KissMeData/206400/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	201900	389744667	1950	1950	1950	1950	1525
3	20250407	201800	389744667	1950	1950	1950	1950	0
4	20250407	201700	389744667	1950	1950	1950	1950	0
5	20250407	201600	389744667	1950	1950	1950	1950	0
6	20250407	201500	389744667	1950	1950	1950	1950	0
7	20250407	201400	389744667	1950	1950	1950	1950	0
8	20250407	201300	389744667	1950	1950	1950	1950	0
9	20250407	201200	389744667	1950	1950	1950	1950	0
10	20250407	201100	389744667	1950	1950	1950	1950	0
11	20250407	201000	389744667	1950	1950	1950	1950	0
12	20250407	200900	389744667	1950	1950	1950	1950	0
13	20250407	200800	389744667	1950	1950	1950	1950	0
14	20250407	200700	389744667	1950	1950	1950	1950	0
15	20250407	200600	389744667	1950	1950	1950	1950	0
16	20250407	200500	389744667	1950	1950	1950	1950	0
17	20250407	200400	389744667	1950	1950	1950	1950	0
18	20250407	200300	389744667	1950	1950	1950	1950	0
19	20250407	200200	389744667	1950	1950	1950	1950	0
20	20250407	200100	389744667	1950	1950	1950	1950	0
21	20250407	200000	389744667	1950	1950	1950	1950	0
22	20250407	195900	389744667	1950	1950	1950	1950	0
23	20250407	195800	389744667	1950	1950	1950	1950	0
24	20250407	195700	389744667	1950	1950	1950	1950	0
25	20250407	195600	389744667	1950	1950	1950	1950	0
26	20250407	195500	389744667	1950	1950	1950	1950	0
27	20250407	195400	389744667	1950	1950	1950	1950	0
28	20250407	195300	389744667	1950	1950	1950	1950	0
29	20250407	195200	389744667	1950	1950	1950	1950	0
30	20250407	195100	389744667	1950	1950	1950	1950	0
31	20250407	195000	389744667	1950	1950	1950	1950	0
32	20250407	194900	389744667	1950	1950	1950	1950	1525
33	20250407	194800	389744667	1950	1950	1950	1950	0
34	20250407	194700	389744667	1950	1950	1950	1950	0
35	20250407	194600	389744667	1950	1950	1950	1950	0
36	20250407	194500	389744667	1950	1950	1950	1950	0
37	20250407	194400	389744667	1950	1950	1950	1950	0
38	20250407	194300	389744667	1950	1950	1950	1950	0
39	20250407	194200	389744667	1950	1950	1950	1950	0
40	20250407	194100	389744667	1950	1950	1950	1950	0
41	20250407	194000	389744667	1950	1950	1950	1950	0
42	20250407	193900	389744667	1950	1950	1950	1950	0
43	20250407	193800	389744667	1950	1950	1950	1950	0
44	20250407	193700	389744667	1950	1950	1950	1950	0
45	20250407	193600	389744667	1950	1950	1950	1950	0
46	20250407	193500	389744667	1950	1950	1950	1950	0
47	20250407	193400	389744667	1950	1950	1950	1950	0
48	20250407	193300	389744667	1950	1950	1950	1950	0
49	20250407	193200	389744667	1950	1950	1950	1950	0
50	20250407	193100	389744667	1950	1950	1950	1950	0
51	20250407	193000	389744667	1950	1950	1950	1950	0
52	20250407	192900	389744667	1950	1950	1950	1950	0
53	20250407	192800	389744667	1950	1950	1950	1950	0
54	20250407	192700	389744667	1950	1950	1950	1950	0
55	20250407	192600	389744667	1950	1950	1950	1950	0
56	20250407	192500	389744667	1950	1950	1950	1950	0
57	20250407	192400	389744667	1950	1950	1950	1950	0
58	20250407	192300	389744667	1950	1950	1950	1950	0
59	20250407	192200	389744667	1950	1950	1950	1950	0
60	20250407	192100	389744667	1950	1950	1950	1950	0
61	20250407	192000	389744667	1950	1950	1950	1950	0
62	20250407	191900	389744667	1950	1950	1950	1950	1525
63	20250407	191800	389744667	1950	1950	1950	1950	0
64	20250407	191700	389744667	1950	1950	1950	1950	0
65	20250407	191600	389744667	1950	1950	1950	1950	0
66	20250407	191500	389744667	1950	1950	1950	1950	0
67	20250407	191400	389744667	1950	1950	1950	1950	0
68	20250407	191300	389744667	1950	1950	1950	1950	0
69	20250407	191200	389744667	1950	1950	1950	1950	0
70	20250407	191100	389744667	1950	1950	1950	1950	0
71	20250407	191000	389744667	1950	1950	1950	1950	0
72	20250407	190900	389744667	1950	1950	1950	1950	0
73	20250407	190800	389744667	1950	1950	1950	1950	0
74	20250407	190700	389744667	1950	1950	1950	1950	0
75	20250407	190600	389744667	1950	1950	1950	1950	0
76	20250407	190500	389744667	1950	1950	1950	1950	0
77	20250407	190400	389744667	1950	1950	1950	1950	0
78	20250407	190300	389744667	1950	1950	1950	1950	0
79	20250407	190200	389744667	1950	1950	1950	1950	0
80	20250407	190100	389744667	1950	1950	1950	1950	0
81	20250407	190000	389744667	1950	1950	1950	1950	0
82	20250407	185900	389744667	1950	1950	1950	1950	0
83	20250407	185800	389744667	1950	1950	1950	1950	0
84	20250407	185700	389744667	1950	1950	1950	1950	0
85	20250407	185600	389744667	1950	1950	1950	1950	0
86	20250407	185500	389744667	1950	1950	1950	1950	0
87	20250407	185400	389744667	1950	1950	1950	1950	0
