KissMeData/050860/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	191600	81850909	1943	1943	1943	1943	1762
3	20250416	191500	81850909	1943	1943	1943	1943	0
4	20250416	191400	81850909	1943	1943	1943	1943	0
5	20250416	191300	81850909	1943	1943	1943	1943	0
6	20250416	191200	81850909	1943	1943	1943	1943	0
7	20250416	191100	81850909	1943	1943	1943	1943	0
8	20250416	191000	81850909	1943	1943	1943	1943	0
9	20250416	190900	81850909	1943	1943	1943	1943	0
10	20250416	190800	81850909	1943	1943	1943	1943	0
11	20250416	190700	81850909	1943	1943	1943	1943	0
12	20250416	190600	81850909	1943	1943	1943	1943	0
13	20250416	190500	81850909	1943	1943	1943	1943	0
14	20250416	190400	81850909	1943	1943	1943	1943	0
15	20250416	190300	81850909	1943	1943	1943	1943	0
16	20250416	190200	81850909	1943	1943	1943	1943	0
17	20250416	190100	81850909	1943	1943	1943	1943	0
18	20250416	190000	81850909	1943	1943	1943	1943	0
19	20250416	185900	81850909	1943	1943	1943	1943	0
20	20250416	185800	81850909	1943	1943	1943	1943	0
21	20250416	185700	81850909	1943	1943	1943	1943	0
22	20250416	185600	81850909	1943	1943	1943	1943	0
23	20250416	185500	81850909	1943	1943	1943	1943	0
24	20250416	185400	81850909	1943	1943	1943	1943	0
25	20250416	185300	81850909	1943	1943	1943	1943	0
26	20250416	185200	81850909	1943	1943	1943	1943	0
27	20250416	185100	81850909	1943	1943	1943	1943	0
28	20250416	185000	81850909	1943	1943	1943	1943	0
29	20250416	184900	81850909	1943	1943	1943	1943	0
30	20250416	184800	81850909	1943	1943	1943	1943	0
31	20250416	184700	81850909	1943	1943	1943	1943	0
32	20250416	184600	81850909	1943	1943	1943	1943	1762
33	20250416	184500	81850909	1943	1943	1943	1943	0
34	20250416	184400	81850909	1943	1943	1943	1943	0
35	20250416	184300	81850909	1943	1943	1943	1943	0
36	20250416	184200	81850909	1943	1943	1943	1943	0
37	20250416	184100	81850909	1943	1943	1943	1943	0
38	20250416	184000	81850909	1943	1943	1943	1943	0
39	20250416	183900	81850909	1943	1943	1943	1943	0
40	20250416	183800	81850909	1943	1943	1943	1943	0
41	20250416	183700	81850909	1943	1943	1943	1943	0
42	20250416	183600	81850909	1943	1943	1943	1943	0
43	20250416	183500	81850909	1943	1943	1943	1943	0
44	20250416	183400	81850909	1943	1943	1943	1943	0
45	20250416	183300	81850909	1943	1943	1943	1943	0
46	20250416	183200	81850909	1943	1943	1943	1943	0
47	20250416	183100	81850909	1943	1943	1943	1943	0
48	20250416	183000	81850909	1943	1943	1943	1943	0
49	20250416	182900	81850909	1943	1943	1943	1943	0
50	20250416	182800	81850909	1943	1943	1943	1943	0
51	20250416	182700	81850909	1943	1943	1943	1943	0
52	20250416	182600	81850909	1943	1943	1943	1943	0
53	20250416	182500	81850909	1943	1943	1943	1943	0
54	20250416	182400	81850909	1943	1943	1943	1943	0
55	20250416	182300	81850909	1943	1943	1943	1943	0
56	20250416	182200	81850909	1943	1943	1943	1943	0
57	20250416	182100	81850909	1943	1943	1943	1943	0
58	20250416	182000	81850909	1943	1943	1943	1943	0
59	20250416	181900	81850909	1943	1943	1943	1943	0
60	20250416	181800	81850909	1943	1943	1943	1943	0
61	20250416	181700	81850909	1943	1943	1943	1943	0
62	20250416	181600	81850909	1943	1943	1943	1943	1762
63	20250416	181500	81850909	1943	1943	1943	1943	0
64	20250416	181400	81850909	1943	1943	1943	1943	0
65	20250416	181300	81850909	1943	1943	1943	1943	0
66	20250416	181200	81850909	1943	1943	1943	1943	0
67	20250416	181100	81850909	1943	1943	1943	1943	0
68	20250416	181000	81850909	1943	1943	1943	1943	0
69	20250416	180900	81850909	1943	1943	1943	1943	0
70	20250416	180800	81850909	1943	1943	1943	1943	0
71	20250416	180700	81850909	1943	1943	1943	1943	0
72	20250416	180600	81850909	1943	1943	1943	1943	0
73	20250416	180500	81850909	1943	1943	1943	1943	0
74	20250416	180400	81850909	1943	1943	1943	1943	0
75	20250416	180300	81850909	1943	1943	1943	1943	0
76	20250416	180200	81850909	1943	1943	1943	1943	0
77	20250416	180100	81850909	1943	1943	1943	1943	0
78	20250416	180000	81850909	1943	1943	1943	1943	0
79	20250416	175900	81850909	1943	1943	1943	1943	0
