KissMeData/011690/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	184100	292458368	1930	1930	1930	1930	5348
3	20250408	184000	292458368	1930	1930	1930	1930	0
4	20250408	183900	292458368	1930	1930	1930	1930	0
5	20250408	183800	292458368	1930	1930	1930	1930	0
6	20250408	183700	292458368	1930	1930	1930	1930	0
7	20250408	183600	292458368	1930	1930	1930	1930	0
8	20250408	183500	292458368	1930	1930	1930	1930	0
9	20250408	183400	292458368	1930	1930	1930	1930	0
10	20250408	183300	292458368	1930	1930	1930	1930	0
11	20250408	183200	292458368	1930	1930	1930	1930	0
12	20250408	183100	292458368	1930	1930	1930	1930	0
13	20250408	183000	292458368	1930	1930	1930	1930	0
14	20250408	182900	292458368	1930	1930	1930	1930	0
15	20250408	182800	292458368	1930	1930	1930	1930	0
16	20250408	182700	292458368	1930	1930	1930	1930	0
17	20250408	182600	292458368	1930	1930	1930	1930	0
18	20250408	182500	292458368	1930	1930	1930	1930	0
19	20250408	182400	292458368	1930	1930	1930	1930	0
20	20250408	182300	292458368	1930	1930	1930	1930	0
21	20250408	182200	292458368	1930	1930	1930	1930	0
22	20250408	182100	292458368	1930	1930	1930	1930	0
23	20250408	182000	292458368	1930	1930	1930	1930	0
24	20250408	181900	292458368	1930	1930	1930	1930	0
25	20250408	181800	292458368	1930	1930	1930	1930	0
26	20250408	181700	292458368	1930	1930	1930	1930	0
27	20250408	181600	292458368	1930	1930	1930	1930	0
28	20250408	181500	292458368	1930	1930	1930	1930	0
29	20250408	181400	292458368	1930	1930	1930	1930	0
30	20250408	181300	292458368	1930	1930	1930	1930	0
31	20250408	181200	292458368	1930	1930	1930	1930	0
32	20250408	181100	292458368	1930	1930	1930	1930	5348
33	20250408	181000	292458368	1930	1930	1930	1930	0
34	20250408	180900	292458368	1930	1930	1930	1930	0
35	20250408	180800	292458368	1930	1930	1930	1930	0
36	20250408	180700	292458368	1930	1930	1930	1930	0
37	20250408	180600	292458368	1930	1930	1930	1930	0
38	20250408	180500	292458368	1930	1930	1930	1930	0
39	20250408	180400	292458368	1930	1930	1930	1930	0
40	20250408	180300	292458368	1930	1930	1930	1930	0
41	20250408	180200	292458368	1930	1930	1930	1930	0
42	20250408	180100	292458368	1930	1930	1930	1930	0
43	20250408	180000	292458368	1930	1930	1930	1930	0
44	20250408	175900	292458368	1930	1930	1930	1930	0
45	20250408	175800	292458368	1930	1930	1930	1930	0
46	20250408	175700	292458368	1930	1930	1930	1930	0
47	20250408	175600	292458368	1930	1930	1930	1930	0
48	20250408	175500	292458368	1930	1930	1930	1930	0
49	20250408	175400	292458368	1930	1930	1930	1930	0
50	20250408	175300	292458368	1930	1930	1930	1930	0
51	20250408	175200	292458368	1930	1930	1930	1930	0
52	20250408	175100	292458368	1930	1930	1930	1930	0
53	20250408	175000	292458368	1930	1930	1930	1930	0
54	20250408	174900	292458368	1930	1930	1930	1930	0
55	20250408	174800	292458368	1930	1930	1930	1930	0
56	20250408	174700	292458368	1930	1930	1930	1930	0
57	20250408	174600	292458368	1930	1930	1930	1930	0
58	20250408	174500	292458368	1930	1930	1930	1930	0
59	20250408	174400	292458368	1930	1930	1930	1930	0
60	20250408	174300	292458368	1930	1930	1930	1930	0
61	20250408	174200	292458368	1930	1930	1930	1930	0
62	20250408	174100	292458368	1930	1930	1930	1930	5348
63	20250408	174000	292458368	1930	1930	1930	1930	0
64	20250408	173900	292458368	1930	1930	1930	1930	0
65	20250408	173800	292458368	1930	1930	1930	1930	0
66	20250408	173700	292458368	1930	1930	1930	1930	0
67	20250408	173600	292458368	1930	1930	1930	1930	0
68	20250408	173500	292458368	1930	1930	1930	1930	0
69	20250408	173400	292458368	1930	1930	1930	1930	0
70	20250408	173300	292458368	1930	1930	1930	1930	0
71	20250408	173200	292458368	1930	1930	1930	1930	0
72	20250408	173100	292458368	1930	1930	1930	1930	0
73	20250408	173000	292458368	1930	1930	1930	1930	0
74	20250408	172900	292458368	1930	1930	1930	1930	0
75	20250408	172800	292458368	1930	1930	1930	1930	0
