KissMeData/036580/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	190300	290213590	1960	1960	1960	1960	1563
3	20250409	190200	290213590	1960	1960	1960	1960	0
4	20250409	190100	290213590	1960	1960	1960	1960	0
5	20250409	190000	290213590	1960	1960	1960	1960	0
6	20250409	185900	290213590	1960	1960	1960	1960	0
7	20250409	185800	290213590	1960	1960	1960	1960	0
8	20250409	185700	290213590	1960	1960	1960	1960	0
9	20250409	185600	290213590	1960	1960	1960	1960	0
10	20250409	185500	290213590	1960	1960	1960	1960	0
11	20250409	185400	290213590	1960	1960	1960	1960	0
12	20250409	185300	290213590	1960	1960	1960	1960	0
13	20250409	185200	290213590	1960	1960	1960	1960	0
14	20250409	185100	290213590	1960	1960	1960	1960	0
15	20250409	185000	290213590	1960	1960	1960	1960	0
16	20250409	184900	290213590	1960	1960	1960	1960	0
17	20250409	184800	290213590	1960	1960	1960	1960	0
18	20250409	184700	290213590	1960	1960	1960	1960	0
19	20250409	184600	290213590	1960	1960	1960	1960	0
20	20250409	184500	290213590	1960	1960	1960	1960	0
21	20250409	184400	290213590	1960	1960	1960	1960	0
22	20250409	184300	290213590	1960	1960	1960	1960	0
23	20250409	184200	290213590	1960	1960	1960	1960	0
24	20250409	184100	290213590	1960	1960	1960	1960	0
25	20250409	184000	290213590	1960	1960	1960	1960	0
26	20250409	183900	290213590	1960	1960	1960	1960	0
27	20250409	183800	290213590	1960	1960	1960	1960	0
28	20250409	183700	290213590	1960	1960	1960	1960	0
29	20250409	183600	290213590	1960	1960	1960	1960	0
30	20250409	183500	290213590	1960	1960	1960	1960	0
31	20250409	183400	290213590	1960	1960	1960	1960	0
32	20250409	183300	290213590	1960	1960	1960	1960	1563
33	20250409	183200	290213590	1960	1960	1960	1960	0
34	20250409	183100	290213590	1960	1960	1960	1960	0
35	20250409	183000	290213590	1960	1960	1960	1960	0
36	20250409	182900	290213590	1960	1960	1960	1960	0
37	20250409	182800	290213590	1960	1960	1960	1960	0
38	20250409	182700	290213590	1960	1960	1960	1960	0
39	20250409	182600	290213590	1960	1960	1960	1960	0
40	20250409	182500	290213590	1960	1960	1960	1960	0
41	20250409	182400	290213590	1960	1960	1960	1960	0
42	20250409	182300	290213590	1960	1960	1960	1960	0
43	20250409	182200	290213590	1960	1960	1960	1960	0
44	20250409	182100	290213590	1960	1960	1960	1960	0
45	20250409	182000	290213590	1960	1960	1960	1960	0
46	20250409	181900	290213590	1960	1960	1960	1960	0
47	20250409	181800	290213590	1960	1960	1960	1960	0
48	20250409	181700	290213590	1960	1960	1960	1960	0
49	20250409	181600	290213590	1960	1960	1960	1960	0
50	20250409	181500	290213590	1960	1960	1960	1960	0
51	20250409	181400	290213590	1960	1960	1960	1960	0
52	20250409	181300	290213590	1960	1960	1960	1960	0
53	20250409	181200	290213590	1960	1960	1960	1960	0
54	20250409	181100	290213590	1960	1960	1960	1960	0
55	20250409	181000	290213590	1960	1960	1960	1960	0
56	20250409	180900	290213590	1960	1960	1960	1960	0
57	20250409	180800	290213590	1960	1960	1960	1960	0
58	20250409	180700	290213590	1960	1960	1960	1960	0
59	20250409	180600	290213590	1960	1960	1960	1960	0
60	20250409	180500	290213590	1960	1960	1960	1960	0
61	20250409	180400	290213590	1960	1960	1960	1960	0
62	20250409	180300	290213590	1960	1960	1960	1960	1563
63	20250409	180200	290213590	1960	1960	1960	1960	0
64	20250409	180100	290213590	1960	1960	1960	1960	0
65	20250409	180000	290213590	1960	1960	1960	1960	0
66	20250409	175900	290213590	1960	1960	1960	1960	0
67	20250409	175800	290213590	1960	1960	1960	1960	0
68	20250409	175700	290213590	1960	1960	1960	1960	0
69	20250409	175600	290213590	1960	1960	1960	1960	0
70	20250409	175500	290213590	1960	1960	1960	1960	0
71	20250409	175400	290213590	1960	1960	1960	1960	0
72	20250409	175300	290213590	1960	1960	1960	1960	0
73	20250409	175200	290213590	1960	1960	1960	1960	0
74	20250409	175100	290213590	1960	1960	1960	1960	0
75	20250409	175000	290213590	1960	1960	1960	1960	0
76	20250409	174900	290213590	1960	1960	1960	1960	0
77	20250409	174800	290213590	1960	1960	1960	1960	0