80	20250416	175800	81850909	1943	1943	1943	1943	0
81	20250416	175700	81850909	1943	1943	1943	1943	0
82	20250416	175600	81850909	1943	1943	1943	1943	0
83	20250416	175500	81850909	1943	1943	1943	1943	0
84	20250416	175400	81850909	1943	1943	1943	1943	0
85	20250416	175300	81850909	1943	1943	1943	1943	0
86	20250416	175200	81850909	1943	1943	1943	1943	0
87	20250416	175100	81850909	1943	1943	1943	1943	0
88	20250416	175000	81850909	1943	1943	1943	1943	0
89	20250416	174900	81850909	1943	1943	1943	1943	0
90	20250416	174800	81850909	1943	1943	1943	1943	0
91	20250416	174700	81850909	1943	1943	1943	1943	0
92	20250416	174600	81850909	1943	1943	1943	1943	1762
93	20250416	174500	81850909	1943	1943	1943	1943	0
94	20250416	174400	81850909	1943	1943	1943	1943	0
95	20250416	174300	81850909	1943	1943	1943	1943	0
96	20250416	174200	81850909	1943	1943	1943	1943	0
97	20250416	174100	81850909	1943	1943	1943	1943	0
98	20250416	174000	81850909	1943	1943	1943	1943	0
99	20250416	173900	81850909	1943	1943	1943	1943	0
100	20250416	173800	81850909	1943	1943	1943	1943	0
101	20250416	173700	81850909	1943	1943	1943	1943	0
102	20250416	173600	81850909	1943	1943	1943	1943	0
103	20250416	173500	81850909	1943	1943	1943	1943	0
104	20250416	173400	81850909	1943	1943	1943	1943	0
105	20250416	173300	81850909	1943	1943	1943	1943	0
106	20250416	173200	81850909	1943	1943	1943	1943	0
107	20250416	173100	81850909	1943	1943	1943	1943	0
108	20250416	173000	81850909	1943	1943	1943	1943	0
109	20250416	172900	81850909	1943	1943	1943	1943	0
110	20250416	172800	81850909	1943	1943	1943	1943	0
111	20250416	172700	81850909	1943	1943	1943	1943	0
112	20250416	172600	81850909	1943	1943	1943	1943	0
113	20250416	172500	81850909	1943	1943	1943	1943	0
114	20250416	172400	81850909	1943	1943	1943	1943	0
115	20250416	172300	81850909	1943	1943	1943	1943	0
116	20250416	172200	81850909	1943	1943	1943	1943	0
117	20250416	172100	81850909	1943	1943	1943	1943	0
118	20250416	172000	81850909	1943	1943	1943	1943	0
119	20250416	171900	81850909	1943	1943	1943	1943	0
120	20250416	171800	81850909	1943	1943	1943	1943	0
121	20250416	171700	81850909	1943	1943	1943	1943	0
122	20250416	171600	81850909	1943	1943	1943	1943	1762
123	20250416	171500	81850909	1943	1943	1943	1943	0
124	20250416	171400	81850909	1943	1943	1943	1943	0
125	20250416	171300	81850909	1943	1943	1943	1943	0
126	20250416	171200	81850909	1943	1943	1943	1943	0
127	20250416	171100	81850909	1943	1943	1943	1943	0
128	20250416	171000	81850909	1943	1943	1943	1943	0
129	20250416	170900	81850909	1943	1943	1943	1943	0
130	20250416	170800	81850909	1943	1943	1943	1943	0
131	20250416	170700	81850909	1943	1943	1943	1943	0
132	20250416	170600	81850909	1943	1943	1943	1943	0
133	20250416	170500	81850909	1943	1943	1943	1943	0
134	20250416	170400	81850909	1943	1943	1943	1943	0
135	20250416	170300	81850909	1943	1943	1943	1943	0
136	20250416	170200	81850909	1943	1943	1943	1943	0
137	20250416	170100	81850909	1943	1943	1943	1943	0
138	20250416	170000	81850909	1943	1943	1943	1943	0
139	20250416	165900	81850909	1943	1943	1943	1943	0
140	20250416	165800	81850909	1943	1943	1943	1943	0
141	20250416	165700	81850909	1943	1943	1943	1943	0
142	20250416	165600	81850909	1943	1943	1943	1943	0
143	20250416	165500	81850909	1943	1943	1943	1943	0
144	20250416	165400	81850909	1943	1943	1943	1943	0
145	20250416	165300	81850909	1943	1943	1943	1943	0
146	20250416	165200	81850909	1943	1943	1943	1943	0
147	20250416	165100	81850909	1943	1943	1943	1943	0
148	20250416	165000	81850909	1943	1943	1943	1943	0
149	20250416	164900	81850909	1943	1943	1943	1943	0
150	20250416	164800	81850909	1943	1943	1943	1943	0
151	20250416	164700	81850909	1943	1943	1943	1943	0
152	20250416	164600	81850909	1943	1943	1943	1943	1762
153	20250416	164500	81850909	1943	1943	1943	1943	0
154	20250416	164400	81850909	1943	1943	1943	1943	0
155	20250416	164300	81850909	1943	1943	1943	1943	0
156	20250416	164200	81850909	1943	1943	1943	1943	0