88	20250407	185300	389744667	1950	1950	1950	1950	0
89	20250407	185200	389744667	1950	1950	1950	1950	0
90	20250407	185100	389744667	1950	1950	1950	1950	0
91	20250407	185000	389744667	1950	1950	1950	1950	0
92	20250407	184900	389744667	1950	1950	1950	1950	1525
93	20250407	184800	389744667	1950	1950	1950	1950	0
94	20250407	184700	389744667	1950	1950	1950	1950	0
95	20250407	184600	389744667	1950	1950	1950	1950	0
96	20250407	184500	389744667	1950	1950	1950	1950	0
97	20250407	184400	389744667	1950	1950	1950	1950	0
98	20250407	184300	389744667	1950	1950	1950	1950	0
99	20250407	184200	389744667	1950	1950	1950	1950	0
100	20250407	184100	389744667	1950	1950	1950	1950	0
101	20250407	184000	389744667	1950	1950	1950	1950	0
102	20250407	183900	389744667	1950	1950	1950	1950	0
103	20250407	183800	389744667	1950	1950	1950	1950	0
104	20250407	183700	389744667	1950	1950	1950	1950	0
105	20250407	183600	389744667	1950	1950	1950	1950	0
106	20250407	183500	389744667	1950	1950	1950	1950	0
107	20250407	183400	389744667	1950	1950	1950	1950	0
108	20250407	183300	389744667	1950	1950	1950	1950	0
109	20250407	183200	389744667	1950	1950	1950	1950	0
110	20250407	183100	389744667	1950	1950	1950	1950	0
111	20250407	183000	389744667	1950	1950	1950	1950	0
112	20250407	182900	389744667	1950	1950	1950	1950	0
113	20250407	182800	389744667	1950	1950	1950	1950	0
114	20250407	182700	389744667	1950	1950	1950	1950	0
115	20250407	182600	389744667	1950	1950	1950	1950	0
116	20250407	182500	389744667	1950	1950	1950	1950	0
117	20250407	182400	389744667	1950	1950	1950	1950	0
118	20250407	182300	389744667	1950	1950	1950	1950	0
119	20250407	182200	389744667	1950	1950	1950	1950	0
120	20250407	182100	389744667	1950	1950	1950	1950	0
121	20250407	182000	389744667	1950	1950	1950	1950	0
122	20250407	181900	389744667	1950	1950	1950	1950	1525
123	20250407	181800	389744667	1950	1950	1950	1950	0
124	20250407	181700	389744667	1950	1950	1950	1950	0
125	20250407	181600	389744667	1950	1950	1950	1950	0
126	20250407	181500	389744667	1950	1950	1950	1950	0
127	20250407	181400	389744667	1950	1950	1950	1950	0
128	20250407	181300	389744667	1950	1950	1950	1950	0
129	20250407	181200	389744667	1950	1950	1950	1950	0
130	20250407	181100	389744667	1950	1950	1950	1950	0
131	20250407	181000	389744667	1950	1950	1950	1950	0
132	20250407	180900	389744667	1950	1950	1950	1950	0
133	20250407	180800	389744667	1950	1950	1950	1950	0
134	20250407	180700	389744667	1950	1950	1950	1950	0
135	20250407	180600	389744667	1950	1950	1950	1950	0
136	20250407	180500	389744667	1950	1950	1950	1950	0
137	20250407	180400	389744667	1950	1950	1950	1950	0
138	20250407	180300	389744667	1950	1950	1950	1950	0
139	20250407	180200	389744667	1950	1950	1950	1950	0
140	20250407	180100	389744667	1950	1950	1950	1950	0
141	20250407	180000	389744667	1950	1950	1950	1950	0
142	20250407	175900	389744667	1950	1950	1950	1950	0
143	20250407	175800	389744667	1950	1950	1950	1950	0
144	20250407	175700	389744667	1950	1950	1950	1950	0
145	20250407	175600	389744667	1950	1950	1950	1950	0
146	20250407	175500	389744667	1950	1950	1950	1950	0
147	20250407	175400	389744667	1950	1950	1950	1950	0
148	20250407	175300	389744667	1950	1950	1950	1950	0
149	20250407	175200	389744667	1950	1950	1950	1950	0
150	20250407	175100	389744667	1950	1950	1950	1950	0
151	20250407	175000	389744667	1950	1950	1950	1950	0
152	20250407	174900	389744667	1950	1950	1950	1950	1525
153	20250407	174800	389744667	1950	1950	1950	1950	0
154	20250407	174700	389744667	1950	1950	1950	1950	0
155	20250407	174600	389744667	1950	1950	1950	1950	0
156	20250407	174500	389744667	1950	1950	1950	1950	0
157	20250407	174400	389744667	1950	1950	1950	1950	0
158	20250407	174300	389744667	1950	1950	1950	1950	0
159	20250407	174200	389744667	1950	1950	1950	1950	0
160	20250407	174100	389744667	1950	1950	1950	1950	0
161	20250407	174000	389744667	1950	1950	1950	1950	0
162	20250407	173900	389744667	1950	1950	1950	1950	0
163	20250407	173800	389744667	1950	1950	1950	1950	0
164	20250407	173700	389744667	1950	1950	1950	1950	0
165	20250407	173600	389744667	1950	1950	1950	1950	0
166	20250407	173500	389744667	1950	1950	1950	1950	0
167	20250407	173400	389744667	1950	1950	1950	1950	0
168	20250407	173300	389744667	1950	1950	1950	1950	0
169	20250407	173200	389744667	1950	1950	1950	1950	0
170	20250407	173100	389744667	1950	1950	1950	1950	0
171	20250407	173000	389744667	1950	1950	1950	1950	0
172	20250407	172900	389744667	1950	1950	1950	1950	0
173	20250407	172800	389744667	1950	1950	1950	1950	0
