KissMeData/205100/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	201900	2528322091	1946	1946	1946	1946	19607
3	20250407	201800	2528322091	1946	1946	1946	1946	0
4	20250407	201700	2528322091	1946	1946	1946	1946	0
5	20250407	201600	2528322091	1946	1946	1946	1946	0
6	20250407	201500	2528322091	1946	1946	1946	1946	0
7	20250407	201400	2528322091	1946	1946	1946	1946	0
8	20250407	201300	2528322091	1946	1946	1946	1946	0
9	20250407	201200	2528322091	1946	1946	1946	1946	0
10	20250407	201100	2528322091	1946	1946	1946	1946	0
11	20250407	201000	2528322091	1946	1946	1946	1946	0
12	20250407	200900	2528322091	1946	1946	1946	1946	0
13	20250407	200800	2528322091	1946	1946	1946	1946	0
14	20250407	200700	2528322091	1946	1946	1946	1946	0
15	20250407	200600	2528322091	1946	1946	1946	1946	0
16	20250407	200500	2528322091	1946	1946	1946	1946	0
17	20250407	200400	2528322091	1946	1946	1946	1946	0
18	20250407	200300	2528322091	1946	1946	1946	1946	0
19	20250407	200200	2528322091	1946	1946	1946	1946	0
20	20250407	200100	2528322091	1946	1946	1946	1946	0
21	20250407	200000	2528322091	1946	1946	1946	1946	0
22	20250407	195900	2528322091	1946	1946	1946	1946	0
23	20250407	195800	2528322091	1946	1946	1946	1946	0
24	20250407	195700	2528322091	1946	1946	1946	1946	0
25	20250407	195600	2528322091	1946	1946	1946	1946	0
26	20250407	195500	2528322091	1946	1946	1946	1946	0
27	20250407	195400	2528322091	1946	1946	1946	1946	0
28	20250407	195300	2528322091	1946	1946	1946	1946	0
29	20250407	195200	2528322091	1946	1946	1946	1946	0
30	20250407	195100	2528322091	1946	1946	1946	1946	0
31	20250407	195000	2528322091	1946	1946	1946	1946	0
32	20250407	194900	2528322091	1946	1946	1946	1946	19607
33	20250407	194800	2528322091	1946	1946	1946	1946	0
34	20250407	194700	2528322091	1946	1946	1946	1946	0
35	20250407	194600	2528322091	1946	1946	1946	1946	0
36	20250407	194500	2528322091	1946	1946	1946	1946	0
37	20250407	194400	2528322091	1946	1946	1946	1946	0
38	20250407	194300	2528322091	1946	1946	1946	1946	0
39	20250407	194200	2528322091	1946	1946	1946	1946	0
40	20250407	194100	2528322091	1946	1946	1946	1946	0
41	20250407	194000	2528322091	1946	1946	1946	1946	0
42	20250407	193900	2528322091	1946	1946	1946	1946	0
43	20250407	193800	2528322091	1946	1946	1946	1946	0
44	20250407	193700	2528322091	1946	1946	1946	1946	0
45	20250407	193600	2528322091	1946	1946	1946	1946	0
46	20250407	193500	2528322091	1946	1946	1946	1946	0
47	20250407	193400	2528322091	1946	1946	1946	1946	0
48	20250407	193300	2528322091	1946	1946	1946	1946	0
49	20250407	193200	2528322091	1946	1946	1946	1946	0
50	20250407	193100	2528322091	1946	1946	1946	1946	0
51	20250407	193000	2528322091	1946	1946	1946	1946	0
52	20250407	192900	2528322091	1946	1946	1946	1946	0
53	20250407	192800	2528322091	1946	1946	1946	1946	0
54	20250407	192700	2528322091	1946	1946	1946	1946	0
55	20250407	192600	2528322091	1946	1946	1946	1946	0
56	20250407	192500	2528322091	1946	1946	1946	1946	0
57	20250407	192400	2528322091	1946	1946	1946	1946	0
58	20250407	192300	2528322091	1946	1946	1946	1946	0
59	20250407	192200	2528322091	1946	1946	1946	1946	0
60	20250407	192100	2528322091	1946	1946	1946	1946	0
61	20250407	192000	2528322091	1946	1946	1946	1946	0
62	20250407	191900	2528322091	1946	1946	1946	1946	19607
63	20250407	191800	2528322091	1946	1946	1946	1946	0
64	20250407	191700	2528322091	1946	1946	1946	1946	0
65	20250407	191600	2528322091	1946	1946	1946	1946	0
66	20250407	191500	2528322091	1946	1946	1946	1946	0
67	20250407	191400	2528322091	1946	1946	1946	1946	0
68	20250407	191300	2528322091	1946	1946	1946	1946	0
69	20250407	191200	2528322091	1946	1946	1946	1946	0
70	20250407	191100	2528322091	1946	1946	1946	1946	0
71	20250407	191000	2528322091	1946	1946	1946	1946	0
72	20250407	190900	2528322091	1946	1946	1946	1946	0
73	20250407	190800	2528322091	1946	1946	1946	1946	0
74	20250407	190700	2528322091	1946	1946	1946	1946	0
75	20250407	190600	2528322091	1946	1946	1946	1946	0
76	20250407	190500	2528322091	1946	1946	1946	1946	0
77	20250407	190400	2528322091	1946	1946	1946	1946	0
78	20250407	190300	2528322091	1946	1946	1946	1946	0
79	20250407	190200	2528322091	1946	1946	1946	1946	0
80	20250407	190100	2528322091	1946	1946	1946	1946	0
81	20250407	190000	2528322091	1946	1946	1946	1946	0
82	20250407	185900	2528322091	1946	1946	1946	1946	0
83	20250407	185800	2528322091	1946	1946	1946	1946	0
84	20250407	185700	2528322091	1946	1946	1946	1946	0
85	20250407	185600	2528322091	1946	1946	1946	1946	0
86	20250407	185500	2528322091	1946	1946	1946	1946	0
87	20250407	185400	2528322091	1946	1946	1946	1946	0
88	20250407	185300	2528322091	1946	1946	1946	1946	0
