KissMeData/180400/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	201300	782054664	1898	1898	1898	1898	2433
3	20250416	201200	782054664	1898	1898	1898	1898	0
4	20250416	201100	782054664	1898	1898	1898	1898	0
5	20250416	201000	782054664	1898	1898	1898	1898	0
6	20250416	200900	782054664	1898	1898	1898	1898	0
7	20250416	200800	782054664	1898	1898	1898	1898	0
8	20250416	200700	782054664	1898	1898	1898	1898	0
9	20250416	200600	782054664	1898	1898	1898	1898	0
10	20250416	200500	782054664	1898	1898	1898	1898	0
11	20250416	200400	782054664	1898	1898	1898	1898	0
12	20250416	200300	782054664	1898	1898	1898	1898	0
13	20250416	200200	782054664	1898	1898	1898	1898	0
14	20250416	200100	782054664	1898	1898	1898	1898	0
15	20250416	200000	782054664	1898	1898	1898	1898	0
16	20250416	195900	782054664	1898	1898	1898	1898	0
17	20250416	195800	782054664	1898	1898	1898	1898	0
18	20250416	195700	782054664	1898	1898	1898	1898	0
19	20250416	195600	782054664	1898	1898	1898	1898	0
20	20250416	195500	782054664	1898	1898	1898	1898	0
21	20250416	195400	782054664	1898	1898	1898	1898	0
22	20250416	195300	782054664	1898	1898	1898	1898	0
23	20250416	195200	782054664	1898	1898	1898	1898	0
24	20250416	195100	782054664	1898	1898	1898	1898	0
25	20250416	195000	782054664	1898	1898	1898	1898	0
26	20250416	194900	782054664	1898	1898	1898	1898	0
27	20250416	194800	782054664	1898	1898	1898	1898	0
28	20250416	194700	782054664	1898	1898	1898	1898	0
29	20250416	194600	782054664	1898	1898	1898	1898	0
30	20250416	194500	782054664	1898	1898	1898	1898	0
31	20250416	194400	782054664	1898	1898	1898	1898	0
32	20250416	194300	782054664	1898	1898	1898	1898	2433
33	20250416	194200	782054664	1898	1898	1898	1898	0
34	20250416	194100	782054664	1898	1898	1898	1898	0
35	20250416	194000	782054664	1898	1898	1898	1898	0
36	20250416	193900	782054664	1898	1898	1898	1898	0
37	20250416	193800	782054664	1898	1898	1898	1898	0
38	20250416	193700	782054664	1898	1898	1898	1898	0
39	20250416	193600	782054664	1898	1898	1898	1898	0
40	20250416	193500	782054664	1898	1898	1898	1898	0
41	20250416	193400	782054664	1898	1898	1898	1898	0
42	20250416	193300	782054664	1898	1898	1898	1898	0
43	20250416	193200	782054664	1898	1898	1898	1898	0
44	20250416	193100	782054664	1898	1898	1898	1898	0
45	20250416	193000	782054664	1898	1898	1898	1898	0
46	20250416	192900	782054664	1898	1898	1898	1898	0
47	20250416	192800	782054664	1898	1898	1898	1898	0
48	20250416	192700	782054664	1898	1898	1898	1898	0
49	20250416	192600	782054664	1898	1898	1898	1898	0
50	20250416	192500	782054664	1898	1898	1898	1898	0
51	20250416	192400	782054664	1898	1898	1898	1898	0
52	20250416	192300	782054664	1898	1898	1898	1898	0
53	20250416	192200	782054664	1898	1898	1898	1898	0
54	20250416	192100	782054664	1898	1898	1898	1898	0
55	20250416	192000	782054664	1898	1898	1898	1898	0
56	20250416	191900	782054664	1898	1898	1898	1898	0
57	20250416	191800	782054664	1898	1898	1898	1898	0
58	20250416	191700	782054664	1898	1898	1898	1898	0
59	20250416	191600	782054664	1898	1898	1898	1898	0
60	20250416	191500	782054664	1898	1898	1898	1898	0
61	20250416	191400	782054664	1898	1898	1898	1898	0
62	20250416	191300	782054664	1898	1898	1898	1898	2433
63	20250416	191200	782054664	1898	1898	1898	1898	0
64	20250416	191100	782054664	1898	1898	1898	1898	0
65	20250416	191000	782054664	1898	1898	1898	1898	0
66	20250416	190900	782054664	1898	1898	1898	1898	0
67	20250416	190800	782054664	1898	1898	1898	1898	0
68	20250416	190700	782054664	1898	1898	1898	1898	0
69	20250416	190600	782054664	1898	1898	1898	1898	0
70	20250416	190500	782054664	1898	1898	1898	1898	0
71	20250416	190400	782054664	1898	1898	1898	1898	0
72	20250416	190300	782054664	1898	1898	1898	1898	0
73	20250416	190200	782054664	1898	1898	1898	1898	0
74	20250416	190100	782054664	1898	1898	1898	1898	0
75	20250416	190000	782054664	1898	1898	1898	1898	0
76	20250416	185900	782054664	1898	1898	1898	1898	0
77	20250416	185800	782054664	1898	1898	1898	1898	0
78	20250416	185700	782054664	1898	1898	1898	1898	0
79	20250416	185600	782054664	1898	1898	1898	1898	0
80	20250416	185500	782054664	1898	1898	1898	1898	0
81	20250416	185400	782054664	1898	1898	1898	1898	0
82	20250416	185300	782054664	1898	1898	1898	1898	0
83	20250416	185200	782054664	1898	1898	1898	1898	0
84	20250416	185100	782054664	1898	1898	1898	1898	0
85	20250416	185000	782054664	1898	1898	1898	1898	0
86	20250416	184900	782054664	1898	1898	1898	1898	0
87	20250416	184800	782054664	1898	1898	1898	1898	0
