	25
583	20250409	105500	792789622	1977	1970	1977	1970	2
584	20250409	105400	792785675	1977	1969	1977	1969	12
585	20250409	105300	792762039	1977	1977	1977	1977	19
586	20250409	105200	792724476	1977	1976	1977	1976	21
587	20250409	105100	792682976	1966	1966	1966	1966	0
588	20250409	105000	792682976	1966	1966	1966	1966	10
589	20250409	104900	792663316	1976	1976	1976	1976	2
590	20250409	104800	792659364	1961	1961	1961	1961	1
591	20250409	104700	792657403	1979	1979	1979	1979	0
592	20250409	104600	792657403	1979	1978	1979	1978	51
593	20250409	104500	792556524	1979	1979	1979	1979	0
594	20250409	104400	792556524	1979	1978	1979	1978	97
595	20250409	104300	792364657	1978	1955	1978	1954	369
596	20250409	104200	791640746	1955	1955	1955	1955	5
597	20250409	104100	791630971	1979	1979	1979	1979	10
598	20250409	104000	791611181	1980	1966	1980	1966	420
599	20250409	103900	790783243	1966	1966	1966	1966	217
600	20250409	103800	790356621	1977	1977	1977	1977	0
601	20250409	103700	790356621	1977	1962	1977	1962	808
602	20250409	103600	788761511	1962	1962	1962	1962	61
603	20250409	103500	788641829	1952	1964	1964	1952	1489
604	20250409	103400	785722341	1983	1964	1983	1964	551
605	20250409	103300	784640158	1985	1968	1987	1968	653
606	20250409	103200	783355018	1968	1975	1975	1968	2789
607	20250409	103100	777854600	1989	1976	1989	1975	471
608	20250409	103000	776921001	1990	1990	1990	1990	30
609	20250409	102900	776861301	1991	1991	1991	1991	0
610	20250409	102800	776861301	1991	1991	1991	1991	1
611	20250409	102700	776859310	1972	1972	1972	1972	112
612	20250409	102600	776638446	1992	1992	1992	1992	3
613	20250409	102500	776632470	1992	1992	1992	1992	60
614	20250409	102400	776512950	1992	1992	1992	1992	0
615	20250409	102300	776512950	1992	1992	1992	1992	45
616	20250409	102200	776423310	1992	1991	1993	1991	160
617	20250409	102100	776104689	1991	1989	1991	1989	95
618	20250409	102000	775915641	1990	1981	1990	1950	8856
619	20250409	101900	758463140	1981	1981	1981	1981	142
620	20250409	101800	758181838	1992	1992	1992	1992	0
621	20250409	101700	758181838	1992	1992	1992	1992	3
622	20250409	101600	758175862	1992	1992	1992	1992	0
623	20250409	101500	758175862	1992	1992	1992	1992	0
624	20250409	101400	758175862	1992	1982	1992	1981	153
625	20250409	101300	757872584	1982	1982	1982	1982	6
626	20250409	101200	757860692	1982	1982	1982	1982	88
627	20250409	101100	757686276	1992	1992	1992	1992	0
628	20250409	101000	757686276	1992	1992	1992	1992	0
629	20250409	100900	757686276	1992	1992	1992	1992	0
630	20250409	100800	757686276	1992	1992	1992	1991	26
631	20250409	100700	757634490	1982	1982	1982	1982	85
632	20250409	100600	757466020	1982	1982	1982	1982	109
633	20250409	100500	757249982	1992	1992	1992	1992	215
634	20250409	100400	756821702	1992	1982	1992	1981	101
635	20250409	100300	756621510	1981	1992	1992	1981	641
636	20250409	100200	755351579	1981	1998	1998	1981	3247
637	20250409	100100	748902369	1998	1998	1998	1998	0
638	20250409	100000	748902369	1998	1998	1998	1987	238
639	20250409	095900	748428088	1998	1998	1998	1998	400
640	20250409	095800	747628888	1998	1998	1998	1998	700
641	20250409	095700	746230288	1998	1987	1998	1987	104