78	20250409	174700	290213590	1960	1960	1960	1960	0
79	20250409	174600	290213590	1960	1960	1960	1960	0
80	20250409	174500	290213590	1960	1960	1960	1960	0
81	20250409	174400	290213590	1960	1960	1960	1960	0
82	20250409	174300	290213590	1960	1960	1960	1960	0
83	20250409	174200	290213590	1960	1960	1960	1960	0
84	20250409	174100	290213590	1960	1960	1960	1960	0
85	20250409	174000	290213590	1960	1960	1960	1960	0
86	20250409	173900	290213590	1960	1960	1960	1960	0
87	20250409	173800	290213590	1960	1960	1960	1960	0
88	20250409	173700	290213590	1960	1960	1960	1960	0
89	20250409	173600	290213590	1960	1960	1960	1960	0
90	20250409	173500	290213590	1960	1960	1960	1960	0
91	20250409	173400	290213590	1960	1960	1960	1960	0
92	20250409	173300	290213590	1960	1960	1960	1960	1563
93	20250409	173200	290213590	1960	1960	1960	1960	0
94	20250409	173100	290213590	1960	1960	1960	1960	0
95	20250409	173000	290213590	1960	1960	1960	1960	0
96	20250409	172900	290213590	1960	1960	1960	1960	0
97	20250409	172800	290213590	1960	1960	1960	1960	0
98	20250409	172700	290213590	1960	1960	1960	1960	0
99	20250409	172600	290213590	1960	1960	1960	1960	0
100	20250409	172500	290213590	1960	1960	1960	1960	0
101	20250409	172400	290213590	1960	1960	1960	1960	0
102	20250409	172300	290213590	1960	1960	1960	1960	0
103	20250409	172200	290213590	1960	1960	1960	1960	0
104	20250409	172100	290213590	1960	1960	1960	1960	0
105	20250409	172000	290213590	1960	1960	1960	1960	0
106	20250409	171900	290213590	1960	1960	1960	1960	0
107	20250409	171800	290213590	1960	1960	1960	1960	0
108	20250409	171700	290213590	1960	1960	1960	1960	0
109	20250409	171600	290213590	1960	1960	1960	1960	0
110	20250409	171500	290213590	1960	1960	1960	1960	0
111	20250409	171400	290213590	1960	1960	1960	1960	0
112	20250409	171300	290213590	1960	1960	1960	1960	0
113	20250409	171200	290213590	1960	1960	1960	1960	0
114	20250409	171100	290213590	1960	1960	1960	1960	0
115	20250409	171000	290213590	1960	1960	1960	1960	0
116	20250409	170900	290213590	1960	1960	1960	1960	0
117	20250409	170800	290213590	1960	1960	1960	1960	0
118	20250409	170700	290213590	1960	1960	1960	1960	0
119	20250409	170600	290213590	1960	1960	1960	1960	0
120	20250409	170500	290213590	1960	1960	1960	1960	0
121	20250409	170400	290213590	1960	1960	1960	1960	0
122	20250409	170300	290213590	1960	1960	1960	1960	1563
123	20250409	170200	290213590	1960	1960	1960	1960	0
124	20250409	170100	290213590	1960	1960	1960	1960	0
125	20250409	170000	290213590	1960	1960	1960	1960	0
126	20250409	165900	290213590	1960	1960	1960	1960	0
127	20250409	165800	290213590	1960	1960	1960	1960	0
128	20250409	165700	290213590	1960	1960	1960	1960	0
129	20250409	165600	290213590	1960	1960	1960	1960	0
130	20250409	165500	290213590	1960	1960	1960	1960	0
131	20250409	165400	290213590	1960	1960	1960	1960	0
132	20250409	165300	290213590	1960	1960	1960	1960	0
133	20250409	165200	290213590	1960	1960	1960	1960	0
134	20250409	165100	290213590	1960	1960	1960	1960	0
135	20250409	165000	290213590	1960	1960	1960	1960	0
136	20250409	164900	290213590	1960	1960	1960	1960	0
137	20250409	164800	290213590	1960	1960	1960	1960	0
138	20250409	164700	290213590	1960	1960	1960	1960	0
139	20250409	164600	290213590	1960	1960	1960	1960	0
140	20250409	164500	290213590	1960	1960	1960	1960	0
141	20250409	164400	290213590	1960	1960	1960	1960	0
142	20250409	164300	290213590	1960	1960	1960	1960	0
143	20250409	164200	290213590	1960	1960	1960	1960	0
144	20250409	164100	290213590	1960	1960	1960	1960	0
145	20250409	164000	290213590	1960	1960	1960	1960	0
146	20250409	163900	290213590	1960	1960	1960	1960	0
147	20250409	163800	290213590	1960	1960	1960	1960	0
148	20250409	163700	290213590	1960	1960	1960	1960	0
149	20250409	163600	290213590	1960	1960	1960	1960	0
150	20250409	163500	290213590	1960	1960	1960	1960	0
151	20250409	163400	290213590	1960	1960	1960	1960	0
152	20250409	163300	290213590	1960	1960	1960	1960	1563
153	20250409	163200	290213590	1960	1960	1960	1960	0
