KissMeData/180400/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	201300	783425405	1907	1907	1907	1907	2464
3	20250415	201200	783425405	1907	1907	1907	1907	0
4	20250415	201100	783425405	1907	1907	1907	1907	0
5	20250415	201000	783425405	1907	1907	1907	1907	0
6	20250415	200900	783425405	1907	1907	1907	1907	0
7	20250415	200800	783425405	1907	1907	1907	1907	0
8	20250415	200700	783425405	1907	1907	1907	1907	0
9	20250415	200600	783425405	1907	1907	1907	1907	0
10	20250415	200500	783425405	1907	1907	1907	1907	0
11	20250415	200400	783425405	1907	1907	1907	1907	0
12	20250415	200300	783425405	1907	1907	1907	1907	0
13	20250415	200200	783425405	1907	1907	1907	1907	0
14	20250415	200100	783425405	1907	1907	1907	1907	0
15	20250415	200000	783425405	1907	1907	1907	1907	0
16	20250415	195900	783425405	1907	1907	1907	1907	0
17	20250415	195800	783425405	1907	1907	1907	1907	0
18	20250415	195700	783425405	1907	1907	1907	1907	0
19	20250415	195600	783425405	1907	1907	1907	1907	0
20	20250415	195500	783425405	1907	1907	1907	1907	0
21	20250415	195400	783425405	1907	1907	1907	1907	0
22	20250415	195300	783425405	1907	1907	1907	1907	0
23	20250415	195200	783425405	1907	1907	1907	1907	0
24	20250415	195100	783425405	1907	1907	1907	1907	0
25	20250415	195000	783425405	1907	1907	1907	1907	0
26	20250415	194900	783425405	1907	1907	1907	1907	0
27	20250415	194800	783425405	1907	1907	1907	1907	0
28	20250415	194700	783425405	1907	1907	1907	1907	0
29	20250415	194600	783425405	1907	1907	1907	1907	0
30	20250415	194500	783425405	1907	1907	1907	1907	0
31	20250415	194400	783425405	1907	1907	1907	1907	0
32	20250415	194300	783425405	1907	1907	1907	1907	2464
33	20250415	194200	783425405	1907	1907	1907	1907	0
34	20250415	194100	783425405	1907	1907	1907	1907	0
35	20250415	194000	783425405	1907	1907	1907	1907	0
36	20250415	193900	783425405	1907	1907	1907	1907	0
37	20250415	193800	783425405	1907	1907	1907	1907	0
38	20250415	193700	783425405	1907	1907	1907	1907	0
39	20250415	193600	783425405	1907	1907	1907	1907	0
40	20250415	193500	783425405	1907	1907	1907	1907	0
41	20250415	193400	783425405	1907	1907	1907	1907	0
42	20250415	193300	783425405	1907	1907	1907	1907	0
43	20250415	193200	783425405	1907	1907	1907	1907	0
44	20250415	193100	783425405	1907	1907	1907	1907	0
45	20250415	193000	783425405	1907	1907	1907	1907	0
46	20250415	192900	783425405	1907	1907	1907	1907	0
47	20250415	192800	783425405	1907	1907	1907	1907	0
48	20250415	192700	783425405	1907	1907	1907	1907	0
49	20250415	192600	783425405	1907	1907	1907	1907	0
50	20250415	192500	783425405	1907	1907	1907	1907	0
51	20250415	192400	783425405	1907	1907	1907	1907	0
52	20250415	192300	783425405	1907	1907	1907	1907	0
53	20250415	192200	783425405	1907	1907	1907	1907	0
54	20250415	192100	783425405	1907	1907	1907	1907	0
55	20250415	192000	783425405	1907	1907	1907	1907	0
56	20250415	191900	783425405	1907	1907	1907	1907	0
57	20250415	191800	783425405	1907	1907	1907	1907	0
58	20250415	191700	783425405	1907	1907	1907	1907	0
59	20250415	191600	783425405	1907	1907	1907	1907	0
60	20250415	191500	783425405	1907	1907	1907	1907	0
61	20250415	191400	783425405	1907	1907	1907	1907	0
62	20250415	191300	783425405	1907	1907	1907	1907	2464
63	20250415	191200	783425405	1907	1907	1907	1907	0
64	20250415	191100	783425405	1907	1907	1907	1907	0
65	20250415	191000	783425405	1907	1907	1907	1907	0
66	20250415	190900	783425405	1907	1907	1907	1907	0
67	20250415	190800	783425405	1907	1907	1907	1907	0
68	20250415	190700	783425405	1907	1907	1907	1907	0
69	20250415	190600	783425405	1907	1907	1907	1907	0
70	20250415	190500	783425405	1907	1907	1907	1907	0
71	20250415	190400	783425405	1907	1907	1907	1907	0
72	20250415	190300	783425405	1907	1907	1907	1907	0
73	20250415	190200	783425405	1907	1907	1907	1907	0
74	20250415	190100	783425405	1907	1907	1907	1907	0
75	20250415	190000	783425405	1907	1907	1907	1907	0
76	20250415	185900	783425405	1907	1907	1907	1907	0
77	20250415	185800	783425405	1907	1907	1907	1907	0
78	20250415	185700	783425405	1907	1907	1907	1907	0
79	20250415	185600	783425405	1907	1907	1907	1907	0
80	20250415	185500	783425405	1907	1907	1907	1907	0
81	20250415	185400	783425405	1907	1907	1907	1907	0
82	20250415	185300	783425405	1907	1907	1907	1907	0
83	20250415	185200	783425405	1907	1907	1907	1907	0
84	20250415	185100	783425405	1907	1907	1907	1907	0
85	20250415	185000	783425405	1907	1907	1907	1907	0
86	20250415	184900	783425405	1907	1907	1907	1907	0
87	20250415	184800	783425405	1907	1907	1907	1907	0
