KissMeData/050860/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	191500	1896589700	1902	1902	1902	1902	3076
3	20250409	191400	1896589700	1902	1902	1902	1902	0
4	20250409	191300	1896589700	1902	1902	1902	1902	0
5	20250409	191200	1896589700	1902	1902	1902	1902	0
6	20250409	191100	1896589700	1902	1902	1902	1902	0
7	20250409	191000	1896589700	1902	1902	1902	1902	0
8	20250409	190900	1896589700	1902	1902	1902	1902	0
9	20250409	190800	1896589700	1902	1902	1902	1902	0
10	20250409	190700	1896589700	1902	1902	1902	1902	0
11	20250409	190600	1896589700	1902	1902	1902	1902	0
12	20250409	190500	1896589700	1902	1902	1902	1902	0
13	20250409	190400	1896589700	1902	1902	1902	1902	0
14	20250409	190300	1896589700	1902	1902	1902	1902	0
15	20250409	190200	1896589700	1902	1902	1902	1902	0
16	20250409	190100	1896589700	1902	1902	1902	1902	0
17	20250409	190000	1896589700	1902	1902	1902	1902	0
18	20250409	185900	1896589700	1902	1902	1902	1902	0
19	20250409	185800	1896589700	1902	1902	1902	1902	0
20	20250409	185700	1896589700	1902	1902	1902	1902	0
21	20250409	185600	1896589700	1902	1902	1902	1902	0
22	20250409	185500	1896589700	1902	1902	1902	1902	0
23	20250409	185400	1896589700	1902	1902	1902	1902	0
24	20250409	185300	1896589700	1902	1902	1902	1902	0
25	20250409	185200	1896589700	1902	1902	1902	1902	0
26	20250409	185100	1896589700	1902	1902	1902	1902	0
27	20250409	185000	1896589700	1902	1902	1902	1902	0
28	20250409	184900	1896589700	1902	1902	1902	1902	0
29	20250409	184800	1896589700	1902	1902	1902	1902	0
30	20250409	184700	1896589700	1902	1902	1902	1902	0
31	20250409	184600	1896589700	1902	1902	1902	1902	0
32	20250409	184500	1896589700	1902	1902	1902	1902	3076
33	20250409	184400	1896589700	1902	1902	1902	1902	0
34	20250409	184300	1896589700	1902	1902	1902	1902	0
35	20250409	184200	1896589700	1902	1902	1902	1902	0
36	20250409	184100	1896589700	1902	1902	1902	1902	0
37	20250409	184000	1896589700	1902	1902	1902	1902	0
38	20250409	183900	1896589700	1902	1902	1902	1902	0
39	20250409	183800	1896589700	1902	1902	1902	1902	0
40	20250409	183700	1896589700	1902	1902	1902	1902	0
41	20250409	183600	1896589700	1902	1902	1902	1902	0
42	20250409	183500	1896589700	1902	1902	1902	1902	0
43	20250409	183400	1896589700	1902	1902	1902	1902	0
44	20250409	183300	1896589700	1902	1902	1902	1902	0
45	20250409	183200	1896589700	1902	1902	1902	1902	0
46	20250409	183100	1896589700	1902	1902	1902	1902	0
47	20250409	183000	1896589700	1902	1902	1902	1902	0
48	20250409	182900	1896589700	1902	1902	1902	1902	0
49	20250409	182800	1896589700	1902	1902	1902	1902	0
50	20250409	182700	1896589700	1902	1902	1902	1902	0
51	20250409	182600	1896589700	1902	1902	1902	1902	0
52	20250409	182500	1896589700	1902	1902	1902	1902	0
53	20250409	182400	1896589700	1902	1902	1902	1902	0
54	20250409	182300	1896589700	1902	1902	1902	1902	0
55	20250409	182200	1896589700	1902	1902	1902	1902	0
56	20250409	182100	1896589700	1902	1902	1902	1902	0
57	20250409	182000	1896589700	1902	1902	1902	1902	0
58	20250409	181900	1896589700	1902	1902	1902	1902	0
59	20250409	181800	1896589700	1902	1902	1902	1902	0
60	20250409	181700	1896589700	1902	1902	1902	1902	0
61	20250409	181600	1896589700	1902	1902	1902	1902	0
62	20250409	181500	1896589700	1902	1902	1902	1902	3076
63	20250409	181400	1896589700	1902	1902	1902	1902	0
64	20250409	181300	1896589700	1902	1902	1902	1902	0
65	20250409	181200	1896589700	1902	1902	1902	1902	0
66	20250409	181100	1896589700	1902	1902	1902	1902	0
67	20250409	181000	1896589700	1902	1902	1902	1902	0
68	20250409	180900	1896589700	1902	1902	1902	1902	0
69	20250409	180800	1896589700	1902	1902	1902	1902	0
70	20250409	180700	1896589700	1902	1902	1902	1902	0
71	20250409	180600	1896589700	1902	1902	1902	1902	0
72	20250409	180500	1896589700	1902	1902	1902	1902	0
73	20250409	180400	1896589700	1902	1902	1902	1902	0
74	20250409	180300	1896589700	1902	1902	1902	1902	0
75	20250409	180200	1896589700	1902	1902	1902	1902	0
76	20250409	180100	1896589700	1902	1902	1902	1902	0
77	20250409	180000	1896589700	1902	1902	1902	1902	0
78	20250409	175900	1896589700	1902	1902	1902	1902	0
79	20250409	175800	1896589700	1902	1902	1902	1902	0
80	20250409	175700	1896589700	1902	1902	1902	1902	0