154	20250409	163100	290213590	1960	1960	1960	1960	0
155	20250409	163000	290213590	1960	1960	1960	1960	0
156	20250409	162900	290213590	1960	1960	1960	1960	0
157	20250409	162800	290213590	1960	1960	1960	1960	0
158	20250409	162700	290213590	1960	1960	1960	1960	0
159	20250409	162600	290213590	1960	1960	1960	1960	0
160	20250409	162500	290213590	1960	1960	1960	1960	0
161	20250409	162400	290213590	1960	1960	1960	1960	0
162	20250409	162300	290213590	1960	1960	1960	1960	0
163	20250409	162200	290213590	1960	1960	1960	1960	0
164	20250409	162100	290213590	1960	1960	1960	1960	0
165	20250409	162000	290213590	1960	1960	1960	1960	0
166	20250409	161900	290213590	1960	1960	1960	1960	0
167	20250409	161800	290213590	1960	1960	1960	1960	0
168	20250409	161700	290213590	1960	1960	1960	1960	0
169	20250409	161600	290213590	1960	1960	1960	1960	0
170	20250409	161500	290213590	1960	1960	1960	1960	0
171	20250409	161400	290213590	1960	1960	1960	1960	0
172	20250409	161300	290213590	1960	1960	1960	1960	0
173	20250409	161200	290213590	1960	1960	1960	1960	0
174	20250409	161100	290213590	1960	1960	1960	1960	0
175	20250409	161000	290213590	1960	1960	1960	1960	0
176	20250409	160900	290213590	1960	1960	1960	1960	0
177	20250409	160800	290213590	1960	1960	1960	1960	0
178	20250409	160700	290213590	1960	1960	1960	1960	0
179	20250409	160600	290213590	1960	1960	1960	1960	0
180	20250409	160500	290213590	1960	1960	1960	1960	0
181	20250409	160400	290213590	1960	1960	1960	1960	0
182	20250409	160300	290213590	1960	1960	1960	1960	1563
183	20250409	160200	290213590	1960	1960	1960	1960	0
184	20250409	160100	290213590	1960	1960	1960	1960	0
185	20250409	160000	290213590	1960	1960	1960	1960	0
186	20250409	155900	290213590	1960	1960	1960	1960	0
187	20250409	155800	290213590	1960	1960	1960	1960	0
188	20250409	155700	290213590	1960	1960	1960	1960	0
189	20250409	155600	290213590	1960	1960	1960	1960	0
190	20250409	155500	290213590	1960	1960	1960	1960	0
191	20250409	155400	290213590	1960	1960	1960	1960	0
192	20250409	155300	290213590	1960	1960	1960	1960	0
193	20250409	155200	290213590	1960	1960	1960	1960	0
194	20250409	155100	290213590	1960	1960	1960	1960	0
195	20250409	155000	290213590	1960	1960	1960	1960	0
196	20250409	154900	290213590	1960	1960	1960	1960	0
197	20250409	154800	290213590	1960	1960	1960	1960	0
198	20250409	154700	290213590	1960	1960	1960	1960	0
199	20250409	154600	290213590	1960	1960	1960	1960	0
200	20250409	154500	290213590	1960	1960	1960	1960	0
201	20250409	154400	290213590	1960	1960	1960	1960	0
202	20250409	154300	290213590	1960	1960	1960	1960	0
203	20250409	154200	290213590	1960	1960	1960	1960	0
204	20250409	154100	290213590	1960	1960	1960	1960	0
205	20250409	154000	290213590	1960	1960	1960	1960	0
206	20250409	153900	290213590	1960	1960	1960	1960	0
207	20250409	153800	290213590	1960	1960	1960	1960	0
208	20250409	153700	290213590	1960	1960	1960	1960	0
209	20250409	153600	290213590	1960	1960	1960	1960	0
210	20250409	153500	290213590	1960	1960	1960	1960	0
211	20250409	153400	290213590	1960	1960	1960	1960	0
212	20250409	153300	290213590	1960	1960	1960	1960	1563
213	20250409	153200	290213590	1960	1960	1960	1960	0
214	20250409	153100	290213590	1960	1960	1960	1960	0
215	20250409	153000	290213590	1960	1960	1960	1960	1563
216	20250409	152900	287150110	1968	1968	1968	1968	0
217	20250409	152800	287150110	1968	1968	1968	1968	0
218	20250409	152700	287150110	1968	1968	1968	1968	0
219	20250409	152600	287150110	1968	1968	1968	1968	0
220	20250409	152500	287150110	1968	1968	1968	1968	0
221	20250409	152400	287150110	1968	1968	1968	1968	0
222	20250409	152300	287150110	1968	1968	1968	1968	0
223	20250409	152200	287150110	1968	1968	1968	1968	0
224	20250409	152100	287150110	1968	1968	1968	1968	0
225	20250409	152000	287150110	1968	1968	1968	1968	0
226	20250409	151900	287150110	1968	1968	1968	1968	1
227	20250409	151800	287148142	1966	1966	1966	1966	0
228	20250409	151700	287148142	1966	1966	1966	1966	0
229	20250409	151600	287148142	1966	1966	1966	1966	0