88	20250416	184700	782054664	1898	1898	1898	1898	0
89	20250416	184600	782054664	1898	1898	1898	1898	0
90	20250416	184500	782054664	1898	1898	1898	1898	0
91	20250416	184400	782054664	1898	1898	1898	1898	0
92	20250416	184300	782054664	1898	1898	1898	1898	2433
93	20250416	184200	782054664	1898	1898	1898	1898	0
94	20250416	184100	782054664	1898	1898	1898	1898	0
95	20250416	184000	782054664	1898	1898	1898	1898	0
96	20250416	183900	782054664	1898	1898	1898	1898	0
97	20250416	183800	782054664	1898	1898	1898	1898	0
98	20250416	183700	782054664	1898	1898	1898	1898	0
99	20250416	183600	782054664	1898	1898	1898	1898	0
100	20250416	183500	782054664	1898	1898	1898	1898	0
101	20250416	183400	782054664	1898	1898	1898	1898	0
102	20250416	183300	782054664	1898	1898	1898	1898	0
103	20250416	183200	782054664	1898	1898	1898	1898	0
104	20250416	183100	782054664	1898	1898	1898	1898	0
105	20250416	183000	782054664	1898	1898	1898	1898	0
106	20250416	182900	782054664	1898	1898	1898	1898	0
107	20250416	182800	782054664	1898	1898	1898	1898	0
108	20250416	182700	782054664	1898	1898	1898	1898	0
109	20250416	182600	782054664	1898	1898	1898	1898	0
110	20250416	182500	782054664	1898	1898	1898	1898	0
111	20250416	182400	782054664	1898	1898	1898	1898	0
112	20250416	182300	782054664	1898	1898	1898	1898	0
113	20250416	182200	782054664	1898	1898	1898	1898	0
114	20250416	182100	782054664	1898	1898	1898	1898	0
115	20250416	182000	782054664	1898	1898	1898	1898	0
116	20250416	181900	782054664	1898	1898	1898	1898	0
117	20250416	181800	782054664	1898	1898	1898	1898	0
118	20250416	181700	782054664	1898	1898	1898	1898	0
119	20250416	181600	782054664	1898	1898	1898	1898	0
120	20250416	181500	782054664	1898	1898	1898	1898	0
121	20250416	181400	782054664	1898	1898	1898	1898	0
122	20250416	181300	782054664	1898	1898	1898	1898	2433
123	20250416	181200	782054664	1898	1898	1898	1898	0
124	20250416	181100	782054664	1898	1898	1898	1898	0
125	20250416	181000	782054664	1898	1898	1898	1898	0
126	20250416	180900	782054664	1898	1898	1898	1898	0
127	20250416	180800	782054664	1898	1898	1898	1898	0
128	20250416	180700	782054664	1898	1898	1898	1898	0
129	20250416	180600	782054664	1898	1898	1898	1898	0
130	20250416	180500	782054664	1898	1898	1898	1898	0
131	20250416	180400	782054664	1898	1898	1898	1898	0
132	20250416	180300	782054664	1898	1898	1898	1898	0
133	20250416	180200	782054664	1898	1898	1898	1898	0
134	20250416	180100	782054664	1898	1898	1898	1898	0
135	20250416	180000	782054664	1898	1898	1898	1898	0
136	20250416	175900	782054664	1898	1898	1898	1898	0
137	20250416	175800	782054664	1898	1898	1898	1898	0
138	20250416	175700	782054664	1898	1898	1898	1898	0
139	20250416	175600	782054664	1898	1898	1898	1898	0
140	20250416	175500	782054664	1898	1898	1898	1898	0
141	20250416	175400	782054664	1898	1898	1898	1898	0
142	20250416	175300	782054664	1898	1898	1898	1898	0
143	20250416	175200	782054664	1898	1898	1898	1898	0
144	20250416	175100	782054664	1898	1898	1898	1898	0
145	20250416	175000	782054664	1898	1898	1898	1898	0
146	20250416	174900	782054664	1898	1898	1898	1898	0
147	20250416	174800	782054664	1898	1898	1898	1898	0
148	20250416	174700	782054664	1898	1898	1898	1898	0
149	20250416	174600	782054664	1898	1898	1898	1898	0
150	20250416	174500	782054664	1898	1898	1898	1898	0
151	20250416	174400	782054664	1898	1898	1898	1898	0
152	20250416	174300	782054664	1898	1898	1898	1898	2433
153	20250416	174200	782054664	1898	1898	1898	1898	0
154	20250416	174100	782054664	1898	1898	1898	1898	0
155	20250416	174000	782054664	1898	1898	1898	1898	0
156	20250416	173900	782054664	1898	1898	1898	1898	0
157	20250416	173800	782054664	1898	1898	1898	1898	0
158	20250416	173700	782054664	1898	1898	1898	1898	0
159	20250416	173600	782054664	1898	1898	1898	1898	0
160	20250416	173500	782054664	1898	1898	1898	1898	0
161	20250416	173400	782054664	1898	1898	1898	1898	0
162	20250416	173300	782054664	1898	1898	1898	1898	0
163	20250416	173200	782054664	1898	1898	1898	1898	0
164	20250416	173100	782054664	1898	1898	1898	1898	0
165	20250416	173000	782054664	1898	1898	1898	1898	0
166	20250416	172900	782054664	1898	1898	1898	1898	0
167	20250416	172800	782054664	1898	1898	1898	1898	0
168	20250416	172700	782054664	1898	1898	1898	1898	0
169	20250416	172600	782054664	1898	1898	1898	1898	0
170	20250416	172500	782054664	1898	1898	1898	1898	0
171	20250416	172400	782054664	1898	1898	1898	1898	0
172	20250416	172300	782054664	1898	1898	1898	1898	0