157	20250416	164100	81850909	1943	1943	1943	1943	0
158	20250416	164000	81850909	1943	1943	1943	1943	0
159	20250416	163900	81850909	1943	1943	1943	1943	0
160	20250416	163800	81850909	1943	1943	1943	1943	0
161	20250416	163700	81850909	1943	1943	1943	1943	0
162	20250416	163600	81850909	1943	1943	1943	1943	0
163	20250416	163500	81850909	1943	1943	1943	1943	0
164	20250416	163400	81850909	1943	1943	1943	1943	0
165	20250416	163300	81850909	1943	1943	1943	1943	0
166	20250416	163200	81850909	1943	1943	1943	1943	0
167	20250416	163100	81850909	1943	1943	1943	1943	0
168	20250416	163000	81850909	1943	1943	1943	1943	0
169	20250416	162900	81850909	1943	1943	1943	1943	0
170	20250416	162800	81850909	1943	1943	1943	1943	0
171	20250416	162700	81850909	1943	1943	1943	1943	0
172	20250416	162600	81850909	1943	1943	1943	1943	0
173	20250416	162500	81850909	1943	1943	1943	1943	0
174	20250416	162400	81850909	1943	1943	1943	1943	0
175	20250416	162300	81850909	1943	1943	1943	1943	0
176	20250416	162200	81850909	1943	1943	1943	1943	0
177	20250416	162100	81850909	1943	1943	1943	1943	0
178	20250416	162000	81850909	1943	1943	1943	1943	0
179	20250416	161900	81850909	1943	1943	1943	1943	0
180	20250416	161800	81850909	1943	1943	1943	1943	0
181	20250416	161700	81850909	1943	1943	1943	1943	0
182	20250416	161600	81850909	1943	1943	1943	1943	1762
183	20250416	161500	81850909	1943	1943	1943	1943	0
184	20250416	161400	81850909	1943	1943	1943	1943	0
185	20250416	161300	81850909	1943	1943	1943	1943	0
186	20250416	161200	81850909	1943	1943	1943	1943	0
187	20250416	161100	81850909	1943	1943	1943	1943	0
188	20250416	161000	81850909	1943	1943	1943	1943	0
189	20250416	160900	81850909	1943	1943	1943	1943	0
190	20250416	160800	81850909	1943	1943	1943	1943	0
191	20250416	160700	81850909	1943	1943	1943	1943	0
192	20250416	160600	81850909	1943	1943	1943	1943	0
193	20250416	160500	81850909	1943	1943	1943	1943	0
194	20250416	160400	81850909	1943	1943	1943	1943	0
195	20250416	160300	81850909	1943	1943	1943	1943	0
196	20250416	160200	81850909	1943	1943	1943	1943	0
197	20250416	160100	81850909	1943	1943	1943	1943	0
198	20250416	160000	81850909	1943	1943	1943	1943	0
199	20250416	155900	81850909	1943	1943	1943	1943	0
200	20250416	155800	81850909	1943	1943	1943	1943	0
201	20250416	155700	81850909	1943	1943	1943	1943	0
202	20250416	155600	81850909	1943	1943	1943	1943	0
203	20250416	155500	81850909	1943	1943	1943	1943	0
204	20250416	155400	81850909	1943	1943	1943	1943	0
205	20250416	155300	81850909	1943	1943	1943	1943	0
206	20250416	155200	81850909	1943	1943	1943	1943	0
207	20250416	155100	81850909	1943	1943	1943	1943	0
208	20250416	155000	81850909	1943	1943	1943	1943	0
209	20250416	154900	81850909	1943	1943	1943	1943	0
210	20250416	154800	81850909	1943	1943	1943	1943	0
211	20250416	154700	81850909	1943	1943	1943	1943	0
212	20250416	154600	81850909	1943	1943	1943	1943	1762
213	20250416	154500	81850909	1943	1943	1943	1943	0
214	20250416	154400	81850909	1943	1943	1943	1943	0
215	20250416	154300	81850909	1943	1943	1943	1943	0
216	20250416	154200	81850909	1943	1943	1943	1943	0
217	20250416	154100	81850909	1943	1943	1943	1943	0
218	20250416	154000	81850909	1943	1943	1943	1943	0
219	20250416	153900	81850909	1943	1943	1943	1943	0
220	20250416	153800	81850909	1943	1943	1943	1943	0
221	20250416	153700	81850909	1943	1943	1943	1943	0
222	20250416	153600	81850909	1943	1943	1943	1943	0
223	20250416	153500	81850909	1943	1943	1943	1943	0
224	20250416	153400	81850909	1943	1943	1943	1943	0
225	20250416	153300	81850909	1943	1943	1943	1943	0
226	20250416	153200	81850909	1943	1943	1943	1943	0
227	20250416	153100	81850909	1943	1943	1943	1943	0
228	20250416	153000	81850909	1943	1943	1943	1943	1762
229	20250416	152900	78427343	1955	1955	1955	1955	0
230	20250416	152800	78427343	1955	1955	1955	1955	0
231	20250416	152700	78427343	1955	1955	1955	1955	0
232	20250416	152600	78427343	1955	1955	1955	1955	0
233	20250416	152500	78427343	1955	1955	1955	1955	0