230	20250409	151500	287148142	1966	1966	1966	1966	0
231	20250409	151400	287148142	1966	1966	1966	1966	2
232	20250409	151300	287144210	1966	1966	1966	1966	2
233	20250409	151200	287140278	1963	1963	1963	1963	0
234	20250409	151100	287140278	1963	1963	1963	1963	0
235	20250409	151000	287140278	1963	1963	1963	1963	0
236	20250409	150900	287140278	1963	1963	1963	1963	0
237	20250409	150800	287140278	1963	1963	1963	1963	0
238	20250409	150700	287140278	1963	1963	1963	1963	0
239	20250409	150600	287140278	1963	1963	1963	1963	0
240	20250409	150500	287140278	1963	1963	1963	1963	0
241	20250409	150400	287140278	1963	1963	1963	1963	1
242	20250409	150300	287138315	1963	1962	1977	1962	176
243	20250409	150200	286791758	1962	1962	1962	1962	0
244	20250409	150100	286791758	1962	1961	1962	1961	14
245	20250409	150000	286764295	1962	1962	1962	1962	0
246	20250409	145900	286764295	1962	1962	1962	1962	0
247	20250409	145800	286764295	1962	1962	1962	1962	0
248	20250409	145700	286764295	1962	1962	1962	1962	0
249	20250409	145600	286764295	1962	1962	1962	1962	0
250	20250409	145500	286764295	1962	1962	1962	1962	4
251	20250409	145400	286756447	1961	1961	1961	1961	0
252	20250409	145300	286756447	1961	1961	1961	1961	0
253	20250409	145200	286756447	1961	1961	1961	1961	0
254	20250409	145100	286756447	1961	1961	1961	1961	0
255	20250409	145000	286756447	1961	1961	1961	1961	0
256	20250409	144900	286756447	1961	1961	1961	1961	0
257	20250409	144800	286756447	1961	1961	1961	1961	3
258	20250409	144700	286750564	1959	1959	1959	1959	0
259	20250409	144600	286750564	1959	1959	1959	1959	3
260	20250409	144500	286744687	1959	1958	1959	1957	4
261	20250409	144400	286736854	1958	1958	1958	1958	0
262	20250409	144300	286736854	1958	1957	1958	1957	110
263	20250409	144200	286521549	1956	1956	1956	1956	0
264	20250409	144100	286521549	1956	1956	1956	1956	0
265	20250409	144000	286521549	1956	1956	1956	1956	0
266	20250409	143900	286521549	1956	1956	1956	1956	0
267	20250409	143800	286521549	1956	1956	1956	1956	1000
268	20250409	143700	284565549	1955	1955	1955	1955	226
269	20250409	143600	284123719	1956	1956	1956	1956	16
270	20250409	143500	284092423	1957	1957	1957	1957	0
271	20250409	143400	284092423	1957	1957	1957	1957	0
272	20250409	143300	284092423	1957	1957	1957	1957	71
273	20250409	143200	283953476	1957	1957	1957	1957	0
274	20250409	143100	283953476	1957	1966	1966	1957	1949
275	20250409	143000	280136942	1967	1967	1967	1967	0
276	20250409	142900	280136942	1967	1967	1967	1967	20
277	20250409	142800	280097602	1966	1966	1966	1966	1
278	20250409	142700	280095636	1967	1967	1967	1967	0
279	20250409	142600	280095636	1967	1967	1967	1967	0
280	20250409	142500	280095636	1967	1967	1967	1967	5
281	20250409	142400	280085801	1967	1967	1967	1967	0
282	20250409	142300	280085801	1967	1967	1967	1967	0
283	20250409	142200	280085801	1967	1967	1967	1967	0
284	20250409	142100	280085801	1967	1967	1967	1967	0
285	20250409	142000	280085801	1967	1967	1967	1967	0
286	20250409	141900	280085801	1967	1967	1967	1967	0
287	20250409	141800	280085801	1967	1962	1967	1962	1198
288	20250409	141700	277735296	1961	1961	1961	1961	0
289	20250409	141600	277735296	1961	1961	1961	1961	0
290	20250409	141500	277735296	1961	1961	1961	1961	1
291	20250409	141400	277733335	1961	1961	1961	1961	0
292	20250409	141300	277733335	1961	1961	1961	1961	142
293	20250409	141200	277454873	1959	1959	1959	1959	0
294	20250409	141100	277454873	1959	1959	1959	1959	0
295	20250409	141000	277454873	1959	1959	1959	1959	0
296	20250409	140900	277454873	1959	1959	1959	1959	0
297	20250409	140800	277454873	1959	1959	1959	1959	0
298	20250409	140700	277454873	1959	1959	1959	1959	0
299	20250409	140600	277454873	1959	1959	1959	1959	0
300	20250409	140500	277454873	1959	1959	1959	1959	0
301	20250409	140400	277454873	1959	1973	1973	1957	1586
302	20250409	140300	274334437	1974	1962	1974	1962	574
303	20250409	140200	273206436	1958	1957	1970	1955	729
304	20250409	140100	271778134	1955	1968	1968	1955	1216