89	20250407	185200	2528322091	1946	1946	1946	1946	0
90	20250407	185100	2528322091	1946	1946	1946	1946	0
91	20250407	185000	2528322091	1946	1946	1946	1946	0
92	20250407	184900	2528322091	1946	1946	1946	1946	19607
93	20250407	184800	2528322091	1946	1946	1946	1946	0
94	20250407	184700	2528322091	1946	1946	1946	1946	0
95	20250407	184600	2528322091	1946	1946	1946	1946	0
96	20250407	184500	2528322091	1946	1946	1946	1946	0
97	20250407	184400	2528322091	1946	1946	1946	1946	0
98	20250407	184300	2528322091	1946	1946	1946	1946	0
99	20250407	184200	2528322091	1946	1946	1946	1946	0
100	20250407	184100	2528322091	1946	1946	1946	1946	0
101	20250407	184000	2528322091	1946	1946	1946	1946	0
102	20250407	183900	2528322091	1946	1946	1946	1946	0
103	20250407	183800	2528322091	1946	1946	1946	1946	0
104	20250407	183700	2528322091	1946	1946	1946	1946	0
105	20250407	183600	2528322091	1946	1946	1946	1946	0
106	20250407	183500	2528322091	1946	1946	1946	1946	0
107	20250407	183400	2528322091	1946	1946	1946	1946	0
108	20250407	183300	2528322091	1946	1946	1946	1946	0
109	20250407	183200	2528322091	1946	1946	1946	1946	0
110	20250407	183100	2528322091	1946	1946	1946	1946	0
111	20250407	183000	2528322091	1946	1946	1946	1946	0
112	20250407	182900	2528322091	1946	1946	1946	1946	0
113	20250407	182800	2528322091	1946	1946	1946	1946	0
114	20250407	182700	2528322091	1946	1946	1946	1946	0
115	20250407	182600	2528322091	1946	1946	1946	1946	0
116	20250407	182500	2528322091	1946	1946	1946	1946	0
117	20250407	182400	2528322091	1946	1946	1946	1946	0
118	20250407	182300	2528322091	1946	1946	1946	1946	0
119	20250407	182200	2528322091	1946	1946	1946	1946	0
120	20250407	182100	2528322091	1946	1946	1946	1946	0
121	20250407	182000	2528322091	1946	1946	1946	1946	0
122	20250407	181900	2528322091	1946	1946	1946	1946	19607
123	20250407	181800	2528322091	1946	1946	1946	1946	0
124	20250407	181700	2528322091	1946	1946	1946	1946	0
125	20250407	181600	2528322091	1946	1946	1946	1946	0
126	20250407	181500	2528322091	1946	1946	1946	1946	0
127	20250407	181400	2528322091	1946	1946	1946	1946	0
128	20250407	181300	2528322091	1946	1946	1946	1946	0
129	20250407	181200	2528322091	1946	1946	1946	1946	0
130	20250407	181100	2528322091	1946	1946	1946	1946	0
131	20250407	181000	2528322091	1946	1946	1946	1946	0
132	20250407	180900	2528322091	1946	1946	1946	1946	0
133	20250407	180800	2528322091	1946	1946	1946	1946	0
134	20250407	180700	2528322091	1946	1946	1946	1946	0
135	20250407	180600	2528322091	1946	1946	1946	1946	0
136	20250407	180500	2528322091	1946	1946	1946	1946	0
137	20250407	180400	2528322091	1946	1946	1946	1946	0
138	20250407	180300	2528322091	1946	1946	1946	1946	0
139	20250407	180200	2528322091	1946	1946	1946	1946	0
140	20250407	180100	2528322091	1946	1946	1946	1946	0
141	20250407	180000	2528322091	1946	1946	1946	1946	0
142	20250407	175900	2528322091	1946	1946	1946	1946	0
143	20250407	175800	2528322091	1946	1946	1946	1946	0
144	20250407	175700	2528322091	1946	1946	1946	1946	0
145	20250407	175600	2528322091	1946	1946	1946	1946	0
146	20250407	175500	2528322091	1946	1946	1946	1946	0
147	20250407	175400	2528322091	1946	1946	1946	1946	0
148	20250407	175300	2528322091	1946	1946	1946	1946	0
149	20250407	175200	2528322091	1946	1946	1946	1946	0
150	20250407	175100	2528322091	1946	1946	1946	1946	0
151	20250407	175000	2528322091	1946	1946	1946	1946	0
152	20250407	174900	2528322091	1946	1946	1946	1946	19607
153	20250407	174800	2528322091	1946	1946	1946	1946	0
154	20250407	174700	2528322091	1946	1946	1946	1946	0
155	20250407	174600	2528322091	1946	1946	1946	1946	0
156	20250407	174500	2528322091	1946	1946	1946	1946	0
157	20250407	174400	2528322091	1946	1946	1946	1946	0
158	20250407	174300	2528322091	1946	1946	1946	1946	0
159	20250407	174200	2528322091	1946	1946	1946	1946	0
160	20250407	174100	2528322091	1946	1946	1946	1946	0
161	20250407	174000	2528322091	1946	1946	1946	1946	0
162	20250407	173900	2528322091	1946	1946	1946	1946	0
163	20250407	173800	2528322091	1946	1946	1946	1946	0
164	20250407	173700	2528322091	1946	1946	1946	1946	0
165	20250407	173600	2528322091	1946	1946	1946	1946	0
166	20250407	173500	2528322091	1946	1946	1946	1946	0
167	20250407	173400	2528322091	1946	1946	1946	1946	0
168	20250407	173300	2528322091	1946	1946	1946	1946	0
169	20250407	173200	2528322091	1946	1946	1946	1946	0
170	20250407	173100	2528322091	1946	1946	1946	1946	0
171	20250407	173000	2528322091	1946	1946	1946	1946	0
172	20250407	172900	2528322091	1946	1946	1946	1946	0
173	20250407	172800	2528322091	1946	1946	1946	1946	0
174	20250407	172700	2528322091	1946	1946	1946	1946	0
175	20250407	172600	2528322091	1946	1946	1946	1946	0