234	20250416	152400	78427343	1955	1955	1955	1955	0
235	20250416	152300	78427343	1955	1955	1955	1955	0
236	20250416	152200	78427343	1955	1955	1955	1955	0
237	20250416	152100	78427343	1955	1955	1955	1955	0
238	20250416	152000	78427343	1955	1955	1955	1955	0
239	20250416	151900	78427343	1955	1955	1955	1955	0
240	20250416	151800	78427343	1955	1955	1955	1955	0
241	20250416	151700	78427343	1955	1955	1955	1955	0
242	20250416	151600	78427343	1955	1955	1955	1955	0
243	20250416	151500	78427343	1955	1955	1955	1955	0
244	20250416	151400	78427343	1955	1955	1955	1955	0
245	20250416	151300	78427343	1955	1955	1955	1955	0
246	20250416	151200	78427343	1955	1955	1955	1955	0
247	20250416	151100	78427343	1955	1955	1955	1955	0
248	20250416	151000	78427343	1955	1955	1955	1955	0
249	20250416	150900	78427343	1955	1955	1955	1955	0
250	20250416	150800	78427343	1955	1955	1955	1955	0
251	20250416	150700	78427343	1955	1955	1955	1955	0
252	20250416	150600	78427343	1955	1955	1955	1955	0
253	20250416	150500	78427343	1955	1955	1955	1955	1
254	20250416	150400	78425388	1945	1956	1956	1945	375
255	20250416	150300	77695343	1950	1950	1950	1950	4
256	20250416	150200	77687543	1957	1957	1957	1957	0
257	20250416	150100	77687543	1957	1957	1957	1957	0
258	20250416	150000	77687543	1957	1957	1957	1957	0
259	20250416	145900	77687543	1957	1957	1957	1957	0
260	20250416	145800	77687543	1957	1957	1957	1957	0
261	20250416	145700	77687543	1957	1957	1957	1957	0
262	20250416	145600	77687543	1957	1957	1957	1957	0
263	20250416	145500	77687543	1957	1957	1957	1957	0
264	20250416	145400	77687543	1957	1957	1957	1957	0
265	20250416	145300	77687543	1957	1957	1957	1957	0
266	20250416	145200	77687543	1957	1957	1957	1957	0
267	20250416	145100	77687543	1957	1957	1957	1957	0
268	20250416	145000	77687543	1957	1957	1957	1957	0
269	20250416	144900	77687543	1957	1957	1957	1957	0
270	20250416	144800	77687543	1957	1957	1957	1957	0
271	20250416	144700	77687543	1957	1957	1957	1957	1
272	20250416	144600	77685586	1946	1946	1946	1946	0
273	20250416	144500	77685586	1946	1946	1946	1946	1
274	20250416	144400	77683640	1946	1946	1946	1946	0
275	20250416	144300	77683640	1946	1946	1946	1946	0
276	20250416	144200	77683640	1946	1946	1946	1946	0
277	20250416	144100	77683640	1946	1946	1946	1946	0
278	20250416	144000	77683640	1946	1946	1946	1946	1
279	20250416	143900	77681694	1952	1952	1952	1952	67
280	20250416	143800	77550910	1952	1951	1952	1951	32
281	20250416	143700	77488458	1946	1946	1946	1946	0
282	20250416	143600	77488458	1946	1946	1946	1946	26
283	20250416	143500	77437862	1946	1952	1952	1946	600
284	20250416	143400	76268462	1946	1947	1947	1946	15
285	20250416	143300	76239265	1957	1957	1957	1957	0
286	20250416	143200	76239265	1957	1957	1957	1957	0
287	20250416	143100	76239265	1957	1957	1957	1957	0
288	20250416	143000	76239265	1957	1957	1957	1957	0
289	20250416	142900	76239265	1957	1957	1957	1957	0
290	20250416	142800	76239265	1957	1957	1957	1957	0
291	20250416	142700	76239265	1957	1957	1957	1957	0
292	20250416	142600	76239265	1957	1957	1957	1957	0
293	20250416	142500	76239265	1957	1957	1957	1957	0
294	20250416	142400	76239265	1957	1957	1957	1957	0
295	20250416	142300	76239265	1957	1957	1957	1957	0
296	20250416	142200	76239265	1957	1957	1957	1957	0
297	20250416	142100	76239265	1957	1957	1957	1957	1
298	20250416	142000	76237308	1946	1946	1946	1946	0
299	20250416	141900	76237308	1946	1946	1946	1946	0
300	20250416	141800	76237308	1946	1946	1946	1946	0
301	20250416	141700	76237308	1946	1959	1959	1946	36
302	20250416	141600	76167239	1946	1946	1946	1946	0
303	20250416	141500	76167239	1946	1946	1946	1946	0
304	20250416	141400	76167239	1946	1947	1947	1946	22
305	20250416	141300	76124426	1959	1959	1959	1959	0
306	20250416	141200	76124426	1959	1959	1959	1959	0
307	20250416	141100	76124426	1959	1959	1959	1959	1
308	20250416	141000	76122467	1959	1959	1959	1959	0
309	20250416	140900	76122467	1959	1959	1959	1959	0
310	20250416	140800	76122467	1959	1959	1959	1959	0