81	20250409	175600	1896589700	1902	1902	1902	1902	0
82	20250409	175500	1896589700	1902	1902	1902	1902	0
83	20250409	175400	1896589700	1902	1902	1902	1902	0
84	20250409	175300	1896589700	1902	1902	1902	1902	0
85	20250409	175200	1896589700	1902	1902	1902	1902	0
86	20250409	175100	1896589700	1902	1902	1902	1902	0
87	20250409	175000	1896589700	1902	1902	1902	1902	0
88	20250409	174900	1896589700	1902	1902	1902	1902	0
89	20250409	174800	1896589700	1902	1902	1902	1902	0
90	20250409	174700	1896589700	1902	1902	1902	1902	0
91	20250409	174600	1896589700	1902	1902	1902	1902	0
92	20250409	174500	1896589700	1902	1902	1902	1902	3076
93	20250409	174400	1896589700	1902	1902	1902	1902	0
94	20250409	174300	1896589700	1902	1902	1902	1902	0
95	20250409	174200	1896589700	1902	1902	1902	1902	0
96	20250409	174100	1896589700	1902	1902	1902	1902	0
97	20250409	174000	1896589700	1902	1902	1902	1902	0
98	20250409	173900	1896589700	1902	1902	1902	1902	0
99	20250409	173800	1896589700	1902	1902	1902	1902	0
100	20250409	173700	1896589700	1902	1902	1902	1902	0
101	20250409	173600	1896589700	1902	1902	1902	1902	0
102	20250409	173500	1896589700	1902	1902	1902	1902	0
103	20250409	173400	1896589700	1902	1902	1902	1902	0
104	20250409	173300	1896589700	1902	1902	1902	1902	0
105	20250409	173200	1896589700	1902	1902	1902	1902	0
106	20250409	173100	1896589700	1902	1902	1902	1902	0
107	20250409	173000	1896589700	1902	1902	1902	1902	0
108	20250409	172900	1896589700	1902	1902	1902	1902	0
109	20250409	172800	1896589700	1902	1902	1902	1902	0
110	20250409	172700	1896589700	1902	1902	1902	1902	0
111	20250409	172600	1896589700	1902	1902	1902	1902	0
112	20250409	172500	1896589700	1902	1902	1902	1902	0
113	20250409	172400	1896589700	1902	1902	1902	1902	0
114	20250409	172300	1896589700	1902	1902	1902	1902	0
115	20250409	172200	1896589700	1902	1902	1902	1902	0
116	20250409	172100	1896589700	1902	1902	1902	1902	0
117	20250409	172000	1896589700	1902	1902	1902	1902	0
118	20250409	171900	1896589700	1902	1902	1902	1902	0
119	20250409	171800	1896589700	1902	1902	1902	1902	0
120	20250409	171700	1896589700	1902	1902	1902	1902	0
121	20250409	171600	1896589700	1902	1902	1902	1902	0
122	20250409	171500	1896589700	1902	1902	1902	1902	3076
123	20250409	171400	1896589700	1902	1902	1902	1902	0
124	20250409	171300	1896589700	1902	1902	1902	1902	0
125	20250409	171200	1896589700	1902	1902	1902	1902	0
126	20250409	171100	1896589700	1902	1902	1902	1902	0
127	20250409	171000	1896589700	1902	1902	1902	1902	0
128	20250409	170900	1896589700	1902	1902	1902	1902	0
129	20250409	170800	1896589700	1902	1902	1902	1902	0
130	20250409	170700	1896589700	1902	1902	1902	1902	0
131	20250409	170600	1896589700	1902	1902	1902	1902	0
132	20250409	170500	1896589700	1902	1902	1902	1902	0
133	20250409	170400	1896589700	1902	1902	1902	1902	0
134	20250409	170300	1896589700	1902	1902	1902	1902	0
135	20250409	170200	1896589700	1902	1902	1902	1902	0
136	20250409	170100	1896589700	1902	1902	1902	1902	0
137	20250409	170000	1896589700	1902	1902	1902	1902	0
138	20250409	165900	1896589700	1902	1902	1902	1902	0
139	20250409	165800	1896589700	1902	1902	1902	1902	0
140	20250409	165700	1896589700	1902	1902	1902	1902	0
141	20250409	165600	1896589700	1902	1902	1902	1902	0
142	20250409	165500	1896589700	1902	1902	1902	1902	0
143	20250409	165400	1896589700	1902	1902	1902	1902	0
144	20250409	165300	1896589700	1902	1902	1902	1902	0
145	20250409	165200	1896589700	1902	1902	1902	1902	0
146	20250409	165100	1896589700	1902	1902	1902	1902	0
147	20250409	165000	1896589700	1902	1902	1902	1902	0
148	20250409	164900	1896589700	1902	1902	1902	1902	0
149	20250409	164800	1896589700	1902	1902	1902	1902	0
150	20250409	164700	1896589700	1902	1902	1902	1902	0
151	20250409	164600	1896589700	1902	1902	1902	1902	0
152	20250409	164500	1896589700	1902	1902	1902	1902	3076
153	20250409	164400	1896589700	1902	1902	1902	1902	0
154	20250409	164300	1896589700	1902	1902	1902	1902	0
155	20250409	164200	1896589700	1902	1902	1902	1902	0
156	20250409	164100	1896589700	1902	1902	1902	1902	0
157	20250409	164000	1896589700	1902	1902	1902	1902	0
158	20250409	163900	1896589700	1902	1902	1902	1902	0
