KissMeData/011000/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	183900	313797687	1939	1939	1939	1939	1176
3	20250408	183800	313797687	1939	1939	1939	1939	0
4	20250408	183700	313797687	1939	1939	1939	1939	0
5	20250408	183600	313797687	1939	1939	1939	1939	0
6	20250408	183500	313797687	1939	1939	1939	1939	0
7	20250408	183400	313797687	1939	1939	1939	1939	0
8	20250408	183300	313797687	1939	1939	1939	1939	0
9	20250408	183200	313797687	1939	1939	1939	1939	0
10	20250408	183100	313797687	1939	1939	1939	1939	0
11	20250408	183000	313797687	1939	1939	1939	1939	0
12	20250408	182900	313797687	1939	1939	1939	1939	0
13	20250408	182800	313797687	1939	1939	1939	1939	0
14	20250408	182700	313797687	1939	1939	1939	1939	0
15	20250408	182600	313797687	1939	1939	1939	1939	0
16	20250408	182500	313797687	1939	1939	1939	1939	0
17	20250408	182400	313797687	1939	1939	1939	1939	0
18	20250408	182300	313797687	1939	1939	1939	1939	0
19	20250408	182200	313797687	1939	1939	1939	1939	0
20	20250408	182100	313797687	1939	1939	1939	1939	0
21	20250408	182000	313797687	1939	1939	1939	1939	0
22	20250408	181900	313797687	1939	1939	1939	1939	0
23	20250408	181800	313797687	1939	1939	1939	1939	0
24	20250408	181700	313797687	1939	1939	1939	1939	0
25	20250408	181600	313797687	1939	1939	1939	1939	0
26	20250408	181500	313797687	1939	1939	1939	1939	0
27	20250408	181400	313797687	1939	1939	1939	1939	0
28	20250408	181300	313797687	1939	1939	1939	1939	0
29	20250408	181200	313797687	1939	1939	1939	1939	0
30	20250408	181100	313797687	1939	1939	1939	1939	0
31	20250408	181000	313797687	1939	1939	1939	1939	0
32	20250408	180900	313797687	1939	1939	1939	1939	1176
33	20250408	180800	313797687	1939	1939	1939	1939	0
34	20250408	180700	313797687	1939	1939	1939	1939	0
35	20250408	180600	313797687	1939	1939	1939	1939	0
36	20250408	180500	313797687	1939	1939	1939	1939	0
37	20250408	180400	313797687	1939	1939	1939	1939	0
38	20250408	180300	313797687	1939	1939	1939	1939	0
39	20250408	180200	313797687	1939	1939	1939	1939	0
40	20250408	180100	313797687	1939	1939	1939	1939	0
41	20250408	180000	313797687	1939	1939	1939	1939	0
42	20250408	175900	313797687	1939	1939	1939	1939	0
43	20250408	175800	313797687	1939	1939	1939	1939	0
44	20250408	175700	313797687	1939	1939	1939	1939	0
45	20250408	175600	313797687	1939	1939	1939	1939	0
46	20250408	175500	313797687	1939	1939	1939	1939	0
47	20250408	175400	313797687	1939	1939	1939	1939	0
48	20250408	175300	313797687	1939	1939	1939	1939	0
49	20250408	175200	313797687	1939	1939	1939	1939	0
50	20250408	175100	313797687	1939	1939	1939	1939	0
51	20250408	175000	313797687	1939	1939	1939	1939	0
52	20250408	174900	313797687	1939	1939	1939	1939	0
53	20250408	174800	313797687	1939	1939	1939	1939	0
54	20250408	174700	313797687	1939	1939	1939	1939	0
55	20250408	174600	313797687	1939	1939	1939	1939	0
56	20250408	174500	313797687	1939	1939	1939	1939	0
57	20250408	174400	313797687	1939	1939	1939	1939	0
58	20250408	174300	313797687	1939	1939	1939	1939	0
59	20250408	174200	313797687	1939	1939	1939	1939	0
60	20250408	174100	313797687	1939	1939	1939	1939	0
61	20250408	174000	313797687	1939	1939	1939	1939	0
62	20250408	173900	313797687	1939	1939	1939	1939	1176
63	20250408	173800	313797687	1939	1939	1939	1939	0
64	20250408	173700	313797687	1939	1939	1939	1939	0
65	20250408	173600	313797687	1939	1939	1939	1939	0
66	20250408	173500	313797687	1939	1939	1939	1939	0
67	20250408	173400	313797687	1939	1939	1939	1939	0
68	20250408	173300	313797687	1939	1939	1939	1939	0
69	20250408	173200	313797687	1939	1939	1939	1939	0
70	20250408	173100	313797687	1939	1939	1939	1939	0
71	20250408	173000	313797687	1939	1939	1939	1939	0
72	20250408	172900	313797687	1939	1939	1939	1939	0
73	20250408	172800	313797687	1939	1939	1939	1939	0
74	20250408	172700	313797687	1939	1939	1939	1939	0