76	20250408	172700	292458368	1930	1930	1930	1930	0
77	20250408	172600	292458368	1930	1930	1930	1930	0
78	20250408	172500	292458368	1930	1930	1930	1930	0
79	20250408	172400	292458368	1930	1930	1930	1930	0
80	20250408	172300	292458368	1930	1930	1930	1930	0
81	20250408	172200	292458368	1930	1930	1930	1930	0
82	20250408	172100	292458368	1930	1930	1930	1930	0
83	20250408	172000	292458368	1930	1930	1930	1930	0
84	20250408	171900	292458368	1930	1930	1930	1930	0
85	20250408	171800	292458368	1930	1930	1930	1930	0
86	20250408	171700	292458368	1930	1930	1930	1930	0
87	20250408	171600	292458368	1930	1930	1930	1930	0
88	20250408	171500	292458368	1930	1930	1930	1930	0
89	20250408	171400	292458368	1930	1930	1930	1930	0
90	20250408	171300	292458368	1930	1930	1930	1930	0
91	20250408	171200	292458368	1930	1930	1930	1930	0
92	20250408	171100	292458368	1930	1930	1930	1930	5348
93	20250408	171000	292458368	1930	1930	1930	1930	0
94	20250408	170900	292458368	1930	1930	1930	1930	0
95	20250408	170800	292458368	1930	1930	1930	1930	0
96	20250408	170700	292458368	1930	1930	1930	1930	0
97	20250408	170600	292458368	1930	1930	1930	1930	0
98	20250408	170500	292458368	1930	1930	1930	1930	0
99	20250408	170400	292458368	1930	1930	1930	1930	0
100	20250408	170300	292458368	1930	1930	1930	1930	0
101	20250408	170200	292458368	1930	1930	1930	1930	0
102	20250408	170100	292458368	1930	1930	1930	1930	0
103	20250408	170000	292458368	1930	1930	1930	1930	0
104	20250408	165900	292458368	1930	1930	1930	1930	0
105	20250408	165800	292458368	1930	1930	1930	1930	0
106	20250408	165700	292458368	1930	1930	1930	1930	0
107	20250408	165600	292458368	1930	1930	1930	1930	0
108	20250408	165500	292458368	1930	1930	1930	1930	0
109	20250408	165400	292458368	1930	1930	1930	1930	0
110	20250408	165300	292458368	1930	1930	1930	1930	0
111	20250408	165200	292458368	1930	1930	1930	1930	0
112	20250408	165100	292458368	1930	1930	1930	1930	0
113	20250408	165000	292458368	1930	1930	1930	1930	0
114	20250408	164900	292458368	1930	1930	1930	1930	0
115	20250408	164800	292458368	1930	1930	1930	1930	0
116	20250408	164700	292458368	1930	1930	1930	1930	0
117	20250408	164600	292458368	1930	1930	1930	1930	0
118	20250408	164500	292458368	1930	1930	1930	1930	0
119	20250408	164400	292458368	1930	1930	1930	1930	0
120	20250408	164300	292458368	1930	1930	1930	1930	0
121	20250408	164200	292458368	1930	1930	1930	1930	0
122	20250408	164100	292458368	1930	1930	1930	1930	5348
123	20250408	164000	292458368	1930	1930	1930	1930	0
124	20250408	163900	292458368	1930	1930	1930	1930	0
125	20250408	163800	292458368	1930	1930	1930	1930	0
126	20250408	163700	292458368	1930	1930	1930	1930	0
127	20250408	163600	292458368	1930	1930	1930	1930	0
128	20250408	163500	292458368	1930	1930	1930	1930	0
129	20250408	163400	292458368	1930	1930	1930	1930	0
130	20250408	163300	292458368	1930	1930	1930	1930	0
131	20250408	163200	292458368	1930	1930	1930	1930	0
132	20250408	163100	292458368	1930	1930	1930	1930	0
133	20250408	163000	292458368	1930	1930	1930	1930	0
134	20250408	162900	292458368	1930	1930	1930	1930	0
135	20250408	162800	292458368	1930	1930	1930	1930	0
136	20250408	162700	292458368	1930	1930	1930	1930	0
137	20250408	162600	292458368	1930	1930	1930	1930	0
138	20250408	162500	292458368	1930	1930	1930	1930	0
139	20250408	162400	292458368	1930	1930	1930	1930	0
140	20250408	162300	292458368	1930	1930	1930	1930	0
141	20250408	162200	292458368	1930	1930	1930	1930	0
142	20250408	162100	292458368	1930	1930	1930	1930	0
143	20250408	162000	292458368	1930	1930	1930	1930	0
144	20250408	161900	292458368	1930	1930	1930	1930	0
145	20250408	161800	292458368	1930	1930	1930	1930	0
146	20250408	161700	292458368	1930	1930	1930	1930	0
147	20250408	161600	292458368	1930	1930	1930	1930	0
148	20250408	161500	292458368	1930	1930	1930	1930	0