88	20250415	184700	783425405	1907	1907	1907	1907	0
89	20250415	184600	783425405	1907	1907	1907	1907	0
90	20250415	184500	783425405	1907	1907	1907	1907	0
91	20250415	184400	783425405	1907	1907	1907	1907	0
92	20250415	184300	783425405	1907	1907	1907	1907	2464
93	20250415	184200	783425405	1907	1907	1907	1907	0
94	20250415	184100	783425405	1907	1907	1907	1907	0
95	20250415	184000	783425405	1907	1907	1907	1907	0
96	20250415	183900	783425405	1907	1907	1907	1907	0
97	20250415	183800	783425405	1907	1907	1907	1907	0
98	20250415	183700	783425405	1907	1907	1907	1907	0
99	20250415	183600	783425405	1907	1907	1907	1907	0
100	20250415	183500	783425405	1907	1907	1907	1907	0
101	20250415	183400	783425405	1907	1907	1907	1907	0
102	20250415	183300	783425405	1907	1907	1907	1907	0
103	20250415	183200	783425405	1907	1907	1907	1907	0
104	20250415	183100	783425405	1907	1907	1907	1907	0
105	20250415	183000	783425405	1907	1907	1907	1907	0
106	20250415	182900	783425405	1907	1907	1907	1907	0
107	20250415	182800	783425405	1907	1907	1907	1907	0
108	20250415	182700	783425405	1907	1907	1907	1907	0
109	20250415	182600	783425405	1907	1907	1907	1907	0
110	20250415	182500	783425405	1907	1907	1907	1907	0
111	20250415	182400	783425405	1907	1907	1907	1907	0
112	20250415	182300	783425405	1907	1907	1907	1907	0
113	20250415	182200	783425405	1907	1907	1907	1907	0
114	20250415	182100	783425405	1907	1907	1907	1907	0
115	20250415	182000	783425405	1907	1907	1907	1907	0
116	20250415	181900	783425405	1907	1907	1907	1907	0
117	20250415	181800	783425405	1907	1907	1907	1907	0
118	20250415	181700	783425405	1907	1907	1907	1907	0
119	20250415	181600	783425405	1907	1907	1907	1907	0
120	20250415	181500	783425405	1907	1907	1907	1907	0
121	20250415	181400	783425405	1907	1907	1907	1907	0
122	20250415	181300	783425405	1907	1907	1907	1907	2464
123	20250415	181200	783425405	1907	1907	1907	1907	0
124	20250415	181100	783425405	1907	1907	1907	1907	0
125	20250415	181000	783425405	1907	1907	1907	1907	0
126	20250415	180900	783425405	1907	1907	1907	1907	0
127	20250415	180800	783425405	1907	1907	1907	1907	0
128	20250415	180700	783425405	1907	1907	1907	1907	0
129	20250415	180600	783425405	1907	1907	1907	1907	0
130	20250415	180500	783425405	1907	1907	1907	1907	0
131	20250415	180400	783425405	1907	1907	1907	1907	0
132	20250415	180300	783425405	1907	1907	1907	1907	0
133	20250415	180200	783425405	1907	1907	1907	1907	0
134	20250415	180100	783425405	1907	1907	1907	1907	0
135	20250415	180000	783425405	1907	1907	1907	1907	0
136	20250415	175900	783425405	1907	1907	1907	1907	0
137	20250415	175800	783425405	1907	1907	1907	1907	0
138	20250415	175700	783425405	1907	1907	1907	1907	0
139	20250415	175600	783425405	1907	1907	1907	1907	0
140	20250415	175500	783425405	1907	1907	1907	1907	0
141	20250415	175400	783425405	1907	1907	1907	1907	0
142	20250415	175300	783425405	1907	1907	1907	1907	0
143	20250415	175200	783425405	1907	1907	1907	1907	0
144	20250415	175100	783425405	1907	1907	1907	1907	0
145	20250415	175000	783425405	1907	1907	1907	1907	0
146	20250415	174900	783425405	1907	1907	1907	1907	0
147	20250415	174800	783425405	1907	1907	1907	1907	0
148	20250415	174700	783425405	1907	1907	1907	1907	0
149	20250415	174600	783425405	1907	1907	1907	1907	0
150	20250415	174500	783425405	1907	1907	1907	1907	0
151	20250415	174400	783425405	1907	1907	1907	1907	0
152	20250415	174300	783425405	1907	1907	1907	1907	2464
153	20250415	174200	783425405	1907	1907	1907	1907	0
154	20250415	174100	783425405	1907	1907	1907	1907	0
155	20250415	174000	783425405	1907	1907	1907	1907	0
156	20250415	173900	783425405	1907	1907	1907	1907	0
157	20250415	173800	783425405	1907	1907	1907	1907	0
158	20250415	173700	783425405	1907	1907	1907	1907	0
159	20250415	173600	783425405	1907	1907	1907	1907	0
160	20250415	173500	783425405	1907	1907	1907	1907	0
161	20250415	173400	783425405	1907	1907	1907	1907	0
162	20250415	173300	783425405	1907	1907	1907	1907	0
163	20250415	173200	783425405	1907	1907	1907	1907	0
164	20250415	173100	783425405	1907	1907	1907	1907	0
165	20250415	173000	783425405	1907	1907	1907	1907	0
166	20250415	172900	783425405	1907	1907	1907	1907	0
167	20250415	172800	783425405	1907	1907	1907	1907	0
168	20250415	172700	783425405	1907	1907	1907	1907	0
169	20250415	172600	783425405	1907	1907	1907	1907	0
170	20250415	172500	783425405	1907	1907	1907	1907	0
171	20250415	172400	783425405	1907	1907	1907	1907	0
172	20250415	172300	783425405	1907	1907	1907	1907	0
173	20250415	172200	783425405	1907	1907	1907	1907	0