176	20250407	172500	2528322091	1946	1946	1946	1946	0
177	20250407	172400	2528322091	1946	1946	1946	1946	0
178	20250407	172300	2528322091	1946	1946	1946	1946	0
179	20250407	172200	2528322091	1946	1946	1946	1946	0
180	20250407	172100	2528322091	1946	1946	1946	1946	0
181	20250407	172000	2528322091	1946	1946	1946	1946	0
182	20250407	171900	2528322091	1946	1946	1946	1946	19607
183	20250407	171800	2528322091	1946	1946	1946	1946	0
184	20250407	171700	2528322091	1946	1946	1946	1946	0
185	20250407	171600	2528322091	1946	1946	1946	1946	0
186	20250407	171500	2528322091	1946	1946	1946	1946	0
187	20250407	171400	2528322091	1946	1946	1946	1946	0
188	20250407	171300	2528322091	1946	1946	1946	1946	0
189	20250407	171200	2528322091	1946	1946	1946	1946	0
190	20250407	171100	2528322091	1946	1946	1946	1946	0
191	20250407	171000	2528322091	1946	1946	1946	1946	0
192	20250407	170900	2528322091	1946	1946	1946	1946	0
193	20250407	170800	2528322091	1946	1946	1946	1946	0
194	20250407	170700	2528322091	1946	1946	1946	1946	0
195	20250407	170600	2528322091	1946	1946	1946	1946	0
196	20250407	170500	2528322091	1946	1946	1946	1946	0
197	20250407	170400	2528322091	1946	1946	1946	1946	0
198	20250407	170300	2528322091	1946	1946	1946	1946	0
199	20250407	170200	2528322091	1946	1946	1946	1946	0
200	20250407	170100	2528322091	1946	1946	1946	1946	0
201	20250407	170000	2528322091	1946	1946	1946	1946	0
202	20250407	165900	2528322091	1946	1946	1946	1946	0
203	20250407	165800	2528322091	1946	1946	1946	1946	0
204	20250407	165700	2528322091	1946	1946	1946	1946	0
205	20250407	165600	2528322091	1946	1946	1946	1946	0
206	20250407	165500	2528322091	1946	1946	1946	1946	0
207	20250407	165400	2528322091	1946	1946	1946	1946	0
208	20250407	165300	2528322091	1946	1946	1946	1946	0
209	20250407	165200	2528322091	1946	1946	1946	1946	0
210	20250407	165100	2528322091	1946	1946	1946	1946	0
211	20250407	165000	2528322091	1946	1946	1946	1946	0
212	20250407	164900	2528322091	1946	1946	1946	1946	19607
213	20250407	164800	2528322091	1946	1946	1946	1946	0
214	20250407	164700	2528322091	1946	1946	1946	1946	0
215	20250407	164600	2528322091	1946	1946	1946	1946	0
216	20250407	164500	2528322091	1946	1946	1946	1946	0
217	20250407	164400	2528322091	1946	1946	1946	1946	0
218	20250407	164300	2528322091	1946	1946	1946	1946	0
219	20250407	164200	2528322091	1946	1946	1946	1946	0
220	20250407	164100	2528322091	1946	1946	1946	1946	0
221	20250407	164000	2528322091	1946	1946	1946	1946	0
222	20250407	163900	2528322091	1946	1946	1946	1946	0
223	20250407	163800	2528322091	1946	1946	1946	1946	0
224	20250407	163700	2528322091	1946	1946	1946	1946	0
225	20250407	163600	2528322091	1946	1946	1946	1946	0
226	20250407	163500	2528322091	1946	1946	1946	1946	0
227	20250407	163400	2528322091	1946	1946	1946	1946	0
228	20250407	163300	2528322091	1946	1946	1946	1946	0
229	20250407	163200	2528322091	1946	1946	1946	1946	0
230	20250407	163100	2528322091	1946	1946	1946	1946	0
231	20250407	163000	2528322091	1946	1946	1946	1946	0
232	20250407	162900	2528322091	1946	1946	1946	1946	0
233	20250407	162800	2528322091	1946	1946	1946	1946	0
234	20250407	162700	2528322091	1946	1946	1946	1946	0
235	20250407	162600	2528322091	1946	1946	1946	1946	0
236	20250407	162500	2528322091	1946	1946	1946	1946	0
237	20250407	162400	2528322091	1946	1946	1946	1946	0
238	20250407	162300	2528322091	1946	1946	1946	1946	0
239	20250407	162200	2528322091	1946	1946	1946	1946	0
240	20250407	162100	2528322091	1946	1946	1946	1946	0
241	20250407	162000	2528322091	1946	1946	1946	1946	0
242	20250407	161900	2528322091	1946	1946	1946	1946	19607
243	20250407	161800	2528322091	1946	1946	1946	1946	0
244	20250407	161700	2528322091	1946	1946	1946	1946	0
245	20250407	161600	2528322091	1946	1946	1946	1946	0
246	20250407	161500	2528322091	1946	1946	1946	1946	0
247	20250407	161400	2528322091	1946	1946	1946	1946	0
248	20250407	161300	2528322091	1946	1946	1946	1946	0
249	20250407	161200	2528322091	1946	1946	1946	1946	0
250	20250407	161100	2528322091	1946	1946	1946	1946	0
251	20250407	161000	2528322091	1946	1946	1946	1946	0
252	20250407	160900	2528322091	1946	1946	1946	1946	0
253	20250407	160800	2528322091	1946	1946	1946	1946	0
254	20250407	160700	2528322091	1946	1946	1946	1946	0
255	20250407	160600	2528322091	1946	1946	1946	1946	0
256	20250407	160500	2528322091	1946	1946	1946	1946	0
257	20250407	160400	2528322091	1946	1946	1946	1946	0
258	20250407	160300	2528322091	1946	1946	1946	1946	0
259	20250407	160200	2528322091	1946	1946	1946	1946	0
260	20250407	160100	2528322091	1946	1946	1946	1946	0
261	20250407	160000	2528322091	1946	1946	1946	1946	0
262	20250407	155900	2528322091	1946	1946	1946	1946	0