149	20250408	161400	292458368	1930	1930	1930	1930	0
150	20250408	161300	292458368	1930	1930	1930	1930	0
151	20250408	161200	292458368	1930	1930	1930	1930	0
152	20250408	161100	292458368	1930	1930	1930	1930	5348
153	20250408	161000	292458368	1930	1930	1930	1930	0
154	20250408	160900	292458368	1930	1930	1930	1930	0
155	20250408	160800	292458368	1930	1930	1930	1930	0
156	20250408	160700	292458368	1930	1930	1930	1930	0
157	20250408	160600	292458368	1930	1930	1930	1930	0
158	20250408	160500	292458368	1930	1930	1930	1930	0
159	20250408	160400	292458368	1930	1930	1930	1930	0
160	20250408	160300	292458368	1930	1930	1930	1930	0
161	20250408	160200	292458368	1930	1930	1930	1930	0
162	20250408	160100	292458368	1930	1930	1930	1930	0
163	20250408	160000	292458368	1930	1930	1930	1930	0
164	20250408	155900	292458368	1930	1930	1930	1930	0
165	20250408	155800	292458368	1930	1930	1930	1930	0
166	20250408	155700	292458368	1930	1930	1930	1930	0
167	20250408	155600	292458368	1930	1930	1930	1930	0
168	20250408	155500	292458368	1930	1930	1930	1930	0
169	20250408	155400	292458368	1930	1930	1930	1930	0
170	20250408	155300	292458368	1930	1930	1930	1930	0
171	20250408	155200	292458368	1930	1930	1930	1930	0
172	20250408	155100	292458368	1930	1930	1930	1930	0
173	20250408	155000	292458368	1930	1930	1930	1930	0
174	20250408	154900	292458368	1930	1930	1930	1930	0
175	20250408	154800	292458368	1930	1930	1930	1930	0
176	20250408	154700	292458368	1930	1930	1930	1930	0
177	20250408	154600	292458368	1930	1930	1930	1930	0
178	20250408	154500	292458368	1930	1930	1930	1930	0
179	20250408	154400	292458368	1930	1930	1930	1930	0
180	20250408	154300	292458368	1930	1930	1930	1930	0
181	20250408	154200	292458368	1930	1930	1930	1930	0
182	20250408	154100	292458368	1930	1930	1930	1930	5348
183	20250408	154000	292458368	1930	1930	1930	1930	0
184	20250408	153900	292458368	1930	1930	1930	1930	0
185	20250408	153800	292458368	1930	1930	1930	1930	0
186	20250408	153700	292458368	1930	1930	1930	1930	0
187	20250408	153600	292458368	1930	1930	1930	1930	0
188	20250408	153500	292458368	1930	1930	1930	1930	0
189	20250408	153400	292458368	1930	1930	1930	1930	0
190	20250408	153300	292458368	1930	1930	1930	1930	0
191	20250408	153200	292458368	1930	1930	1930	1930	0
192	20250408	153100	292458368	1930	1930	1930	1930	0
193	20250408	153000	292458368	1930	1930	1930	1930	5348
194	20250408	152900	282136728	1930	1930	1930	1930	0
195	20250408	152800	282136728	1930	1930	1930	1930	0
196	20250408	152700	282136728	1930	1930	1930	1930	0
197	20250408	152600	282136728	1930	1930	1930	1930	0
198	20250408	152500	282136728	1930	1930	1930	1930	0
199	20250408	152400	282136728	1930	1930	1930	1930	0
200	20250408	152300	282136728	1930	1930	1930	1930	0
201	20250408	152200	282136728	1930	1930	1930	1930	0
202	20250408	152100	282136728	1930	1930	1930	1930	0
203	20250408	152000	282136728	1930	1930	1930	1930	0
204	20250408	151900	282136728	1930	1947	1948	1930	3502
205	20250408	151800	275356634	1949	1949	1949	1949	0
206	20250408	151700	275356634	1949	1949	1949	1949	0
207	20250408	151600	275356634	1949	1949	1949	1949	0
208	20250408	151500	275356634	1949	1949	1949	1949	0
209	20250408	151400	275356634	1949	1942	1949	1942	31
210	20250408	151300	275296425	1949	1949	1949	1949	0
211	20250408	151200	275296425	1949	1949	1949	1949	0
212	20250408	151100	275296425	1949	1948	1949	1940	1234
213	20250408	151000	272897754	1948	1948	1948	1948	0
214	20250408	150900	272897754	1948	1948	1948	1948	0
215	20250408	150800	272897754	1948	1948	1948	1948	0
216	20250408	150700	272897754	1948	1948	1948	1948	0
217	20250408	150600	272897754	1948	1948	1948	1948	0
218	20250408	150500	272897754	1948	1948	1948	1948	71
219	20250408	150400	272759446	1948	1948	1948	1948	0
220	20250408	150300	272759446	1948	1942	1948	1941	170
221	20250408	150200	272429319	1942	1943	1943	1942	156
