KissMeData/214680/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	202300	570668561	1949	1949	1949	1949	14245
3	20250429	202200	570668561	1949	1949	1949	1949	0
4	20250429	202100	570668561	1949	1949	1949	1949	0
5	20250429	202000	570668561	1949	1949	1949	1949	0
6	20250429	201900	570668561	1949	1949	1949	1949	0
7	20250429	201800	570668561	1949	1949	1949	1949	0
8	20250429	201700	570668561	1949	1949	1949	1949	0
9	20250429	201600	570668561	1949	1949	1949	1949	0
10	20250429	201500	570668561	1949	1949	1949	1949	0
11	20250429	201400	570668561	1949	1949	1949	1949	0
12	20250429	201300	570668561	1949	1949	1949	1949	0
13	20250429	201200	570668561	1949	1949	1949	1949	0
14	20250429	201100	570668561	1949	1949	1949	1949	0
15	20250429	201000	570668561	1949	1949	1949	1949	0
16	20250429	200900	570668561	1949	1949	1949	1949	0
17	20250429	200800	570668561	1949	1949	1949	1949	0
18	20250429	200700	570668561	1949	1949	1949	1949	0
19	20250429	200600	570668561	1949	1949	1949	1949	0
20	20250429	200500	570668561	1949	1949	1949	1949	0
21	20250429	200400	570668561	1949	1949	1949	1949	0
22	20250429	200300	570668561	1949	1949	1949	1949	0
23	20250429	200200	570668561	1949	1949	1949	1949	0
24	20250429	200100	570668561	1949	1949	1949	1949	0
25	20250429	200000	570668561	1949	1949	1949	1949	0
26	20250429	195900	570668561	1949	1949	1949	1949	0
27	20250429	195800	570668561	1949	1949	1949	1949	0
28	20250429	195700	570668561	1949	1949	1949	1949	0
29	20250429	195600	570668561	1949	1949	1949	1949	0
30	20250429	195500	570668561	1949	1949	1949	1949	0
31	20250429	195400	570668561	1949	1949	1949	1949	0
32	20250429	195300	570668561	1949	1949	1949	1949	14245
33	20250429	195200	570668561	1949	1949	1949	1949	0
34	20250429	195100	570668561	1949	1949	1949	1949	0
35	20250429	195000	570668561	1949	1949	1949	1949	0
36	20250429	194900	570668561	1949	1949	1949	1949	0
37	20250429	194800	570668561	1949	1949	1949	1949	0
38	20250429	194700	570668561	1949	1949	1949	1949	0
39	20250429	194600	570668561	1949	1949	1949	1949	0
40	20250429	194500	570668561	1949	1949	1949	1949	0
41	20250429	194400	570668561	1949	1949	1949	1949	0
42	20250429	194300	570668561	1949	1949	1949	1949	0
43	20250429	194200	570668561	1949	1949	1949	1949	0
44	20250429	194100	570668561	1949	1949	1949	1949	0
45	20250429	194000	570668561	1949	1949	1949	1949	0
46	20250429	193900	570668561	1949	1949	1949	1949	0
47	20250429	193800	570668561	1949	1949	1949	1949	0
48	20250429	193700	570668561	1949	1949	1949	1949	0
49	20250429	193600	570668561	1949	1949	1949	1949	0
50	20250429	193500	570668561	1949	1949	1949	1949	0
51	20250429	193400	570668561	1949	1949	1949	1949	0
52	20250429	193300	570668561	1949	1949	1949	1949	0
53	20250429	193200	570668561	1949	1949	1949	1949	0
54	20250429	193100	570668561	1949	1949	1949	1949	0
55	20250429	193000	570668561	1949	1949	1949	1949	0
56	20250429	192900	570668561	1949	1949	1949	1949	0
57	20250429	192800	570668561	1949	1949	1949	1949	0
58	20250429	192700	570668561	1949	1949	1949	1949	0
59	20250429	192600	570668561	1949	1949	1949	1949	0
60	20250429	192500	570668561	1949	1949	1949	1949	0
61	20250429	192400	570668561	1949	1949	1949	1949	0
62	20250429	192300	570668561	1949	1949	1949	1949	14245
63	20250429	192200	570668561	1949	1949	1949	1949	0
64	20250429	192100	570668561	1949	1949	1949	1949	0
65	20250429	192000	570668561	1949	1949	1949	1949	0
66	20250429	191900	570668561	1949	1949	1949	1949	0
67	20250429	191800	570668561	1949	1949	1949	1949	0
68	20250429	191700	570668561	1949	1949	1949	1949	0
69	20250429	191600	570668561	1949	1949	1949	1949	0
70	20250429	191500	570668561	1949	1949	1949	1949	0
71	20250429	191400	570668561	1949	1949	1949	1949	0