75	20250408	172600	313797687	1939	1939	1939	1939	0
76	20250408	172500	313797687	1939	1939	1939	1939	0
77	20250408	172400	313797687	1939	1939	1939	1939	0
78	20250408	172300	313797687	1939	1939	1939	1939	0
79	20250408	172200	313797687	1939	1939	1939	1939	0
80	20250408	172100	313797687	1939	1939	1939	1939	0
81	20250408	172000	313797687	1939	1939	1939	1939	0
82	20250408	171900	313797687	1939	1939	1939	1939	0
83	20250408	171800	313797687	1939	1939	1939	1939	0
84	20250408	171700	313797687	1939	1939	1939	1939	0
85	20250408	171600	313797687	1939	1939	1939	1939	0
86	20250408	171500	313797687	1939	1939	1939	1939	0
87	20250408	171400	313797687	1939	1939	1939	1939	0
88	20250408	171300	313797687	1939	1939	1939	1939	0
89	20250408	171200	313797687	1939	1939	1939	1939	0
90	20250408	171100	313797687	1939	1939	1939	1939	0
91	20250408	171000	313797687	1939	1939	1939	1939	0
92	20250408	170900	313797687	1939	1939	1939	1939	1176
93	20250408	170800	313797687	1939	1939	1939	1939	0
94	20250408	170700	313797687	1939	1939	1939	1939	0
95	20250408	170600	313797687	1939	1939	1939	1939	0
96	20250408	170500	313797687	1939	1939	1939	1939	0
97	20250408	170400	313797687	1939	1939	1939	1939	0
98	20250408	170300	313797687	1939	1939	1939	1939	0
99	20250408	170200	313797687	1939	1939	1939	1939	0
100	20250408	170100	313797687	1939	1939	1939	1939	0
101	20250408	170000	313797687	1939	1939	1939	1939	0
102	20250408	165900	313797687	1939	1939	1939	1939	0
103	20250408	165800	313797687	1939	1939	1939	1939	0
104	20250408	165700	313797687	1939	1939	1939	1939	0
105	20250408	165600	313797687	1939	1939	1939	1939	0
106	20250408	165500	313797687	1939	1939	1939	1939	0
107	20250408	165400	313797687	1939	1939	1939	1939	0
108	20250408	165300	313797687	1939	1939	1939	1939	0
109	20250408	165200	313797687	1939	1939	1939	1939	0
110	20250408	165100	313797687	1939	1939	1939	1939	0
111	20250408	165000	313797687	1939	1939	1939	1939	0
112	20250408	164900	313797687	1939	1939	1939	1939	0
113	20250408	164800	313797687	1939	1939	1939	1939	0
114	20250408	164700	313797687	1939	1939	1939	1939	0
115	20250408	164600	313797687	1939	1939	1939	1939	0
116	20250408	164500	313797687	1939	1939	1939	1939	0
117	20250408	164400	313797687	1939	1939	1939	1939	0
118	20250408	164300	313797687	1939	1939	1939	1939	0
119	20250408	164200	313797687	1939	1939	1939	1939	0
120	20250408	164100	313797687	1939	1939	1939	1939	0
121	20250408	164000	313797687	1939	1939	1939	1939	0
122	20250408	163900	313797687	1939	1939	1939	1939	1176
123	20250408	163800	313797687	1939	1939	1939	1939	0
124	20250408	163700	313797687	1939	1939	1939	1939	0
125	20250408	163600	313797687	1939	1939	1939	1939	0
126	20250408	163500	313797687	1939	1939	1939	1939	0
127	20250408	163400	313797687	1939	1939	1939	1939	0
128	20250408	163300	313797687	1939	1939	1939	1939	0
129	20250408	163200	313797687	1939	1939	1939	1939	0
130	20250408	163100	313797687	1939	1939	1939	1939	0
131	20250408	163000	313797687	1939	1939	1939	1939	0
132	20250408	162900	313797687	1939	1939	1939	1939	0
133	20250408	162800	313797687	1939	1939	1939	1939	0
134	20250408	162700	313797687	1939	1939	1939	1939	0
135	20250408	162600	313797687	1939	1939	1939	1939	0
136	20250408	162500	313797687	1939	1939	1939	1939	0
137	20250408	162400	313797687	1939	1939	1939	1939	0
138	20250408	162300	313797687	1939	1939	1939	1939	0
139	20250408	162200	313797687	1939	1939	1939	1939	0
140	20250408	162100	313797687	1939	1939	1939	1939	0
141	20250408	162000	313797687	1939	1939	1939	1939	0
142	20250408	161900	313797687	1939	1939	1939	1939	0
143	20250408	161800	313797687	1939	1939	1939	1939	0
144	20250408	161700	313797687	1939	1939	1939	1939	0
145	20250408	161600	313797687	1939	1939	1939	1939	0
146	20250408	161500	313797687	1939	1939	1939	1939	0
147	20250408	161400	313797687	1939	1939	1939	1939	0
148	20250408	161300	313797687	1939	1939	1939	1939	0