222	20250408	150100	272126217	1948	1948	1948	1948	1
223	20250408	150000	272124269	1943	1947	1949	1943	161
224	20250408	145900	271810804	1949	1947	1949	1947	93
225	20250408	145800	271629731	1949	1947	1949	1947	5
226	20250408	145700	271619992	1949	1949	1949	1949	0
227	20250408	145600	271619992	1949	1949	1949	1949	0
228	20250408	145500	271619992	1949	1949	1949	1949	0
229	20250408	145400	271619992	1949	1949	1949	1949	0
230	20250408	145300	271619992	1949	1949	1949	1949	0
231	20250408	145200	271619992	1949	1940	1949	1940	33
232	20250408	145100	271555959	1950	1950	1950	1950	0
233	20250408	145000	271555959	1950	1950	1950	1950	0
234	20250408	144900	271555959	1950	1950	1950	1950	0
235	20250408	144800	271555959	1950	1950	1950	1950	0
236	20250408	144700	271555959	1950	1945	1950	1944	275
237	20250408	144600	271020170	1949	1949	1949	1949	0
238	20250408	144500	271020170	1949	1944	1949	1944	28
239	20250408	144400	270965603	1933	1941	1941	1933	680
240	20250408	144300	269649408	1949	1949	1949	1949	0
241	20250408	144200	269649408	1949	1949	1949	1949	0
242	20250408	144100	269649408	1949	1949	1949	1949	0
243	20250408	144000	269649408	1949	1943	1949	1943	936
244	20250408	143900	267830748	1944	1944	1944	1944	0
245	20250408	143800	267830748	1944	1944	1944	1944	0
246	20250408	143700	267830748	1944	1944	1944	1944	3
247	20250408	143600	267824916	1944	1944	1944	1944	4
248	20250408	143500	267817140	1944	1944	1944	1944	0
249	20250408	143400	267817140	1944	1944	1944	1944	0
250	20250408	143300	267817140	1944	1944	1944	1944	0
251	20250408	143200	267817140	1944	1944	1944	1944	0
252	20250408	143100	267817140	1944	1944	1944	1944	0
253	20250408	143000	267817140	1944	1944	1944	1944	0
254	20250408	142900	267817140	1944	1944	1944	1944	0
255	20250408	142800	267817140	1944	1944	1944	1944	0
256	20250408	142700	267817140	1944	1944	1944	1944	2
257	20250408	142600	267813252	1944	1944	1944	1944	0
258	20250408	142500	267813252	1944	1941	1944	1941	853
259	20250408	142400	266157567	1949	1949	1949	1949	1
260	20250408	142300	266155618	1941	1941	1941	1941	727
261	20250408	142200	264744511	1941	1941	1941	1941	1
262	20250408	142100	264742570	1940	1940	1940	1940	201
263	20250408	142000	264352630	1931	1935	1935	1931	2300
264	20250408	141900	259909457	1940	1940	1940	1940	0
265	20250408	141800	259909457	1940	1940	1940	1940	2
266	20250408	141700	259905577	1940	1940	1940	1940	0
267	20250408	141600	259905577	1940	1940	1940	1940	0
268	20250408	141500	259905577	1940	1940	1940	1940	0
269	20250408	141400	259905577	1940	1940	1940	1940	0
270	20250408	141300	259905577	1940	1940	1940	1940	17
271	20250408	141200	259872597	1940	1940	1940	1940	3
272	20250408	141100	259866777	1940	1940	1940	1940	0
273	20250408	141000	259866777	1940	1940	1940	1940	5
274	20250408	140900	259857077	1940	1940	1940	1940	0
275	20250408	140800	259857077	1940	1940	1940	1940	0
276	20250408	140700	259857077	1940	1940	1940	1940	0
277	20250408	140600	259857077	1940	1940	1940	1940	58
278	20250408	140500	259744557	1940	1940	1940	1940	1
279	20250408	140400	259742617	1932	1932	1932	1932	57
280	20250408	140300	259632493	1931	1933	1933	1931	1996
281	20250408	140200	255775641	1933	1933	1933	1933	0
282	20250408	140100	255775641	1933	1933	1933	1933	0
283	20250408	140000	255775641	1933	1933	1933	1933	0
284	20250408	135900	255775641	1933	1933	1933	1933	55
285	20250408	135800	255669326	1940	1940	1940	1940	10
286	20250408	135700	255649926	1940	1933	1940	1932	496
287	20250408	135600	254691320	1941	1941	1941	1941	0
288	20250408	135500	254691320	1941	1941	1941	1941	0
289	20250408	135400	254691320	1941	1941	1941	1941	1
290	20250408	135300	254689379	1932	1935	1935	1932	3801
291	20250408	135200	247344643	1941	1941	1941	1941	0
292	20250408	135100	247344643	1941	1941	1941	1941	0
293	20250408	135000	247344643	1941	1941	1941	1941	0
294	20250408	134900	247344643	1941	1941	1941	1941	0