311	20250416	140700	76122467	1959	1959	1959	1959	22
312	20250416	140600	76079369	1959	1959	1959	1959	0
313	20250416	140500	76079369	1959	1959	1959	1959	0
314	20250416	140400	76079369	1959	1959	1959	1959	0
315	20250416	140300	76079369	1959	1959	1959	1959	30
316	20250416	140200	76020599	1959	1959	1959	1959	0
317	20250416	140100	76020599	1959	1959	1959	1959	0
318	20250416	140000	76020599	1959	1946	1959	1945	31
319	20250416	135900	75960289	1960	1960	1960	1960	0
320	20250416	135800	75960289	1960	1960	1960	1960	0
321	20250416	135700	75960289	1960	1960	1960	1960	0
322	20250416	135600	75960289	1960	1960	1960	1960	0
323	20250416	135500	75960289	1960	1960	1960	1960	0
324	20250416	135400	75960289	1960	1960	1960	1960	0
325	20250416	135300	75960289	1960	1960	1960	1960	0
326	20250416	135200	75960289	1960	1960	1960	1960	0
327	20250416	135100	75960289	1960	1960	1960	1960	0
328	20250416	135000	75960289	1960	1960	1960	1960	0
329	20250416	134900	75960289	1960	1960	1960	1960	0
330	20250416	134800	75960289	1960	1960	1960	1960	0
331	20250416	134700	75960289	1960	1960	1960	1960	0
332	20250416	134600	75960289	1960	1960	1960	1960	0
333	20250416	134500	75960289	1960	1960	1960	1960	1
334	20250416	134400	75958329	1943	1944	1944	1943	80
335	20250416	134300	75802888	1960	1960	1960	1960	0
336	20250416	134200	75802888	1960	1960	1960	1960	0
337	20250416	134100	75802888	1960	1960	1960	1960	0
338	20250416	134000	75802888	1960	1960	1960	1960	0
339	20250416	133900	75802888	1960	1960	1960	1960	0
340	20250416	133800	75802888	1960	1960	1960	1960	0
341	20250416	133700	75802888	1960	1960	1960	1960	0
342	20250416	133600	75802888	1960	1960	1960	1960	0
343	20250416	133500	75802888	1960	1960	1960	1960	0
344	20250416	133400	75802888	1960	1960	1960	1960	0
345	20250416	133300	75802888	1960	1960	1960	1960	0
346	20250416	133200	75802888	1960	1960	1960	1960	1
347	20250416	133100	75800928	1944	1944	1944	1944	1
348	20250416	133000	75798984	1960	1960	1960	1960	0
349	20250416	132900	75798984	1960	1960	1960	1960	1
350	20250416	132800	75797024	1940	1940	1940	1940	0
351	20250416	132700	75797024	1940	1940	1940	1940	0
352	20250416	132600	75797024	1940	1940	1940	1940	0
353	20250416	132500	75797024	1940	1950	1950	1940	2910
354	20250416	132400	70144003	1962	1962	1962	1962	0
355	20250416	132300	70144003	1962	1962	1962	1962	0
356	20250416	132200	70144003	1962	1962	1962	1962	0
357	20250416	132100	70144003	1962	1962	1962	1962	0
358	20250416	132000	70144003	1962	1962	1962	1962	0
359	20250416	131900	70144003	1962	1962	1962	1962	1
360	20250416	131800	70142041	1959	1959	1959	1959	327
361	20250416	131700	69501448	1962	1962	1962	1962	0
362	20250416	131600	69501448	1962	1962	1962	1962	1
363	20250416	131500	69499486	1959	1959	1959	1959	425
364	20250416	131400	68666911	1959	1959	1959	1959	1
365	20250416	131300	68664952	1950	1959	1959	1950	243
366	20250416	131200	68191012	1959	1959	1959	1959	0
367	20250416	131100	68191012	1959	1959	1959	1959	1
368	20250416	131000	68189053	1950	1951	1951	1950	800
369	20250416	130900	66629019	1951	1951	1951	1951	0
370	20250416	130800	66629019	1951	1951	1951	1951	1017
371	20250416	130700	64644852	1962	1962	1962	1962	0
372	20250416	130600	64644852	1962	1962	1962	1962	0
373	20250416	130500	64644852	1962	1962	1962	1962	0
374	20250416	130400	64644852	1962	1962	1962	1962	0
375	20250416	130300	64644852	1962	1962	1962	1962	0
376	20250416	130200	64644852	1962	1962	1962	1962	0
377	20250416	130100	64644852	1962	1962	1962	1962	0
378	20250416	130000	64644852	1962	1962	1962	1962	0
379	20250416	125900	64644852	1962	1962	1962	1962	0
380	20250416	125800	64644852	1962	1962	1962	1962	0
381	20250416	125700	64644852	1962	1962	1962	1962	0
382	20250416	125600	64644852	1962	1958	1962	1958	309
383	20250416	125500	64038690	1945	1945	1945	1945	0
384	20250416	125400	64038690	1945	1945	1945	1945	0
385	20250416	125300	64038690	1945	1945	1945	1945	0
386	20250416	125200	64038690	1945	1945	1945	1945	1
387	20250416	125100	64036745	1962	1962	1962	1962	0