149	20250408	161200	313797687	1939	1939	1939	1939	0
150	20250408	161100	313797687	1939	1939	1939	1939	0
151	20250408	161000	313797687	1939	1939	1939	1939	0
152	20250408	160900	313797687	1939	1939	1939	1939	1176
153	20250408	160800	313797687	1939	1939	1939	1939	0
154	20250408	160700	313797687	1939	1939	1939	1939	0
155	20250408	160600	313797687	1939	1939	1939	1939	0
156	20250408	160500	313797687	1939	1939	1939	1939	0
157	20250408	160400	313797687	1939	1939	1939	1939	0
158	20250408	160300	313797687	1939	1939	1939	1939	0
159	20250408	160200	313797687	1939	1939	1939	1939	0
160	20250408	160100	313797687	1939	1939	1939	1939	0
161	20250408	160000	313797687	1939	1939	1939	1939	0
162	20250408	155900	313797687	1939	1939	1939	1939	0
163	20250408	155800	313797687	1939	1939	1939	1939	0
164	20250408	155700	313797687	1939	1939	1939	1939	0
165	20250408	155600	313797687	1939	1939	1939	1939	0
166	20250408	155500	313797687	1939	1939	1939	1939	0
167	20250408	155400	313797687	1939	1939	1939	1939	0
168	20250408	155300	313797687	1939	1939	1939	1939	0
169	20250408	155200	313797687	1939	1939	1939	1939	0
170	20250408	155100	313797687	1939	1939	1939	1939	0
171	20250408	155000	313797687	1939	1939	1939	1939	0
172	20250408	154900	313797687	1939	1939	1939	1939	0
173	20250408	154800	313797687	1939	1939	1939	1939	0
174	20250408	154700	313797687	1939	1939	1939	1939	0
175	20250408	154600	313797687	1939	1939	1939	1939	0
176	20250408	154500	313797687	1939	1939	1939	1939	0
177	20250408	154400	313797687	1939	1939	1939	1939	0
178	20250408	154300	313797687	1939	1939	1939	1939	0
179	20250408	154200	313797687	1939	1939	1939	1939	0
180	20250408	154100	313797687	1939	1939	1939	1939	0
181	20250408	154000	313797687	1939	1939	1939	1939	0
182	20250408	153900	313797687	1939	1939	1939	1939	1176
183	20250408	153800	313797687	1939	1939	1939	1939	0
184	20250408	153700	313797687	1939	1939	1939	1939	0
185	20250408	153600	313797687	1939	1939	1939	1939	0
186	20250408	153500	313797687	1939	1939	1939	1939	0
187	20250408	153400	313797687	1939	1939	1939	1939	0
188	20250408	153300	313797687	1939	1939	1939	1939	0
189	20250408	153200	313797687	1939	1939	1939	1939	0
190	20250408	153100	313797687	1939	1939	1939	1939	0
191	20250408	153000	313797687	1939	1939	1939	1939	1176
192	20250408	152900	311517423	1936	1936	1936	1936	0
193	20250408	152800	311517423	1936	1936	1936	1936	0
194	20250408	152700	311517423	1936	1936	1936	1936	0
195	20250408	152600	311517423	1936	1936	1936	1936	0
196	20250408	152500	311517423	1936	1936	1936	1936	0
197	20250408	152400	311517423	1936	1936	1936	1936	0
198	20250408	152300	311517423	1936	1936	1936	1936	0
199	20250408	152200	311517423	1936	1936	1936	1936	0
200	20250408	152100	311517423	1936	1936	1936	1936	0
201	20250408	152000	311517423	1936	1936	1936	1936	0
202	20250408	151900	311517423	1936	1936	1936	1936	0
203	20250408	151800	311517423	1936	1936	1936	1936	0
204	20250408	151700	311517423	1936	1936	1936	1936	0
205	20250408	151600	311517423	1936	1936	1936	1936	4
206	20250408	151500	311509679	1936	1939	1939	1934	206
207	20250408	151400	311111170	1939	1939	1939	1939	1
208	20250408	151300	311109231	1939	1939	1939	1939	3
209	20250408	151200	311103414	1939	1938	1939	1938	341
210	20250408	151100	310442554	1939	1939	1939	1939	2
211	20250408	151000	310438676	1939	1939	1939	1937	23
212	20250408	150900	310394096	1939	1940	1940	1937	5
213	20250408	150800	310384406	1940	1940	1940	1940	4
214	20250408	150700	310376646	1940	1940	1940	1940	15
215	20250408	150600	310347546	1940	1940	1940	1940	1
216	20250408	150500	310345606	1940	1940	1940	1940	2
217	20250408	150400	310341726	1940	1940	1940	1940	53
218	20250408	150300	310238906	1940	1940	1940	1940	56
219	20250408	150200	310130266	1940	1940	1940	1940	2
220	20250408	150100	310126386	1940	1940	1940	1938	163
221	20250408	150000	309810168	1932	1940	1940	1932	932