295	20250408	134800	247344643	1941	1940	1941	1940	2
296	20250408	134700	247340762	1939	1939	1939	1939	4
297	20250408	134600	247333006	1939	1939	1939	1939	1
298	20250408	134500	247331067	1935	1935	1935	1935	0
299	20250408	134400	247331067	1935	1935	1935	1935	749
300	20250408	134300	245881752	1935	1935	1935	1935	200
301	20250408	134200	245494752	1935	1934	1935	1934	129
302	20250408	134100	245245191	1934	1934	1934	1934	0
303	20250408	134000	245245191	1934	1934	1934	1934	3
304	20250408	133900	245239389	1931	1931	1931	1931	1
305	20250408	133800	245237458	1931	1934	1934	1931	5
306	20250408	133700	245227800	1931	1932	1932	1931	365
307	20250408	133600	244522890	1932	1934	1934	1932	11
308	20250408	133500	244501618	1934	1932	1934	1932	109
309	20250408	133400	244291012	1932	1933	1933	1932	142
310	20250408	133300	244016630	1933	1935	1935	1933	2577
311	20250408	133200	239032878	1935	1935	1935	1935	1000
312	20250408	133100	237097878	1940	1940	1940	1940	1050
313	20250408	133000	235060878	1940	1937	1940	1937	354
314	20250408	132900	234374430	1940	1940	1940	1940	0
315	20250408	132800	234374430	1940	1941	1941	1940	1090
316	20250408	132700	232259645	1950	1950	1950	1950	0
317	20250408	132600	232259645	1950	1950	1950	1950	0
318	20250408	132500	232259645	1950	1950	1950	1950	1
319	20250408	132400	232257695	1956	1956	1956	1956	0
320	20250408	132300	232257695	1956	1956	1956	1956	0
321	20250408	132200	232257695	1956	1956	1956	1956	0
322	20250408	132100	232257695	1956	1956	1956	1956	0
323	20250408	132000	232257695	1956	1946	1956	1943	120
324	20250408	131900	232024393	1965	1965	1965	1965	0
325	20250408	131800	232024393	1965	1945	1965	1945	99
326	20250408	131700	231831818	1943	1943	1943	1943	31
327	20250408	131600	231771585	1943	1943	1943	1943	131
328	20250408	131500	231517052	1940	1941	1941	1940	461
329	20250408	131400	230622711	1945	1945	1945	1945	0
330	20250408	131300	230622711	1945	1945	1945	1945	0
331	20250408	131200	230622711	1945	1945	1945	1945	1
332	20250408	131100	230620766	1940	1942	1942	1940	1050
333	20250408	131000	228583666	1943	1944	1944	1943	1527
334	20250408	130900	225616697	1944	1945	1945	1944	918
335	20250408	130800	223832077	1946	1946	1946	1946	0
336	20250408	130700	223832077	1946	1946	1946	1946	0
337	20250408	130600	223832077	1946	1945	1946	1944	9
338	20250408	130500	223814576	1950	1950	1950	1950	0
339	20250408	130400	223814576	1950	1950	1950	1950	44
340	20250408	130300	223728776	1950	1950	1950	1950	0
341	20250408	130200	223728776	1950	1950	1950	1950	0
342	20250408	130100	223728776	1950	1950	1950	1950	0
343	20250408	130000	223728776	1950	1950	1950	1950	0
344	20250408	125900	223728776	1950	1950	1950	1950	0
345	20250408	125800	223728776	1950	1950	1950	1950	0
346	20250408	125700	223728776	1950	1944	1950	1944	53
347	20250408	125600	223625732	1950	1944	1950	1944	60
348	20250408	125500	223509038	1951	1950	1951	1950	3
349	20250408	125400	223503187	1950	1948	1950	1948	8
350	20250408	125300	223487601	1948	1948	1948	1948	0
351	20250408	125200	223487601	1948	1948	1948	1948	1
352	20250408	125100	223485653	1943	1943	1943	1943	2
353	20250408	125000	223481767	1940	1940	1940	1940	0
354	20250408	124900	223481767	1940	1940	1940	1940	146
355	20250408	124800	223198527	1940	1940	1940	1940	1
356	20250408	124700	223196587	1934	1936	1938	1933	2920
357	20250408	124600	217547607	1936	1936	1936	1934	41
358	20250408	124500	217468263	1936	1937	1937	1936	484
359	20250408	124400	216531189	1940	1940	1940	1940	0
360	20250408	124300	216531189	1940	1940	1940	1940	20
361	20250408	124200	216492389	1940	1950	1950	1936	2366
362	20250408	124100	211901973	1940	1940	1940	1940	0
363	20250408	124000	211901973	1940	1940	1940	1940	0
364	20250408	123900	211901973	1940	1940	1940	1940	0
365	20250408	123800	211901973	1940	1940	1940	1940	440
366	20250408	123700	211048373	1950	1941	1950	1941	184