173	20250416	172200	782054664	1898	1898	1898	1898	0
174	20250416	172100	782054664	1898	1898	1898	1898	0
175	20250416	172000	782054664	1898	1898	1898	1898	0
176	20250416	171900	782054664	1898	1898	1898	1898	0
177	20250416	171800	782054664	1898	1898	1898	1898	0
178	20250416	171700	782054664	1898	1898	1898	1898	0
179	20250416	171600	782054664	1898	1898	1898	1898	0
180	20250416	171500	782054664	1898	1898	1898	1898	0
181	20250416	171400	782054664	1898	1898	1898	1898	0
182	20250416	171300	782054664	1898	1898	1898	1898	2433
183	20250416	171200	782054664	1898	1898	1898	1898	0
184	20250416	171100	782054664	1898	1898	1898	1898	0
185	20250416	171000	782054664	1898	1898	1898	1898	0
186	20250416	170900	782054664	1898	1898	1898	1898	0
187	20250416	170800	782054664	1898	1898	1898	1898	0
188	20250416	170700	782054664	1898	1898	1898	1898	0
189	20250416	170600	782054664	1898	1898	1898	1898	0
190	20250416	170500	782054664	1898	1898	1898	1898	0
191	20250416	170400	782054664	1898	1898	1898	1898	0
192	20250416	170300	782054664	1898	1898	1898	1898	0
193	20250416	170200	782054664	1898	1898	1898	1898	0
194	20250416	170100	782054664	1898	1898	1898	1898	0
195	20250416	170000	782054664	1898	1898	1898	1898	0
196	20250416	165900	782054664	1898	1898	1898	1898	0
197	20250416	165800	782054664	1898	1898	1898	1898	0
198	20250416	165700	782054664	1898	1898	1898	1898	0
199	20250416	165600	782054664	1898	1898	1898	1898	0
200	20250416	165500	782054664	1898	1898	1898	1898	0
201	20250416	165400	782054664	1898	1898	1898	1898	0
202	20250416	165300	782054664	1898	1898	1898	1898	0
203	20250416	165200	782054664	1898	1898	1898	1898	0
204	20250416	165100	782054664	1898	1898	1898	1898	0
205	20250416	165000	782054664	1898	1898	1898	1898	0
206	20250416	164900	782054664	1898	1898	1898	1898	0
207	20250416	164800	782054664	1898	1898	1898	1898	0
208	20250416	164700	782054664	1898	1898	1898	1898	0
209	20250416	164600	782054664	1898	1898	1898	1898	0
210	20250416	164500	782054664	1898	1898	1898	1898	0
211	20250416	164400	782054664	1898	1898	1898	1898	0
212	20250416	164300	782054664	1898	1898	1898	1898	2433
213	20250416	164200	782054664	1898	1898	1898	1898	0
214	20250416	164100	782054664	1898	1898	1898	1898	0
215	20250416	164000	782054664	1898	1898	1898	1898	0
216	20250416	163900	782054664	1898	1898	1898	1898	0
217	20250416	163800	782054664	1898	1898	1898	1898	0
218	20250416	163700	782054664	1898	1898	1898	1898	0
219	20250416	163600	782054664	1898	1898	1898	1898	0
220	20250416	163500	782054664	1898	1898	1898	1898	0
221	20250416	163400	782054664	1898	1898	1898	1898	0
222	20250416	163300	782054664	1898	1898	1898	1898	0
223	20250416	163200	782054664	1898	1898	1898	1898	0
224	20250416	163100	782054664	1898	1898	1898	1898	0
225	20250416	163000	782054664	1898	1898	1898	1898	0
226	20250416	162900	782054664	1898	1898	1898	1898	0
227	20250416	162800	782054664	1898	1898	1898	1898	0
228	20250416	162700	782054664	1898	1898	1898	1898	0
229	20250416	162600	782054664	1898	1898	1898	1898	0
230	20250416	162500	782054664	1898	1898	1898	1898	0
231	20250416	162400	782054664	1898	1898	1898	1898	0
232	20250416	162300	782054664	1898	1898	1898	1898	0
233	20250416	162200	782054664	1898	1898	1898	1898	0
234	20250416	162100	782054664	1898	1898	1898	1898	0
235	20250416	162000	782054664	1898	1898	1898	1898	0
236	20250416	161900	782054664	1898	1898	1898	1898	0
237	20250416	161800	782054664	1898	1898	1898	1898	0
238	20250416	161700	782054664	1898	1898	1898	1898	0
239	20250416	161600	782054664	1898	1898	1898	1898	0
240	20250416	161500	782054664	1898	1898	1898	1898	0
241	20250416	161400	782054664	1898	1898	1898	1898	0
242	20250416	161300	782054664	1898	1898	1898	1898	2433
243	20250416	161200	782054664	1898	1898	1898	1898	0
244	20250416	161100	782054664	1898	1898	1898	1898	0
245	20250416	161000	782054664	1898	1898	1898	1898	0
246	20250416	160900	782054664	1898	1898	1898	1898	0
247	20250416	160800	782054664	1898	1898	1898	1898	0
248	20250416	160700	782054664	1898	1898	1898	1898	0
249	20250416	160600	782054664	1898	1898	1898	1898	0
250	20250416	160500	782054664	1898	1898	1898	1898	0
251	20250416	160400	782054664	1898	1898	1898	1898	0
252	20250416	160300	782054664	1898	1898	1898	1898	0
253	20250416	160200	782054664	1898	1898	1898	1898	0
254	20250416	160100	782054664	1898	1898	1898	1898	0
255	20250416	160000	782054664	1898	1898	1898	1898	0
256	20250416	155900	782054664	1898	1898	1898	1898	0
257	20250416	155800	782054664	1898	1898	1898	1898	0