263	20250407	155800	2528322091	1946	1946	1946	1946	0
264	20250407	155700	2528322091	1946	1946	1946	1946	0
265	20250407	155600	2528322091	1946	1946	1946	1946	0
266	20250407	155500	2528322091	1946	1946	1946	1946	0
267	20250407	155400	2528322091	1946	1946	1946	1946	0
268	20250407	155300	2528322091	1946	1946	1946	1946	0
269	20250407	155200	2528322091	1946	1946	1946	1946	0
270	20250407	155100	2528322091	1946	1946	1946	1946	0
271	20250407	155000	2528322091	1946	1946	1946	1946	0
272	20250407	154900	2528322091	1946	1946	1946	1946	19607
273	20250407	154800	2528322091	1946	1946	1946	1946	0
274	20250407	154700	2528322091	1946	1946	1946	1946	0
275	20250407	154600	2528322091	1946	1946	1946	1946	0
276	20250407	154500	2528322091	1946	1946	1946	1946	0
277	20250407	154400	2528322091	1946	1946	1946	1946	0
278	20250407	154300	2528322091	1946	1946	1946	1946	0
279	20250407	154200	2528322091	1946	1946	1946	1946	0
280	20250407	154100	2528322091	1946	1946	1946	1946	0
281	20250407	154000	2528322091	1946	1946	1946	1946	0
282	20250407	153900	2528322091	1946	1946	1946	1946	0
283	20250407	153800	2528322091	1946	1946	1946	1946	0
284	20250407	153700	2528322091	1946	1946	1946	1946	0
285	20250407	153600	2528322091	1946	1946	1946	1946	0
286	20250407	153500	2528322091	1946	1946	1946	1946	0
287	20250407	153400	2528322091	1946	1946	1946	1946	0
288	20250407	153300	2528322091	1946	1946	1946	1946	0
289	20250407	153200	2528322091	1946	1946	1946	1946	0
290	20250407	153100	2528322091	1946	1946	1946	1946	0
291	20250407	153000	2528322091	1946	1946	1946	1946	19607
292	20250407	152900	2490166869	1953	1953	1953	1953	0
293	20250407	152800	2490166869	1953	1953	1953	1953	0
294	20250407	152700	2490166869	1953	1953	1953	1953	0
295	20250407	152600	2490166869	1953	1953	1953	1953	0
296	20250407	152500	2490166869	1953	1953	1953	1953	0
297	20250407	152400	2490166869	1953	1953	1953	1953	0
298	20250407	152300	2490166869	1953	1953	1953	1953	0
299	20250407	152200	2490166869	1953	1953	1953	1953	0
300	20250407	152100	2490166869	1953	1953	1953	1953	0
301	20250407	152000	2490166869	1953	1953	1953	1953	0
302	20250407	151900	2490166869	1953	1952	1959	1952	1995
303	20250407	151800	2486269235	1953	1952	1961	1952	1727
304	20250407	151700	2482897012	1952	1950	1962	1950	2546
305	20250407	151600	2477927568	1952	1950	1952	1949	17676
306	20250407	151500	2443459403	1950	1951	1952	1950	3589
307	20250407	151400	2436455400	1951	1951	1951	1950	1418
308	20250407	151300	2433689100	1951	1949	1951	1949	672
309	20250407	151200	2432378487	1949	1948	1954	1948	1813
310	20250407	151100	2428837309	1947	1954	1954	1947	6534
311	20250407	151000	2416107625	1947	1947	1954	1947	763
312	20250407	150900	2414622029	1954	1954	1954	1947	211
313	20250407	150800	2414211135	1946	1946	1954	1946	203
314	20250407	150700	2413815129	1946	1953	1954	1946	21645
315	20250407	150600	2371609655	1954	1963	1963	1953	410
316	20250407	150500	2370808615	1954	1956	1964	1954	1843
317	20250407	150400	2367205507	1964	1953	1964	1953	304
318	20250407	150300	2366611740	1952	1959	1959	1952	4512
319	20250407	150200	2357786732	1951	1954	1954	1951	4528
320	20250407	150100	2348947180	1954	1954	1954	1954	104
321	20250407	150000	2348743964	1953	1956	1959	1953	1338
322	20250407	145900	2346128174	1953	1959	1959	1953	35725
323	20250407	145800	2276303313	1958	1964	1964	1958	583
324	20250407	145700	2275160846	1964	1960	1964	1960	4155
325	20250407	145600	2267015392	1958	1957	1958	1957	2124
326	20250407	145500	2262858714	1957	1960	1960	1957	2148
327	20250407	145400	2258648714	1960	1960	1960	1960	56
328	20250407	145300	2258538954	1959	1958	1959	1957	2087
329	20250407	145200	2254452324	1958	1958	1958	1958	1
330	20250407	145100	2254450366	1959	1960	1960	1959	581
331	20250407	145000	2253311607	1960	1960	1960	1960	530
332	20250407	144900	2252272807	1960	1960	1960	1960	117
333	20250407	144800	2252043487	1954	1954	1955	1954	5126
334	20250407	144700	2242027282	1954	1960	1960	1952	1780
335	20250407	144600	2238549356	1954	1954	1956	1954	518
336	20250407	144500	2237537174	1954	1954	1954	1954	1898
337	20250407	144400	2233828482	1954	1951	1954	1951	1705
338	20250407	144300	2230500917	1951	1951	1954	1951	2040
339	20250407	144200	2226520796	1951	1954	1954	1950	807
340	20250407	144100	2224946536	1951	1952	1954	1950	3127
341	20250407	144000	2218844694	1952	1956	1956	1952	1858
342	20250407	143900	2215213940	1955	1964	1964	1955	15461
343	20250407	143800	2184918964	1965	1970	1970	1965	232
344	20250407	143700	2184463034	1965	1965	1965	1965	1008
345	20250407	143600	2182482314	1970	1965	1970	1964	942
346	20250407	143500	2180631911	1965	1965	1965	1965	813