367	20250408	123600	210689654	1941	1950	1950	1941	79
368	20250408	123500	210536090	1942	1943	1950	1942	55
369	20250408	123400	210429094	1948	1948	1948	1945	55
370	20250408	123300	210321960	1945	1948	1948	1945	796
371	20250408	123200	208773548	1950	1950	1950	1950	0
372	20250408	123100	208773548	1950	1950	1950	1950	0
373	20250408	123000	208773548	1950	1950	1950	1950	0
374	20250408	122900	208773548	1950	1950	1950	1950	31
375	20250408	122800	208713098	1950	1950	1950	1950	0
376	20250408	122700	208713098	1950	1950	1950	1950	0
377	20250408	122600	208713098	1950	1950	1950	1950	0
378	20250408	122500	208713098	1950	1950	1950	1950	2
379	20250408	122400	208709198	1949	1949	1949	1949	0
380	20250408	122300	208709198	1949	1949	1949	1949	2
381	20250408	122200	208705300	1948	1949	1949	1948	3
382	20250408	122100	208699455	1950	1950	1950	1950	0
383	20250408	122000	208699455	1950	1947	1950	1947	19
384	20250408	121900	208662459	1947	1947	1947	1947	0
385	20250408	121800	208662459	1947	1947	1947	1947	0
386	20250408	121700	208662459	1947	1947	1947	1947	0
387	20250408	121600	208662459	1947	1947	1947	1947	0
388	20250408	121500	208662459	1947	1947	1947	1947	0
389	20250408	121400	208662459	1947	1947	1947	1947	10
390	20250408	121300	208642989	1946	1946	1946	1946	0
391	20250408	121200	208642989	1946	1949	1949	1946	39
392	20250408	121100	208566990	1950	1949	1950	1949	2
393	20250408	121000	208563091	1949	1950	1950	1949	176
394	20250408	120900	208220057	1950	1950	1950	1950	0
395	20250408	120800	208220057	1950	1950	1950	1950	0
396	20250408	120700	208220057	1950	1955	1955	1950	1926
397	20250408	120600	204459537	1955	1955	1955	1955	0
398	20250408	120500	204459537	1955	1955	1955	1955	1649
399	20250408	120400	201235742	1955	1955	1955	1955	0
400	20250408	120300	201235742	1955	1956	1956	1955	518
401	20250408	120200	200222547	1956	1956	1956	1956	0
402	20250408	120100	200222547	1956	1956	1956	1956	0
403	20250408	120000	200222547	1956	1956	1956	1956	0
404	20250408	115900	200222547	1956	1956	1956	1956	0
405	20250408	115800	200222547	1956	1957	1957	1956	708
406	20250408	115700	198836992	1957	1957	1957	1957	0
407	20250408	115600	198836992	1957	1957	1957	1957	0
408	20250408	115500	198836992	1957	1961	1961	1957	876
409	20250408	115400	197120607	1974	1974	1974	1974	0
410	20250408	115300	197120607	1974	1974	1974	1974	0
411	20250408	115200	197120607	1974	1974	1974	1974	0
412	20250408	115100	197120607	1974	1974	1974	1974	0
413	20250408	115000	197120607	1974	1974	1974	1974	0
414	20250408	114900	197120607	1974	1971	1974	1971	2
415	20250408	114800	197116662	1961	1961	1961	1961	0
416	20250408	114700	197116662	1961	1961	1961	1961	0
417	20250408	114600	197116662	1961	1970	1970	1961	681
418	20250408	114500	195776432	1970	1969	1970	1969	100
419	20250408	114400	195579467	1968	1968	1968	1968	37
420	20250408	114300	195506651	1960	1960	1960	1960	0
421	20250408	114200	195506651	1960	1960	1960	1960	0
422	20250408	114100	195506651	1960	1960	1960	1960	0
423	20250408	114000	195506651	1960	1960	1960	1960	0
424	20250408	113900	195506651	1960	1960	1960	1960	0
425	20250408	113800	195506651	1960	1960	1960	1960	0
426	20250408	113700	195506651	1960	1966	1966	1959	329
427	20250408	113600	194861143	1966	1966	1966	1966	77
428	20250408	113500	194709761	1968	1968	1968	1968	0
429	20250408	113400	194709761	1968	1968	1968	1968	11
430	20250408	113300	194688113	1970	1970	1970	1970	0
431	20250408	113200	194688113	1970	1970	1970	1970	489
432	20250408	113100	193724783	1970	1970	1970	1970	1
433	20250408	113000	193722813	1971	1971	1971	1971	0
434	20250408	112900	193722813	1971	1971	1971	1971	0
435	20250408	112800	193722813	1971	1971	1971	1971	30
436	20250408	112700	193663683	1971	1971	1971	1971	150
437	20250408	112600	193368033	1971	1971	1971	1971	0
438	20250408	112500	193368033	1971	1971	1971	1971	0
439	20250408	112400	193368033	1971	1970	1971	1970	1099