258	20250416	155700	782054664	1898	1898	1898	1898	0
259	20250416	155600	782054664	1898	1898	1898	1898	0
260	20250416	155500	782054664	1898	1898	1898	1898	0
261	20250416	155400	782054664	1898	1898	1898	1898	0
262	20250416	155300	782054664	1898	1898	1898	1898	0
263	20250416	155200	782054664	1898	1898	1898	1898	0
264	20250416	155100	782054664	1898	1898	1898	1898	0
265	20250416	155000	782054664	1898	1898	1898	1898	0
266	20250416	154900	782054664	1898	1898	1898	1898	0
267	20250416	154800	782054664	1898	1898	1898	1898	0
268	20250416	154700	782054664	1898	1898	1898	1898	0
269	20250416	154600	782054664	1898	1898	1898	1898	0
270	20250416	154500	782054664	1898	1898	1898	1898	0
271	20250416	154400	782054664	1898	1898	1898	1898	0
272	20250416	154300	782054664	1898	1898	1898	1898	2433
273	20250416	154200	782054664	1898	1898	1898	1898	0
274	20250416	154100	782054664	1898	1898	1898	1898	0
275	20250416	154000	782054664	1898	1898	1898	1898	0
276	20250416	153900	782054664	1898	1898	1898	1898	0
277	20250416	153800	782054664	1898	1898	1898	1898	0
278	20250416	153700	782054664	1898	1898	1898	1898	0
279	20250416	153600	782054664	1898	1898	1898	1898	0
280	20250416	153500	782054664	1898	1898	1898	1898	0
281	20250416	153400	782054664	1898	1898	1898	1898	0
282	20250416	153300	782054664	1898	1898	1898	1898	0
283	20250416	153200	782054664	1898	1898	1898	1898	0
284	20250416	153100	782054664	1898	1898	1898	1898	0
285	20250416	153000	782054664	1898	1898	1898	1898	2433
286	20250416	152900	777436830	1901	1901	1901	1901	0
287	20250416	152800	777436830	1901	1901	1901	1901	0
288	20250416	152700	777436830	1901	1901	1901	1901	0
289	20250416	152600	777436830	1901	1901	1901	1901	0
290	20250416	152500	777436830	1901	1901	1901	1901	0
291	20250416	152400	777436830	1901	1901	1901	1901	0
292	20250416	152300	777436830	1901	1901	1901	1901	0
293	20250416	152200	777436830	1901	1901	1901	1901	0
294	20250416	152100	777436830	1901	1901	1901	1901	0
295	20250416	152000	777436830	1901	1901	1901	1901	0
296	20250416	151900	777436830	1901	1901	1901	1901	0
297	20250416	151800	777436830	1901	1900	1901	1900	538
298	20250416	151700	776414609	1903	1903	1903	1903	302
299	20250416	151600	775839903	1903	1903	1903	1903	149
300	20250416	151500	775556356	1903	1903	1903	1903	170
301	20250416	151400	775232846	1903	1900	1903	1900	1112
302	20250416	151300	773118922	1902	1898	1902	1898	9
303	20250416	151200	773101836	1903	1903	1903	1903	0
304	20250416	151100	773101836	1903	1903	1903	1903	500
305	20250416	151000	772150336	1903	1903	1903	1895	2395
306	20250416	150900	767599409	1904	1905	1905	1904	477
307	20250416	150800	766690904	1906	1906	1906	1906	1112
308	20250416	150700	764571432	1907	1907	1907	1907	2200
309	20250416	150600	760376032	1907	1908	1918	1907	2120
310	20250416	150500	756322377	1908	1912	1912	1908	974
311	20250416	150400	754463262	1918	1918	1918	1918	281
312	20250416	150300	753924304	1918	1911	1918	1911	1727
313	20250416	150200	750622445	1911	1911	1911	1911	1000
314	20250416	150100	748711445	1911	1909	1911	1909	23
315	20250416	150000	748667513	1909	1908	1909	1908	7
316	20250416	145900	748654153	1908	1907	1908	1907	1014
317	20250416	145800	746720441	1907	1908	1908	1907	250
318	20250416	145700	746243690	1921	1921	1921	1921	0
319	20250416	145600	746243690	1921	1921	1921	1921	0
320	20250416	145500	746243690	1921	1921	1921	1921	0
321	20250416	145400	746243690	1921	1921	1921	1921	0
322	20250416	145300	746243690	1921	1914	1921	1914	11382
323	20250416	145200	724458535	1912	1911	1912	1906	2428
324	20250416	145100	719820530	1911	1921	1921	1905	13228
325	20250416	145000	694546450	1922	1922	1922	1922	1
326	20250416	144900	694544528	1922	1922	1922	1921	123
327	20250416	144800	694308198	1922	1922	1922	1922	1
328	20250416	144700	694306276	1921	1921	1921	1921	1
329	20250416	144600	694304355	1923	1923	1923	1923	0
330	20250416	144500	694304355	1923	1923	1923	1923	0
331	20250416	144400	694304355	1923	1923	1923	1923	0
332	20250416	144300	694304355	1923	1923	1923	1923	0
333	20250416	144200	694304355	1923	1926	1926	1923	34924
334	20250416	144100	627141648	1926	1926	1926	1926	40
335	20250416	144000	627064608	1930	1930	1930	1930	1400
336	20250416	143900	624362608	1930	1930	1930	1930	300
337	20250416	143800	623783608	1931	1932	1932	1931	587
338	20250416	143700	622649974	1933	1933	1933	1933	110
339	20250416	143600	622437344	1934	1934	1934	1934	0
340	20250416	143500	622437344	1934	1934	1934	1934	0
341	20250416	143400	622437344	1934	1934	1934	1934	0