305	20250409	140000	269387066	1970	1966	1973	1955	236
306	20250409	135900	268923593	1966	1957	1968	1955	382
307	20250409	135800	268174442	1957	1957	1957	1957	0
308	20250409	135700	268174442	1957	1957	1957	1957	0
309	20250409	135600	268174442	1957	1965	1965	1957	807
310	20250409	135500	266589712	1974	1975	1977	1974	8
311	20250409	135400	266573910	1975	1962	1975	1959	272
312	20250409	135300	266038814	1964	1957	1967	1955	1372
313	20250409	135200	263354557	1957	1959	1964	1955	68
314	20250409	135100	263221082	1957	1960	1960	1957	608
315	20250409	135000	262030459	1963	1963	1963	1963	0
316	20250409	134900	262030459	1963	1963	1963	1963	0
317	20250409	134800	262030459	1963	1962	1963	1962	3
318	20250409	134700	262024572	1960	1960	1960	1960	0
319	20250409	134600	262024572	1960	1960	1960	1960	0
320	20250409	134500	262024572	1960	1960	1960	1960	0
321	20250409	134400	262024572	1960	1960	1960	1960	0
322	20250409	134300	262024572	1960	1960	1960	1960	0
323	20250409	134200	262024572	1960	1960	1960	1960	0
324	20250409	134100	262024572	1960	1960	1960	1960	0
325	20250409	134000	262024572	1960	1960	1960	1960	0
326	20250409	133900	262024572	1960	1960	1960	1960	0
327	20250409	133800	262024572	1960	1960	1960	1960	1
328	20250409	133700	262022612	1961	1961	1974	1957	1173
329	20250409	133600	259715845	1962	1960	1962	1955	1438
330	20250409	133500	256901650	1963	1963	1963	1963	101
331	20250409	133400	256703387	1963	1957	1966	1957	2089
332	20250409	133300	252609112	1958	1957	1960	1957	367
333	20250409	133200	251890496	1958	1958	1958	1958	0
334	20250409	133100	251890496	1958	1957	1958	1957	13
335	20250409	133000	251865043	1957	1957	1957	1957	0
336	20250409	132900	251865043	1957	1957	1958	1957	1567
337	20250409	132800	248798053	1955	1955	1955	1955	502
338	20250409	132700	247816643	1955	1955	1955	1955	0
339	20250409	132600	247816643	1955	1965	1967	1955	2092
340	20250409	132500	243710501	1965	1967	1976	1955	4247
341	20250409	132400	235370351	1967	1962	1969	1962	492
342	20250409	132300	234402670	1961	1957	1973	1955	3673
343	20250409	132200	227201593	1956	1956	1956	1956	0
344	20250409	132100	227201593	1956	1956	1956	1956	0
345	20250409	132000	227201593	1956	1957	1957	1956	402
346	20250409	131900	226415279	1958	1958	1958	1958	0
347	20250409	131800	226415279	1958	1958	1958	1958	0
348	20250409	131700	226415279	1958	1958	1958	1958	0
349	20250409	131600	226415279	1958	1958	1958	1958	0
350	20250409	131500	226415279	1958	1958	1958	1958	0
351	20250409	131400	226415279	1958	1958	1958	1958	0
352	20250409	131300	226415279	1958	1958	1958	1958	142
353	20250409	131200	226137243	1959	1959	1959	1959	0
354	20250409	131100	226137243	1959	1959	1959	1959	0
355	20250409	131000	226137243	1959	1959	1959	1959	0
356	20250409	130900	226137243	1959	1959	1959	1959	1
357	20250409	130800	226135284	1961	1961	1961	1961	0
358	20250409	130700	226135284	1961	1961	1961	1961	0
359	20250409	130600	226135284	1961	1966	1971	1961	1579
360	20250409	130500	223028366	1966	1958	1975	1957	4320
361	20250409	130400	214545071	1958	1958	1958	1958	0
362	20250409	130300	214545071	1958	1958	1958	1958	0
363	20250409	130200	214545071	1958	1958	1958	1958	103
364	20250409	130100	214343397	1959	1959	1959	1959	0
365	20250409	130000	214343397	1959	1957	1959	1957	210
366	20250409	125900	213932017	1962	1958	1971	1956	1183
367	20250409	125800	211608134	1959	1957	1962	1956	502
368	20250409	125700	210623888	1957	1966	1972	1957	1335
369	20250409	125600	207995674	1965	1963	1967	1956	2666
370	20250409	125500	202766229	1962	1966	1973	1956	4547
371	20250409	125400	193835774	1965	1957	1965	1956	2890
372	20250409	125300	188176781	1956	1957	1957	1956	1138
373	20250409	125200	185950264	1968	1968	1968	1968	0
374	20250409	125100	185950264	1968	1958	1972	1957	1423
375	20250409	125000	183152072	1963	1958	1969	1957	783
376	20250409	124900	181614384	1958	1957	1977	1957	4903
377	20250409	124800	171952442	1959	1958	1959	1958	1132
378	20250409	124700	169734903	1961	1961	1961	1961	0