174	20250407	172700	389744667	1950	1950	1950	1950	0
175	20250407	172600	389744667	1950	1950	1950	1950	0
176	20250407	172500	389744667	1950	1950	1950	1950	0
177	20250407	172400	389744667	1950	1950	1950	1950	0
178	20250407	172300	389744667	1950	1950	1950	1950	0
179	20250407	172200	389744667	1950	1950	1950	1950	0
180	20250407	172100	389744667	1950	1950	1950	1950	0
181	20250407	172000	389744667	1950	1950	1950	1950	0
182	20250407	171900	389744667	1950	1950	1950	1950	1525
183	20250407	171800	389744667	1950	1950	1950	1950	0
184	20250407	171700	389744667	1950	1950	1950	1950	0
185	20250407	171600	389744667	1950	1950	1950	1950	0
186	20250407	171500	389744667	1950	1950	1950	1950	0
187	20250407	171400	389744667	1950	1950	1950	1950	0
188	20250407	171300	389744667	1950	1950	1950	1950	0
189	20250407	171200	389744667	1950	1950	1950	1950	0
190	20250407	171100	389744667	1950	1950	1950	1950	0
191	20250407	171000	389744667	1950	1950	1950	1950	0
192	20250407	170900	389744667	1950	1950	1950	1950	0
193	20250407	170800	389744667	1950	1950	1950	1950	0
194	20250407	170700	389744667	1950	1950	1950	1950	0
195	20250407	170600	389744667	1950	1950	1950	1950	0
196	20250407	170500	389744667	1950	1950	1950	1950	0
197	20250407	170400	389744667	1950	1950	1950	1950	0
198	20250407	170300	389744667	1950	1950	1950	1950	0
199	20250407	170200	389744667	1950	1950	1950	1950	0
200	20250407	170100	389744667	1950	1950	1950	1950	0
201	20250407	170000	389744667	1950	1950	1950	1950	0
202	20250407	165900	389744667	1950	1950	1950	1950	0
203	20250407	165800	389744667	1950	1950	1950	1950	0
204	20250407	165700	389744667	1950	1950	1950	1950	0
205	20250407	165600	389744667	1950	1950	1950	1950	0
206	20250407	165500	389744667	1950	1950	1950	1950	0
207	20250407	165400	389744667	1950	1950	1950	1950	0
208	20250407	165300	389744667	1950	1950	1950	1950	0
209	20250407	165200	389744667	1950	1950	1950	1950	0
210	20250407	165100	389744667	1950	1950	1950	1950	0
211	20250407	165000	389744667	1950	1950	1950	1950	0
212	20250407	164900	389744667	1950	1950	1950	1950	1525
213	20250407	164800	389744667	1950	1950	1950	1950	0
214	20250407	164700	389744667	1950	1950	1950	1950	0
215	20250407	164600	389744667	1950	1950	1950	1950	0
216	20250407	164500	389744667	1950	1950	1950	1950	0
217	20250407	164400	389744667	1950	1950	1950	1950	0
218	20250407	164300	389744667	1950	1950	1950	1950	0
219	20250407	164200	389744667	1950	1950	1950	1950	0
220	20250407	164100	389744667	1950	1950	1950	1950	0
221	20250407	164000	389744667	1950	1950	1950	1950	0
222	20250407	163900	389744667	1950	1950	1950	1950	0
223	20250407	163800	389744667	1950	1950	1950	1950	0
224	20250407	163700	389744667	1950	1950	1950	1950	0
225	20250407	163600	389744667	1950	1950	1950	1950	0
226	20250407	163500	389744667	1950	1950	1950	1950	0
227	20250407	163400	389744667	1950	1950	1950	1950	0
228	20250407	163300	389744667	1950	1950	1950	1950	0
229	20250407	163200	389744667	1950	1950	1950	1950	0
230	20250407	163100	389744667	1950	1950	1950	1950	0
231	20250407	163000	389744667	1950	1950	1950	1950	0
232	20250407	162900	389744667	1950	1950	1950	1950	0
233	20250407	162800	389744667	1950	1950	1950	1950	0
234	20250407	162700	389744667	1950	1950	1950	1950	0
235	20250407	162600	389744667	1950	1950	1950	1950	0
236	20250407	162500	389744667	1950	1950	1950	1950	0
237	20250407	162400	389744667	1950	1950	1950	1950	0
238	20250407	162300	389744667	1950	1950	1950	1950	0
239	20250407	162200	389744667	1950	1950	1950	1950	0
240	20250407	162100	389744667	1950	1950	1950	1950	0
241	20250407	162000	389744667	1950	1950	1950	1950	0
242	20250407	161900	389744667	1950	1950	1950	1950	1525
243	20250407	161800	389744667	1950	1950	1950	1950	0
244	20250407	161700	389744667	1950	1950	1950	1950	0
245	20250407	161600	389744667	1950	1950	1950	1950	0
246	20250407	161500	389744667	1950	1950	1950	1950	0
247	20250407	161400	389744667	1950	1950	1950	1950	0
248	20250407	161300	389744667	1950	1950	1950	1950	0
249	20250407	161200	389744667	1950	1950	1950	1950	0
250	20250407	161100	389744667	1950	1950	1950	1950	0
251	20250407	161000	389744667	1950	1950	1950	1950	0
252	20250407	160900	389744667	1950	1950	1950	1950	0
253	20250407	160800	389744667	1950	1950	1950	1950	0
254	20250407	160700	389744667	1950	1950	1950	1950	0
255	20250407	160600	389744667	1950	1950	1950	1950	0
256	20250407	160500	389744667	1950	1950	1950	1950	0
257	20250407	160400	389744667	1950	1950	1950	1950	0
258	20250407	160300	389744667	1950	1950	1950	1950	0