642	20250409	095600	746023629	1998	1998	1998	1998	0
643	20250409	095500	746023629	1998	1987	1998	1987	19
644	20250409	095400	745985766	1987	1997	1997	1987	238
645	20250409	095300	745512810	1998	1987	1998	1987	29
646	20250409	095200	745455077	1987	1987	1987	1987	39
647	20250409	095100	745377584	1998	1998	1998	1987	190
648	20250409	095000	744999064	1998	1988	1998	1988	11
649	20250409	094900	744977096	1988	1988	1998	1987	2046
650	20250409	094800	740909561	1988	1987	1988	1987	51
651	20250409	094700	740808214	1987	1988	1998	1987	3112
652	20250409	094600	734621571	1988	1988	1988	1987	3304
653	20250409	094500	728053610	1988	1998	1998	1988	123
654	20250409	094400	727809066	1998	1997	1998	1987	3688
655	20250409	094300	720447359	1997	1977	1997	1976	2657
656	20250409	094200	715171105	1985	1981	1985	1975	7377
657	20250409	094100	700583823	1981	1987	1987	1981	2609
658	20250409	094000	695405987	1987	1988	1989	1987	1502
659	20250409	093900	692421349	1989	1990	1990	1989	3058
660	20250409	093800	686336071	1990	1998	1998	1990	13780
661	20250409	093700	658888021	1998	1999	1999	1996	2064
662	20250409	093600	654765239	2000	2000	2015	2000	1125
663	20250409	093500	652514349	2000	2025	2025	2000	7517
664	20250409	093400	637427974	2030	2025	2030	2025	1494
665	20250409	093300	634402594	2030	2035	2035	2030	4524
666	20250409	093200	625212979	2037	2035	2040	2035	646
667	20250409	093100	623896556	2035	2030	2040	2030	2394
668	20250409	093000	619032011	2030	2030	2040	2030	3261
669	20250409	092900	612409171	2030	2045	2045	2030	2716
670	20250409	092800	606894796	2050	2030	2050	2025	501
671	20250409	092700	605880221	2025	2035	2035	2025	3013
672	20250409	092600	599764236	2030	2030	2030	2020	2198
673	20250409	092500	595302601	2030	2050	2055	2030	961
674	20250409	092400	593348371	2050	2030	2050	2030	2450
675	20250409	092300	588366171	2030	2030	2050	2005	10328
676	20250409	092200	567449776	2030	2045	2060	2030	3765
677	20250409	092100	559767653	2045	2055	2055	2030	4213
678	20250409	092000	551180048	2060	2095	2095	2055	15584
679	20250409	091900	518920583	2095	2120	2130	2095	30983
680	20250409	091800	453603383	2130	2125	2145	2105	40332
681	20250409	091700	368038547	2110	2110	2110	2110	0
682	20250409	091600	368038547	2110	2110	2110	2110	0
683	20250409	091500	368038547	2110	2040	2110	2040	57553
684	20250409	091400	247785612	2040	2025	2040	2010	6663
685	20250409	091300	234314875	2000	1995	2035	1990	13768
686	20250409	091200	206714592	1990	1987	1993	1987	6985
687	20250409	091100	192816206	1987	1986	1989	1958	5855
688	20250409	091000	181229617	1986	1968	1986	1958	6267
689	20250409	090900	168918714	1959	1958	1970	1957	5208
690	20250409	090800	158710249	1958	1960	1960	1958	3520
691	20250409	090700	151811063	1965	1955	1965	1955	6237
692	20250409	090600	139586004	1960	1960	1965	1959	22533
693	20250409	090500	95395121	1960	1960	1964	1954	4136
694	20250409	090400	87285353	1963	1940	1964	1939	19528
695	20250409	090300	49170043	1950	1938	1950	1933	8455
696	20250409	090200	32798036	1938	1921	1938	1921	2165
697	20250409	090100	28616173	1921	1930	1933	1920	9376
698	20250409	090000	10587113	1930	1920	1933	1920	5509