379	20250409	124600	169734903	1961	1961	1961	1961	0
380	20250409	124500	169734903	1961	1961	1961	1961	0
381	20250409	124400	169734903	1961	1960	1961	1960	123
382	20250409	124300	169493819	1960	1961	1961	1960	102
383	20250409	124200	169293898	1964	1964	1964	1964	0
384	20250409	124100	169293898	1964	1964	1964	1964	0
385	20250409	124000	169293898	1964	1964	1964	1964	0
386	20250409	123900	169293898	1964	1964	1964	1964	0
387	20250409	123800	169293898	1964	1961	1964	1961	382
388	20250409	123700	168544137	1960	1960	1960	1960	0
389	20250409	123600	168544137	1960	1959	1960	1957	1197
390	20250409	123500	166201378	1961	1961	1961	1961	0
391	20250409	123400	166201378	1961	1959	1961	1959	84
392	20250409	123300	166036816	1962	1962	1962	1962	0
393	20250409	123200	166036816	1962	1964	1964	1962	1384
394	20250409	123100	163321396	1966	1966	1966	1966	0
395	20250409	123000	163321396	1966	1966	1966	1966	0
396	20250409	122900	163321396	1966	1966	1966	1966	0
397	20250409	122800	163321396	1966	1966	1966	1966	0
398	20250409	122700	163321396	1966	1966	1966	1966	0
399	20250409	122600	163321396	1966	1966	1966	1966	0
400	20250409	122500	163321396	1966	1966	1966	1966	0
401	20250409	122400	163321396	1966	1966	1966	1966	0
402	20250409	122300	163321396	1966	1966	1966	1966	0
403	20250409	122200	163321396	1966	1966	1966	1966	0
404	20250409	122100	163321396	1966	1966	1966	1966	0
405	20250409	122000	163321396	1966	1966	1966	1966	0
406	20250409	121900	163321396	1966	1966	1966	1966	0
407	20250409	121800	163321396	1966	1966	1966	1966	0
408	20250409	121700	163321396	1966	1966	1966	1966	0
409	20250409	121600	163321396	1966	1965	1966	1965	180
410	20250409	121500	162967517	1969	1965	1979	1962	3030
411	20250409	121400	157000852	1964	1965	1965	1962	9
412	20250409	121300	156983176	1980	1973	1986	1967	1136
413	20250409	121200	154734254	1973	1962	1978	1962	398
414	20250409	121100	153950767	1967	1965	1970	1962	335
415	20250409	121000	153291670	1979	1965	1982	1962	1488
416	20250409	120900	150354456	1964	1964	1964	1964	0
417	20250409	120800	150354456	1964	1964	1964	1964	0
418	20250409	120700	150354456	1964	1964	1964	1964	0
419	20250409	120600	150354456	1964	1964	1964	1964	0
420	20250409	120500	150354456	1964	1959	1984	1959	4700
421	20250409	120400	141097677	1959	1960	1972	1958	2406
422	20250409	120300	136375461	1961	1961	1961	1961	0
423	20250409	120200	136375461	1961	1961	1961	1961	11
424	20250409	120100	136353890	1962	1966	1969	1962	99
425	20250409	120000	136159456	1969	1958	1971	1958	1473
426	20250409	115900	133260929	1959	1958	1973	1958	2395
427	20250409	115800	128556894	1963	1959	1963	1958	1623
428	20250409	115700	125376679	1960	1960	1960	1960	0
429	20250409	115600	125376679	1960	1958	1972	1958	1287
430	20250409	115500	122843827	1958	1959	1963	1958	249
431	20250409	115400	122355312	1958	1971	1975	1958	1604
432	20250409	115300	119193428	1970	1970	1970	1970	0
433	20250409	115200	119193428	1970	1971	1971	1970	12
434	20250409	115100	119169778	1970	1970	1970	1970	7
435	20250409	115000	119155988	1970	1970	1970	1970	0
436	20250409	114900	119155988	1970	1970	1970	1970	0
437	20250409	114800	119155988	1970	1970	1970	1970	0
438	20250409	114700	119155988	1970	1971	1971	1970	4
439	20250409	114600	119148106	1970	1970	1970	1970	2
440	20250409	114500	119144166	1970	1970	1970	1970	44
441	20250409	114400	119057486	1969	1969	1969	1969	0
442	20250409	114300	119057486	1969	1969	1969	1969	1
443	20250409	114200	119055517	1969	1969	1969	1969	1
444	20250409	114100	119053548	1968	1968	1968	1968	0
445	20250409	114000	119053548	1968	1968	1968	1968	0
446	20250409	113900	119053548	1968	1968	1968	1968	0
447	20250409	113800	119053548	1968	1968	1968	1968	0
448	20250409	113700	119053548	1968	1966	1970	1966	1257
449	20250409	113600	116581937	1966	1966	1966	1966	52
450	20250409	113500	116479705	1966	1966	1966	1966	0
451	20250409	113400	116479705	1966	1965	1966	1965	3
452	20250409	113300	116473809	1965	1965	1965	1965	5
453	20250409	113200	116463984	1966	1966	1966	1966	0