174	20250415	172100	783425405	1907	1907	1907	1907	0
175	20250415	172000	783425405	1907	1907	1907	1907	0
176	20250415	171900	783425405	1907	1907	1907	1907	0
177	20250415	171800	783425405	1907	1907	1907	1907	0
178	20250415	171700	783425405	1907	1907	1907	1907	0
179	20250415	171600	783425405	1907	1907	1907	1907	0
180	20250415	171500	783425405	1907	1907	1907	1907	0
181	20250415	171400	783425405	1907	1907	1907	1907	0
182	20250415	171300	783425405	1907	1907	1907	1907	2464
183	20250415	171200	783425405	1907	1907	1907	1907	0
184	20250415	171100	783425405	1907	1907	1907	1907	0
185	20250415	171000	783425405	1907	1907	1907	1907	0
186	20250415	170900	783425405	1907	1907	1907	1907	0
187	20250415	170800	783425405	1907	1907	1907	1907	0
188	20250415	170700	783425405	1907	1907	1907	1907	0
189	20250415	170600	783425405	1907	1907	1907	1907	0
190	20250415	170500	783425405	1907	1907	1907	1907	0
191	20250415	170400	783425405	1907	1907	1907	1907	0
192	20250415	170300	783425405	1907	1907	1907	1907	0
193	20250415	170200	783425405	1907	1907	1907	1907	0
194	20250415	170100	783425405	1907	1907	1907	1907	0
195	20250415	170000	783425405	1907	1907	1907	1907	0
196	20250415	165900	783425405	1907	1907	1907	1907	0
197	20250415	165800	783425405	1907	1907	1907	1907	0
198	20250415	165700	783425405	1907	1907	1907	1907	0
199	20250415	165600	783425405	1907	1907	1907	1907	0
200	20250415	165500	783425405	1907	1907	1907	1907	0
201	20250415	165400	783425405	1907	1907	1907	1907	0
202	20250415	165300	783425405	1907	1907	1907	1907	0
203	20250415	165200	783425405	1907	1907	1907	1907	0
204	20250415	165100	783425405	1907	1907	1907	1907	0
205	20250415	165000	783425405	1907	1907	1907	1907	0
206	20250415	164900	783425405	1907	1907	1907	1907	0
207	20250415	164800	783425405	1907	1907	1907	1907	0
208	20250415	164700	783425405	1907	1907	1907	1907	0
209	20250415	164600	783425405	1907	1907	1907	1907	0
210	20250415	164500	783425405	1907	1907	1907	1907	0
211	20250415	164400	783425405	1907	1907	1907	1907	0
212	20250415	164300	783425405	1907	1907	1907	1907	2464
213	20250415	164200	783425405	1907	1907	1907	1907	0
214	20250415	164100	783425405	1907	1907	1907	1907	0
215	20250415	164000	783425405	1907	1907	1907	1907	0
216	20250415	163900	783425405	1907	1907	1907	1907	0
217	20250415	163800	783425405	1907	1907	1907	1907	0
218	20250415	163700	783425405	1907	1907	1907	1907	0
219	20250415	163600	783425405	1907	1907	1907	1907	0
220	20250415	163500	783425405	1907	1907	1907	1907	0
221	20250415	163400	783425405	1907	1907	1907	1907	0
222	20250415	163300	783425405	1907	1907	1907	1907	0
223	20250415	163200	783425405	1907	1907	1907	1907	0
224	20250415	163100	783425405	1907	1907	1907	1907	0
225	20250415	163000	783425405	1907	1907	1907	1907	0
226	20250415	162900	783425405	1907	1907	1907	1907	0
227	20250415	162800	783425405	1907	1907	1907	1907	0
228	20250415	162700	783425405	1907	1907	1907	1907	0
229	20250415	162600	783425405	1907	1907	1907	1907	0
230	20250415	162500	783425405	1907	1907	1907	1907	0
231	20250415	162400	783425405	1907	1907	1907	1907	0
232	20250415	162300	783425405	1907	1907	1907	1907	0
233	20250415	162200	783425405	1907	1907	1907	1907	0
234	20250415	162100	783425405	1907	1907	1907	1907	0
235	20250415	162000	783425405	1907	1907	1907	1907	0
236	20250415	161900	783425405	1907	1907	1907	1907	0
237	20250415	161800	783425405	1907	1907	1907	1907	0
238	20250415	161700	783425405	1907	1907	1907	1907	0
239	20250415	161600	783425405	1907	1907	1907	1907	0
240	20250415	161500	783425405	1907	1907	1907	1907	0
241	20250415	161400	783425405	1907	1907	1907	1907	0
242	20250415	161300	783425405	1907	1907	1907	1907	2464
243	20250415	161200	783425405	1907	1907	1907	1907	0
244	20250415	161100	783425405	1907	1907	1907	1907	0
245	20250415	161000	783425405	1907	1907	1907	1907	0
246	20250415	160900	783425405	1907	1907	1907	1907	0
247	20250415	160800	783425405	1907	1907	1907	1907	0
248	20250415	160700	783425405	1907	1907	1907	1907	0
249	20250415	160600	783425405	1907	1907	1907	1907	0
250	20250415	160500	783425405	1907	1907	1907	1907	0
251	20250415	160400	783425405	1907	1907	1907	1907	0
252	20250415	160300	783425405	1907	1907	1907	1907	0
253	20250415	160200	783425405	1907	1907	1907	1907	0
254	20250415	160100	783425405	1907	1907	1907	1907	0
255	20250415	160000	783425405	1907	1907	1907	1907	0
256	20250415	155900	783425405	1907	1907	1907	1907	0
257	20250415	155800	783425405	1907	1907	1907	1907	0
258	20250415	155700	783425405	1907	1907	1907	1907	0