259	20250407	160200	389744667	1950	1950	1950	1950	0
260	20250407	160100	389744667	1950	1950	1950	1950	0
261	20250407	160000	389744667	1950	1950	1950	1950	0
262	20250407	155900	389744667	1950	1950	1950	1950	0
263	20250407	155800	389744667	1950	1950	1950	1950	0
264	20250407	155700	389744667	1950	1950	1950	1950	0
265	20250407	155600	389744667	1950	1950	1950	1950	0
266	20250407	155500	389744667	1950	1950	1950	1950	0
267	20250407	155400	389744667	1950	1950	1950	1950	0
268	20250407	155300	389744667	1950	1950	1950	1950	0
269	20250407	155200	389744667	1950	1950	1950	1950	0
270	20250407	155100	389744667	1950	1950	1950	1950	0
271	20250407	155000	389744667	1950	1950	1950	1950	0
272	20250407	154900	389744667	1950	1950	1950	1950	1525
273	20250407	154800	389744667	1950	1950	1950	1950	0
274	20250407	154700	389744667	1950	1950	1950	1950	0
275	20250407	154600	389744667	1950	1950	1950	1950	0
276	20250407	154500	389744667	1950	1950	1950	1950	0
277	20250407	154400	389744667	1950	1950	1950	1950	0
278	20250407	154300	389744667	1950	1950	1950	1950	0
279	20250407	154200	389744667	1950	1950	1950	1950	0
280	20250407	154100	389744667	1950	1950	1950	1950	0
281	20250407	154000	389744667	1950	1950	1950	1950	0
282	20250407	153900	389744667	1950	1950	1950	1950	0
283	20250407	153800	389744667	1950	1950	1950	1950	0
284	20250407	153700	389744667	1950	1950	1950	1950	0
285	20250407	153600	389744667	1950	1950	1950	1950	0
286	20250407	153500	389744667	1950	1950	1950	1950	0
287	20250407	153400	389744667	1950	1950	1950	1950	0
288	20250407	153300	389744667	1950	1950	1950	1950	0
289	20250407	153200	389744667	1950	1950	1950	1950	0
290	20250407	153100	389744667	1950	1950	1950	1950	0
291	20250407	153000	389744667	1950	1950	1950	1950	1525
292	20250407	152900	386770917	1962	1962	1962	1962	0
293	20250407	152800	386770917	1962	1962	1962	1962	0
294	20250407	152700	386770917	1962	1962	1962	1962	0
295	20250407	152600	386770917	1962	1962	1962	1962	0
296	20250407	152500	386770917	1962	1962	1962	1962	0
297	20250407	152400	386770917	1962	1962	1962	1962	0
298	20250407	152300	386770917	1962	1962	1962	1962	0
299	20250407	152200	386770917	1962	1962	1962	1962	0
300	20250407	152100	386770917	1962	1962	1962	1962	0
301	20250407	152000	386770917	1962	1962	1962	1962	0
302	20250407	151900	386770917	1962	1962	1962	1962	5
303	20250407	151800	386761107	1963	1963	1963	1963	0
304	20250407	151700	386761107	1963	1963	1963	1963	0
305	20250407	151600	386761107	1963	1951	1963	1951	10
306	20250407	151500	386741573	1950	1951	1961	1950	3306
307	20250407	151400	380294835	1950	1950	1950	1950	0
308	20250407	151300	380294835	1950	1950	1950	1950	15
309	20250407	151200	380265585	1968	1950	1968	1950	7
310	20250407	151100	380251917	1950	1951	1951	1950	10
311	20250407	151000	380232408	1972	1972	1972	1972	0
312	20250407	150900	380232408	1972	1972	1972	1972	0
313	20250407	150800	380232408	1972	1968	1972	1968	740
314	20250407	150700	378774906	1966	1956	1968	1951	128
315	20250407	150600	378523321	1973	1973	1973	1973	0
316	20250407	150500	378523321	1973	1973	1973	1973	0
317	20250407	150400	378523321	1973	1973	1973	1973	0
318	20250407	150300	378523321	1973	1973	1973	1973	0
319	20250407	150200	378523321	1973	1973	1973	1973	0
320	20250407	150100	378523321	1973	1973	1973	1973	0
321	20250407	150000	378523321	1973	1973	1973	1973	0
322	20250407	145900	378523321	1973	1973	1973	1973	0
323	20250407	145800	378523321	1973	1960	1973	1960	1000
324	20250407	145700	376557320	1962	1962	1962	1962	0
325	20250407	145600	376557320	1962	1962	1962	1962	0
326	20250407	145500	376557320	1962	1962	1962	1962	101
327	20250407	145400	376359158	1962	1962	1962	1962	0
328	20250407	145300	376359158	1962	1945	1962	1944	123
329	20250407	145200	376119576	1966	1966	1966	1966	0
330	20250407	145100	376119576	1966	1966	1966	1966	81
331	20250407	145000	375960330	1966	1966	1966	1966	0
332	20250407	144900	375960330	1966	1966	1966	1966	23
333	20250407	144800	375915112	1966	1966	1966	1966	0
334	20250407	144700	375915112	1966	1966	1966	1966	0
335	20250407	144600	375915112	1966	1966	1966	1966	500
336	20250407	144500	374932112	1966	1966	1966	1966	1
337	20250407	144400	374930146	1967	1967	1967	1967	0
338	20250407	144300	374930146	1967	1969	1969	1941	5002
339	20250407	144200	365187184	1960	1960	1960	1960	2406
340	20250407	144100	360471424	1970	1970	1970	1970	0
341	20250407	144000	360471424	1970	1970	1970	1970	0
342	20250407	143900	360471424	1970	1970	1970	1970	65
343	20250407	143800	360343374	1960	1960	1960	1960	0