222	20250408	145900	308009022	1940	1940	1940	1940	2
223	20250408	145800	308005142	1940	1940	1940	1934	13
224	20250408	145700	307979982	1934	1935	1940	1934	269
225	20250408	145600	307459468	1940	1932	1940	1932	3
226	20250408	145500	307453664	1940	1932	1940	1932	11
227	20250408	145400	307432404	1940	1940	1940	1940	0
228	20250408	145300	307432404	1940	1940	1940	1940	51
229	20250408	145200	307333464	1940	1940	1940	1940	0
230	20250408	145100	307333464	1940	1932	1940	1931	1377
231	20250408	145000	304674437	1935	1933	1935	1933	503
232	20250408	144900	303702136	1934	1934	1934	1934	0
233	20250408	144800	303702136	1934	1934	1934	1934	47
234	20250408	144700	303611238	1935	1935	1935	1935	3
235	20250408	144600	303605433	1935	1935	1935	1935	17
236	20250408	144500	303572538	1935	1935	1935	1935	258
237	20250408	144400	303073308	1935	1935	1935	1935	277
238	20250408	144300	302537313	1936	1936	1936	1936	0
239	20250408	144200	302537313	1936	1937	1937	1936	723
240	20250408	144100	301137496	1937	1937	1937	1937	50
241	20250408	144000	301040646	1940	1940	1940	1940	2
242	20250408	143900	301036766	1942	1944	1944	1937	19
243	20250408	143800	300999846	1944	1944	1944	1937	4
244	20250408	143700	300992084	1938	1938	1938	1937	418
245	20250408	143600	300182008	1944	1944	1944	1944	0
246	20250408	143500	300182008	1944	1944	1944	1944	0
247	20250408	143400	300182008	1944	1944	1944	1944	1
248	20250408	143300	300180064	1944	1944	1944	1944	1
249	20250408	143200	300178120	1944	1938	1944	1938	25
250	20250408	143100	300129642	1938	1937	1938	1937	1159
251	20250408	143000	297884656	1936	1936	1936	1936	2
252	20250408	142900	297880784	1938	1938	1938	1938	1610
253	20250408	142800	294760604	1939	1939	1939	1939	1
254	20250408	142700	294758665	1939	1939	1939	1939	0
255	20250408	142600	294758665	1939	1938	1939	1938	391
256	20250408	142500	294000906	1939	1939	1939	1939	0
257	20250408	142400	294000906	1939	1939	1939	1939	0
258	20250408	142300	294000906	1939	1939	1939	1939	0
259	20250408	142200	294000906	1939	1939	1939	1937	291
260	20250408	142100	293436759	1939	1939	1939	1939	0
261	20250408	142000	293436759	1939	1939	1939	1939	0
262	20250408	141900	293436759	1939	1939	1939	1939	0
263	20250408	141800	293436759	1939	1939	1939	1939	0
264	20250408	141700	293436759	1939	1939	1939	1939	0
265	20250408	141600	293436759	1939	1939	1939	1939	0
266	20250408	141500	293436759	1939	1939	1939	1939	1
267	20250408	141400	293434820	1939	1939	1939	1939	11
268	20250408	141300	293413491	1939	1939	1939	1936	694
269	20250408	141200	292069086	1945	1940	1945	1939	291
270	20250408	141100	291504745	1940	1947	1947	1940	334
271	20250408	141000	290856687	1947	1947	1947	1947	0
272	20250408	140900	290856687	1947	1947	1947	1947	0
273	20250408	140800	290856687	1947	1947	1947	1947	1
274	20250408	140700	290854740	1950	1950	1950	1950	0
275	20250408	140600	290854740	1950	1950	1950	1950	0
276	20250408	140500	290854740	1950	1947	1950	1947	7
277	20250408	140400	290841108	1947	1947	1947	1947	1550
278	20250408	140300	287823258	1947	1947	1947	1947	1
279	20250408	140200	287821311	1947	1947	1947	1947	2
280	20250408	140100	287817417	1939	1938	1939	1938	1127
281	20250408	140000	285632488	1935	1934	1935	1933	3630
282	20250408	135900	278613149	1935	1935	1935	1935	491
283	20250408	135800	277663064	1937	1937	1937	1937	25
284	20250408	135700	277614639	1938	1938	1938	1938	50
285	20250408	135600	277517739	1938	1938	1938	1938	0
286	20250408	135500	277517739	1938	1938	1938	1938	0
287	20250408	135400	277517739	1938	1935	1938	1935	44
288	20250408	135300	277432593	1935	1935	1935	1935	0
289	20250408	135200	277432593	1935	1935	1935	1935	0
290	20250408	135100	277432593	1935	1935	1935	1935	1608
291	20250408	135000	274321113	1935	1935	1935	1935	1
292	20250408	134900	274319178	1934	1934	1934	1934	50
293	20250408	134800	274222478	1935	1935	1935	1935	70