259	20250415	155600	783425405	1907	1907	1907	1907	0
260	20250415	155500	783425405	1907	1907	1907	1907	0
261	20250415	155400	783425405	1907	1907	1907	1907	0
262	20250415	155300	783425405	1907	1907	1907	1907	0
263	20250415	155200	783425405	1907	1907	1907	1907	0
264	20250415	155100	783425405	1907	1907	1907	1907	0
265	20250415	155000	783425405	1907	1907	1907	1907	0
266	20250415	154900	783425405	1907	1907	1907	1907	0
267	20250415	154800	783425405	1907	1907	1907	1907	0
268	20250415	154700	783425405	1907	1907	1907	1907	0
269	20250415	154600	783425405	1907	1907	1907	1907	0
270	20250415	154500	783425405	1907	1907	1907	1907	0
271	20250415	154400	783425405	1907	1907	1907	1907	0
272	20250415	154300	783425405	1907	1907	1907	1907	2464
273	20250415	154200	783425405	1907	1907	1907	1907	0
274	20250415	154100	783425405	1907	1907	1907	1907	0
275	20250415	154000	783425405	1907	1907	1907	1907	0
276	20250415	153900	783425405	1907	1907	1907	1907	0
277	20250415	153800	783425405	1907	1907	1907	1907	0
278	20250415	153700	783425405	1907	1907	1907	1907	0
279	20250415	153600	783425405	1907	1907	1907	1907	0
280	20250415	153500	783425405	1907	1907	1907	1907	0
281	20250415	153400	783425405	1907	1907	1907	1907	0
282	20250415	153300	783425405	1907	1907	1907	1907	0
283	20250415	153200	783425405	1907	1907	1907	1907	0
284	20250415	153100	783425405	1907	1907	1907	1907	0
285	20250415	153000	783425405	1907	1907	1907	1907	2464
286	20250415	152900	778726557	1907	1907	1907	1907	0
287	20250415	152800	778726557	1907	1907	1907	1907	0
288	20250415	152700	778726557	1907	1907	1907	1907	0
289	20250415	152600	778726557	1907	1907	1907	1907	0
290	20250415	152500	778726557	1907	1907	1907	1907	0
291	20250415	152400	778726557	1907	1907	1907	1907	0
292	20250415	152300	778726557	1907	1907	1907	1907	0
293	20250415	152200	778726557	1907	1907	1907	1907	0
294	20250415	152100	778726557	1907	1907	1907	1907	0
295	20250415	152000	778726557	1907	1907	1907	1907	0
296	20250415	151900	778726557	1907	1907	1907	1907	20
297	20250415	151800	778688417	1907	1910	1910	1907	32
298	20250415	151700	778627333	1910	1911	1911	1910	71
299	20250415	151600	778491658	1915	1915	1915	1915	1
300	20250415	151500	778489743	1915	1915	1915	1915	0
301	20250415	151400	778489743	1915	1915	1915	1915	2
302	20250415	151300	778485913	1911	1910	1911	1910	95
303	20250415	151200	778304460	1909	1909	1909	1909	0
304	20250415	151100	778304460	1909	1907	1909	1907	110
305	20250415	151000	778094670	1907	1907	1907	1907	516
306	20250415	150900	777110658	1907	1910	1910	1907	701
307	20250415	150800	775773548	1910	1907	1910	1907	573
308	20250415	150700	774680723	1907	1909	1909	1907	415
309	20250415	150600	773888912	1910	1910	1910	1910	1
310	20250415	150500	773887002	1910	1910	1910	1910	50
311	20250415	150400	773791502	1910	1910	1910	1910	11
312	20250415	150300	773770492	1910	1910	1910	1910	0
313	20250415	150200	773770492	1910	1911	1915	1910	1363
314	20250415	150100	771164053	1910	1911	1911	1910	62
315	20250415	150000	771045586	1915	1915	1915	1915	0
316	20250415	145900	771045586	1915	1915	1915	1915	0
317	20250415	145800	771045586	1915	1915	1915	1915	20
318	20250415	145700	771007286	1915	1915	1915	1915	100
319	20250415	145600	770815786	1915	1915	1915	1915	0
320	20250415	145500	770815786	1915	1915	1915	1915	0
321	20250415	145400	770815786	1915	1915	1915	1915	0
322	20250415	145300	770815786	1915	1912	1915	1907	503
323	20250415	145200	769856201	1917	1917	1917	1917	0
324	20250415	145100	769856201	1917	1916	1917	1916	11
325	20250415	145000	769835124	1917	1917	1917	1917	0
326	20250415	144900	769835124	1917	1917	1917	1917	19
327	20250415	144800	769798701	1917	1917	1917	1917	0
328	20250415	144700	769798701	1917	1917	1917	1917	0
329	20250415	144600	769798701	1917	1917	1917	1917	60
330	20250415	144500	769683681	1917	1908	1917	1907	101
331	20250415	144400	769491063	1918	1916	1918	1916	4000
332	20250415	144300	761821333	1916	1909	1916	1909	3005
333	20250415	144200	756069772	1909	1909	1909	1909	0
334	20250415	144100	756069772	1909	1909	1909	1909	0
335	20250415	144000	756069772	1909	1909	1909	1909	60
336	20250415	143900	755955232	1909	1909	1909	1909	50
337	20250415	143800	755859782	1902	1905	1905	1902	1678
338	20250415	143700	752665397	1913	1913	1913	1913	0
339	20250415	143600	752665397	1913	1911	1913	1911	100
340	20250415	143500	752474182	1911	1911	1911	1911	20
341	20250415	143400	752435962	1905	1905	1905	1905	0
342	20250415	143300	752435962	1905	1905	1905	1905	0