72	20250429	191300	570668561	1949	1949	1949	1949	0
73	20250429	191200	570668561	1949	1949	1949	1949	0
74	20250429	191100	570668561	1949	1949	1949	1949	0
75	20250429	191000	570668561	1949	1949	1949	1949	0
76	20250429	190900	570668561	1949	1949	1949	1949	0
77	20250429	190800	570668561	1949	1949	1949	1949	0
78	20250429	190700	570668561	1949	1949	1949	1949	0
79	20250429	190600	570668561	1949	1949	1949	1949	0
80	20250429	190500	570668561	1949	1949	1949	1949	0
81	20250429	190400	570668561	1949	1949	1949	1949	0
82	20250429	190300	570668561	1949	1949	1949	1949	0
83	20250429	190200	570668561	1949	1949	1949	1949	0
84	20250429	190100	570668561	1949	1949	1949	1949	0
85	20250429	190000	570668561	1949	1949	1949	1949	0
86	20250429	185900	570668561	1949	1949	1949	1949	0
87	20250429	185800	570668561	1949	1949	1949	1949	0
88	20250429	185700	570668561	1949	1949	1949	1949	0
89	20250429	185600	570668561	1949	1949	1949	1949	0
90	20250429	185500	570668561	1949	1949	1949	1949	0
91	20250429	185400	570668561	1949	1949	1949	1949	0
92	20250429	185300	570668561	1949	1949	1949	1949	14245
93	20250429	185200	570668561	1949	1949	1949	1949	0
94	20250429	185100	570668561	1949	1949	1949	1949	0
95	20250429	185000	570668561	1949	1949	1949	1949	0
96	20250429	184900	570668561	1949	1949	1949	1949	0
97	20250429	184800	570668561	1949	1949	1949	1949	0
98	20250429	184700	570668561	1949	1949	1949	1949	0
99	20250429	184600	570668561	1949	1949	1949	1949	0
100	20250429	184500	570668561	1949	1949	1949	1949	0
101	20250429	184400	570668561	1949	1949	1949	1949	0
102	20250429	184300	570668561	1949	1949	1949	1949	0
103	20250429	184200	570668561	1949	1949	1949	1949	0
104	20250429	184100	570668561	1949	1949	1949	1949	0
105	20250429	184000	570668561	1949	1949	1949	1949	0
106	20250429	183900	570668561	1949	1949	1949	1949	0
107	20250429	183800	570668561	1949	1949	1949	1949	0
108	20250429	183700	570668561	1949	1949	1949	1949	0
109	20250429	183600	570668561	1949	1949	1949	1949	0
110	20250429	183500	570668561	1949	1949	1949	1949	0
111	20250429	183400	570668561	1949	1949	1949	1949	0
112	20250429	183300	570668561	1949	1949	1949	1949	0
113	20250429	183200	570668561	1949	1949	1949	1949	0
114	20250429	183100	570668561	1949	1949	1949	1949	0
115	20250429	183000	570668561	1949	1949	1949	1949	0
116	20250429	182900	570668561	1949	1949	1949	1949	0
117	20250429	182800	570668561	1949	1949	1949	1949	0
118	20250429	182700	570668561	1949	1949	1949	1949	0
119	20250429	182600	570668561	1949	1949	1949	1949	0
120	20250429	182500	570668561	1949	1949	1949	1949	0
121	20250429	182400	570668561	1949	1949	1949	1949	0
122	20250429	182300	570668561	1949	1949	1949	1949	14245
123	20250429	182200	570668561	1949	1949	1949	1949	0
124	20250429	182100	570668561	1949	1949	1949	1949	0
125	20250429	182000	570668561	1949	1949	1949	1949	0
126	20250429	181900	570668561	1949	1949	1949	1949	0
127	20250429	181800	570668561	1949	1949	1949	1949	0
128	20250429	181700	570668561	1949	1949	1949	1949	0
129	20250429	181600	570668561	1949	1949	1949	1949	0
130	20250429	181500	570668561	1949	1949	1949	1949	0
131	20250429	181400	570668561	1949	1949	1949	1949	0
132	20250429	181300	570668561	1949	1949	1949	1949	0
133	20250429	181200	570668561	1949	1949	1949	1949	0
134	20250429	181100	570668561	1949	1949	1949	1949	0
135	20250429	181000	570668561	1949	1949	1949	1949	0
136	20250429	180900	570668561	1949	1949	1949	1949	0
137	20250429	180800	570668561	1949	1949	1949	1949	0
138	20250429	180700	570668561	1949	1949	1949	1949	0
139	20250429	180600	570668561	1949	1949	1949	1949	0
140	20250429	180500	570668561	1949	1949	1949	1949	0
141	20250429	180400	570668561	1949	1949	1949	1949	0
142	20250429	180300	570668561	1949	1949	1949	1949	0