159	20250409	163800	1896589700	1902	1902	1902	1902	0
160	20250409	163700	1896589700	1902	1902	1902	1902	0
161	20250409	163600	1896589700	1902	1902	1902	1902	0
162	20250409	163500	1896589700	1902	1902	1902	1902	0
163	20250409	163400	1896589700	1902	1902	1902	1902	0
164	20250409	163300	1896589700	1902	1902	1902	1902	0
165	20250409	163200	1896589700	1902	1902	1902	1902	0
166	20250409	163100	1896589700	1902	1902	1902	1902	0
167	20250409	163000	1896589700	1902	1902	1902	1902	0
168	20250409	162900	1896589700	1902	1902	1902	1902	0
169	20250409	162800	1896589700	1902	1902	1902	1902	0
170	20250409	162700	1896589700	1902	1902	1902	1902	0
171	20250409	162600	1896589700	1902	1902	1902	1902	0
172	20250409	162500	1896589700	1902	1902	1902	1902	0
173	20250409	162400	1896589700	1902	1902	1902	1902	0
174	20250409	162300	1896589700	1902	1902	1902	1902	0
175	20250409	162200	1896589700	1902	1902	1902	1902	0
176	20250409	162100	1896589700	1902	1902	1902	1902	0
177	20250409	162000	1896589700	1902	1902	1902	1902	0
178	20250409	161900	1896589700	1902	1902	1902	1902	0
179	20250409	161800	1896589700	1902	1902	1902	1902	0
180	20250409	161700	1896589700	1902	1902	1902	1902	0
181	20250409	161600	1896589700	1902	1902	1902	1902	0
182	20250409	161500	1896589700	1902	1902	1902	1902	3076
183	20250409	161400	1896589700	1902	1902	1902	1902	0
184	20250409	161300	1896589700	1902	1902	1902	1902	0
185	20250409	161200	1896589700	1902	1902	1902	1902	0
186	20250409	161100	1896589700	1902	1902	1902	1902	0
187	20250409	161000	1896589700	1902	1902	1902	1902	0
188	20250409	160900	1896589700	1902	1902	1902	1902	0
189	20250409	160800	1896589700	1902	1902	1902	1902	0
190	20250409	160700	1896589700	1902	1902	1902	1902	0
191	20250409	160600	1896589700	1902	1902	1902	1902	0
192	20250409	160500	1896589700	1902	1902	1902	1902	0
193	20250409	160400	1896589700	1902	1902	1902	1902	0
194	20250409	160300	1896589700	1902	1902	1902	1902	0
195	20250409	160200	1896589700	1902	1902	1902	1902	0
196	20250409	160100	1896589700	1902	1902	1902	1902	0
197	20250409	160000	1896589700	1902	1902	1902	1902	0
198	20250409	155900	1896589700	1902	1902	1902	1902	0
199	20250409	155800	1896589700	1902	1902	1902	1902	0
200	20250409	155700	1896589700	1902	1902	1902	1902	0
201	20250409	155600	1896589700	1902	1902	1902	1902	0
202	20250409	155500	1896589700	1902	1902	1902	1902	0
203	20250409	155400	1896589700	1902	1902	1902	1902	0
204	20250409	155300	1896589700	1902	1902	1902	1902	0
205	20250409	155200	1896589700	1902	1902	1902	1902	0
206	20250409	155100	1896589700	1902	1902	1902	1902	0
207	20250409	155000	1896589700	1902	1902	1902	1902	0
208	20250409	154900	1896589700	1902	1902	1902	1902	0
209	20250409	154800	1896589700	1902	1902	1902	1902	0
210	20250409	154700	1896589700	1902	1902	1902	1902	0
211	20250409	154600	1896589700	1902	1902	1902	1902	0
212	20250409	154500	1896589700	1902	1902	1902	1902	3076
213	20250409	154400	1896589700	1902	1902	1902	1902	0
214	20250409	154300	1896589700	1902	1902	1902	1902	0
215	20250409	154200	1896589700	1902	1902	1902	1902	0
216	20250409	154100	1896589700	1902	1902	1902	1902	0
217	20250409	154000	1896589700	1902	1902	1902	1902	0
218	20250409	153900	1896589700	1902	1902	1902	1902	0
219	20250409	153800	1896589700	1902	1902	1902	1902	0
220	20250409	153700	1896589700	1902	1902	1902	1902	0
221	20250409	153600	1896589700	1902	1902	1902	1902	0
222	20250409	153500	1896589700	1902	1902	1902	1902	0
223	20250409	153400	1896589700	1902	1902	1902	1902	0
224	20250409	153300	1896589700	1902	1902	1902	1902	0
225	20250409	153200	1896589700	1902	1902	1902	1902	0
226	20250409	153100	1896589700	1902	1902	1902	1902	0
227	20250409	153000	1896589700	1902	1902	1902	1902	3076
228	20250409	152900	1890739148	1895	1895	1895	1895	0
229	20250409	152800	1890739148	1895	1895	1895	1895	0
230	20250409	152700	1890739148	1895	1895	1895	1895	0
231	20250409	152600	1890739148	1895	1895	1895	1895	0
232	20250409	152500	1890739148	1895	1895	1895	1895	0
233	20250409	152400	1890739148	1895	1895	1895	1895	0
234	20250409	152300	1890739148	1895	1895	1895	1895	0
235	20250409	152200	1890739148	1895	1895	1895	1895	0
236	20250409	152100	1890739148	1895	1895	1895	1895	0