440	20250408	112300	191202904	1971	1971	1971	1971	0
441	20250408	112200	191202904	1971	1971	1971	1971	0
442	20250408	112100	191202904	1971	1971	1971	1971	0
443	20250408	112000	191202904	1971	1971	1971	1971	0
444	20250408	111900	191202904	1971	1971	1971	1971	115
445	20250408	111800	190976239	1970	1965	1970	1953	307
446	20250408	111700	190372443	1951	1951	1951	1951	0
447	20250408	111600	190372443	1951	1951	1951	1951	0
448	20250408	111500	190372443	1951	1957	1957	1950	1307
449	20250408	111400	187821566	1971	1971	1971	1971	0
450	20250408	111300	187821566	1971	1971	1971	1971	0
451	20250408	111200	187821566	1971	1971	1971	1971	0
452	20250408	111100	187821566	1971	1971	1971	1971	104
453	20250408	111000	187616582	1971	1971	1971	1971	2
454	20250408	110900	187612640	1975	1975	1975	1975	0
455	20250408	110800	187612640	1975	1975	1975	1975	0
456	20250408	110700	187612640	1975	1975	1975	1975	0
457	20250408	110600	187612640	1975	1975	1975	1975	0
458	20250408	110500	187612640	1975	1975	1975	1975	0
459	20250408	110400	187612640	1975	1972	1975	1972	12
460	20250408	110300	187588965	1953	1953	1953	1953	1
461	20250408	110200	187587012	1972	1972	1972	1972	1
462	20250408	110100	187585040	1953	1953	1953	1953	1
463	20250408	110000	187583087	1973	1973	1973	1973	762
464	20250408	105900	186079661	1973	1973	1973	1973	0
465	20250408	105800	186079661	1973	1973	1973	1973	2
466	20250408	105700	186075715	1962	1957	1962	1957	5940
467	20250408	105600	174426062	1958	1958	1958	1958	0
468	20250408	105500	174426062	1958	1958	1958	1958	0
469	20250408	105400	174426062	1958	1958	1958	1958	2
470	20250408	105300	174422146	1963	1963	1963	1963	0
471	20250408	105200	174422146	1963	1963	1963	1963	0
472	20250408	105100	174422146	1963	1963	1963	1963	0
473	20250408	105000	174422146	1963	1963	1963	1963	1
474	20250408	104900	174420183	1958	1958	1958	1958	19
475	20250408	104800	174382981	1958	1958	1958	1958	520
476	20250408	104700	173364821	1963	1963	1963	1963	0
477	20250408	104600	173364821	1963	1963	1963	1963	0
478	20250408	104500	173364821	1963	1963	1963	1963	1
479	20250408	104400	173362858	1959	1959	1959	1959	0
480	20250408	104300	173362858	1959	1959	1959	1959	267
481	20250408	104200	172839805	1960	1960	1960	1960	0
482	20250408	104100	172839805	1960	1960	1960	1960	0
483	20250408	104000	172839805	1960	1960	1960	1960	0
484	20250408	103900	172839805	1960	1970	1970	1960	827
485	20250408	103800	171218865	1970	1970	1970	1970	103
486	20250408	103700	171015955	1959	1959	1959	1959	0
487	20250408	103600	171015955	1959	1959	1959	1959	600
488	20250408	103500	169840555	1970	1970	1970	1970	0
489	20250408	103400	169840555	1970	1970	1970	1970	756
490	20250408	103300	168351235	1970	1970	1970	1970	350
491	20250408	103200	167661735	1970	1970	1970	1970	0
492	20250408	103100	167661735	1970	1970	1970	1970	1176
493	20250408	103000	165345015	1970	1963	1970	1963	981
494	20250408	102900	163413533	1963	1963	1963	1963	0
495	20250408	102800	163413533	1963	1963	1963	1963	0
496	20250408	102700	163413533	1963	1958	1963	1958	1661
497	20250408	102600	160158420	1958	1953	1959	1953	5417
498	20250408	102500	149562097	1953	1953	1953	1953	0
499	20250408	102400	149562097	1953	1953	1953	1953	0
500	20250408	102300	149562097	1953	1953	1953	1953	0
501	20250408	102200	149562097	1953	1953	1953	1953	0
502	20250408	102100	149562097	1953	1953	1953	1953	1508
503	20250408	102000	146616973	1953	1953	1953	1953	0
504	20250408	101900	146616973	1953	1953	1953	1953	0
505	20250408	101800	146616973	1953	1953	1953	1953	0
506	20250408	101700	146616973	1953	1953	1953	1953	226
507	20250408	101600	146175595	1948	1948	1948	1948	10
508	20250408	101500	146156115	1953	1953	1953	1953	0
509	20250408	101400	146156115	1953	1953	1953	1953	0
510	20250408	101300	146156115	1953	1948	1953	1948	203
511	20250408	101200	145760486	1948	1948	1948	1948	666