388	20250416	125000	64036745	1962	1962	1962	1962	0
389	20250416	124900	64036745	1962	1962	1962	1962	0
390	20250416	124800	64036745	1962	1962	1962	1962	0
391	20250416	124700	64036745	1962	1948	1962	1941	644
392	20250416	124600	62786186	1964	1964	1964	1964	0
393	20250416	124500	62786186	1964	1964	1964	1964	0
394	20250416	124400	62786186	1964	1964	1964	1964	0
395	20250416	124300	62786186	1964	1949	1964	1944	42
396	20250416	124200	62704493	1943	1955	1955	1943	1111
397	20250416	124100	60543471	1965	1965	1965	1965	0
398	20250416	124000	60543471	1965	1965	1965	1965	0
399	20250416	123900	60543471	1965	1965	1965	1965	0
400	20250416	123800	60543471	1965	1965	1965	1965	0
401	20250416	123700	60543471	1965	1965	1965	1965	0
402	20250416	123600	60543471	1965	1965	1965	1965	0
403	20250416	123500	60543471	1965	1965	1965	1965	0
404	20250416	123400	60543471	1965	1965	1965	1965	1
405	20250416	123300	60541506	1965	1965	1965	1965	0
406	20250416	123200	60541506	1965	1965	1965	1965	10
407	20250416	123100	60521856	1965	1965	1965	1965	3
408	20250416	123000	60515961	1955	1955	1955	1955	0
409	20250416	122900	60515961	1955	1955	1955	1955	0
410	20250416	122800	60515961	1955	1955	1955	1955	1
411	20250416	122700	60514006	1955	1955	1955	1955	0
412	20250416	122600	60514006	1955	1955	1955	1955	0
413	20250416	122500	60514006	1955	1955	1955	1955	0
414	20250416	122400	60514006	1955	1955	1955	1955	0
415	20250416	122300	60514006	1955	1955	1955	1955	0
416	20250416	122200	60514006	1955	1965	1965	1955	219
417	20250416	122100	60083681	1965	1965	1965	1965	19
418	20250416	122000	60046346	1965	1965	1965	1965	14
419	20250416	121900	60018836	1955	1955	1955	1955	421
420	20250416	121800	59195781	1955	1955	1955	1955	796
421	20250416	121700	57639601	1955	1955	1955	1955	0
422	20250416	121600	57639601	1955	1982	1982	1935	7470
423	20250416	121500	43029524	1987	1987	1987	1987	0
424	20250416	121400	43029524	1987	1987	1987	1987	0
425	20250416	121300	43029524	1987	1987	1987	1987	0
426	20250416	121200	43029524	1987	1987	1987	1987	0
427	20250416	121100	43029524	1987	1987	1987	1987	0
428	20250416	121000	43029524	1987	1987	1987	1987	0
429	20250416	120900	43029524	1987	1987	1987	1987	0
430	20250416	120800	43029524	1987	1987	1987	1987	1
431	20250416	120700	43027537	1983	1983	1983	1983	1
432	20250416	120600	43025554	1989	1989	1989	1989	0
433	20250416	120500	43025554	1989	1989	1989	1989	0
434	20250416	120400	43025554	1989	1989	1989	1989	0
435	20250416	120300	43025554	1989	1989	1989	1989	0
436	20250416	120200	43025554	1989	1989	1989	1989	0
437	20250416	120100	43025554	1989	1989	1989	1989	0
438	20250416	120000	43025554	1989	1989	1989	1989	0
439	20250416	115900	43025554	1989	1989	1989	1989	0
440	20250416	115800	43025554	1989	1989	1989	1989	0
441	20250416	115700	43025554	1989	1989	1989	1989	0
442	20250416	115600	43025554	1989	1989	1989	1989	0
443	20250416	115500	43025554	1989	1989	1989	1989	1
444	20250416	115400	43023565	1989	1989	1989	1989	0
445	20250416	115300	43023565	1989	1989	1989	1989	0
446	20250416	115200	43023565	1989	1989	1989	1989	0
447	20250416	115100	43023565	1989	1989	1989	1989	0
448	20250416	115000	43023565	1989	1989	1989	1989	0
449	20250416	114900	43023565	1989	1989	1989	1989	0
450	20250416	114800	43023565	1989	1989	1989	1989	1
451	20250416	114700	43021576	1982	1982	1982	1982	1
452	20250416	114600	43019594	1989	1989	1989	1989	0
453	20250416	114500	43019594	1989	1989	1989	1989	0
454	20250416	114400	43019594	1989	1989	1989	1989	0
455	20250416	114300	43019594	1989	1989	1989	1989	0
456	20250416	114200	43019594	1989	1989	1989	1989	0
457	20250416	114100	43019594	1989	1989	1989	1989	0
458	20250416	114000	43019594	1989	1989	1989	1989	0
459	20250416	113900	43019594	1989	1989	1989	1989	0
460	20250416	113800	43019594	1989	1989	1989	1989	0
461	20250416	113700	43019594	1989	1989	1989	1989	0
462	20250416	113600	43019594	1989	1989	1989	1989	0
463	20250416	113500	43019594	1989	1989	1989	1989	0
464	20250416	113400	43019594	1989	1989	1989	1989	0