237	20250409	152000	1890739148	1895	1895	1895	1895	0
238	20250409	151900	1890739148	1895	1896	1898	1895	1261
239	20250409	151800	1888349546	1895	1898	1898	1881	2781
240	20250409	151700	1883100913	1903	1903	1903	1903	1
241	20250409	151600	1883099010	1903	1903	1903	1903	0
242	20250409	151500	1883099010	1903	1900	1903	1898	726
243	20250409	151400	1881720822	1906	1906	1906	1906	0
244	20250409	151300	1881720822	1906	1905	1906	1905	146
245	20250409	151200	1881442691	1904	1900	1904	1898	6670
246	20250409	151100	1868779601	1905	1902	1905	1900	440
247	20250409	151000	1867942257	1902	1897	1902	1896	1552
248	20250409	150900	1864996074	1898	1891	1898	1882	1975
249	20250409	150800	1861273719	1894	1894	1894	1887	274
250	20250409	150700	1860755149	1900	1886	1900	1886	1795
251	20250409	150600	1857368052	1882	1882	1882	1882	0
252	20250409	150500	1857368052	1882	1903	1903	1882	8243
253	20250409	150400	1841780008	1912	1903	1912	1903	2
254	20250409	150300	1841776193	1912	1912	1912	1912	1
255	20250409	150200	1841774281	1902	1902	1912	1902	23
256	20250409	150100	1841730325	1912	1912	1912	1912	0
257	20250409	150000	1841730325	1912	1911	1912	1911	20
258	20250409	145900	1841692099	1912	1912	1912	1912	101
259	20250409	145800	1841498987	1900	1912	1912	1900	157
260	20250409	145700	1841200363	1900	1900	1900	1900	150
261	20250409	145600	1840915363	1899	1899	1899	1899	0
262	20250409	145500	1840915363	1899	1899	1899	1899	0
263	20250409	145400	1840915363	1899	1899	1899	1899	18
264	20250409	145300	1840881181	1898	1898	1898	1898	43
265	20250409	145200	1840799567	1898	1898	1898	1898	0
266	20250409	145100	1840799567	1898	1898	1898	1898	0
267	20250409	145000	1840799567	1898	1903	1903	1898	985
268	20250409	144900	1838928317	1904	1905	1905	1904	15
269	20250409	144800	1838899743	1900	1900	1900	1900	0
270	20250409	144700	1838899743	1900	1900	1900	1900	0
271	20250409	144600	1838899743	1900	1900	1900	1900	0
272	20250409	144500	1838899743	1900	1900	1900	1900	0
273	20250409	144400	1838899743	1900	1900	1900	1900	88
274	20250409	144300	1838732543	1900	1904	1904	1900	8
275	20250409	144200	1838717315	1900	1902	1902	1897	3300
276	20250409	144100	1832450807	1900	1903	1903	1900	3150
277	20250409	144000	1826462936	1903	1905	1905	1903	511
278	20250409	143900	1825489882	1905	1910	1910	1905	431
279	20250409	143800	1824668509	1910	1910	1910	1910	150
280	20250409	143700	1824382009	1910	1910	1910	1910	0
281	20250409	143600	1824382009	1910	1916	1916	1910	843
282	20250409	143500	1822768987	1925	1925	1925	1925	0
283	20250409	143400	1822768987	1925	1925	1925	1925	0
284	20250409	143300	1822768987	1925	1925	1925	1925	0
285	20250409	143200	1822768987	1925	1925	1925	1925	0
286	20250409	143100	1822768987	1925	1925	1925	1925	100
287	20250409	143000	1822576487	1925	1925	1925	1925	0
288	20250409	142900	1822576487	1925	1925	1925	1925	200
289	20250409	142800	1822191487	1925	1925	1925	1925	10
290	20250409	142700	1822172237	1926	1915	1926	1915	235
291	20250409	142600	1821721409	1916	1916	1916	1916	48
292	20250409	142500	1821629441	1916	1925	1926	1916	16
293	20250409	142400	1821598670	1917	1916	1925	1916	32
294	20250409	142300	1821537319	1926	1916	1926	1916	31
295	20250409	142200	1821477783	1926	1923	1929	1915	28
296	20250409	142100	1821424008	1916	1922	1933	1916	446
297	20250409	142000	1820566827	1922	1916	1922	1916	1637
298	20250409	141900	1817428759	1914	1918	1918	1914	31
299	20250409	141800	1817369345	1919	1919	1919	1919	0
300	20250409	141700	1817369345	1919	1919	1919	1919	0
301	20250409	141600	1817369345	1919	1919	1919	1917	8
302	20250409	141500	1817354002	1920	1922	1922	1912	36
303	20250409	141400	1817285113	1922	1922	1922	1922	0
304	20250409	141300	1817285113	1922	1922	1922	1922	0
305	20250409	141200	1817285113	1922	1922	1922	1922	30
306	20250409	141100	1817227453	1922	1922	1922	1922	0
307	20250409	141000	1817227453	1922	1912	1922	1911	551
308	20250409	140900	1816174479	1911	1911	1911	1911	10
309	20250409	140800	1816155369	1910	1926	1926	1910	3228
310	20250409	140700	1809981254	1934	1934	1934	1934	2
311	20250409	140600	1809977386	1927	1934	1934	1927	366
312	20250409	140500	1809272097	1927	1934	1934	1927	738