294	20250408	134700	274087028	1935	1935	1935	1935	215
295	20250408	134600	273671003	1935	1935	1935	1935	1
296	20250408	134500	273669068	1935	1935	1935	1935	231
297	20250408	134400	273222083	1935	1936	1936	1935	1000
298	20250408	134300	271287081	1940	1940	1940	1940	152
299	20250408	134200	270992201	1940	1940	1940	1940	0
300	20250408	134100	270992201	1940	1940	1940	1940	0
301	20250408	134000	270992201	1940	1940	1940	1940	2
302	20250408	133900	270988321	1940	1941	1941	1940	1183
303	20250408	133800	268693298	1948	1948	1948	1948	6
304	20250408	133700	268681610	1950	1950	1950	1950	1
305	20250408	133600	268679660	1950	1950	1950	1950	0
306	20250408	133500	268679660	1950	1950	1950	1940	73
307	20250408	133400	268537740	1945	1945	1950	1945	101
308	20250408	133300	268341290	1945	1945	1945	1945	100
309	20250408	133200	268146790	1950	1945	1950	1945	17
310	20250408	133100	268113720	1945	1945	1945	1945	270
311	20250408	133000	267588570	1945	1940	1945	1940	1015
312	20250408	132900	265619465	1940	1937	1940	1936	2077
313	20250408	132800	261597915	1937	1940	1941	1937	460
314	20250408	132700	260705383	1940	1944	1944	1940	1208
315	20250408	132600	258360115	1944	1946	1946	1944	191
316	20250408	132500	257988673	1947	1953	1953	1947	7727
317	20250408	132400	242919855	1955	1955	1955	1955	1
318	20250408	132300	242917900	1955	1955	1955	1955	0
319	20250408	132200	242917900	1955	1955	1955	1955	0
320	20250408	132100	242917900	1955	1955	1955	1955	0
321	20250408	132000	242917900	1955	1954	1955	1954	100
322	20250408	131900	242722421	1955	1955	1955	1955	0
323	20250408	131800	242722421	1955	1955	1955	1955	0
324	20250408	131700	242722421	1955	1955	1955	1955	0
325	20250408	131600	242722421	1955	1955	1955	1955	36
326	20250408	131500	242652041	1955	1955	1955	1955	0
327	20250408	131400	242652041	1955	1956	1956	1955	101
328	20250408	131300	242454585	1957	1957	1957	1957	111
329	20250408	131200	242237358	1957	1957	1957	1957	1
330	20250408	131100	242235401	1957	1957	1957	1957	0
331	20250408	131000	242235401	1957	1957	1957	1957	21
332	20250408	130900	242194304	1957	1956	1957	1956	100
333	20250408	130800	241998614	1956	1952	1957	1952	30
334	20250408	130700	241939940	1957	1957	1957	1957	0
335	20250408	130600	241939940	1957	1957	1957	1957	1
336	20250408	130500	241937983	1952	1957	1957	1952	405
337	20250408	130400	241145988	1959	1959	1959	1959	1
338	20250408	130300	241144029	1959	1959	1959	1959	0
339	20250408	130200	241144029	1959	1959	1959	1959	2
340	20250408	130100	241140111	1957	1957	1957	1957	53
341	20250408	130000	241036390	1957	1957	1957	1957	0
342	20250408	125900	241036390	1957	1957	1957	1957	242
343	20250408	125800	240562796	1958	1958	1958	1957	774
344	20250408	125700	239047437	1958	1958	1958	1958	0
345	20250408	125600	239047437	1958	1958	1958	1958	0
346	20250408	125500	239047437	1958	1958	1958	1958	0
347	20250408	125400	239047437	1958	1958	1958	1958	41
348	20250408	125300	238967159	1958	1960	1960	1958	1338
349	20250408	125200	236345632	1960	1960	1960	1960	0
350	20250408	125100	236345632	1960	1960	1960	1960	4
351	20250408	125000	236337792	1960	1961	1961	1960	875
352	20250408	124900	234622352	1961	1961	1961	1961	0
353	20250408	124800	234622352	1961	1961	1961	1961	2
354	20250408	124700	234618430	1961	1961	1961	1961	0
355	20250408	124600	234618430	1961	1961	1961	1961	0
356	20250408	124500	234618430	1961	1961	1961	1961	0
357	20250408	124400	234618430	1961	1962	1962	1961	3
358	20250408	124300	234612546	1962	1962	1962	1962	2
359	20250408	124200	234608622	1962	1962	1962	1962	0
360	20250408	124100	234608622	1962	1962	1962	1962	1
361	20250408	124000	234606660	1961	1961	1961	1961	28
362	20250408	123900	234551752	1962	1962	1962	1962	4
363	20250408	123800	234543904	1962	1961	1962	1961	96
364	20250408	123700	234355646	1962	1962	1962	1962	491
365	20250408	123600	233392304	1962	1962	1962	1962	0