343	20250415	143200	752435962	1905	1905	1905	1905	373
344	20250415	143100	751725397	1910	1911	1911	1910	10180
345	20250415	143000	732281417	1913	1913	1913	1912	127
346	20250415	142900	732038520	1913	1913	1913	1913	0
347	20250415	142800	732038520	1913	1913	1913	1913	1
348	20250415	142700	732036607	1913	1913	1913	1913	4
349	20250415	142600	732028955	1913	1913	1913	1913	612
350	20250415	142500	730858199	1913	1913	1913	1913	54
351	20250415	142400	730754897	1913	1913	1913	1913	100
352	20250415	142300	730563597	1910	1910	1910	1910	0
353	20250415	142200	730563597	1910	1913	1913	1910	1386
354	20250415	142100	727915145	1912	1912	1912	1912	1165
355	20250415	142000	725687665	1914	1914	1915	1914	102
356	20250415	141900	725492436	1912	1915	1915	1912	678
357	20250415	141800	724195931	1915	1915	1915	1915	0
358	20250415	141700	724195931	1915	1915	1915	1915	0
359	20250415	141600	724195931	1915	1915	1915	1915	500
360	20250415	141500	723238431	1915	1914	1915	1914	1525
361	20250415	141400	720318064	1914	1913	1914	1913	20
362	20250415	141300	720279790	1912	1912	1912	1912	0
363	20250415	141200	720279790	1912	1912	1912	1912	500
364	20250415	141100	719323790	1915	1913	1915	1913	8
365	20250415	141000	719308478	1914	1914	1914	1914	67
366	20250415	140900	719180240	1914	1914	1914	1914	0
367	20250415	140800	719180240	1914	1914	1914	1914	0
368	20250415	140700	719180240	1914	1914	1914	1914	1536
369	20250415	140600	716240336	1914	1914	1914	1914	20
370	20250415	140500	716202056	1914	1914	1914	1914	0
371	20250415	140400	716202056	1914	1914	1914	1910	8987
372	20250415	140300	699036878	1910	1911	1911	1910	1000
373	20250415	140200	697126395	1915	1913	1915	1912	440
374	20250415	140100	696284619	1913	1910	1913	1910	5187
375	20250415	140000	686365690	1910	1910	1910	1910	0
376	20250415	135900	686365690	1910	1910	1910	1910	469
377	20250415	135800	685469900	1909	1908	1909	1905	1515
378	20250415	135700	682582052	1907	1906	1907	1906	534
379	20250415	135600	681563717	1905	1905	1905	1903	119
380	20250415	135500	681337246	1905	1905	1905	1905	0
381	20250415	135400	681337246	1905	1903	1905	1903	3715
382	20250415	135300	674263540	1903	1903	1904	1903	1995
383	20250415	135200	670465160	1904	1904	1904	1904	679
384	20250415	135100	669172344	1904	1905	1905	1904	9423
385	20250415	135000	651230295	1905	1905	1905	1905	5053
386	20250415	134900	641604330	1907	1907	1907	1907	0
387	20250415	134800	641604330	1907	1907	1907	1907	0
388	20250415	134700	641604330	1907	1907	1907	1907	0
389	20250415	134600	641604330	1907	1907	1907	1907	0
390	20250415	134500	641604330	1907	1907	1907	1907	100
391	20250415	134400	641413630	1907	1907	1907	1907	0
392	20250415	134300	641413630	1907	1907	1907	1907	0
393	20250415	134200	641413630	1907	1907	1907	1907	0
394	20250415	134100	641413630	1907	1907	1907	1907	0
395	20250415	134000	641413630	1907	1907	1907	1907	1
396	20250415	133900	641411723	1905	1907	1907	1905	71
397	20250415	133800	641276426	1907	1906	1907	1906	501
398	20250415	133700	640321020	1907	1908	1908	1907	9
399	20250415	133600	640303851	1908	1908	1908	1908	0
400	20250415	133500	640303851	1908	1908	1908	1908	0
401	20250415	133400	640303851	1908	1908	1908	1908	40
402	20250415	133300	640227531	1907	1903	1907	1903	2443
403	20250415	133200	635573431	1903	1903	1903	1903	7
404	20250415	133100	635560110	1903	1903	1903	1903	3
405	20250415	133000	635554401	1902	1902	1902	1902	0
406	20250415	132900	635554401	1902	1903	1903	1902	184
407	20250415	132800	635204399	1903	1903	1903	1903	5
408	20250415	132700	635194884	1903	1903	1903	1903	275
409	20250415	132600	634671559	1903	1903	1903	1903	90
410	20250415	132500	634500289	1902	1902	1902	1902	0
411	20250415	132400	634500289	1902	1902	1902	1902	0
412	20250415	132300	634500289	1902	1902	1902	1902	0
413	20250415	132200	634500289	1902	1902	1902	1902	0
414	20250415	132100	634500289	1902	1903	1903	1902	1943
415	20250415	132000	630802776	1903	1903	1903	1903	0
416	20250415	131900	630802776	1903	1906	1906	1903	7347
417	20250415	131800	616808035	1906	1906	1906	1906	11
418	20250415	131700	616787069	1906	1906	1906	1906	1700
419	20250415	131600	613546869	1906	1906	1906	1906	0
420	20250415	131500	613546869	1906	1906	1906	1906	408
421	20250415	131400	612769221	1906	1905	1906	1905	2861
422	20250415	131300	607318753	1905	1905	1905	1905	0
423	20250415	131200	607318753	1905	1905	1905	1905	0
424	20250415	131100	607318753	1905	1905	1905	1905	1000
425	20250415	131000	605413753	1903	1905	1905	1903	420
426	20250415	130900	604613692	1905	1905	1905	1905	301