347	20250407	143400	2179034366	1970	1965	1970	1965	12
348	20250407	143300	2179010747	1973	1973	1973	1973	5
349	20250407	143200	2179000882	1973	1973	1973	1973	800
350	20250407	143100	2177422482	1973	1973	1973	1963	1573
351	20250407	143000	2174323185	1973	1973	1973	1973	8
352	20250407	142900	2174307401	1964	1966	1966	1963	7132
353	20250407	142800	2160299853	1966	1970	1973	1966	2699
354	20250407	142700	2154985931	1973	1969	1973	1969	15
355	20250407	142600	2154956380	1973	1973	1973	1973	512
356	20250407	142500	2153946204	1974	1968	1974	1968	944
357	20250407	142400	2152088382	1968	1969	1969	1968	2802
358	20250407	142300	2146573841	1969	1974	1974	1969	288
359	20250407	142200	2146005945	1974	1977	1977	1974	120
360	20250407	142100	2145768890	1978	1978	1978	1978	77
361	20250407	142000	2145616584	1978	1978	1979	1978	531
362	20250407	141900	2144566135	1978	1972	1978	1972	4187
363	20250407	141800	2136296926	1973	1973	1973	1973	2000
364	20250407	141700	2132350926	1963	1973	1973	1962	17320
365	20250407	141600	2098280724	1980	1980	1980	1980	102
366	20250407	141500	2098078764	1980	1979	1980	1979	6
367	20250407	141400	2098066885	1971	1972	1972	1971	1501
368	20250407	141300	2095108063	1972	1976	1978	1972	4902
369	20250407	141200	2085439561	1976	1975	1976	1974	748
370	20250407	141100	2083962472	1976	1982	1985	1976	2621
371	20250407	141000	2078776053	1982	1982	1982	1982	0
372	20250407	140900	2078776053	1982	1982	1982	1982	4
373	20250407	140800	2078768125	1988	1980	1988	1979	1357
374	20250407	140700	2076079981	1980	1980	1980	1980	500
375	20250407	140600	2075089981	1981	1981	1981	1981	823
376	20250407	140500	2073459618	1981	1981	1981	1981	1144
377	20250407	140400	2071193354	1981	1982	1982	1981	2026
378	20250407	140300	2067179657	1988	1983	1988	1982	1005
379	20250407	140200	2065187731	1989	1989	1989	1989	4
380	20250407	140100	2065179775	1989	1987	1989	1987	10
381	20250407	140000	2065159895	1982	1987	1987	1982	7879
382	20250407	135900	2049543692	1986	1985	1986	1984	1801
383	20250407	135800	2045968571	1985	1976	1985	1976	842
384	20250407	135700	2044301809	1973	1973	1973	1973	0
385	20250407	135600	2044301809	1973	1973	1973	1973	1450
386	20250407	135500	2041440959	1974	1973	1974	1973	260
387	20250407	135400	2040927855	1973	1973	1974	1973	610
388	20250407	135300	2039724213	1974	1978	1978	1973	3393
389	20250407	135200	2033022256	1978	1978	1979	1978	45
390	20250407	135100	2032933236	1978	1978	1979	1978	7
391	20250407	135000	2032919385	1978	1980	1980	1978	48
392	20250407	134900	2032824429	1979	1981	1981	1979	3829
393	20250407	134800	2025244764	1984	1980	1985	1980	2653
394	20250407	134700	2019981914	1981	1984	1985	1981	6983
395	20250407	134600	2006144328	1983	1990	1990	1982	1660
396	20250407	134500	2002853840	1983	1990	1990	1983	110
397	20250407	134400	2002635637	1990	1990	1990	1981	61
398	20250407	134300	2002514301	1990	1980	1990	1979	2985
399	20250407	134200	1996600851	1979	1978	1979	1974	1231
400	20250407	134100	1994164715	1974	1974	1979	1973	6181
401	20250407	134000	1981961942	1975	1980	1980	1975	10409
402	20250407	133900	1961380537	1981	1984	1985	1981	3208
403	20250407	133800	1955022515	1989	1984	1989	1984	224
404	20250407	133700	1954578074	1989	1985	1989	1984	366
405	20250407	133600	1953851705	1984	1985	1985	1984	447
406	20250407	133500	1952964849	1985	1985	1985	1982	86
407	20250407	133400	1952794332	1985	1985	1985	1985	1000
408	20250407	133300	1950809332	1985	1984	1985	1980	99
409	20250407	133200	1950613188	1985	1980	1989	1980	1021
410	20250407	133100	1948591493	1980	1993	1994	1980	21915
411	20250407	133000	1905032529	1993	1993	1995	1993	2699
412	20250407	132900	1899652610	1993	1994	1995	1993	2263
413	20250407	132800	1895140895	1994	1998	1998	1994	8837
414	20250407	132700	1877506364	1998	2000	2000	1998	6030
415	20250407	132600	1865451495	2005	2005	2005	2005	100
416	20250407	132500	1865250995	2005	2005	2005	2005	0
417	20250407	132400	1865250995	2005	2010	2010	2000	2137
418	20250407	132300	1860970470	2010	2010	2010	2005	2815
419	20250407	132200	1855314645	2005	2005	2005	2005	0
420	20250407	132100	1855314645	2005	2000	2005	2000	169
421	20250407	132000	1854975900	2000	1998	2005	1998	2191
422	20250407	131900	1850590262	1997	1998	1998	1997	1643
423	20250407	131800	1847308976	1998	2000	2000	1997	19110
424	20250407	131700	1809105654	2000	2005	2005	2000	9900
425	20250407	131600	1789269264	2010	2015	2015	2010	2727
426	20250407	131500	1783786519	2020	2020	2020	2020	100
427	20250407	131400	1783584519	2015	2015	2015	2015	3049
428	20250407	131300	1777440784	2015	2015	2015	2010	531
429	20250407	131200	1776373444	2015	2015	2015	2015	5
430	20250407	131100	1776363369	2010	2010	2010	2010	2635