313	20250409	140400	1807844867	1934	1932	1934	1928	1213
314	20250409	140300	1805504219	1940	1933	1940	1933	125
315	20250409	140200	1805262564	1933	1933	1933	1933	465
316	20250409	140100	1804363719	1934	1935	1935	1934	1918
317	20250409	140000	1800654277	1940	1940	1940	1940	0
318	20250409	135900	1800654277	1940	1940	1940	1940	300
319	20250409	135800	1800072277	1940	1939	1940	1939	210
320	20250409	135700	1799665080	1939	1939	1939	1939	0
321	20250409	135600	1799665080	1939	1939	1939	1935	234
322	20250409	135500	1799212262	1939	1936	1939	1935	155
323	20250409	135400	1798912291	1936	1938	1939	1935	266
324	20250409	135300	1798397125	1937	1937	1937	1937	68
325	20250409	135200	1798265409	1937	1939	1939	1937	209
326	20250409	135100	1797860454	1941	1941	1941	1941	3
327	20250409	135000	1797854631	1941	1941	1941	1941	111
328	20250409	134900	1797639180	1941	1941	1941	1941	130
329	20250409	134800	1797386850	1941	1940	1941	1940	70
330	20250409	134700	1797251030	1941	1941	1941	1940	740
331	20250409	134600	1795814849	1942	1944	1944	1940	567
332	20250409	134500	1794713913	1944	1948	1948	1944	165
333	20250409	134400	1794392849	1948	1951	1951	1948	539
334	20250409	134300	1793341804	1950	1957	1957	1950	2873
335	20250409	134200	1787735871	1961	1962	1962	1958	6
336	20250409	134100	1787724110	1964	1964	1964	1964	0
337	20250409	134000	1787724110	1964	1964	1964	1964	60
338	20250409	133900	1787606270	1966	1966	1972	1956	112
339	20250409	133800	1787386027	1968	1966	1971	1966	70
340	20250409	133700	1787248355	1966	1966	1966	1966	1
341	20250409	133600	1787246389	1954	1966	1966	1954	2
342	20250409	133500	1787242469	1968	1968	1968	1968	0
343	20250409	133400	1787242469	1968	1968	1968	1968	0
344	20250409	133300	1787242469	1968	1955	1968	1955	151
345	20250409	133200	1786947233	1955	1960	1970	1955	1466
346	20250409	133100	1784077850	1960	1962	1962	1960	1005
347	20250409	133000	1782106710	1972	1962	1972	1962	6
348	20250409	132900	1782094928	1973	1973	1973	1973	0
349	20250409	132800	1782094928	1973	1969	1973	1969	3
350	20250409	132700	1782089013	1970	1970	1970	1970	30
351	20250409	132600	1782029913	1970	1962	1970	1962	2
352	20250409	132500	1782025981	1971	1971	1971	1971	0
353	20250409	132400	1782025981	1971	1971	1971	1971	4
354	20250409	132300	1782018097	1971	1971	1971	1971	1
355	20250409	132200	1782016126	1975	1975	1975	1975	0
356	20250409	132100	1782016126	1975	1975	1975	1975	0
357	20250409	132000	1782016126	1975	1975	1975	1975	0
358	20250409	131900	1782016126	1975	1975	1975	1975	0
359	20250409	131800	1782016126	1975	1963	1975	1963	1082
360	20250409	131700	1779882664	1965	1962	1965	1962	3
361	20250409	131600	1779876775	1965	1965	1965	1965	0
362	20250409	131500	1779876775	1965	1965	1965	1962	113
363	20250409	131400	1779655036	1965	1962	1965	1961	103
364	20250409	131300	1779452949	1965	1965	1965	1965	67
365	20250409	131200	1779321294	1965	1963	1965	1963	8
366	20250409	131100	1779305588	1963	1963	1963	1963	216
367	20250409	131000	1778881580	1963	1963	1963	1963	10
368	20250409	130900	1778861950	1963	1962	1963	1961	370
369	20250409	130800	1778135860	1963	1963	1965	1963	452
370	20250409	130700	1777248582	1965	1964	1965	1964	302
371	20250409	130600	1776655176	1965	1965	1965	1965	198
372	20250409	130500	1776266106	1965	1965	1965	1965	0
373	20250409	130400	1776266106	1965	1965	1965	1965	2
374	20250409	130300	1776262176	1975	1974	1975	1974	855
375	20250409	130200	1774574370	1974	1964	1974	1964	2510
376	20250409	130100	1769642219	1964	1965	1965	1964	31
377	20250409	130000	1769581333	1964	1964	1964	1964	0
378	20250409	125900	1769581333	1964	1974	1974	1964	126
379	20250409	125800	1769332869	1975	1975	1975	1975	0
380	20250409	125700	1769332869	1975	1975	1975	1975	0
381	20250409	125600	1769332869	1975	1975	1976	1975	685
382	20250409	125500	1767979653	1963	1963	1963	1963	0
383	20250409	125400	1767979653	1963	1963	1963	1963	50
384	20250409	125300	1767881503	1976	1976	1976	1976	0
385	20250409	125200	1767881503	1976	1976	1976	1976	0
386	20250409	125100	1767881503	1976	1974	1976	1974	800
387	20250409	125000	1766301078	1962	1962	1962	1962	0
388	20250409	124900	1766301078	1962	1962	1962	1962	0
389	20250409	124800	1766301078	1962	1962	1962	1962	0