427	20250415	130800	604040287	1905	1905	1905	1905	0
428	20250415	130700	604040287	1905	1901	1905	1901	1563
429	20250415	130600	601068959	1900	1901	1901	1900	514
430	20250415	130500	600092357	1900	1900	1901	1900	1042
431	20250415	130400	598112556	1900	1901	1901	1900	2
432	20250415	130300	598108755	1900	1903	1903	1900	5184
433	20250415	130200	588255046	1904	1910	1910	1902	8547
434	20250415	130100	571968823	1909	1910	1910	1909	2078
435	20250415	130000	568001793	1910	1910	1910	1910	0
436	20250415	125900	568001793	1910	1910	1910	1910	62
437	20250415	125800	567883373	1910	1910	1910	1910	1206
438	20250415	125700	565579913	1911	1911	1911	1910	742
439	20250415	125600	564161968	1911	1911	1911	1911	140
440	20250415	125500	563894428	1912	1912	1912	1912	1
441	20250415	125400	563892516	1911	1910	1911	1910	1378
442	20250415	125300	561260535	1910	1910	1910	1910	53
443	20250415	125200	561159305	1909	1910	1910	1909	696
444	20250415	125100	559830125	1910	1910	1910	1910	0
445	20250415	125000	559830125	1910	1910	1910	1910	0
446	20250415	124900	559830125	1910	1910	1910	1910	100
447	20250415	124800	559639125	1910	1910	1910	1910	100
448	20250415	124700	559448125	1909	1909	1909	1909	0
449	20250415	124600	559448125	1909	1909	1909	1909	380
450	20250415	124500	558722705	1909	1909	1909	1909	500
451	20250415	124400	557768205	1909	1909	1909	1909	673
452	20250415	124300	556483448	1910	1910	1910	1910	1278
453	20250415	124200	554042468	1911	1911	1911	1911	0
454	20250415	124100	554042468	1911	1911	1911	1911	2
455	20250415	124000	554038646	1911	1911	1911	1911	1035
456	20250415	123900	552060761	1912	1912	1912	1912	41
457	20250415	123800	551982369	1911	1911	1911	1911	0
458	20250415	123700	551982369	1911	1911	1911	1911	0
459	20250415	123600	551982369	1911	1911	1911	1911	335
460	20250415	123500	551342184	1911	1911	1911	1911	0
461	20250415	123400	551342184	1911	1911	1911	1911	0
462	20250415	123300	551342184	1911	1911	1911	1911	50
463	20250415	123200	551246634	1911	1911	1911	1911	0
464	20250415	123100	551246634	1911	1911	1911	1911	412
465	20250415	123000	550459302	1911	1911	1911	1911	358
466	20250415	122900	549775164	1910	1910	1910	1910	471
467	20250415	122800	548875554	1910	1910	1910	1910	402
468	20250415	122700	548107734	1910	1910	1910	1910	56
469	20250415	122600	548000774	1910	1910	1910	1910	6
470	20250415	122500	547989314	1910	1910	1910	1910	0
471	20250415	122400	547989314	1910	1912	1912	1910	2291
472	20250415	122300	543611361	1913	1913	1913	1913	369
473	20250415	122200	542905464	1914	1915	1915	1914	755
474	20250415	122100	541460139	1916	1916	1916	1916	0
475	20250415	122000	541460139	1916	1916	1917	1916	1206
476	20250415	121900	539149363	1916	1916	1916	1916	0
477	20250415	121800	539149363	1916	1916	1916	1916	0
478	20250415	121700	539149363	1916	1916	1916	1916	1012
479	20250415	121600	537210371	1916	1915	1916	1915	539
480	20250415	121500	536178124	1915	1915	1915	1915	500
481	20250415	121400	535220624	1915	1915	1915	1915	85
482	20250415	121300	535057849	1915	1915	1915	1915	70
483	20250415	121200	534923799	1914	1914	1914	1914	1033
484	20250415	121100	532946637	1913	1913	1913	1913	452
485	20250415	121000	532081961	1913	1913	1913	1913	350
486	20250415	120900	531412411	1913	1913	1913	1913	23
487	20250415	120800	531368412	1913	1913	1913	1913	10
488	20250415	120700	531349282	1912	1912	1912	1912	1491
489	20250415	120600	528498490	1911	1911	1911	1911	200
490	20250415	120500	528116290	1911	1911	1911	1911	0
491	20250415	120400	528116290	1911	1911	1911	1911	500
492	20250415	120300	527160790	1911	1911	1911	1911	66
493	20250415	120200	527034664	1911	1911	1911	1911	0
494	20250415	120100	527034664	1911	1911	1911	1911	859
495	20250415	120000	525393115	1912	1912	1912	1912	10
496	20250415	115900	525373995	1911	1911	1911	1911	3449
497	20250415	115800	518782956	1911	1911	1911	1911	511
498	20250415	115700	517806435	1911	1911	1911	1911	20
499	20250415	115600	517768215	1910	1910	1910	1910	0
500	20250415	115500	517768215	1910	1910	1910	1910	100
501	20250415	115400	517577215	1911	1911	1911	1911	0
502	20250415	115300	517577215	1911	1911	1911	1911	0
503	20250415	115200	517577215	1911	1911	1911	1911	5
504	20250415	115100	517567660	1911	1911	1911	1911	0
505	20250415	115000	517567660	1911	1911	1911	1911	0
506	20250415	114900	517567660	1911	1910	1911	1910	503
507	20250415	114800	516606926	1910	1910	1910	1910	0
508	20250415	114700	516606926	1910	1910	1910	1910	8
509	20250415	114600	516591646	1910	1910	1910	1910	0