465	20250416	113300	43019594	1989	1989	1989	1989	0
466	20250416	113200	43019594	1989	1989	1989	1989	0
467	20250416	113100	43019594	1989	1989	1989	1989	0
468	20250416	113000	43019594	1989	1989	1989	1989	0
469	20250416	112900	43019594	1989	1989	1989	1989	0
470	20250416	112800	43019594	1989	1989	1989	1989	0
471	20250416	112700	43019594	1989	1989	1989	1989	0
472	20250416	112600	43019594	1989	1989	1989	1989	0
473	20250416	112500	43019594	1989	1988	1989	1988	2
474	20250416	112400	43015617	1989	1989	1989	1989	0
475	20250416	112300	43015617	1989	1989	1989	1989	0
476	20250416	112200	43015617	1989	1989	1989	1989	0
477	20250416	112100	43015617	1989	1989	1989	1989	0
478	20250416	112000	43015617	1989	1989	1989	1989	0
479	20250416	111900	43015617	1989	1989	1989	1989	0
480	20250416	111800	43015617	1989	1989	1989	1989	0
481	20250416	111700	43015617	1989	1989	1989	1989	0
482	20250416	111600	43015617	1989	1989	1989	1989	0
483	20250416	111500	43015617	1989	1989	1989	1989	0
484	20250416	111400	43015617	1989	1989	1989	1989	0
485	20250416	111300	43015617	1989	1989	1989	1989	2
486	20250416	111200	43011639	1989	1991	1991	1989	3736
487	20250416	111100	35580733	1989	1989	1989	1989	300
488	20250416	111000	34984033	1991	1991	1991	1991	0
489	20250416	110900	34984033	1991	1991	1991	1991	0
490	20250416	110800	34984033	1991	1991	1991	1991	0
491	20250416	110700	34984033	1991	1991	1991	1991	0
492	20250416	110600	34984033	1991	1991	1991	1991	0
493	20250416	110500	34984033	1991	1991	1991	1991	2
494	20250416	110400	34980051	1988	1988	1988	1988	1016
495	20250416	110300	32960243	1991	1991	1991	1991	0
496	20250416	110200	32960243	1991	1991	1991	1991	0
497	20250416	110100	32960243	1991	1990	1991	1990	9
498	20250416	110000	32942332	1991	1991	1991	1991	0
499	20250416	105900	32942332	1991	1991	1991	1991	0
500	20250416	105800	32942332	1991	1991	1991	1991	0
501	20250416	105700	32942332	1991	1991	1991	1991	0
502	20250416	105600	32942332	1991	1990	1991	1990	2
503	20250416	105500	32938351	1992	1992	1992	1992	0
504	20250416	105400	32938351	1992	1992	1992	1992	0
505	20250416	105300	32938351	1992	1992	1992	1992	0
506	20250416	105200	32938351	1992	1993	1993	1992	4
507	20250416	105100	32930381	1993	1993	1993	1993	172
508	20250416	105000	32587585	1993	1993	1993	1993	0
509	20250416	104900	32587585	1993	1993	1993	1993	46
510	20250416	104800	32495907	1993	1993	1993	1993	58
511	20250416	104700	32380313	1994	1994	1994	1994	0
512	20250416	104600	32380313	1994	1993	1994	1993	361
513	20250416	104500	31660839	1993	1993	1993	1993	261
514	20250416	104400	31140666	1993	1993	1993	1993	478
515	20250416	104300	30188012	1993	1993	1993	1993	0
516	20250416	104200	30188012	1993	1993	1993	1993	0
517	20250416	104100	30188012	1993	1993	1993	1993	0
518	20250416	104000	30188012	1993	1993	1993	1993	0
519	20250416	103900	30188012	1993	1993	1993	1993	0
520	20250416	103800	30188012	1993	1993	1993	1993	0
521	20250416	103700	30188012	1993	1993	1993	1993	0
522	20250416	103600	30188012	1993	1993	1993	1993	0
523	20250416	103500	30188012	1993	1993	1993	1993	1
524	20250416	103400	30186019	1981	1981	1981	1981	0
525	20250416	103300	30186019	1981	1981	1981	1981	1
526	20250416	103200	30184038	1993	1993	1993	1993	1
527	20250416	103100	30182045	1981	1993	1993	1981	301
528	20250416	103000	29585752	1993	1993	1993	1993	0
529	20250416	102900	29585752	1993	1993	1993	1993	1
530	20250416	102800	29583759	1981	1982	1982	1981	426
531	20250416	102700	28739843	1981	1981	1981	1981	1
532	20250416	102600	28737862	1993	1992	1993	1992	612
533	20250416	102500	27518292	1992	1992	1992	1992	0
534	20250416	102400	27518292	1992	1981	1992	1981	6
535	20250416	102300	27506395	1992	1992	1992	1992	0
536	20250416	102200	27506395	1992	1992	1992	1992	0
537	20250416	102100	27506395	1992	1992	1992	1992	492
538	20250416	102000	26526331	1992	1991	1992	1991	16
539	20250416	101900	26494474	1992	1992	1992	1992	0
540	20250416	101800	26494474	1992	1992	1992	1992	0
541	20250416	101700	26494474	1992	1992	1992	1992	0