342	20250416	143300	622437344	1934	1934	1934	1934	399
343	20250416	143200	621665678	1934	1934	1934	1934	189
344	20250416	143100	621300152	1933	1933	1933	1933	0
345	20250416	143000	621300152	1933	1933	1933	1933	0
346	20250416	142900	621300152	1933	1933	1933	1933	0
347	20250416	142800	621300152	1933	1934	1934	1933	2002
348	20250416	142700	617429083	1935	1935	1935	1935	1252
349	20250416	142600	615006463	1938	1938	1938	1938	0
350	20250416	142500	615006463	1938	1938	1938	1938	1
351	20250416	142400	615004525	1938	1938	1938	1938	0
352	20250416	142300	615004525	1938	1936	1938	1936	10
353	20250416	142200	614985156	1935	1935	1935	1935	0
354	20250416	142100	614985156	1935	1935	1935	1935	291
355	20250416	142000	614422071	1935	1935	1935	1935	1179
356	20250416	141900	612140706	1935	1935	1935	1935	1993
357	20250416	141800	608284251	1935	1935	1935	1935	2
358	20250416	141700	608280381	1934	1933	1934	1933	2685
359	20250416	141600	603088230	1934	1934	1934	1934	0
360	20250416	141500	603088230	1934	1938	1938	1934	6211
361	20250416	141400	591070776	1938	1940	1940	1938	458
362	20250416	141300	590182565	1942	1941	1942	1940	310
363	20250416	141200	589581057	1942	1942	1942	1942	100
364	20250416	141100	589386857	1941	1941	1941	1941	0
365	20250416	141000	589386857	1941	1941	1941	1941	394
366	20250416	140900	588622103	1941	1941	1941	1941	0
367	20250416	140800	588622103	1941	1941	1941	1941	606
368	20250416	140700	587445857	1941	1941	1941	1941	1
369	20250416	140600	587443916	1942	1942	1942	1941	1002
370	20250416	140500	585498924	1945	1948	1948	1945	2
371	20250416	140400	585495031	1949	1949	1949	1949	0
372	20250416	140300	585495031	1949	1949	1949	1949	98
373	20250416	140200	585304029	1949	1949	1950	1949	59
374	20250416	140100	585188991	1950	1950	1950	1950	0
375	20250416	140000	585188991	1950	1941	1950	1941	336
376	20250416	135900	584534691	1950	1951	1951	1941	1502
377	20250416	135800	581604790	1950	1945	1952	1945	15792
378	20250416	135700	550822373	1945	1944	1945	1944	1010
379	20250416	135600	548857924	1944	1934	1944	1934	1811
380	20250416	135500	545343843	1933	1934	1934	1933	202
381	20250416	135400	544953375	1934	1934	1934	1934	1
382	20250416	135300	544951441	1933	1936	1936	1933	2058
383	20250416	135200	540971445	1936	1934	1936	1934	1001
384	20250416	135100	539035509	1936	1934	1936	1934	2080
385	20250416	135000	535011067	1935	1934	1935	1934	201
386	20250416	134900	534622332	1934	1934	1934	1934	1
387	20250416	134800	534620398	1935	1935	1935	1935	7
388	20250416	134700	534606853	1935	1934	1935	1934	5
389	20250416	134600	534597182	1935	1935	1935	1935	2
390	20250416	134500	534593312	1934	1935	1935	1934	1526
391	20250416	134400	531642026	1935	1935	1935	1935	0
392	20250416	134300	531642026	1935	1935	1935	1935	6
393	20250416	134200	531630416	1935	1935	1935	1935	0
394	20250416	134100	531630416	1935	1935	1935	1935	0
395	20250416	134000	531630416	1935	1933	1935	1933	1050
396	20250416	133900	529600764	1937	1937	1937	1937	0
397	20250416	133800	529600764	1937	1937	1937	1937	0
398	20250416	133700	529600764	1937	1937	1937	1937	1
399	20250416	133600	529598827	1937	1937	1937	1937	0
400	20250416	133500	529598827	1937	1937	1937	1937	100
401	20250416	133400	529405127	1937	1935	1937	1935	3345
402	20250416	133300	522928919	1935	1935	1935	1935	1001
403	20250416	133200	520991984	1933	1933	1933	1933	9
404	20250416	133100	520974587	1933	1933	1933	1933	0
405	20250416	133000	520974587	1933	1933	1933	1933	0
406	20250416	132900	520974587	1933	1933	1933	1933	0
407	20250416	132800	520974587	1933	1933	1933	1933	0
408	20250416	132700	520974587	1933	1933	1933	1933	0
409	20250416	132600	520974587	1933	1933	1933	1933	1000
410	20250416	132500	519041587	1934	1934	1934	1934	0
411	20250416	132400	519041587	1934	1934	1934	1934	1388
412	20250416	132300	516357195	1933	1932	1933	1932	292
413	20250416	132200	515792762	1931	1931	1931	1931	0
414	20250416	132100	515792762	1931	1931	1931	1931	50
415	20250416	132000	515696212	1934	1934	1934	1934	1
416	20250416	131900	515694278	1931	1931	1931	1931	0
417	20250416	131800	515694278	1931	1931	1931	1931	0
418	20250416	131700	515694278	1931	1931	1931	1931	160
419	20250416	131600	515385318	1931	1934	1934	1931	18
420	20250416	131500	515350512	1931	1931	1931	1931	1000
421	20250416	131400	513419512	1938	1939	1939	1938	1126
422	20250416	131300	511237112	1939	1939	1939	1939	0
423	20250416	131200	511237112	1939	1939	1939	1939	0
424	20250416	131100	511237112	1939	1939	1939	1939	24