510	20250415	114500	516591646	1910	1910	1910	1910	297
511	20250415	114400	516024376	1910	1910	1910	1910	1052
512	20250415	114300	514015056	1909	1908	1909	1908	933
513	20250415	114200	512234679	1908	1908	1908	1908	158
514	20250415	114100	511933215	1908	1910	1910	1908	1016
515	20250415	114000	509992849	1911	1911	1911	1911	0
516	20250415	113900	509992849	1911	1911	1911	1911	60
517	20250415	113800	509878189	1911	1912	1912	1910	7785
518	20250415	113700	494996441	1915	1915	1915	1915	1
519	20250415	113600	494994526	1912	1916	1916	1912	14197
520	20250415	113500	467805925	1917	1917	1917	1917	1799
521	20250415	113400	464357242	1920	1918	1920	1918	4288
522	20250415	113300	456126858	1920	1920	1920	1920	10
523	20250415	113200	456107658	1919	1919	1919	1919	784
524	20250415	113100	454603162	1920	1919	1920	1919	1112
525	20250415	113000	452469034	1919	1919	1919	1919	1
526	20250415	112900	452467115	1919	1919	1919	1919	10
527	20250415	112800	452447925	1918	1918	1918	1918	801
528	20250415	112700	450911607	1918	1918	1918	1918	6
529	20250415	112600	450900099	1917	1917	1917	1917	0
530	20250415	112500	450900099	1917	1917	1917	1917	209
531	20250415	112400	450499446	1917	1917	1917	1917	260
532	20250415	112300	450001026	1917	1917	1918	1917	1032
533	20250415	112200	448022680	1917	1917	1917	1917	309
534	20250415	112100	447430327	1918	1917	1918	1917	928
535	20250415	112000	445650851	1918	1918	1918	1917	2606
536	20250415	111900	440652803	1918	1918	1918	1918	60
537	20250415	111800	440537723	1918	1921	1921	1918	5146
538	20250415	111700	430660507	1921	1921	1921	1921	662
539	20250415	111600	429388805	1920	1920	1920	1920	3
540	20250415	111500	429383045	1922	1922	1922	1922	0
541	20250415	111400	429383045	1922	1923	1923	1922	1307
542	20250415	111300	426870881	1922	1922	1922	1922	449
543	20250415	111200	426007903	1922	1925	1925	1922	2454
544	20250415	111100	421288864	1925	1925	1925	1925	0
545	20250415	111000	421288864	1925	1925	1925	1925	0
546	20250415	110900	421288864	1925	1925	1925	1925	100
547	20250415	110800	421096364	1925	1925	1925	1925	0
548	20250415	110700	421096364	1925	1925	1925	1925	100
549	20250415	110600	420903864	1925	1925	1925	1925	0
550	20250415	110500	420903864	1925	1925	1925	1925	61
551	20250415	110400	420786439	1925	1926	1926	1925	170
552	20250415	110300	420459139	1926	1926	1926	1926	700
553	20250415	110200	419110939	1925	1925	1925	1925	5
554	20250415	110100	419101314	1925	1925	1925	1925	70
555	20250415	110000	418966564	1926	1926	1926	1926	3
556	20250415	105900	418960786	1925	1925	1925	1925	61
557	20250415	105800	418843361	1926	1926	1926	1926	19
558	20250415	105700	418806767	1926	1926	1926	1926	413
559	20250415	105600	418011329	1925	1924	1925	1924	375
560	20250415	105500	417289497	1925	1923	1925	1923	753
561	20250415	105400	415840006	1923	1923	1923	1923	609
562	20250415	105300	414668899	1923	1923	1923	1923	0
563	20250415	105200	414668899	1923	1921	1923	1921	1065
564	20250415	105100	412622536	1921	1921	1921	1921	200
565	20250415	105000	412238336	1921	1915	1921	1914	3554
566	20250415	104900	405429106	1915	1919	1920	1915	369
567	20250415	104800	404720977	1915	1915	1915	1915	0
568	20250415	104700	404720977	1915	1915	1915	1915	0
569	20250415	104600	404720977	1915	1915	1915	1915	600
570	20250415	104500	403571977	1922	1922	1922	1922	0
571	20250415	104400	403571977	1922	1922	1922	1922	50
572	20250415	104300	403475877	1915	1915	1915	1915	30
573	20250415	104200	403418427	1922	1922	1922	1922	609
574	20250415	104100	402247929	1914	1914	1914	1914	0
575	20250415	104000	402247929	1914	1922	1922	1914	2000
576	20250415	103900	398407984	1925	1925	1925	1925	40
577	20250415	103800	398330984	1926	1925	1926	1925	1580
578	20250415	103700	395289284	1922	1925	1925	1922	1063
579	20250415	103600	393243015	1925	1925	1925	1925	0
580	20250415	103500	393243015	1925	1925	1925	1925	11
581	20250415	103400	393221840	1925	1925	1925	1925	0
582	20250415	103300	393221840	1925	1925	1925	1925	0
583	20250415	103200	393221840	1925	1924	1925	1924	1350
584	20250415	103100	390623783	1920	1920	1920	1920	0
585	20250415	103000	390623783	1920	1920	1920	1920	6
586	20250415	102900	390612263	1927	1927	1927	1927	5
587	20250415	102800	390602628	1919	1919	1919	1919	1
588	20250415	102700	390600709	1927	1927	1927	1927	0
589	20250415	102600	390600709	1927	1927	1927	1927	1
590	20250415	102500	390598782	1918	1927	1927	1918	500
591	20250415	102400	389636632	1927	1918	1927	1918	6822
592	20250415	102300	376498279	1918	1918	1918	1918	0
593	20250415	102200	376498279	1918	1918	1918	1918	1