431	20250407	131000	1771067019	2010	2010	2010	2010	407
432	20250407	130900	1770248949	2010	2015	2015	2005	1782
433	20250407	130800	1766672054	2015	2015	2015	2015	200
434	20250407	130700	1766269054	2015	2010	2015	2010	7
435	20250407	130600	1766254959	2015	2015	2015	2010	441
436	20250407	130500	1765367454	2015	2005	2020	2005	6162
437	20250407	130400	1752997159	2005	2000	2005	2000	10789
438	20250407	130300	1731418959	2005	2025	2025	2005	17391
439	20250407	130200	1696373904	2030	2030	2030	2030	5
440	20250407	130100	1696363754	2020	2030	2030	2020	3130
441	20250407	130000	1690010814	2030	2030	2030	2020	11
442	20250407	125900	1689988494	2020	2030	2030	2020	8
443	20250407	125800	1689972274	2025	2035	2035	2025	1542
444	20250407	125700	1686848184	2035	2035	2035	2030	2150
445	20250407	125600	1682473934	2035	2030	2035	2030	2241
446	20250407	125500	1677924679	2025	2030	2030	2025	7584
447	20250407	125400	1662561324	2030	2035	2035	2025	8537
448	20250407	125300	1645205994	2040	2040	2040	2035	7920
449	20250407	125200	1629049739	2040	2040	2040	2040	6106
450	20250407	125100	1616593499	2035	2040	2040	2035	4618
451	20250407	125000	1607174284	2040	2045	2050	2035	12293
452	20250407	124900	1582049304	2050	2035	2050	2035	59808
453	20250407	124800	1459806834	2035	2020	2035	2020	14450
454	20250407	124700	1430537604	2020	2020	2020	2020	25
455	20250407	124600	1430487104	2020	2015	2020	2015	4342
456	20250407	124500	1421732674	2020	2020	2020	2015	506
457	20250407	124400	1420712473	2020	2020	2020	2020	525
458	20250407	124300	1419651973	2020	2022	2025	2020	16147
459	20250407	124200	1387032180	2025	2025	2030	2022	1710
460	20250407	124100	1383570280	2025	2025	2030	2020	6284
461	20250407	124000	1370837915	2025	2020	2025	2020	2311
462	20250407	123900	1366167145	2025	2015	2025	2010	11189
463	20250407	123800	1343595080	2010	2010	2010	2010	3990
464	20250407	123700	1335575180	2010	2010	2015	2010	147
465	20250407	123600	1335279705	2015	2015	2015	2010	110
466	20250407	123500	1335058555	2010	2015	2015	2010	590
467	20250407	123400	1333872435	2015	2015	2015	2010	2757
468	20250407	123300	1328318360	2010	2010	2015	2010	2296
469	20250407	123200	1323703375	2010	2010	2010	2010	3264
470	20250407	123100	1317142735	2015	2010	2015	2010	45
471	20250407	123000	1317052135	2015	2010	2015	2010	43
472	20250407	122900	1316965630	2015	2015	2015	2015	104
473	20250407	122800	1316756070	2015	2015	2015	2015	0
474	20250407	122700	1316756070	2015	2015	2015	2015	0
475	20250407	122600	1316756070	2015	2015	2015	2015	0
476	20250407	122500	1316756070	2015	2015	2015	2015	176
477	20250407	122400	1316401430	2010	2010	2010	2010	200
478	20250407	122300	1315999430	2015	2015	2015	2015	105
479	20250407	122200	1315787855	2020	2015	2020	2015	825
480	20250407	122100	1314125425	2015	2015	2015	2015	1082
481	20250407	122000	1311945195	2015	2015	2015	2015	15
482	20250407	121900	1311914970	2015	2010	2015	2010	2521
483	20250407	121800	1306835210	2015	2015	2015	2015	25
484	20250407	121700	1306784835	2010	2010	2015	2010	1938
485	20250407	121600	1302889405	2015	2015	2015	2015	0
486	20250407	121500	1302889405	2015	2010	2020	2010	1558
487	20250407	121400	1299750040	2020	2020	2020	2020	20
488	20250407	121300	1299709640	2020	2020	2020	2020	0
489	20250407	121200	1299709640	2020	2015	2020	2015	166
490	20250407	121100	1299375125	2020	2020	2020	2010	525
491	20250407	121000	1298319625	2020	2015	2020	2015	5
492	20250407	120900	1298309535	2010	2015	2020	2010	3006
493	20250407	120800	1292252425	2015	2015	2015	2015	130
494	20250407	120700	1291990475	2020	2010	2020	2010	6876
495	20250407	120600	1278150550	2010	2000	2010	2000	1284
496	20250407	120500	1275582500	2000	2000	2000	2000	0
497	20250407	120400	1275582500	2000	2005	2010	2000	1671
498	20250407	120300	1272231625	2005	2005	2005	2005	1
499	20250407	120200	1272229620	2005	2005	2005	2005	101
500	20250407	120100	1272027115	2005	2000	2005	2000	15
501	20250407	120000	1271997080	2010	2005	2010	2005	856
502	20250407	115900	1270280785	2010	2010	2010	2010	100
503	20250407	115800	1270079785	2010	2005	2010	2005	52
504	20250407	115700	1269975515	2010	2010	2010	2005	115
505	20250407	115600	1269744865	2005	2005	2005	2005	400
506	20250407	115500	1268942865	2010	2005	2010	2005	31
507	20250407	115400	1268880705	2010	2010	2010	2010	0
508	20250407	115300	1268880705	2010	2010	2010	2010	0
509	20250407	115200	1268880705	2010	2010	2010	2010	5
510	20250407	115100	1268870655	2005	2010	2010	2005	282
511	20250407	115000	1268305165	2005	2005	2005	2005	0
512	20250407	114900	1268305165	2005	2005	2005	2005	0
513	20250407	114800	1268305165	2005	2007	2007	2005	266
514	20250407	114700	1267771435	2010	2010	2010	2010	0