454	20250409	113100	116463984	1966	1966	1966	1966	0
455	20250409	113000	116463984	1966	1966	1966	1966	0
456	20250409	112900	116463984	1966	1966	1966	1966	1
457	20250409	112800	116462018	1967	1967	1967	1967	0
458	20250409	112700	116462018	1967	1958	1970	1958	2158
459	20250409	112600	112224910	1961	1966	1968	1958	1099
460	20250409	112500	110066290	1968	1963	1976	1958	1734
461	20250409	112400	106651908	1958	1966	1969	1958	1358
462	20250409	112300	103989558	1967	1958	1973	1958	4122
463	20250409	112200	95893119	1958	1958	1974	1958	2606
464	20250409	112100	90771205	1960	1959	1961	1958	267
465	20250409	112000	90247724	1958	1958	1962	1958	95
466	20250409	111900	90061371	1962	1959	1971	1958	660
467	20250409	111800	88767562	1958	1958	1964	1958	41
468	20250409	111700	88687197	1958	1964	1975	1958	1348
469	20250409	111600	86035552	1972	1961	1977	1959	2695
470	20250409	111500	80734273	1964	1961	1964	1960	206
471	20250409	111400	80330245	1964	1961	1965	1961	77
472	20250409	111300	80179042	1962	1966	1974	1962	606
473	20250409	111200	78985930	1962	1963	1972	1958	1178
474	20250409	111100	76664010	1965	1958	1965	1958	398
475	20250409	111000	75883160	1961	1958	1961	1958	174
476	20250409	110900	75542264	1956	1956	1956	1956	0
477	20250409	110800	75542264	1956	1955	1956	1955	56
478	20250409	110700	75432729	1952	1953	1953	1952	221
479	20250409	110600	75001226	1955	1955	1955	1955	54
480	20250409	110500	74895656	1955	1955	1955	1955	1
481	20250409	110400	74893701	1955	1955	1955	1955	0
482	20250409	110300	74893701	1955	1955	1955	1955	0
483	20250409	110200	74893701	1955	1960	1960	1955	278
484	20250409	110100	74349990	1959	1961	1961	1959	500
485	20250409	110000	73370483	1960	1960	1960	1960	6
486	20250409	105900	73358723	1960	1959	1960	1959	6
487	20250409	105800	73346964	1959	1959	1959	1959	3
488	20250409	105700	73341087	1957	1957	1957	1957	0
489	20250409	105600	73341087	1957	1957	1957	1957	0
490	20250409	105500	73341087	1957	1957	1957	1957	2
491	20250409	105400	73337173	1959	1955	1959	1955	20
492	20250409	105300	73298039	1955	1955	1955	1955	5
493	20250409	105200	73288264	1953	1953	1953	1953	0
494	20250409	105100	73288264	1953	1953	1953	1953	0
495	20250409	105000	73288264	1953	1953	1953	1953	0
496	20250409	104900	73288264	1953	1953	1955	1953	14
497	20250409	104800	73260908	1955	1952	1955	1952	1380
498	20250409	104700	70567017	1951	1954	1954	1951	2622
499	20250409	104600	65447400	1955	1957	1957	1955	1089
500	20250409	104500	63318392	1957	1957	1957	1957	0
501	20250409	104400	63318392	1957	1957	1957	1957	0
502	20250409	104300	63318392	1957	1957	1957	1957	0
503	20250409	104200	63318392	1957	1957	1957	1957	0
504	20250409	104100	63318392	1957	1957	1957	1957	0
505	20250409	104000	63318392	1957	1957	1957	1957	0
506	20250409	103900	63318392	1957	1956	1958	1956	13
507	20250409	103800	63292945	1958	1956	1958	1956	25
508	20250409	103700	63244033	1956	1956	1956	1956	0
509	20250409	103600	63244033	1956	1958	1958	1956	24
510	20250409	103500	63197087	1958	1959	1962	1958	116
511	20250409	103400	62969819	1956	1956	1956	1956	0
512	20250409	103300	62969819	1956	1956	1956	1956	0
513	20250409	103200	62969819	1956	1955	1959	1955	86
514	20250409	103100	62801539	1955	1955	1955	1955	3
515	20250409	103000	62795674	1955	1955	1955	1955	3
516	20250409	102900	62789809	1964	1954	1969	1953	1315
517	20250409	102800	60207619	1957	1954	1957	1953	110
518	20250409	102700	59992428	1955	1958	1960	1954	305
519	20250409	102600	59395048	1964	1954	1964	1954	2020
520	20250409	102500	55442426	1954	1956	1958	1954	598
521	20250409	102400	54272242	1958	1972	1972	1958	3189
522	20250409	102300	47994322	1974	1961	1986	1960	4158
523	20250409	102200	39811538	1961	1970	1970	1961	1524
524	20250409	102100	36815611	1970	1975	1975	1970	159
525	20250409	102000	36502326	1984	1974	1984	1974	1141
526	20250409	101900	34239618	1972	1972	1972	1972	0
527	20250409	101800	34239618	1972	1976	1976	1972	11
528	20250409	101700	34217906	1976	1976	1979	1976	4
529	20250409	101600	34209997	1974	1974	1974	1974	0