425	20250416	131000	511190576	1939	1939	1939	1939	3
426	20250416	130900	511184759	1944	1944	1944	1944	0
427	20250416	130800	511184759	1944	1944	1944	1944	1
428	20250416	130700	511182815	1939	1939	1939	1939	0
429	20250416	130600	511182815	1939	1936	1939	1936	5855
430	20250416	130500	499840710	1932	1932	1932	1932	0
431	20250416	130400	499840710	1932	1931	1932	1931	1463
432	20250416	130300	497015656	1931	1930	1931	1930	6011
433	20250416	130200	485413825	1930	1930	1930	1930	0
434	20250416	130100	485413825	1930	1930	1930	1930	0
435	20250416	130000	485413825	1930	1930	1930	1930	0
436	20250416	125900	485413825	1930	1930	1930	1930	0
437	20250416	125800	485413825	1930	1930	1930	1930	0
438	20250416	125700	485413825	1930	1930	1930	1930	0
439	20250416	125600	485413825	1930	1930	1930	1930	0
440	20250416	125500	485413825	1930	1930	1930	1930	0
441	20250416	125400	485413825	1930	1930	1930	1930	7
442	20250416	125300	485400315	1937	1937	1937	1937	0
443	20250416	125200	485400315	1937	1937	1937	1937	0
444	20250416	125100	485400315	1937	1937	1937	1937	0
445	20250416	125000	485400315	1937	1937	1937	1937	0
446	20250416	124900	485400315	1937	1929	1937	1929	118
447	20250416	124800	485172226	1922	1922	1922	1922	40
448	20250416	124700	485095346	1922	1932	1934	1922	2007
449	20250416	124600	481237820	1921	1932	1932	1921	5193
450	20250416	124500	471245866	1934	1934	1934	1934	970
451	20250416	124400	469369886	1935	1935	1935	1935	0
452	20250416	124300	469369886	1935	1934	1935	1934	43
453	20250416	124200	469286689	1932	1932	1932	1932	0
454	20250416	124100	469286689	1932	1932	1932	1932	5
455	20250416	124000	469277029	1935	1934	1935	1934	1004
456	20250416	123900	467335289	1935	1933	1935	1933	34
457	20250416	123800	467269514	1931	1931	1931	1931	0
458	20250416	123700	467269514	1931	1935	1935	1930	721
459	20250416	123600	465877084	1935	1935	1935	1935	0
460	20250416	123500	465877084	1935	1937	1937	1935	2029
461	20250416	123400	461949711	1937	1937	1937	1937	0
462	20250416	123300	461949711	1937	1937	1937	1937	600
463	20250416	123200	460787511	1937	1938	1938	1937	5328
464	20250416	123100	450467045	1937	1937	1937	1937	51
465	20250416	123000	450368258	1937	1937	1937	1937	29
466	20250416	122900	450312085	1938	1938	1938	1938	0
467	20250416	122800	450312085	1938	1938	1938	1938	0
468	20250416	122700	450312085	1938	1939	1939	1938	81
469	20250416	122600	450155101	1939	1939	1939	1939	171
470	20250416	122500	449823532	1935	1935	1935	1935	0
471	20250416	122400	449823532	1935	1935	1935	1935	1
472	20250416	122300	449821597	1942	1945	1945	1935	103
473	20250416	122200	449621375	1949	1949	1949	1949	100
474	20250416	122100	449426475	1951	1947	1951	1947	1344
475	20250416	122000	446808827	1947	1940	1947	1933	6010
476	20250416	121900	435175130	1940	1947	1947	1940	657
477	20250416	121800	433898358	1948	1948	1948	1948	0
478	20250416	121700	433898358	1948	1947	1948	1947	17
479	20250416	121600	433865258	1947	1948	1948	1947	229
480	20250416	121500	433419316	1948	1948	1948	1948	339
481	20250416	121400	432758944	1950	1950	1950	1948	2001
482	20250416	121300	428857995	1950	1948	1950	1948	1700
483	20250416	121200	425544995	1948	1949	1950	1948	845
484	20250416	121100	423898907	1948	1948	1948	1948	2871
485	20250416	121000	418306199	1951	1951	1952	1948	3544
486	20250416	120900	411389354	1952	1951	1952	1947	7547
487	20250416	120800	396662496	1952	1947	1952	1947	94
488	20250416	120700	396479473	1952	1949	1953	1948	10849
489	20250416	120600	375326816	1950	1945	1950	1945	18224
490	20250416	120500	339832366	1946	1942	1946	1942	5234
491	20250416	120400	329654900	1945	1944	1945	1944	2766
492	20250416	120300	324275280	1945	1942	1948	1940	10636
493	20250416	120200	303596476	1941	1929	1941	1929	9601
494	20250416	120100	284997139	1931	1931	1931	1931	0
495	20250416	120000	284997139	1931	1931	1931	1931	0
496	20250416	115900	284997139	1931	1931	1931	1931	0
497	20250416	115800	284997139	1931	1931	1931	1931	0
498	20250416	115700	284997139	1931	1931	1931	1931	0
499	20250416	115600	284997139	1931	1925	1931	1923	3005
500	20250416	115500	279216847	1932	1932	1932	1932	0
501	20250416	115400	279216847	1932	1932	1932	1932	0
502	20250416	115300	279216847	1932	1932	1932	1930	3829
503	20250416	115200	271822219	1932	1931	1932	1931	6
504	20250416	115100	271810632	1922	1936	1936	1922	1050
505	20250416	115000	269791458	1936	1923	1936	1923	4101
506	20250416	114900	261879244	1921	1909	1921	1909	10486
507	20250416	114800	241821825	1909	1909	1909	1909	5