515	20250407	114600	1267771435	2010	2010	2010	2010	334
516	20250407	114500	1267100095	2010	2005	2010	2005	119
517	20250407	114400	1266861425	2005	2005	2005	2005	2750
518	20250407	114300	1261347675	2010	2010	2010	2010	0
519	20250407	114200	1261347675	2010	2010	2010	2010	0
520	20250407	114100	1261347675	2010	2010	2010	2010	0
521	20250407	114000	1261347675	2010	2000	2010	2000	6
522	20250407	113900	1261335625	2010	2010	2010	2010	50
523	20250407	113800	1261235125	2010	2010	2010	2000	3701
524	20250407	113700	1253796665	2010	2000	2010	2000	554
525	20250407	113600	1252686320	2010	2000	2010	2000	1626
526	20250407	113500	1249433965	2010	2010	2010	2010	500
527	20250407	113400	1248428965	2010	2000	2010	2000	810
528	20250407	113300	1246803915	2010	2005	2010	2005	2128
529	20250407	113200	1242537225	2005	2010	2010	2005	154
530	20250407	113100	1242228430	2000	2000	2010	2000	2205
531	20250407	113000	1237818380	2000	2005	2010	2000	4107
532	20250407	112900	1229592460	2010	2015	2015	2010	150
533	20250407	112800	1229290710	2015	2010	2015	2010	2360
534	20250407	112700	1224545585	2005	2010	2010	2005	117
535	20250407	112600	1224310665	2010	2020	2020	2010	8244
536	20250407	112500	1207708405	2020	2010	2020	2010	152
537	20250407	112400	1207401985	2010	2015	2020	2010	2073
538	20250407	112300	1203234205	2020	2020	2020	2020	5
539	20250407	112200	1203224105	2015	2015	2015	2015	3558
540	20250407	112100	1196054735	2020	2020	2020	2010	1005
541	20250407	112000	1194024675	2020	2015	2020	2015	1310
542	20250407	111900	1191384975	2015	2015	2015	2015	0
543	20250407	111800	1191384975	2015	2015	2015	2015	10
544	20250407	111700	1191364825	2015	2015	2015	2015	240
545	20250407	111600	1190881225	2015	2015	2015	2015	1001
546	20250407	111500	1188864210	2020	2020	2020	2020	200
547	20250407	111400	1188460210	2020	2015	2020	2015	803
548	20250407	111300	1186842140	2020	2015	2020	2015	2631
549	20250407	111200	1181529105	2015	2020	2020	2010	1142
550	20250407	111100	1179228045	2015	2015	2017	2015	1190
551	20250407	111000	1176830193	2015	2015	2015	2010	155
552	20250407	110900	1176518368	2015	2015	2020	2015	2010
553	20250407	110800	1172468168	2015	2015	2015	2015	305
554	20250407	110700	1171853593	2015	2010	2015	2005	2011
555	20250407	110600	1167811438	2010	2010	2010	2010	1500
556	20250407	110500	1164796438	2010	2000	2010	2000	678
557	20250407	110400	1163438593	2010	2010	2010	2010	0
558	20250407	110300	1163438593	2010	2010	2010	2010	30
559	20250407	110200	1163378293	2010	2005	2010	2005	650
560	20250407	110100	1162072668	2005	2000	2005	2000	1059
561	20250407	110000	1159949643	2005	2005	2005	2005	188
562	20250407	105900	1159572703	2005	2005	2005	2005	1005
563	20250407	105800	1157557678	2000	2000	2005	2000	321
564	20250407	105700	1156915628	2005	2010	2010	2005	1315
565	20250407	105600	1154272483	2010	2010	2010	2010	0
566	20250407	105500	1154272483	2010	2010	2010	2010	3
567	20250407	105400	1154266453	2010	2010	2010	2000	312
568	20250407	105300	1153642353	2005	2005	2005	1999	2013
569	20250407	105200	1149611528	2005	2000	2005	2000	371
570	20250407	105100	1148868528	2005	2005	2005	2005	0
571	20250407	105000	1148868528	2005	2005	2005	2005	0
572	20250407	104900	1148868528	2005	2005	2005	2005	105
573	20250407	104800	1148658003	2000	2000	2010	2000	10740
574	20250407	104700	1127177903	2010	2005	2010	2005	674
575	20250407	104600	1125826508	2010	2010	2010	2010	3039
576	20250407	104500	1119718118	2015	2015	2015	2015	150
577	20250407	104400	1119415868	2015	2015	2015	2010	1166
578	20250407	104300	1117066683	2015	2015	2015	2015	5
579	20250407	104200	1117056608	2010	2015	2015	2010	3425
580	20250407	104100	1110172353	2010	2010	2015	2010	5109
581	20250407	104000	1099898143	2005	2010	2010	2005	506
582	20250407	103900	1098883583	2005	2010	2010	2005	1465
583	20250407	103800	1095943929	2007	2005	2007	2005	1359
584	20250407	103700	1093218938	2005	1994	2005	1994	6724
585	20250407	103600	1079788083	1994	1997	1997	1994	667
586	20250407	103500	1078457918	1997	1995	1997	1993	321
587	20250407	103400	1077817607	1997	1997	1997	1997	0
588	20250407	103300	1077817607	1997	1996	1997	1996	99
589	20250407	103200	1077619998	1996	1994	1996	1992	46
590	20250407	103100	1077528307	1992	1992	1997	1992	1708
591	20250407	103000	1074125934	1997	1992	1997	1992	962
592	20250407	102900	1072209368	1992	1993	1993	1992	1107
593	20250407	102800	1070003617	1993	1997	1997	1992	16388
594	20250407	102700	1037324015	1998	1998	1998	1997	219
595	20250407	102600	1036886663	1997	2010	2010	1997	4059
596	20250407	102500	1028777093	2010	1998	2010	1998	1266
597	20250407	102400	1026243835	2010	1998	2010	1998	1234