390	20250409	124700	1766301078	1962	1963	1963	1962	515
391	20250409	124600	1765290617	1974	1974	1974	1974	10
392	20250409	124500	1765270877	1975	1974	1975	1974	8
393	20250409	124400	1765255084	1961	1961	1961	1961	0
394	20250409	124300	1765255084	1961	1961	1961	1961	0
395	20250409	124200	1765255084	1961	1961	1961	1961	144
396	20250409	124100	1764972700	1980	1980	1980	1980	0
397	20250409	124000	1764972700	1980	1980	1980	1980	0
398	20250409	123900	1764972700	1980	1980	1980	1980	30
399	20250409	123800	1764913300	1981	1981	1981	1981	43
400	20250409	123700	1764828117	1981	1981	1981	1981	0
401	20250409	123600	1764828117	1981	1981	1981	1981	1
402	20250409	123500	1764826136	1984	1984	1984	1984	0
403	20250409	123400	1764826136	1984	1984	1984	1984	0
404	20250409	123300	1764826136	1984	1962	1984	1960	615
405	20250409	123200	1763619720	1962	1962	1962	1962	1191
406	20250409	123100	1761282978	1975	1976	1979	1961	3260
407	20250409	123000	1754850852	1979	1988	1988	1979	1398
408	20250409	122900	1752077804	1990	1990	1990	1990	150
409	20250409	122800	1751779304	1988	1989	1989	1988	1542
410	20250409	122700	1748712323	1990	1988	1990	1988	82
411	20250409	122600	1748549302	1988	1988	1988	1988	0
412	20250409	122500	1748549302	1988	1988	1988	1988	1
413	20250409	122400	1748547314	1989	1980	1989	1980	4
414	20250409	122300	1748539368	1989	1989	1989	1989	5
415	20250409	122200	1748529423	1990	1990	1990	1990	0
416	20250409	122100	1748529423	1990	1990	1990	1990	0
417	20250409	122000	1748529423	1990	1990	1990	1990	0
418	20250409	121900	1748529423	1990	1990	1990	1990	0
419	20250409	121800	1748529423	1990	1990	1990	1990	0
420	20250409	121700	1748529423	1990	1989	1990	1989	31
421	20250409	121600	1748467760	1990	1978	1990	1978	14
422	20250409	121500	1748439931	1990	1989	1990	1989	138
423	20250409	121400	1748165445	1990	1989	1990	1989	533
424	20250409	121300	1747105306	1991	1991	1991	1991	0
425	20250409	121200	1747105306	1991	1991	1991	1991	1
426	20250409	121100	1747103315	1976	1976	1976	1976	50
427	20250409	121000	1747004515	1976	1976	1979	1976	1414
428	20250409	120900	1744207283	1976	1980	1980	1976	1637
429	20250409	120800	1740967793	1981	1981	1981	1981	0
430	20250409	120700	1740967793	1981	1981	1981	1981	0
431	20250409	120600	1740967793	1981	1983	1983	1980	1118
432	20250409	120500	1738752989	1983	1983	1983	1983	0
433	20250409	120400	1738752989	1983	1986	1986	1983	628
434	20250409	120300	1737506936	1988	1988	1988	1988	3
435	20250409	120200	1737500972	1987	1987	1987	1987	1
436	20250409	120100	1737498985	1988	1989	1989	1988	466
437	20250409	120000	1736572374	1989	1991	1992	1989	2021
438	20250409	115900	1732550254	1991	1993	1993	1991	387
439	20250409	115800	1731779412	1995	1995	1995	1995	0
440	20250409	115700	1731779412	1995	1994	1995	1994	188
441	20250409	115600	1731404520	1995	1996	1997	1995	1605
442	20250409	115500	1728202072	1997	1997	1997	1997	0
443	20250409	115400	1728202072	1997	1997	1997	1997	50
444	20250409	115300	1728102222	1997	1997	1997	1997	0
445	20250409	115200	1728102222	1997	1997	1997	1996	56
446	20250409	115100	1727990391	1996	1996	1996	1996	171
447	20250409	115000	1727649075	1996	1996	1996	1996	0
448	20250409	114900	1727649075	1996	1996	1996	1996	1
449	20250409	114800	1727647079	1994	1995	1996	1994	253
450	20250409	114700	1727142100	1994	1994	1994	1994	0
451	20250409	114600	1727142100	1994	1994	1994	1994	0
452	20250409	114500	1727142100	1994	1994	1994	1994	0
453	20250409	114400	1727142100	1994	1994	1994	1994	91
454	20250409	114300	1726960646	1995	1995	1995	1995	0
455	20250409	114200	1726960646	1995	1995	1995	1995	0
456	20250409	114100	1726960646	1995	1995	1995	1995	1
457	20250409	114000	1726958651	1996	1996	1996	1996	0
458	20250409	113900	1726958651	1996	1996	1996	1996	0
459	20250409	113800	1726958651	1996	1996	1996	1996	0
460	20250409	113700	1726958651	1996	1996	1996	1996	0
461	20250409	113600	1726958651	1996	1996	1996	1996	10
462	20250409	113500	1726938691	1996	1994	1996	1994	103
463	20250409	113400	1726733303	1994	1994	1994	1994	607
464	20250409	113300	1725522945	1994	1994	1994	1994	0
465	20250409	113200	1725522945	1994	1994	1994	1994	72
466	20250409	113100	1725379377	1994	1994	1994	1994	0