344	20250407	143700	360343374	1960	1960	1960	1960	1
345	20250407	143600	360341414	1972	1972	1972	1972	1
346	20250407	143500	360339442	1970	1970	1970	1970	644
347	20250407	143400	359070762	1970	1962	1970	1961	768
348	20250407	143300	357563734	1974	1974	1974	1974	0
349	20250407	143200	357563734	1974	1974	1974	1974	0
350	20250407	143100	357563734	1974	1974	1974	1974	0
351	20250407	143000	357563734	1974	1974	1974	1974	0
352	20250407	142900	357563734	1974	1974	1974	1974	0
353	20250407	142800	357563734	1974	1974	1974	1974	0
354	20250407	142700	357563734	1974	1974	1974	1974	0
355	20250407	142600	357563734	1974	1974	1974	1974	0
356	20250407	142500	357563734	1974	1974	1974	1974	0
357	20250407	142400	357563734	1974	1974	1974	1974	0
358	20250407	142300	357563734	1974	1971	1974	1971	1235
359	20250407	142200	355129489	1971	1971	1971	1971	79
360	20250407	142100	354973780	1971	1971	1971	1971	0
361	20250407	142000	354973780	1971	1971	1971	1971	1
362	20250407	141900	354971809	1970	1970	1970	1970	273
363	20250407	141800	354433999	1969	1969	1969	1969	10
364	20250407	141700	354414309	1969	1969	1969	1969	0
365	20250407	141600	354414309	1969	1969	1969	1969	0
366	20250407	141500	354414309	1969	1969	1969	1969	1
367	20250407	141400	354412340	1960	1960	1960	1960	0
368	20250407	141300	354412340	1960	1960	1960	1960	0
369	20250407	141200	354412340	1960	1968	1968	1960	115
370	20250407	141100	354186860	1968	1967	1968	1967	70
371	20250407	141000	354049124	1967	1967	1967	1967	731
372	20250407	140900	352611247	1967	1967	1967	1967	0
373	20250407	140800	352611247	1967	1967	1967	1967	1
374	20250407	140700	352609280	1960	1960	1960	1960	0
375	20250407	140600	352609280	1960	1960	1960	1960	0
376	20250407	140500	352609280	1960	1960	1960	1960	0
377	20250407	140400	352609280	1960	1961	1964	1960	3880
378	20250407	140300	345001455	1960	1958	1960	1958	240
379	20250407	140200	344531523	1959	1959	1959	1959	0
380	20250407	140100	344531523	1959	1961	1961	1959	1100
381	20250407	140000	342376535	1961	1961	1961	1961	1056
382	20250407	135900	340305719	1961	1961	1961	1961	303
383	20250407	135800	339711536	1962	1954	1965	1954	3138
384	20250407	135700	333565558	1954	1954	1954	1954	0
385	20250407	135600	333565558	1954	1954	1954	1954	0
386	20250407	135500	333565558	1954	1954	1954	1954	0
387	20250407	135400	333565558	1954	1954	1954	1954	0
388	20250407	135300	333565558	1954	1954	1954	1954	0
389	20250407	135200	333565558	1954	1954	1954	1954	0
390	20250407	135100	333565558	1954	1954	1954	1954	0
391	20250407	135000	333565558	1954	1954	1954	1954	1
392	20250407	134900	333563604	1953	1953	1953	1953	0
393	20250407	134800	333563604	1953	1953	1953	1953	0
394	20250407	134700	333563604	1953	1952	1953	1952	110
395	20250407	134600	333348794	1950	1943	1950	1943	2234
396	20250407	134500	329000100	1942	1944	1944	1942	780
397	20250407	134400	327484572	1946	1944	1946	1944	6
398	20250407	134300	327472906	1945	1950	1950	1945	2030
399	20250407	134200	323520063	1953	1953	1953	1953	0
400	20250407	134100	323520063	1953	1953	1953	1953	20
401	20250407	134000	323481003	1953	1950	1953	1950	3901
402	20250407	133900	315874050	1950	1952	1952	1949	8191
403	20250407	133800	299899744	1953	1953	1953	1953	0
404	20250407	133700	299899744	1953	1955	1955	1953	851
405	20250407	133600	298237057	1955	1955	1955	1955	0
406	20250407	133500	298237057	1955	1956	1957	1955	166
407	20250407	133400	297912413	1956	1956	1956	1956	0
408	20250407	133300	297912413	1956	1956	1956	1956	714
409	20250407	133200	296515829	1960	1960	1960	1960	0
410	20250407	133100	296515829	1960	1960	1960	1960	2901
411	20250407	133000	290829869	1960	1961	1961	1960	1400
412	20250407	132900	288084541	1964	1963	1964	1963	339
413	20250407	132800	287418759	1963	1963	1963	1963	0
414	20250407	132700	287418759	1963	1963	1963	1963	0
415	20250407	132600	287418759	1963	1963	1963	1963	0
416	20250407	132500	287418759	1963	1963	1963	1963	0
417	20250407	132400	287418759	1963	1963	1963	1963	0
418	20250407	132300	287418759	1963	1963	1963	1963	0
419	20250407	132200	287418759	1963	1963	1963	1963	0
420	20250407	132100	287418759	1963	1963	1963	1963	0
421	20250407	132000	287418759	1963	1963	1963	1963	0
422	20250407	131900	287418759	1963	1962	1963	1962	1057
423	20250407	131800	285344924	1961	1961	1961	1960	4597
424	20250407	131700	276334264	1962	1962	1962	1962	0
425	20250407	131600	276334264	1962	1963	1963	1962	1112
426	20250407	131500	274151917	1966	1966	1966	1966	0
427	20250407	131400	274151917	1966	1966	1966	1966	0