530	20250409	101500	34209997	1974	1974	1974	1974	1
531	20250409	101400	34208023	1973	1973	1973	1973	0
532	20250409	101300	34208023	1973	1973	1973	1973	5
533	20250409	101200	34198158	1975	1969	1976	1969	1008
534	20250409	101100	32213237	1969	1969	1969	1969	60
535	20250409	101000	32095097	1969	1969	1969	1969	5
536	20250409	100900	32085252	1969	1969	1969	1969	0
537	20250409	100800	32085252	1969	1969	1969	1969	1
538	20250409	100700	32083283	1969	1969	1969	1969	0
539	20250409	100600	32083283	1969	1969	1969	1969	0
540	20250409	100500	32083283	1969	1969	1969	1969	5
541	20250409	100400	32073438	1969	1969	1969	1969	0
542	20250409	100300	32073438	1969	1969	1969	1969	0
543	20250409	100200	32073438	1969	1969	1969	1969	0
544	20250409	100100	32073438	1969	1969	1969	1969	19
545	20250409	100000	32036027	1969	1969	1969	1969	39
546	20250409	095900	31959236	1969	1969	1969	1969	0
547	20250409	095800	31959236	1969	1969	1969	1969	1
548	20250409	095700	31957267	1969	1969	1969	1969	0
549	20250409	095600	31957267	1969	1969	1969	1969	0
550	20250409	095500	31957267	1969	1967	1969	1967	14
551	20250409	095400	31929723	1969	1969	1969	1969	19
552	20250409	095300	31892312	1967	1968	1968	1967	22
553	20250409	095200	31849019	1967	1966	1968	1966	33
554	20250409	095100	31784103	1968	1968	1968	1968	18
555	20250409	095000	31748679	1968	1967	1968	1967	6
556	20250409	094900	31736874	1966	1966	1966	1966	8
557	20250409	094800	31721146	1967	1966	1967	1966	10
558	20250409	094700	31701484	1965	1971	1971	1965	486
559	20250409	094600	30745412	1971	1968	1973	1968	1289
560	20250409	094500	28207876	1970	1970	1970	1970	0
561	20250409	094400	28207876	1970	1970	1970	1968	105
562	20250409	094300	28001186	1973	1968	1973	1968	1033
563	20250409	094200	25963082	1968	1966	1986	1966	1096
564	20250409	094100	23787685	1965	1966	1966	1965	180
565	20250409	094000	23433815	1967	1968	1968	1967	37
566	20250409	093900	23361002	1968	1968	1968	1968	17
567	20250409	093800	23327546	1968	1968	1968	1967	93
568	20250409	093700	23144524	1968	1968	1973	1968	14
569	20250409	093600	23116966	1968	1968	1969	1966	306
570	20250409	093500	22515243	1968	1971	1971	1968	51
571	20250409	093400	22414762	1976	1976	1976	1976	3
572	20250409	093300	22408834	1969	1976	1976	1969	158
573	20250409	093200	22097207	1976	1976	1976	1976	11
574	20250409	093100	22075471	1994	1994	1994	1994	2
575	20250409	093000	22071483	1965	1964	1965	1964	1123
576	20250409	092900	19865819	1964	1967	1967	1964	808
577	20250409	092800	18278008	1967	1967	1967	1967	0
578	20250409	092700	18278008	1967	1967	1967	1967	10
579	20250409	092600	18258338	1967	1970	1970	1967	12
580	20250409	092500	18234726	1972	1970	1972	1970	240
581	20250409	092400	17761795	1972	1972	1972	1972	386
582	20250409	092300	17000603	1970	1974	1974	1970	1669
583	20250409	092200	13706848	1975	1981	1986	1975	3421
584	20250409	092100	6936565	1985	1990	1990	1980	318
585	20250409	092000	6305452	1991	1991	1991	1991	53
586	20250409	091900	6199929	1992	2000	2000	1992	579
587	20250409	091800	5043109	2005	2010	2010	2005	2
588	20250409	091700	5039094	2015	2015	2015	2015	0
589	20250409	091600	5039094	2015	2010	2015	2010	17
590	20250409	091500	5004884	2010	2010	2010	2010	24
591	20250409	091400	4956644	2010	2010	2010	2010	0
592	20250409	091300	4956644	2010	2010	2010	2010	0
593	20250409	091200	4956644	2010	2010	2010	2010	0
594	20250409	091100	4956644	2010	2010	2010	2010	0
595	20250409	091000	4956644	2010	2010	2010	2010	0
596	20250409	090900	4956644	2010	2010	2010	2010	1
597	20250409	090800	4954634	2010	2010	2010	2010	353
598	20250409	090700	4245104	2015	2015	2015	2015	2
599	20250409	090600	4241074	2010	2015	2015	2010	125
600	20250409	090500	3989814	2015	2015	2020	2015	1245
601	20250409	090400	1481094	2015	2015	2015	2015	5
602	20250409	090300	1471019	2010	2015	2015	1998	408
603	20250409	090200	652610	2030	2030	2030	2030	0
604	20250409	090100	652610	2030	2040	2040	2030	37
605	20250409	090000	577140	2045	2040	2135	2040	277