467	20250409	113000	1725379377	1994	1994	1994	1994	3682
468	20250409	112900	1718037469	1994	1994	1994	1994	877
469	20250409	112800	1716288731	1994	1994	1994	1994	28
470	20250409	112700	1716232899	1994	1994	1994	1994	791
471	20250409	112600	1714655645	1994	1995	1995	1994	330
472	20250409	112500	1713997594	1996	1996	1996	1996	0
473	20250409	112400	1713997594	1996	1996	1996	1996	1
474	20250409	112300	1713995598	1995	1996	1996	1995	76
475	20250409	112200	1713843972	1996	1996	1996	1996	0
476	20250409	112100	1713843972	1996	1995	1996	1995	119
477	20250409	112000	1713606474	1996	1996	1996	1996	15
478	20250409	111900	1713576534	1996	1996	1996	1996	0
479	20250409	111800	1713576534	1996	1996	1996	1996	0
480	20250409	111700	1713576534	1996	1996	1996	1996	0
481	20250409	111600	1713576534	1996	1996	1996	1996	0
482	20250409	111500	1713576534	1996	1996	1996	1996	254
483	20250409	111400	1713069550	1996	1996	1996	1996	1
484	20250409	111300	1713067554	1995	1995	1995	1992	1002
485	20250409	111200	1711071564	1992	1996	1996	1992	52
486	20250409	111100	1710967971	1996	1996	1996	1994	1461
487	20250409	111000	1708054425	1996	1996	1996	1996	1
488	20250409	110900	1708052429	1996	1995	1996	1995	23
489	20250409	110800	1708006533	1992	1996	1996	1992	279
490	20250409	110700	1707449761	1996	1995	1996	1995	57
491	20250409	110600	1707335999	1995	1994	1995	1994	560
492	20250409	110500	1706218809	1992	1992	1992	1992	1706
493	20250409	110400	1702820457	1993	1992	1993	1992	498
494	20250409	110300	1701828093	1993	1988	1993	1988	660
495	20250409	110200	1700513273	1993	1985	1993	1985	855
496	20250409	110100	1698814770	1985	1983	1985	1983	23
497	20250409	110000	1698769118	1981	1980	1981	1980	1136
498	20250409	105900	1696518724	1980	1980	1980	1980	0
499	20250409	105800	1696518724	1980	1980	1980	1980	0
500	20250409	105700	1696518724	1980	1977	1980	1974	4067
501	20250409	105600	1688482339	1977	1978	1980	1977	2654
502	20250409	105500	1683234747	1978	1978	1978	1978	388
503	20250409	105400	1682467283	1979	1979	1979	1979	363
504	20250409	105300	1681748906	1979	1980	1980	1979	1389
505	20250409	105200	1678999873	1980	1980	1980	1980	2905
506	20250409	105100	1673247973	1980	1980	1980	1980	2745
507	20250409	105000	1667812873	1983	1983	1983	1983	0
508	20250409	104900	1667812873	1983	1983	1983	1983	0
509	20250409	104800	1667812873	1983	1980	1983	1980	853
510	20250409	104700	1666121494	1980	1980	1980	1980	161
511	20250409	104600	1665802714	1980	1981	1981	1980	961
512	20250409	104500	1663899933	1980	1980	1980	1980	734
513	20250409	104400	1662446613	1982	1985	1985	1980	7536
514	20250409	104300	1647511328	1985	1984	1985	1984	201
515	20250409	104200	1647112345	1985	1985	1985	1985	0
516	20250409	104100	1647112345	1985	1985	1985	1984	353
517	20250409	104000	1646411740	1984	1984	1984	1984	50
518	20250409	103900	1646312540	1983	1983	1983	1983	441
519	20250409	103800	1645438037	1986	1986	1986	1986	403
520	20250409	103700	1644637679	1986	1981	1986	1981	1223
521	20250409	103600	1642212131	1984	1984	1984	1984	10
522	20250409	103500	1642192291	1986	1984	1986	1984	6
523	20250409	103400	1642180381	1983	1983	1983	1983	86
524	20250409	103300	1642009843	1980	1980	1980	1980	648
525	20250409	103200	1640726803	1980	1982	1982	1980	751
526	20250409	103100	1639239767	1982	1980	1983	1980	1615
527	20250409	103000	1636041822	1980	1986	1986	1980	4937
528	20250409	102900	1626255804	1985	1986	1986	1985	445
529	20250409	102800	1625372044	1984	1984	1984	1984	1
530	20250409	102700	1625370060	1987	1987	1987	1987	0
531	20250409	102600	1625370060	1987	1986	1987	1984	1664
532	20250409	102500	1622067375	1986	1986	1986	1986	600
533	20250409	102400	1620875775	1987	1987	1987	1985	592
534	20250409	102300	1619699491	1987	1990	1990	1986	2235
535	20250409	102200	1615260168	1990	1991	1991	1987	2325
536	20250409	102100	1610637725	1994	1994	1994	1994	1001
537	20250409	102000	1608641731	1994	1994	1994	1988	65
538	20250409	101900	1608512277	1994	1994	1994	1988	535
539	20250409	101800	1607447410	1994	1992	1994	1989	458
540	20250409	101700	1606536183	1993	1991	1993	1990	748
541	20250409	101600	1605047417	1994	1994	1994	1993	373
542	20250409	101500	1604303659	1994	1993	1994	1993	151