428	20250407	131300	274151917	1966	1966	1966	1966	0
429	20250407	131200	274151917	1966	1966	1966	1966	351
430	20250407	131100	273461851	1970	1970	1970	1970	0
431	20250407	131000	273461851	1970	1970	1970	1970	0
432	20250407	130900	273461851	1970	1970	1970	1970	0
433	20250407	130800	273461851	1970	1969	1970	1969	2
434	20250407	130700	273457912	1967	1967	1967	1967	0
435	20250407	130600	273457912	1967	1970	1971	1967	2323
436	20250407	130500	268884706	1970	1975	1975	1970	4744
437	20250407	130400	259536598	1974	1977	1977	1974	1280
438	20250407	130300	257009422	1979	1984	1984	1979	1437
439	20250407	130200	254164581	1984	1981	1984	1981	49
440	20250407	130100	254067377	1984	1981	1984	1981	13
441	20250407	130000	254041597	1984	1984	1984	1984	0
442	20250407	125900	254041597	1984	1982	1985	1982	2424
443	20250407	125800	249232451	1982	1982	1982	1982	64
444	20250407	125700	249105603	1982	1982	1982	1982	1
445	20250407	125600	249103621	1982	1974	1982	1974	10000
446	20250407	125500	229307985	1974	1973	1974	1973	103
447	20250407	125400	229104763	1972	1965	1972	1965	1217
448	20250407	125300	226705379	1964	1964	1964	1964	13
449	20250407	125200	226679847	1964	1964	1964	1964	0
450	20250407	125100	226679847	1964	1964	1964	1964	0
451	20250407	125000	226679847	1964	1964	1964	1964	0
452	20250407	124900	226679847	1964	1964	1964	1964	2
453	20250407	124800	226675919	1962	1963	1963	1961	38
454	20250407	124700	226601369	1964	1963	1964	1963	1057
455	20250407	124600	224526477	1964	1966	1966	1964	1126
456	20250407	124500	222312783	1971	1971	1971	1971	0
457	20250407	124400	222312783	1971	1971	1971	1971	0
458	20250407	124300	222312783	1971	1971	1971	1971	0
459	20250407	124200	222312783	1971	1971	1971	1971	0
460	20250407	124100	222312783	1971	1963	1971	1963	11
461	20250407	124000	222291131	1962	1962	1962	1962	6500
462	20250407	123900	209538131	1962	1962	1962	1962	0
463	20250407	123800	209538131	1962	1962	1962	1962	18
464	20250407	123700	209502815	1962	1962	1962	1962	0
465	20250407	123600	209502815	1962	1962	1962	1962	0
466	20250407	123500	209502815	1962	1962	1962	1962	0
467	20250407	123400	209502815	1962	1962	1962	1962	0
468	20250407	123300	209502815	1962	1962	1962	1962	5
469	20250407	123200	209493005	1962	1962	1962	1962	0
470	20250407	123100	209493005	1962	1962	1962	1962	0
471	20250407	123000	209493005	1962	1962	1962	1962	0
472	20250407	122900	209493005	1962	1962	1962	1962	0
473	20250407	122800	209493005	1962	1962	1962	1962	0
474	20250407	122700	209493005	1962	1962	1962	1962	0
475	20250407	122600	209493005	1962	1962	1962	1962	0
476	20250407	122500	209493005	1962	1962	1962	1962	0
477	20250407	122400	209493005	1962	1962	1962	1962	0
478	20250407	122300	209493005	1962	1962	1962	1962	0
479	20250407	122200	209493005	1962	1962	1962	1962	0
480	20250407	122100	209493005	1962	1962	1962	1962	0
481	20250407	122000	209493005	1962	1962	1962	1962	2
482	20250407	121900	209489081	1959	1959	1959	1959	0
483	20250407	121800	209489081	1959	1959	1959	1959	1
484	20250407	121700	209487122	1962	1962	1962	1962	1
485	20250407	121600	209485160	1961	1961	1961	1961	0
486	20250407	121500	209485160	1961	1961	1961	1961	10
487	20250407	121400	209465550	1961	1961	1961	1961	0
488	20250407	121300	209465550	1961	1962	1962	1959	1418
489	20250407	121200	206686247	1962	1963	1963	1962	1057
490	20250407	121100	204611357	1972	1972	1972	1972	0
491	20250407	121000	204611357	1972	1972	1972	1972	0
492	20250407	120900	204611357	1972	1972	1972	1972	0
493	20250407	120800	204611357	1972	1972	1972	1972	0
494	20250407	120700	204611357	1972	1972	1972	1972	0
495	20250407	120600	204611357	1972	1972	1972	1972	0
496	20250407	120500	204611357	1972	1972	1972	1972	0
497	20250407	120400	204611357	1972	1972	1972	1972	0
498	20250407	120300	204611357	1972	1972	1972	1972	0
499	20250407	120200	204611357	1972	1972	1972	1972	0
500	20250407	120100	204611357	1972	1967	1972	1967	3003
501	20250407	120000	198696018	1962	1969	1969	1962	63
502	20250407	115900	198572089	1967	1968	1968	1967	4
503	20250407	115800	198564219	1962	1962	1962	1962	5
504	20250407	115700	198554409	1961	1959	1961	1959	9
505	20250407	115600	198536768	1958	1958	1958	1958	0
506	20250407	115500	198536768	1958	1958	1958	1958	0
507	20250407	115400	198536768	1958	1958	1958	1958	2
508	20250407	115300	198532852	1961	1961	1961	1961	0
509	20250407	115200	198532852	1961	1961	1961	1961	0
510	20250407	115100	198532852	1961	1961	1961	1961	0
511	20250407	115000	198532852	1961	1961	1961	1961	0
512	20250407	114900	198532852	1961	1961	1961	1961	1133