598	20250407	102300	1023770606	1997	2005	2005	1997	506
599	20250407	102200	1022760116	2005	2010	2010	1996	2993
600	20250407	102100	1016775950	2010	2010	2010	2010	24
601	20250407	102000	1016727710	2005	2015	2015	2005	370
602	20250407	101900	1015982660	2015	2015	2015	2015	332
603	20250407	101800	1015313680	2020	2000	2020	2000	480
604	20250407	101700	1014351835	2000	2000	2000	2000	5
605	20250407	101600	1014341835	2005	1993	2005	1992	4453
606	20250407	101500	1005465056	1993	1993	1994	1992	971
607	20250407	101400	1003529838	1991	1992	1992	1986	6141
608	20250407	101300	991310249	1992	1999	1999	1992	16628
609	20250407	101200	958117829	2000	2015	2015	2000	14339
610	20250407	101100	929400579	2015	2015	2015	2005	3172
611	20250407	101000	923010219	2015	2010	2020	2005	2038
612	20250407	100900	918912099	2015	2015	2020	2010	2429
613	20250407	100800	914019784	2025	2030	2030	2015	1060
614	20250407	100700	911878759	2015	2030	2030	2010	8688
615	20250407	100600	894330324	2025	2030	2035	2015	23417
616	20250407	100500	846887980	2030	2035	2040	2030	17936
617	20250407	100400	810414050	2035	2030	2040	2020	9802
618	20250407	100300	790531565	2030	2025	2045	2025	18751
619	20250407	100200	752503110	2025	2010	2025	2005	23558
620	20250407	100100	705021485	2010	2010	2010	2005	262
621	20250407	100000	704494870	2010	2010	2010	2000	15514
622	20250407	095900	673436690	2010	2000	2010	2000	501
623	20250407	095800	672434640	2010	2010	2010	2000	6205
624	20250407	095700	660019590	2000	2010	2010	2000	405
625	20250407	095600	659206460	2000	2005	2010	2000	2758
626	20250407	095500	653680955	2005	2010	2010	2005	1599
627	20250407	095400	650471890	2010	2005	2015	2005	17575
628	20250407	095300	615166575	2000	1996	2005	1996	1144
629	20250407	095200	612875908	1996	2005	2005	1995	4175
630	20250407	095100	604541086	2010	2010	2010	2005	2550
631	20250407	095000	599426191	2010	2010	2010	1996	2019
632	20250407	094900	595394293	2010	2005	2010	2000	3976
633	20250407	094800	587433033	2010	2010	2010	2005	2169
634	20250407	094700	583075843	2000	2005	2010	2000	3322
635	20250407	094600	576416743	2005	2000	2005	2000	3201
636	20250407	094500	570009538	2005	2015	2015	2005	655
637	20250407	094400	568696188	2010	2015	2015	2005	1812
638	20250407	094300	565061328	2005	2015	2020	2005	6104
639	20250407	094200	552764173	2020	2010	2020	2010	8029
640	20250407	094100	536608018	2010	2010	2010	2010	1165
641	20250407	094000	534266368	2010	2005	2010	2005	3440
642	20250407	093900	527369143	2000	2000	2000	1994	2068
643	20250407	093800	523236841	2000	1998	2000	1993	1297
644	20250407	093700	520647746	1998	1994	1998	1994	958
645	20250407	093600	518734062	1994	1996	1996	1993	7173
646	20250407	093500	504428449	1998	1998	1998	1998	1979
647	20250407	093400	500474407	1998	2000	2005	1998	834
648	20250407	093300	498802606	2000	2000	2005	2000	3512
649	20250407	093200	491778316	2000	2000	2005	1998	14099
650	20250407	093100	463580188	2005	2010	2010	2000	6080
651	20250407	093000	451403013	2010	2005	2020	1997	17545
652	20250407	092900	416109003	2005	2000	2015	2000	5445
653	20250407	092800	405178123	2000	1995	2015	1991	15251
654	20250407	092700	374687514	2000	2005	2005	2000	6273
655	20250407	092600	362141444	2005	1996	2005	1996	7268
656	20250407	092500	347601653	1991	1990	1995	1980	9599
657	20250407	092400	328498941	1990	1985	1990	1977	1048
658	20250407	092300	326413978	1976	1980	1984	1976	4853
659	20250407	092200	316799202	1981	1981	1981	1972	1209
660	20250407	092100	314414121	1981	1972	1981	1972	1001
661	20250407	092000	312440140	1972	1972	1972	1972	974
662	20250407	091900	310519412	1972	1972	1972	1972	3253
663	20250407	091800	304104496	1973	1978	1978	1972	22936
664	20250407	091700	258845666	1977	1978	1978	1977	2058
665	20250407	091600	254776976	1986	1986	1991	1986	2585
666	20250407	091500	249641472	1986	1985	1989	1985	5996
667	20250407	091400	237735181	1976	1978	1978	1976	2486
668	20250407	091300	232819128	1978	1979	1979	1978	1429
669	20250407	091200	229992240	1978	1987	1996	1978	15756
670	20250407	091100	198704881	1987	1987	1998	1983	1957
671	20250407	091000	194809886	1999	1987	1999	1987	594
672	20250407	090900	193626916	1987	1987	1988	1981	8315
673	20250407	090800	177108544	1988	1990	1990	1985	7681
674	20250407	090700	161850241	1993	1979	1993	1979	2932
675	20250407	090600	156030152	1976	1974	1979	1974	683
676	20250407	090500	154681339	1971	1969	1973	1961	3718
677	20250407	090400	147375381	1960	1960	1970	1959	679
678	20250407	090300	146040020	1970	1953	1971	1950	17993
679	20250407	090200	110729534	1947	1946	1948	1946	3236
680	20250407	090100	104428388	1946	1951	1958	1944	14847
681	20250407	090000	75513098	1952	1991	1992	1944	35196