508	20250416	114700	241812280	1908	1908	1908	1908	100
509	20250416	114600	241621480	1909	1909	1909	1909	0
510	20250416	114500	241621480	1909	1909	1909	1909	0
511	20250416	114400	241621480	1909	1909	1909	1909	0
512	20250416	114300	241621480	1909	1909	1909	1909	0
513	20250416	114200	241621480	1909	1909	1909	1909	0
514	20250416	114100	241621480	1909	1909	1909	1909	0
515	20250416	114000	241621480	1909	1909	1909	1909	0
516	20250416	113900	241621480	1909	1909	1909	1909	1
517	20250416	113800	241619571	1908	1908	1908	1908	0
518	20250416	113700	241619571	1908	1908	1908	1908	0
519	20250416	113600	241619571	1908	1909	1909	1908	35
520	20250416	113500	241552787	1909	1909	1909	1909	960
521	20250416	113400	239720147	1909	1909	1909	1909	4
522	20250416	113300	239712511	1909	1909	1909	1909	26
523	20250416	113200	239662877	1909	1909	1909	1909	1021
524	20250416	113100	237713788	1909	1909	1909	1909	0
525	20250416	113000	237713788	1909	1909	1909	1909	250
526	20250416	112900	237236538	1909	1909	1909	1909	31
527	20250416	112800	237177359	1910	1909	1910	1909	1395
528	20250416	112700	234514303	1909	1909	1909	1909	0
529	20250416	112600	234514303	1909	1909	1909	1909	0
530	20250416	112500	234514303	1909	1909	1909	1909	0
531	20250416	112400	234514303	1909	1909	1909	1909	0
532	20250416	112300	234514303	1909	1909	1909	1909	0
533	20250416	112200	234514303	1909	1909	1909	1909	500
534	20250416	112100	233559803	1909	1909	1909	1909	1
535	20250416	112000	233557894	1908	1907	1908	1907	3035
536	20250416	111900	227769324	1907	1907	1907	1907	2
537	20250416	111800	227765510	1907	1907	1907	1907	1002
538	20250416	111700	225854696	1906	1906	1906	1906	916
539	20250416	111600	224108800	1907	1907	1907	1907	0
540	20250416	111500	224108800	1907	1907	1907	1907	0
541	20250416	111400	224108800	1907	1907	1907	1907	0
542	20250416	111300	224108800	1907	1907	1907	1907	0
543	20250416	111200	224108800	1907	1907	1907	1907	164
544	20250416	111100	223796052	1907	1907	1907	1907	1
545	20250416	111000	223794145	1907	1908	1908	1907	2
546	20250416	110900	223790330	1911	1911	1911	1911	8
547	20250416	110800	223775042	1911	1913	1913	1911	180
548	20250416	110700	223430704	1913	1914	1914	1913	748
549	20250416	110600	221999085	1915	1915	1915	1915	212
550	20250416	110500	221593105	1916	1916	1916	1916	0
551	20250416	110400	221593105	1916	1916	1916	1916	658
552	20250416	110300	220332377	1917	1918	1918	1917	1072
553	20250416	110200	218276581	1919	1915	1919	1915	4562
554	20250416	110100	209530439	1914	1914	1914	1914	0
555	20250416	110000	209530439	1914	1913	1914	1913	502
556	20250416	105900	208569613	1910	1910	1910	1910	0
557	20250416	105800	208569613	1910	1909	1917	1909	12687
558	20250416	105700	184345914	1909	1909	1909	1909	3
559	20250416	105600	184340187	1909	1909	1909	1909	0
560	20250416	105500	184340187	1909	1909	1909	1908	1962
561	20250416	105400	180595625	1908	1908	1908	1908	624
562	20250416	105300	179405033	1909	1908	1909	1908	685
563	20250416	105200	178097370	1908	1908	1908	1908	0
564	20250416	105100	178097370	1908	1908	1908	1908	593
565	20250416	105000	176965926	1909	1909	1909	1909	993
566	20250416	104900	175070289	1909	1909	1909	1909	13
567	20250416	104800	175045472	1908	1908	1908	1908	0
568	20250416	104700	175045472	1908	1911	1912	1908	4031
569	20250416	104600	167347321	1912	1913	1913	1912	692
570	20250416	104500	166024017	1918	1918	1918	1918	28
571	20250416	104400	165970313	1919	1919	1919	1919	0
572	20250416	104300	165970313	1919	1919	1919	1919	0
573	20250416	104200	165970313	1919	1919	1919	1919	0
574	20250416	104100	165970313	1919	1919	1919	1919	0
575	20250416	104000	165970313	1919	1919	1919	1919	0
576	20250416	103900	165970313	1919	1919	1919	1919	0
577	20250416	103800	165970313	1919	1919	1919	1919	0
578	20250416	103700	165970313	1919	1919	1919	1919	0
579	20250416	103600	165970313	1919	1919	1919	1919	41
580	20250416	103500	165891634	1919	1919	1919	1919	0
581	20250416	103400	165891634	1919	1919	1919	1919	1
582	20250416	103300	165889715	1919	1912	1919	1912	6
583	20250416	103200	165878233	1912	1908	1912	1908	301
584	20250416	103100	165303921	1913	1914	1914	1913	1154
585	20250416	103000	163096208	1919	1919	1919	1919	0
586	20250416	102900	163096208	1919	1919	1919	1919	5
587	20250416	102800	163086613	1919	1919	1919	1919	0
588	20250416	102700	163086613	1919	1914	1919	1914	1011
589	20250416	102600	161151545	1919	1919	1919	1919	1
590	20250416	102500	161149626	1920	1920	1920	1920	0
591	20250416	102400	161149626	1920	1920	1920	1920	0