512	20250408	101100	144463118	1940	1940	1940	1940	30
513	20250408	101000	144404918	1940	1940	1940	1940	2059
514	20250408	100900	140410458	1939	1938	1939	1932	2138
515	20250408	100800	136272772	1938	1938	1938	1938	5
516	20250408	100700	136263082	1938	1938	1938	1938	656
517	20250408	100600	134991754	1929	1929	1929	1929	0
518	20250408	100500	134991754	1929	1929	1929	1929	0
519	20250408	100400	134991754	1929	1929	1929	1929	641
520	20250408	100300	133755265	1929	1939	1939	1928	871
521	20250408	100200	132074297	1940	1941	1941	1940	2452
522	20250408	100100	127317180	1941	1946	1946	1941	1467
523	20250408	100000	124464765	1947	1948	1948	1947	580
524	20250408	095900	123335394	1948	1949	1949	1948	258
525	20250408	095800	122832639	1949	1948	1949	1948	18
526	20250408	095700	122797573	1948	1952	1952	1948	644
527	20250408	095600	121542272	1953	1953	1953	1953	1
528	20250408	095500	121540319	1950	1954	1954	1950	1067
529	20250408	095400	119459509	1955	1956	1956	1955	220
530	20250408	095300	119029389	1957	1958	1958	1956	440
531	20250408	095200	118168035	1959	1959	1959	1959	29
532	20250408	095100	118111224	1959	1959	1959	1959	0
533	20250408	095000	118111224	1959	1953	1959	1953	2900
534	20250408	094900	112434251	1954	1954	1954	1954	0
535	20250408	094800	112434251	1954	1945	1954	1945	2
536	20250408	094700	112430352	1958	1958	1958	1958	0
537	20250408	094600	112430352	1958	1945	1958	1944	4101
538	20250408	094500	104454194	1951	1950	1951	1945	3868
539	20250408	094400	96921213	1951	1960	1960	1951	896
540	20250408	094300	95173108	1951	1964	1964	1951	1225
541	20250408	094200	92782886	1951	1957	1968	1950	8373
542	20250408	094100	76433868	1957	1973	1973	1957	101
543	20250408	094000	76236195	1958	1973	1973	1957	109
544	20250408	093900	76022858	1957	1957	1957	1957	100
545	20250408	093800	75827158	1957	1958	1976	1957	104
546	20250408	093700	75623608	1958	1957	1958	1957	331
547	20250408	093600	74975835	1957	1978	1978	1957	105
548	20250408	093500	74770245	1962	1978	1978	1960	612
549	20250408	093400	73570169	1961	1966	1978	1961	1119
550	20250408	093300	71374378	1966	1968	1968	1965	1366
551	20250408	093200	68689227	1980	1968	1980	1968	102
552	20250408	093100	68488467	1968	1971	1971	1967	1070
553	20250408	093000	66381233	1973	1975	1976	1973	1622
554	20250408	092900	63179316	1990	1974	1990	1974	462
555	20250408	092800	62261551	1975	1974	1975	1974	101
556	20250408	092700	62062176	1974	1975	1975	1974	106
557	20250408	092600	61852831	1975	1975	1975	1975	101
558	20250408	092500	61653356	1974	1974	1974	1974	315
559	20250408	092400	61031546	1997	1983	1997	1972	1445
560	20250408	092300	58166787	1984	1983	1985	1983	578
561	20250408	092200	57020075	1984	1984	1984	1984	1300
562	20250408	092100	54440875	1992	1983	1992	1983	134
563	20250408	092000	54175108	1983	1983	1983	1983	100
564	20250408	091900	53976808	1984	1998	1998	1984	101
565	20250408	091800	53776410	1998	1996	1998	1982	344
566	20250408	091700	53090846	1982	1982	1982	1982	129
567	20250408	091600	52835168	1987	1990	1990	1987	1907
568	20250408	091500	49043157	1991	2000	2000	1991	1428
569	20250408	091400	46197973	2000	2000	2000	2000	1991
570	20250408	091300	42215973	2000	2000	2000	2000	1501
571	20250408	091200	39213973	1999	1987	2000	1987	4782
572	20250408	091100	29652821	1999	1999	1999	1999	0
573	20250408	091000	29652821	1999	1999	1999	1999	397
574	20250408	090900	28859218	1999	1999	1999	1999	0
575	20250408	090800	28859218	1999	1999	1999	1999	0
576	20250408	090700	28859218	1999	1999	1999	1999	360
577	20250408	090600	28139578	1999	1999	1999	1999	200
578	20250408	090500	27739778	2000	2000	2000	2000	1995
579	20250408	090400	23749778	2000	1999	2000	1999	6012
580	20250408	090300	11726089	1970	1970	1970	1970	0
581	20250408	090200	11726089	1970	1995	1995	1970	2004
582	20250408	090100	7778109	1995	1995	1995	1995	304
583	20250408	090000	7171629	2000	1957	2000	1957	3519