513	20250407	114800	196311039	1962	1962	1962	1962	0
514	20250407	114700	196311039	1962	1961	1962	1961	559
515	20250407	114600	195214835	1961	1961	1961	1961	1
516	20250407	114500	195212874	1957	1955	1957	1955	1023
517	20250407	114400	193212906	1951	1951	1951	1951	550
518	20250407	114300	192139856	1957	1957	1957	1957	0
519	20250407	114200	192139856	1957	1957	1957	1957	0
520	20250407	114100	192139856	1957	1957	1957	1957	1056
521	20250407	114000	190073264	1955	1955	1955	1955	0
522	20250407	113900	190073264	1955	1954	1955	1954	1401
523	20250407	113800	187335309	1954	1954	1954	1954	0
524	20250407	113700	187335309	1954	1950	1954	1950	5
525	20250407	113600	187325543	1951	1954	1954	1950	18
526	20250407	113500	187290434	1950	1950	1950	1950	1
527	20250407	113400	187288484	1952	1952	1952	1952	6
528	20250407	113300	187276772	1955	1955	1955	1955	0
529	20250407	113200	187276772	1955	1955	1955	1955	0
530	20250407	113100	187276772	1955	1955	1955	1955	1704
531	20250407	113000	183945452	1960	1960	1960	1960	0
532	20250407	112900	183945452	1960	1960	1960	1960	0
533	20250407	112800	183945452	1960	1960	1960	1960	50
534	20250407	112700	183847452	1960	1960	1960	1960	0
535	20250407	112600	183847452	1960	1960	1960	1960	0
536	20250407	112500	183847452	1960	1960	1960	1960	0
537	20250407	112400	183847452	1960	1954	1960	1954	30
538	20250407	112300	183788772	1955	1952	1955	1952	1365
539	20250407	112200	181123231	1951	1952	1952	1951	16
540	20250407	112100	181092004	1953	1955	1955	1953	1022
541	20250407	112000	179094027	1956	1956	1956	1956	0
542	20250407	111900	179094027	1956	1956	1956	1956	0
543	20250407	111800	179094027	1956	1960	1960	1956	1205
544	20250407	111700	176734835	1961	1961	1961	1961	0
545	20250407	111600	176734835	1961	1961	1961	1961	0
546	20250407	111500	176734835	1961	1961	1961	1961	0
547	20250407	111400	176734835	1961	1961	1961	1961	0
548	20250407	111300	176734835	1961	1961	1961	1961	0
549	20250407	111200	176734835	1961	1961	1961	1961	0
550	20250407	111100	176734835	1961	1961	1961	1961	0
551	20250407	111000	176734835	1961	1961	1961	1961	1003
552	20250407	110900	174767952	1967	1967	1967	1967	0
553	20250407	110800	174767952	1967	1967	1967	1967	1
554	20250407	110700	174765985	1964	1964	1964	1964	133
555	20250407	110600	174504773	1964	1964	1964	1964	0
556	20250407	110500	174504773	1964	1964	1964	1964	0
557	20250407	110400	174504773	1964	1964	1964	1964	0
558	20250407	110300	174504773	1964	1964	1964	1964	0
559	20250407	110200	174504773	1964	1964	1964	1964	0
560	20250407	110100	174504773	1964	1960	1964	1960	77
561	20250407	110000	174353552	1960	1958	1960	1958	6
562	20250407	105900	174341802	1958	1956	1958	1956	27
563	20250407	105800	174288963	1960	1960	1960	1960	100
564	20250407	105700	174092963	1960	1960	1960	1960	0
565	20250407	105600	174092963	1960	1960	1960	1960	0
566	20250407	105500	174092963	1960	1960	1960	1960	0
567	20250407	105400	174092963	1960	1960	1960	1960	0
568	20250407	105300	174092963	1960	1960	1960	1960	79
569	20250407	105200	173938123	1960	1960	1960	1960	0
570	20250407	105100	173938123	1960	1960	1960	1960	0
571	20250407	105000	173938123	1960	1960	1960	1960	0
572	20250407	104900	173938123	1960	1960	1960	1960	0
573	20250407	104800	173938123	1960	1960	1960	1960	0
574	20250407	104700	173938123	1960	1959	1960	1959	86
575	20250407	104600	173769566	1964	1964	1964	1964	0
576	20250407	104500	173769566	1964	1964	1964	1964	0
577	20250407	104400	173769566	1964	1964	1964	1964	0
578	20250407	104300	173769566	1964	1964	1964	1964	0
579	20250407	104200	173769566	1964	1964	1964	1964	0
580	20250407	104100	173769566	1964	1964	1964	1964	3
581	20250407	104000	173763674	1957	1956	1962	1950	5755
582	20250407	103900	162510277	1957	1957	1957	1957	0
583	20250407	103800	162510277	1957	1957	1957	1957	0
584	20250407	103700	162510277	1957	1957	1957	1957	0
585	20250407	103600	162510277	1957	1957	1957	1957	0
586	20250407	103500	162510277	1957	1957	1957	1957	0
587	20250407	103400	162510277	1957	1957	1957	1957	0
588	20250407	103300	162510277	1957	1954	1957	1953	641
589	20250407	103200	161258078	1958	1958	1958	1958	0
590	20250407	103100	161258078	1958	1957	1958	1954	1311
591	20250407	103000	158696179	1958	1962	1962	1958	3029
592	20250407	102900	152761418	1963	1963	1963	1963	557
593	20250407	102800	151668027	1967	1967	1967	1967	0
594	20250407	102700	151668027	1967	1967	1967	1967	0
595	20250407	102600	151668027	1967	1967	1967	1967	7
596	20250407	102500	151654258	1966	1966	1966	1966	0