366	20250408	123500	233392304	1962	1962	1962	1962	119
367	20250408	123400	233158826	1961	1961	1963	1961	56
368	20250408	123300	233049008	1961	1961	1961	1961	0
369	20250408	123200	233049008	1961	1961	1961	1961	2
370	20250408	123100	233045086	1961	1961	1961	1961	26
371	20250408	123000	232994100	1963	1964	1964	1963	3
372	20250408	122900	232988210	1964	1959	1964	1959	526
373	20250408	122800	231957244	1960	1960	1960	1959	789
374	20250408	122700	230410805	1960	1960	1962	1960	613
375	20250408	122600	229209191	1960	1964	1964	1960	880
376	20250408	122500	227483664	1964	1964	1964	1964	1
377	20250408	122400	227481700	1966	1965	1966	1965	3
378	20250408	122300	227475804	1965	1965	1965	1965	2
379	20250408	122200	227471874	1965	1965	1965	1965	99
380	20250408	122100	227277339	1966	1966	1966	1966	1
381	20250408	122000	227275373	1961	1961	1961	1961	2
382	20250408	121900	227271451	1966	1966	1966	1966	1
383	20250408	121800	227269485	1966	1959	1966	1959	826
384	20250408	121700	225650229	1960	1961	1961	1960	2742
385	20250408	121600	220275085	1961	1961	1961	1961	0
386	20250408	121500	220275085	1961	1961	1961	1961	0
387	20250408	121400	220275085	1961	1961	1961	1961	100
388	20250408	121300	220078985	1967	1967	1967	1967	1
389	20250408	121200	220077018	1967	1965	1967	1961	31
390	20250408	121100	220016217	1967	1967	1967	1967	2
391	20250408	121000	220012283	1965	1965	1965	1965	3
392	20250408	120900	220006388	1968	1968	1968	1968	101
393	20250408	120800	219807620	1968	1968	1968	1968	11
394	20250408	120700	219785972	1965	1965	1965	1965	22
395	20250408	120600	219742742	1965	1965	1965	1965	307
396	20250408	120500	219139487	1965	1965	1965	1965	302
397	20250408	120400	218546057	1970	1970	1970	1970	1
398	20250408	120300	218544087	1970	1970	1970	1970	6
399	20250408	120200	218532267	1970	1970	1970	1970	0
400	20250408	120100	218532267	1970	1970	1972	1970	13
401	20250408	120000	218506636	1973	1973	1973	1973	8
402	20250408	115900	218490852	1965	1965	1965	1965	100
403	20250408	115800	218294352	1967	1967	1967	1967	516
404	20250408	115700	217279380	1970	1974	1974	1970	1218
405	20250408	115600	214879912	1974	1974	1974	1974	0
406	20250408	115500	214879912	1974	1974	1974	1974	178
407	20250408	115400	214528540	1974	1974	1974	1974	0
408	20250408	115300	214528540	1974	1973	1974	1973	53
409	20250408	115200	214423968	1973	1971	1973	1971	833
410	20250408	115100	212781829	1970	1970	1970	1970	0
411	20250408	115000	212781829	1970	1971	1971	1970	131
412	20250408	114900	212523728	1971	1971	1971	1971	689
413	20250408	114800	211165709	1971	1971	1971	1971	0
414	20250408	114700	211165709	1971	1971	1971	1971	0
415	20250408	114600	211165709	1971	1971	1971	1971	1
416	20250408	114500	211163738	1971	1972	1972	1971	210
417	20250408	114400	210749747	1970	1970	1970	1970	0
418	20250408	114300	210749747	1970	1970	1970	1970	50
419	20250408	114200	210651247	1970	1970	1970	1970	4
420	20250408	114100	210643367	1970	1970	1970	1970	0
421	20250408	114000	210643367	1970	1973	1973	1970	3
422	20250408	113900	210637454	1973	1973	1973	1970	7
423	20250408	113800	210623649	1973	1973	1973	1973	0
424	20250408	113700	210623649	1973	1973	1973	1973	0
425	20250408	113600	210623649	1973	1970	1973	1970	1171
426	20250408	113500	208314551	1967	1967	1967	1967	3
427	20250408	113400	208308650	1967	1970	1970	1967	4
428	20250408	113300	208300779	1970	1970	1970	1970	0
429	20250408	113200	208300779	1970	1970	1970	1970	2
430	20250408	113100	208296839	1972	1970	1972	1970	96
431	20250408	113000	208107715	1972	1972	1972	1972	1
432	20250408	112900	208105743	1972	1970	1972	1970	21
433	20250408	112800	208064371	1970	1972	1972	1970	33
434	20250408	112700	207999355	1972	1970	1972	1970	413
435	20250408	112600	207185523	1972	1972	1972	1972	135
436	20250408	112500	206919303	1970	1973	1973	1970	248
437	20250408	112400	206430732	1973	1974	1974	1973	236