592	20250416	102300	161149626	1920	1920	1920	1920	0
593	20250416	102200	161149626	1920	1919	1920	1917	1106
594	20250416	102100	159028206	1919	1906	1919	1906	12959
595	20250416	102000	134271702	1906	1906	1906	1906	289
596	20250416	101900	133720868	1905	1905	1905	1905	1
597	20250416	101800	133718963	1905	1905	1905	1905	2937
598	20250416	101700	128123978	1905	1905	1905	1905	0
599	20250416	101600	128123978	1905	1905	1905	1905	9
600	20250416	101500	128106833	1908	1908	1908	1908	0
601	20250416	101400	128106833	1908	1908	1908	1908	0
602	20250416	101300	128106833	1908	1908	1908	1908	181
603	20250416	101200	127761485	1911	1911	1911	1911	529
604	20250416	101100	126750566	1911	1904	1911	1904	3575
605	20250416	101000	119920849	1903	1902	1903	1902	1565
606	20250416	100900	116942929	1903	1903	1903	1903	1
607	20250416	100800	116941026	1903	1907	1907	1903	1004
608	20250416	100700	115026413	1909	1909	1909	1909	700
609	20250416	100600	113690113	1909	1909	1909	1909	700
610	20250416	100500	112353813	1907	1907	1908	1907	5746
611	20250416	100400	101395445	1907	1907	1907	1907	0
612	20250416	100300	101395445	1907	1907	1907	1907	0
613	20250416	100200	101395445	1907	1907	1907	1907	0
614	20250416	100100	101395445	1907	1907	1907	1907	448
615	20250416	100000	100541109	1907	1895	1907	1895	5199
616	20250416	095900	90652710	1894	1893	1894	1890	4027
617	20250416	095800	83033377	1893	1893	1893	1893	0
618	20250416	095700	83033377	1893	1893	1893	1893	1247
619	20250416	095600	80672806	1893	1893	1893	1893	9
620	20250416	095500	80655769	1893	1893	1893	1893	998
621	20250416	095400	78766555	1892	1892	1892	1892	1000
622	20250416	095300	76874555	1894	1894	1894	1894	0
623	20250416	095200	76874555	1894	1894	1894	1894	10
624	20250416	095100	76855615	1894	1894	1894	1894	0
625	20250416	095000	76855615	1894	1890	1895	1890	2491
626	20250416	094900	72137591	1889	1893	1893	1889	5133
627	20250416	094800	62432930	1893	1893	1893	1893	266
628	20250416	094700	61929392	1893	1907	1907	1892	5034
629	20250416	094600	52392079	1907	1907	1907	1907	0
630	20250416	094500	52392079	1907	1907	1907	1907	1
631	20250416	094400	52390172	1907	1907	1907	1907	5
632	20250416	094300	52380637	1897	1897	1897	1897	0
633	20250416	094200	52380637	1897	1901	1901	1897	1520
634	20250416	094100	49497117	1901	1897	1901	1897	847
635	20250416	094000	47889451	1897	1898	1898	1897	95
636	20250416	093900	47709229	1898	1898	1898	1898	210
637	20250416	093800	47310649	1898	1898	1898	1898	800
638	20250416	093700	45792249	1897	1898	1898	1897	487
639	20250416	093600	44867932	1898	1900	1900	1898	487
640	20250416	093500	43943406	1900	1906	1907	1900	3000
641	20250416	093400	38230995	1907	1907	1907	1907	0
642	20250416	093300	38230995	1907	1903	1907	1903	140
643	20250416	093200	37964071	1903	1903	1903	1903	6
644	20250416	093100	37952653	1906	1906	1906	1906	100
645	20250416	093000	37762053	1906	1905	1906	1905	5
646	20250416	092900	37752527	1898	1899	1899	1898	85
647	20250416	092800	37591187	1898	1898	1898	1898	0
648	20250416	092700	37591187	1898	1898	1907	1898	127
649	20250416	092600	37350132	1898	1899	1899	1898	678
650	20250416	092500	36063271	1907	1899	1907	1899	301
651	20250416	092400	35491664	1909	1909	1909	1909	0
652	20250416	092300	35491664	1909	1909	1909	1909	0
653	20250416	092200	35491664	1909	1909	1909	1909	0
654	20250416	092100	35491664	1909	1909	1909	1909	0
655	20250416	092000	35491664	1909	1909	1909	1909	0
656	20250416	091900	35491664	1909	1898	1909	1898	101
657	20250416	091800	35299955	1909	1899	1909	1898	3683
658	20250416	091700	28309600	1898	1899	1899	1898	50
659	20250416	091600	28214660	1910	1910	1910	1910	1
660	20250416	091500	28212750	1898	1910	1910	1898	101
661	20250416	091400	28021040	1898	1899	1899	1898	100
662	20250416	091300	27831225	1909	1909	1909	1909	0
663	20250416	091200	27831225	1909	1909	1909	1909	1
664	20250416	091100	27829316	1899	1899	1911	1899	208
665	20250416	091000	27434302	1900	1910	1923	1900	5727
666	20250416	090900	16536709	1923	1930	1930	1923	75
667	20250416	090800	16392259	1932	1909	1932	1909	63
668	20250416	090700	16271957	1910	1930	1933	1910	2495
669	20250416	090600	11501724	1934	1934	1934	1934	20
670	20250416	090500	11463044	1938	1938	1938	1938	0
671	20250416	090400	11463044	1938	1938	1938	1938	0
672	20250416	090300	11463044	1938	1938	1938	1938	0
673	20250416	090200	11463044	1938	1915	1938	1915	55
674	20250416	090100	11357696	1948	1947	1948	1947	100
675	20250416	090000	11162988	1947	1907	1947	1907	5847