594	20250415	102100	376496361	1914	1914	1914	1914	343
595	20250415	102000	375839859	1914	1914	1914	1914	68
596	20250415	101900	375709707	1913	1914	1914	1913	1263
597	20250415	101800	373293376	1914	1914	1914	1914	18
598	20250415	101700	373258924	1914	1913	1914	1913	33
599	20250415	101600	373195792	1913	1913	1913	1913	596
600	20250415	101500	372055644	1913	1913	1913	1913	107
601	20250415	101400	371850953	1913	1913	1913	1913	0
602	20250415	101300	371850953	1913	1915	1915	1913	795
603	20250415	101200	370329332	1920	1923	1923	1920	11
604	20250415	101100	370308182	1923	1923	1923	1923	0
605	20250415	101000	370308182	1923	1910	1923	1910	2945
606	20250415	100900	364673110	1909	1909	1910	1909	266
607	20250415	100800	364165315	1909	1910	1910	1909	58
608	20250415	100700	364054536	1901	1902	1902	1901	1410
609	20250415	100600	361373978	1902	1901	1902	1901	138
610	20250415	100500	361111630	1901	1915	1915	1880	12417
611	20250415	100400	337452120	1923	1919	1923	1915	2410
612	20250415	100300	332831438	1919	1930	1930	1918	1008
613	20250415	100200	330898075	1931	1931	1931	1931	42
614	20250415	100100	330816973	1931	1931	1931	1931	30
615	20250415	100000	330759043	1915	1919	1933	1914	687
616	20250415	095900	329435336	1914	1920	1920	1913	1561
617	20250415	095800	326445093	1920	1920	1920	1920	0
618	20250415	095700	326445093	1920	1924	1924	1920	4330
619	20250415	095600	318128047	1922	1924	1924	1920	5055
620	20250415	095500	308418150	1924	1924	1924	1924	4
621	20250415	095400	308410454	1924	1925	1925	1924	97
622	20250415	095300	308223821	1925	1924	1925	1924	125
623	20250415	095200	307983210	1925	1928	1928	1925	2999
624	20250415	095100	302207722	1927	1932	1932	1927	4130
625	20250415	095000	294244064	1931	1933	1933	1931	66
626	20250415	094900	294116610	1933	1933	1933	1933	9
627	20250415	094800	294099213	1932	1932	1932	1932	108
628	20250415	094700	293890557	1932	1935	1935	1932	1175
629	20250415	094600	291618447	1935	1935	1935	1935	30
630	20250415	094500	291560397	1934	1934	1934	1934	114
631	20250415	094400	291339921	1934	1935	1935	1934	220
632	20250415	094300	290914237	1935	1935	1935	1935	3
633	20250415	094200	290908432	1940	1940	1940	1940	0
634	20250415	094100	290908432	1940	1932	1940	1932	682
635	20250415	094000	289590793	1933	1933	1934	1933	761
636	20250415	093900	288119773	1933	1931	1933	1931	25
637	20250415	093800	288071454	1930	1936	1936	1930	6372
638	20250415	093700	275758258	1936	1937	1937	1936	1943
639	20250415	093600	271996183	1942	1937	1942	1936	5268
640	20250415	093500	261794222	1935	1940	1942	1935	1134
641	20250415	093400	259599338	1940	1939	1940	1939	38
642	20250415	093300	259525625	1934	1938	1938	1933	3200
643	20250415	093200	253337058	1938	1944	1944	1938	145
644	20250415	093100	253055708	1945	1931	1945	1931	273
645	20250415	093000	252527971	1930	1965	1965	1930	15571
646	20250415	092900	222258525	1972	1972	1972	1972	0
647	20250415	092800	222258525	1972	1972	1972	1972	0
648	20250415	092700	222258525	1972	1973	1973	1972	200
649	20250415	092600	221864025	1973	1971	1973	1967	7749
650	20250415	092500	206580274	1970	1970	1970	1970	341
651	20250415	092400	205908504	1970	1975	1975	1970	3838
652	20250415	092300	198337300	1989	1975	1989	1975	615
653	20250415	092200	197114079	1995	1975	1995	1975	1349
654	20250415	092100	194441059	1971	1971	1971	1971	0
655	20250415	092000	194441059	1971	1970	1971	1970	148
656	20250415	091900	194149406	1970	1969	1970	1969	318
657	20250415	091800	193523014	1962	1962	1962	1962	166
658	20250415	091700	193197322	1962	1962	1962	1962	150
659	20250415	091600	192903022	1961	1960	1961	1960	992
660	20250415	091500	190958602	1960	1962	1962	1960	3972
661	20250415	091400	183172350	1962	1962	1962	1961	3900
662	20250415	091300	175520866	1962	1962	1962	1962	451
663	20250415	091200	174636004	1962	1963	1963	1962	1050
664	20250415	091100	172575728	1963	1962	1963	1962	2239
665	20250415	091000	168182790	1960	1985	1985	1960	5302
666	20250415	090900	157762571	1985	1988	1988	1985	1040
667	20250415	090800	155696336	1988	1987	1988	1986	595
668	20250415	090700	154514055	1997	1989	1998	1986	1945
669	20250415	090600	150645778	1989	2010	2010	1989	5284
670	20250415	090500	140102997	2015	2020	2020	2005	5446
671	20250415	090400	129141237	2015	2005	2015	1991	22208
672	20250415	090300	84569178	2000	1999	2010	1995	15883
673	20250415	090200	52754852	1985	1984	2010	1981	13161
674	20250415	090100	26442172	1985	1973	1985	1958	11947
675	20250415	090000	2834353	1973	1960	1973	1960	1438