438	20250408	112300	205964870	1974	1974	1974	1974	66
439	20250408	112200	205834586	1974	1977	1977	1974	143
440	20250408	112100	205552301	1974	1974	1974	1974	66
441	20250408	112000	205422017	1978	1978	1978	1978	1
442	20250408	111900	205420039	1975	1975	1975	1975	1
443	20250408	111800	205418064	1975	1975	1975	1975	0
444	20250408	111700	205418064	1975	1979	1979	1975	1533
445	20250408	111600	202384415	1979	1977	1979	1977	7
446	20250408	111500	202370574	1976	1976	1976	1976	0
447	20250408	111400	202370574	1976	1979	1979	1976	35
448	20250408	111300	202301362	1979	1981	1981	1979	969
449	20250408	111200	200381775	1981	1975	1981	1975	486
450	20250408	111100	199421827	1975	1976	1980	1975	221
451	20250408	111000	198984488	1975	1977	1977	1975	23
452	20250408	110900	198939023	1979	1974	1980	1974	1847
453	20250408	110800	195290251	1973	1966	1973	1966	4367
454	20250408	110700	186691443	1965	1965	1965	1965	66
455	20250408	110600	186561753	1965	1964	1965	1964	51
456	20250408	110500	186461539	1967	1967	1967	1967	1
457	20250408	110400	186459572	1966	1966	1966	1966	3146
458	20250408	110300	180274536	1969	1966	1969	1966	3833
459	20250408	110200	172733850	1966	1960	1966	1960	106
460	20250408	110100	172525490	1960	1960	1960	1960	52
461	20250408	110000	172423570	1967	1967	1967	1961	365
462	20250408	105900	171707053	1967	1968	1968	1967	64
463	20250408	105800	171581115	1968	1968	1969	1968	794
464	20250408	105700	170018522	1962	1961	1963	1961	1557
465	20250408	105600	166965007	1954	1957	1968	1953	12632
466	20250408	105500	142210138	1956	1956	1956	1956	0
467	20250408	105400	142210138	1956	1956	1956	1956	683
468	20250408	105300	140874190	1956	1956	1956	1956	9
469	20250408	105200	140856586	1957	1957	1957	1957	301
470	20250408	105100	140267529	1957	1957	1957	1957	155
471	20250408	105000	139964194	1957	1957	1958	1957	1852
472	20250408	104900	136339829	1958	1958	1958	1958	50
473	20250408	104800	136241929	1960	1960	1960	1960	391
474	20250408	104700	135475569	1960	1960	1960	1960	1
475	20250408	104600	135473609	1962	1962	1962	1962	0
476	20250408	104500	135473609	1962	1963	1964	1962	474
477	20250408	104400	134542829	1962	1962	1962	1962	30
478	20250408	104300	134483969	1962	1962	1962	1962	589
479	20250408	104200	133328351	1962	1963	1963	1962	436
480	20250408	104100	132472918	1963	1963	1963	1962	169
481	20250408	104000	132141295	1963	1962	1963	1962	206
482	20250408	103900	131737018	1962	1963	1963	1962	39
483	20250408	103800	131660463	1963	1963	1963	1963	1
484	20250408	103700	131658500	1962	1960	1962	1960	310
485	20250408	103600	131050722	1960	1958	1960	1958	2593
486	20250408	103500	125970969	1957	1957	1958	1957	152
487	20250408	103400	125673405	1958	1957	1958	1957	360
488	20250408	103300	124968783	1957	1950	1958	1950	7850
489	20250408	103200	109640988	1950	1949	1950	1948	1052
490	20250408	103100	107590208	1950	1950	1950	1950	28
491	20250408	103000	107535608	1949	1949	1949	1949	341
492	20250408	102900	106870999	1949	1949	1949	1948	107
493	20250408	102800	106662532	1948	1948	1948	1948	56
494	20250408	102700	106553444	1947	1947	1947	1947	790
495	20250408	102600	105015314	1947	1945	1947	1945	1753
496	20250408	102500	101604997	1944	1942	1944	1941	1281
497	20250408	102400	99116135	1943	1942	1943	1942	1847
498	20250408	102300	95529156	1940	1942	1942	1940	300
499	20250408	102200	94946756	1942	1942	1942	1942	10
500	20250408	102100	94927336	1942	1941	1942	1941	161
501	20250408	102000	94614748	1941	1941	1941	1941	43
502	20250408	101900	94531285	1940	1941	1941	1940	113
503	20250408	101800	94312064	1942	1942	1942	1942	0
504	20250408	101700	94312064	1942	1943	1943	1942	2
505	20250408	101600	94308179	1943	1941	1943	1941	654
506	20250408	101500	93038763	1940	1940	1940	1940	256
507	20250408	101400	92542123	1940	1940	1940	1940	64
508	20250408	101300	92417963	1942	1942	1942	1942	0