543	20250409	101400	1604002573	1994	1993	1994	1993	34
544	20250409	101300	1603934784	1990	1993	1994	1990	171
545	20250409	101200	1603594173	1990	1994	1994	1990	419
546	20250409	101100	1602759201	1994	1994	1994	1992	597
547	20250409	101000	1601569183	1995	1999	1999	1995	978
548	20250409	100900	1599617835	1999	1999	1999	1996	3202
549	20250409	100800	1593220843	1999	2000	2000	1999	103
550	20250409	100700	1593014899	2000	1999	2000	1999	17
551	20250409	100600	1592980913	2005	2000	2010	1998	694
552	20250409	100500	1591593213	2000	2000	2000	1998	1140
553	20250409	100400	1589313488	2000	2005	2015	2000	703
554	20250409	100300	1587905823	2005	2005	2015	2005	413
555	20250409	100200	1587073748	2015	2010	2015	2005	46
556	20250409	100100	1586981418	2015	2012	2017	2012	203
557	20250409	100000	1586572374	2015	2020	2020	2015	548
558	20250409	095900	1585467899	2025	2020	2025	2005	841
559	20250409	095800	1583769249	2020	1999	2020	1999	1640
560	20250409	095700	1580474417	1998	1997	1999	1997	831
561	20250409	095600	1578814165	1999	1998	1999	1992	5201
562	20250409	095500	1568422796	1998	1991	1998	1988	2774
563	20250409	095400	1562884794	1993	1993	1993	1988	8
564	20250409	095300	1562868869	1988	1983	1993	1981	4452
565	20250409	095200	1554032923	1984	1992	1992	1984	2834
566	20250409	095100	1548403601	1993	1996	1996	1993	2679
567	20250409	095000	1543058927	1996	1996	1998	1995	4867
568	20250409	094900	1533338576	1996	2005	2005	1996	6097
569	20250409	094800	1521152369	2005	2010	2010	2005	987
570	20250409	094700	1519170699	2010	2020	2020	2010	5256
571	20250409	094600	1508570044	2025	2020	2035	2020	1385
572	20250409	094500	1505765579	2020	2025	2025	2020	1914
573	20250409	094400	1501895394	2025	2030	2040	2020	1132
574	20250409	094300	1499600249	2020	2040	2040	2020	2292
575	20250409	094200	1494943199	2040	2035	2040	2035	659
576	20250409	094100	1493601949	2035	2060	2060	2020	8886
577	20250409	094000	1475477339	2060	2055	2070	2055	3563
578	20250409	093900	1468106834	2060	2070	2080	2060	6893
579	20250409	093800	1453832769	2070	2025	2070	2020	7545
580	20250409	093700	1438306395	2030	2010	2030	2010	1126
581	20250409	093600	1436032370	2010	2020	2025	2005	5490
582	20250409	093500	1424978505	2025	2060	2065	2015	11616
583	20250409	093400	1401216400	2060	2060	2070	2055	4985
584	20250409	093300	1390951820	2060	2085	2085	2060	5761
585	20250409	093200	1379020650	2085	2065	2085	2055	12804
586	20250409	093100	1352455820	2065	2075	2090	2055	28601
587	20250409	093000	1293175450	2075	2025	2075	2020	22449
588	20250409	092900	1247113650	2025	2030	2040	2000	24452
589	20250409	092800	1197860545	2040	2050	2060	2030	24542
590	20250409	092700	1147646773	2045	2085	2090	2040	42083
591	20250409	092600	1060903123	2085	2140	2140	2080	66816
592	20250409	092500	919641282	2140	2090	2145	2085	59268
593	20250409	092400	795029043	2070	2070	2070	2070	0
594	20250409	092300	795029043	2070	2055	2070	2055	45794
595	20250409	092200	700344138	2055	2025	2070	2020	73545
596	20250409	092100	549609926	2015	2005	2025	2000	37421
597	20250409	092000	474144383	2002	2025	2025	1990	46669
598	20250409	091900	380445139	2025	1985	2025	1985	31644
599	20250409	091800	317063301	1992	1988	1992	1979	15757
600	20250409	091700	285749398	1988	1999	2015	1988	47089
601	20250409	091600	191453993	2000	1981	2000	1975	19640
602	20250409	091500	152250446	1999	1986	1999	1961	10488
603	20250409	091400	131349797	1989	2010	2010	1945	9325
604	20250409	091300	112903429	2010	1967	2035	1967	33009
605	20250409	091200	47011440	1968	1963	1969	1963	3687
606	20250409	091100	39766999	1963	1965	1965	1961	578
607	20250409	091000	38631917	1965	1945	1965	1945	163
608	20250409	090900	38312642	1945	1959	1974	1945	2724
609	20250409	090800	32951839	1974	1977	1977	1935	679
610	20250409	090700	31633922	1978	1941	1998	1936	9175
611	20250409	090600	13702655	1941	1891	1941	1888	267
612	20250409	090500	13191978	1947	1914	1947	1914	1702
613	20250409	090400	9898406	1914	1912	1915	1912	558
614	20250409	090300	8830419	1915	1886	1915	1886	1614
615	20250409	090200	5759844	1886	1886	1886	1886	574
616	20250409	090100	4677280	1886	1886	1886	1886	384
617	20250409	090000	3953056	1886	1886	1886	1886	2096