597	20250407	102400	151654258	1966	1966	1966	1966	0
598	20250407	102300	151654258	1966	1966	1966	1966	0
599	20250407	102200	151654258	1966	1966	1966	1966	821
600	20250407	102100	150040172	1967	1967	1967	1967	0
601	20250407	102000	150040172	1967	1967	1970	1967	27
602	20250407	101900	149987060	1960	1959	1960	1959	2074
603	20250407	101800	145923034	1959	1959	1959	1959	5
604	20250407	101700	145913239	1958	1958	1958	1958	0
605	20250407	101600	145913239	1958	1963	1963	1958	2127
606	20250407	101500	141742220	1964	1964	1964	1964	0
607	20250407	101400	141742220	1964	1964	1964	1964	0
608	20250407	101300	141742220	1964	1964	1964	1964	1000
609	20250407	101200	139778220	1969	1969	1969	1969	2
610	20250407	101100	139774282	1970	1970	1970	1970	275
611	20250407	101000	139232532	1966	1966	1966	1966	280
612	20250407	100900	138682052	1975	1974	1975	1974	501
613	20250407	100800	137693077	1968	1966	1975	1962	3497
614	20250407	100700	130804011	1964	1964	1964	1964	0
615	20250407	100600	130804011	1964	1959	1964	1959	9304
616	20250407	100500	112544195	1959	1959	1959	1959	0
617	20250407	100400	112544195	1959	1959	1959	1959	0
618	20250407	100300	112544195	1959	1959	1959	1959	0
619	20250407	100200	112544195	1959	1959	1959	1959	0
620	20250407	100100	112544195	1959	1959	1959	1959	0
621	20250407	100000	112544195	1959	1954	1959	1954	124
622	20250407	095900	112301387	1957	1959	1959	1957	274
623	20250407	095800	111765055	1951	1949	1951	1949	2190
624	20250407	095700	107496712	1949	1949	1949	1949	0
625	20250407	095600	107496712	1949	1949	1949	1949	0
626	20250407	095500	107496712	1949	1949	1949	1949	0
627	20250407	095400	107496712	1949	1944	1949	1944	1922
628	20250407	095300	103754003	1946	1940	1946	1938	3153
629	20250407	095200	97633152	1945	1945	1945	1945	0
630	20250407	095100	97633152	1945	1946	1946	1945	49
631	20250407	095000	97537808	1946	1946	1947	1946	17
632	20250407	094900	97504725	1946	1946	1946	1946	49
633	20250407	094800	97409371	1946	1950	1950	1946	3107
634	20250407	094700	91351659	1951	1956	1956	1950	2869
635	20250407	094600	85748685	1963	1963	1963	1963	0
636	20250407	094500	85748685	1963	1963	1963	1963	0
637	20250407	094400	85748685	1963	1963	1963	1963	2
638	20250407	094300	85744759	1963	1958	1963	1957	1143
639	20250407	094200	83502759	1961	1961	1961	1961	0
640	20250407	094100	83502759	1961	1962	1964	1956	83
641	20250407	094000	83339917	1954	1951	1961	1951	28
642	20250407	093900	83285093	1946	1944	1951	1938	958
643	20250407	093800	81422636	1951	1951	1951	1951	0
644	20250407	093700	81422636	1951	1951	1951	1951	22
645	20250407	093600	81379714	1943	1962	1962	1943	1127
646	20250407	093500	79186366	1964	1955	1964	1950	6596
647	20250407	093400	66314885	1966	1966	1966	1966	0
648	20250407	093300	66314885	1966	1966	1966	1966	1
649	20250407	093200	66312919	1955	1955	1955	1955	16
650	20250407	093100	66281639	1966	1961	1966	1961	145
651	20250407	093000	65997289	1955	1969	1969	1955	505
652	20250407	092900	65009108	1969	1969	1969	1969	10
653	20250407	092800	64989418	1970	1973	1973	1957	99
654	20250407	092700	64795481	1964	1974	1974	1963	4
655	20250407	092600	64787606	1974	1960	1974	1956	73
656	20250407	092500	64644194	1974	1974	1974	1974	0
657	20250407	092400	64644194	1974	1974	1974	1974	69
658	20250407	092300	64507988	1974	1974	1974	1974	0
659	20250407	092200	64507988	1974	1974	1974	1974	0
660	20250407	092100	64507988	1974	1974	1974	1974	0
661	20250407	092000	64507988	1974	1974	1974	1974	1
662	20250407	091900	64506014	1980	1950	1980	1950	7080
663	20250407	091800	50632323	1952	1952	1952	1952	92
664	20250407	091700	50452739	1952	1952	1952	1952	0
665	20250407	091600	50452739	1952	1953	1954	1952	1008
666	20250407	091500	48483143	1950	1954	1954	1950	2694
667	20250407	091400	43226211	1963	1938	1963	1938	3458
668	20250407	091300	36488981	1938	1938	1938	1922	130
669	20250407	091200	36237162	1950	1950	1950	1950	1
670	20250407	091100	36235212	1923	1923	1923	1923	2800
671	20250407	091000	30850812	1923	1935	1935	1923	1147
672	20250407	090900	28633713	1951	1953	1977	1935	3981
673	20250407	090800	20894642	1979	1979	1979	1950	132
674	20250407	090700	20637155	1951	1953	1953	1951	876
675	20250407	090600	18926520	1980	1980	1980	1980	0
676	20250407	090500	18926520	1980	1960	1980	1954	103
677	20250407	090400	18723506	1980	1955	1981	1955	889
678	20250407	090300	16985100	1982	1983	1983	1955	2585
679	20250407	090200	11875313	1988	1988	1988	1988	4100
680	20250407	090100	3724513	1989	1989	1989	1989	1000
681	20250407	090000	1735513	1989	1961	1989	1961	885