509	20250408	101200	92417963	1942	1942	1942	1942	3
510	20250408	101100	92412137	1944	1944	1944	1944	2
511	20250408	101000	92408249	1944	1944	1944	1944	2
512	20250408	100900	92404361	1944	1940	1944	1940	199
513	20250408	100800	92018297	1940	1940	1940	1940	91
514	20250408	100700	91841757	1940	1945	1945	1940	41
515	20250408	100600	91762186	1945	1949	1949	1945	481
516	20250408	100500	90826097	1945	1951	1951	1945	328
517	20250408	100400	90187011	1951	1951	1951	1951	915
518	20250408	100300	88401846	1950	1950	1950	1950	101
519	20250408	100200	88204896	1951	1951	1951	1951	30
520	20250408	100100	88146366	1951	1951	1951	1951	2
521	20250408	100000	88142464	1951	1951	1952	1951	487
522	20250408	095900	87192326	1951	1945	1951	1945	521
523	20250408	095800	86175861	1945	1945	1945	1945	1
524	20250408	095700	86173916	1951	1951	1951	1951	10
525	20250408	095600	86154406	1945	1945	1945	1945	40
526	20250408	095500	86076606	1952	1951	1952	1951	73
527	20250408	095400	85934181	1952	1952	1952	1952	0
528	20250408	095300	85934181	1952	1952	1952	1952	0
529	20250408	095200	85934181	1952	1951	1952	1951	6
530	20250408	095100	85922474	1951	1949	1951	1949	419
531	20250408	095000	85105831	1949	1949	1949	1949	0
532	20250408	094900	85105831	1949	1949	1949	1949	5
533	20250408	094800	85096086	1940	1940	1940	1940	0
534	20250408	094700	85096086	1940	1951	1951	1940	1529
535	20250408	094600	82125791	1950	1951	1951	1950	515
536	20250408	094500	81121041	1951	1951	1951	1951	1018
537	20250408	094400	79134923	1950	1947	1950	1947	835
538	20250408	094300	77506760	1947	1947	1947	1947	1001
539	20250408	094200	75557813	1947	1947	1947	1947	531
540	20250408	094100	74523956	1946	1946	1946	1946	2055
541	20250408	094000	70524926	1946	1946	1946	1946	29
542	20250408	093900	70468492	1946	1947	1950	1946	152
543	20250408	093800	70172670	1947	1950	1951	1946	58
544	20250408	093700	70059693	1951	1951	1951	1951	5
545	20250408	093600	70049938	1946	1946	1951	1946	68
546	20250408	093500	69917529	1951	1951	1951	1946	1002
547	20250408	093400	67966609	1951	1958	1958	1950	1893
548	20250408	093300	64275217	1951	1958	1958	1950	3345
549	20250408	093200	57748740	1958	1958	1958	1958	3
550	20250408	093100	57742866	1958	1958	1958	1958	315
551	20250408	093000	57126096	1958	1958	1958	1958	46
552	20250408	092900	57036028	1951	1957	1958	1951	1440
553	20250408	092800	54218257	1957	1953	1957	1953	169
554	20250408	092700	53887924	1957	1946	1957	1946	756
555	20250408	092600	52408454	1957	1957	1957	1957	7
556	20250408	092500	52394755	1957	1945	1957	1945	1190
557	20250408	092400	50080181	1955	1950	1955	1950	201
558	20250408	092300	49688226	1958	1954	1958	1954	36
559	20250408	092200	49617790	1959	1959	1959	1959	1
560	20250408	092100	49615831	1959	1955	1960	1955	991
561	20250408	092000	47673732	1954	1950	1954	1950	5495
562	20250408	091900	36958426	1950	1940	1950	1940	3580
563	20250408	091800	29998652	1943	1943	1943	1943	112
564	20250408	091700	29781036	1943	1936	1943	1935	104
565	20250408	091600	29579778	1937	1938	1943	1937	194
566	20250408	091500	29203848	1942	1942	1942	1942	400
567	20250408	091400	28427048	1943	1941	1943	1935	1380
568	20250408	091300	25754199	1940	1940	1942	1940	3109
569	20250408	091200	19722713	1940	1940	1940	1940	7
570	20250408	091100	19709133	1924	1920	1938	1920	1039
571	20250408	091000	17697044	1938	1937	1938	1937	50
572	20250408	090900	17600146	1938	1938	1938	1938	2
573	20250408	090800	17596270	1906	1940	1940	1906	1504
574	20250408	090700	14723755	1935	1940	1940	1935	18
575	20250408	090600	14688870	1940	1943	1943	1940	190
576	20250408	090500	14319740	1943	1944	1945	1943	387
577	20250408	090400	13567415	1944	1945	1945	1944	506
578	20250408	090300	12583576	1945	1944	1948	1944	2509
579	20250408	090200	7705476	1944	1940	1944	1940	2574
580	20250408	090100	2705301	1944	1944	1944	1943	1053
581	20250408	090000	659269	1944	1903	1944	1903	344