542	20250416	101600	26494474	1992	1992	1992	1992	0
543	20250416	101500	26494474	1992	1992	1992	1992	0
544	20250416	101400	26494474	1992	1992	1992	1992	0
545	20250416	101300	26494474	1992	1992	1992	1992	1
546	20250416	101200	26492482	1991	1991	1991	1991	291
547	20250416	101100	25913101	1991	1991	1991	1991	0
548	20250416	101000	25913101	1991	1991	1991	1991	0
549	20250416	100900	25913101	1991	1991	1991	1991	0
550	20250416	100800	25913101	1991	1991	1991	1991	0
551	20250416	100700	25913101	1991	1991	1991	1991	0
552	20250416	100600	25913101	1991	1979	1991	1979	109
553	20250416	100500	25697198	1979	1979	1979	1979	0
554	20250416	100400	25697198	1979	1975	1979	1975	515
555	20250416	100300	24680069	1975	1961	1975	1960	1695
556	20250416	100200	21334228	1969	1969	1969	1969	0
557	20250416	100100	21334228	1969	1969	1969	1969	0
558	20250416	100000	21334228	1969	1974	1974	1960	664
559	20250416	095900	20032610	1960	1968	1968	1960	456
560	20250416	095800	19137887	1974	1974	1974	1974	1
561	20250416	095700	19135913	1975	1975	1975	1975	1
562	20250416	095600	19133938	1975	1975	1975	1975	0
563	20250416	095500	19133938	1975	1975	1975	1975	0
564	20250416	095400	19133938	1975	1975	1975	1975	0
565	20250416	095300	19133938	1975	1975	1975	1975	0
566	20250416	095200	19133938	1975	1975	1975	1975	0
567	20250416	095100	19133938	1975	1975	1975	1975	0
568	20250416	095000	19133938	1975	1975	1975	1975	1
569	20250416	094900	19131963	1976	1970	1976	1970	8
570	20250416	094800	19116193	1970	1973	1973	1970	260
571	20250416	094700	18603557	1977	1977	1977	1977	0
572	20250416	094600	18603557	1977	1977	1977	1977	1
573	20250416	094500	18601580	1977	1977	1977	1977	1038
574	20250416	094400	16549454	1980	1980	1980	1980	1
575	20250416	094300	16547474	1980	1980	1980	1980	4
576	20250416	094200	16539554	1980	1980	1980	1980	31
577	20250416	094100	16478174	1980	1980	1980	1980	0
578	20250416	094000	16478174	1980	1980	1980	1980	0
579	20250416	093900	16478174	1980	1980	1980	1980	0
580	20250416	093800	16478174	1980	1980	1980	1980	0
581	20250416	093700	16478174	1980	1980	1980	1980	0
582	20250416	093600	16478174	1980	1980	1980	1980	0
583	20250416	093500	16478174	1980	1980	1980	1980	1
584	20250416	093400	16476194	1977	1982	1982	1977	516
585	20250416	093300	15455039	1982	1982	1982	1982	42
586	20250416	093200	15371795	1991	1991	1991	1991	0
587	20250416	093100	15371795	1991	1991	1991	1991	0
588	20250416	093000	15371795	1991	1991	1991	1991	0
589	20250416	092900	15371795	1991	1991	1991	1991	0
590	20250416	092800	15371795	1991	1991	1991	1991	0
591	20250416	092700	15371795	1991	1991	1991	1991	31
592	20250416	092600	15310074	1991	1991	1991	1991	1
593	20250416	092500	15308083	1985	1985	1985	1985	0
594	20250416	092400	15308083	1985	1986	1986	1985	3593
595	20250416	092300	8175968	1986	1986	1986	1986	185
596	20250416	092200	7808558	1987	1987	1987	1987	0
597	20250416	092100	7808558	1987	1987	1987	1987	1
598	20250416	092000	7806571	1992	1992	1992	1992	0
599	20250416	091900	7806571	1992	1992	1992	1992	0
600	20250416	091800	7806571	1992	1992	1992	1992	0
601	20250416	091700	7806571	1992	1992	1992	1992	40
602	20250416	091600	7726891	1994	1990	1994	1990	503
603	20250416	091500	6725917	1995	1995	1995	1995	0
604	20250416	091400	6725917	1995	1995	1995	1995	0
605	20250416	091300	6725917	1995	1995	1995	1995	1
606	20250416	091200	6723922	1995	1986	1995	1986	138
607	20250416	091100	6449845	1986	1986	1986	1985	3
608	20250416	091000	6443888	1986	1986	1986	1986	0
609	20250416	090900	6443888	1986	1986	1986	1986	0
610	20250416	090800	6443888	1986	1986	1986	1986	261
611	20250416	090700	5925542	1995	1995	1995	1995	0
612	20250416	090600	5925542	1995	1995	1995	1995	0
613	20250416	090500	5925542	1995	1995	1995	1995	0
614	20250416	090400	5925542	1995	1985	1995	1985	73
615	20250416	090300	5780627	1996	1996	1996	1996	0
616	20250416	090200	5780627	1996	1996	1996	1996	0
617	20250416	090100	5780627	1996	1994	1996	1994	787
618	20250416	090000	4210194	1994	1985	1994	1985	2121