143	20250429	180200	570668561	1949	1949	1949	1949	0
144	20250429	180100	570668561	1949	1949	1949	1949	0
145	20250429	180000	570668561	1949	1949	1949	1949	0
146	20250429	175900	570668561	1949	1949	1949	1949	0
147	20250429	175800	570668561	1949	1949	1949	1949	0
148	20250429	175700	570668561	1949	1949	1949	1949	0
149	20250429	175600	570668561	1949	1949	1949	1949	0
150	20250429	175500	570668561	1949	1949	1949	1949	0
151	20250429	175400	570668561	1949	1949	1949	1949	0
152	20250429	175300	570668561	1949	1949	1949	1949	14245
153	20250429	175200	570668561	1949	1949	1949	1949	0
154	20250429	175100	570668561	1949	1949	1949	1949	0
155	20250429	175000	570668561	1949	1949	1949	1949	0
156	20250429	174900	570668561	1949	1949	1949	1949	0
157	20250429	174800	570668561	1949	1949	1949	1949	0
158	20250429	174700	570668561	1949	1949	1949	1949	0
159	20250429	174600	570668561	1949	1949	1949	1949	0
160	20250429	174500	570668561	1949	1949	1949	1949	0
161	20250429	174400	570668561	1949	1949	1949	1949	0
162	20250429	174300	570668561	1949	1949	1949	1949	0
163	20250429	174200	570668561	1949	1949	1949	1949	0
164	20250429	174100	570668561	1949	1949	1949	1949	0
165	20250429	174000	570668561	1949	1949	1949	1949	0
166	20250429	173900	570668561	1949	1949	1949	1949	0
167	20250429	173800	570668561	1949	1949	1949	1949	0
168	20250429	173700	570668561	1949	1949	1949	1949	0
169	20250429	173600	570668561	1949	1949	1949	1949	0
170	20250429	173500	570668561	1949	1949	1949	1949	0
171	20250429	173400	570668561	1949	1949	1949	1949	0
172	20250429	173300	570668561	1949	1949	1949	1949	0
173	20250429	173200	570668561	1949	1949	1949	1949	0
174	20250429	173100	570668561	1949	1949	1949	1949	0
175	20250429	173000	570668561	1949	1949	1949	1949	0
176	20250429	172900	570668561	1949	1949	1949	1949	0
177	20250429	172800	570668561	1949	1949	1949	1949	0
178	20250429	172700	570668561	1949	1949	1949	1949	0
179	20250429	172600	570668561	1949	1949	1949	1949	0
180	20250429	172500	570668561	1949	1949	1949	1949	0
181	20250429	172400	570668561	1949	1949	1949	1949	0
182	20250429	172300	570668561	1949	1949	1949	1949	14245
183	20250429	172200	570668561	1949	1949	1949	1949	0
184	20250429	172100	570668561	1949	1949	1949	1949	0
185	20250429	172000	570668561	1949	1949	1949	1949	0
186	20250429	171900	570668561	1949	1949	1949	1949	0
187	20250429	171800	570668561	1949	1949	1949	1949	0
188	20250429	171700	570668561	1949	1949	1949	1949	0
189	20250429	171600	570668561	1949	1949	1949	1949	0
190	20250429	171500	570668561	1949	1949	1949	1949	0
191	20250429	171400	570668561	1949	1949	1949	1949	0
192	20250429	171300	570668561	1949	1949	1949	1949	0
193	20250429	171200	570668561	1949	1949	1949	1949	0
194	20250429	171100	570668561	1949	1949	1949	1949	0
195	20250429	171000	570668561	1949	1949	1949	1949	0
196	20250429	170900	570668561	1949	1949	1949	1949	0
197	20250429	170800	570668561	1949	1949	1949	1949	0
198	20250429	170700	570668561	1949	1949	1949	1949	0
199	20250429	170600	570668561	1949	1949	1949	1949	0
200	20250429	170500	570668561	1949	1949	1949	1949	0
201	20250429	170400	570668561	1949	1949	1949	1949	0
202	20250429	170300	570668561	1949	1949	1949	1949	0
203	20250429	170200	570668561	1949	1949	1949	1949	0
204	20250429	170100	570668561	1949	1949	1949	1949	0
205	20250429	170000	570668561	1949	1949	1949	1949	0
206	20250429	165900	570668561	1949	1949	1949	1949	0
207	20250429	165800	570668561	1949	1949	1949	1949	0
208	20250429	165700	570668561	1949	1949	1949	1949	0
209	20250429	165600	570668561	1949	1949	1949	1949	0
210	20250429	165500	570668561	1949	1949	1949	1949	0
211	20250429	165400	570668561	1949	1949	1949	1949	0
212	20250429	165300	570668561	1949	1949	1949	1949	14245
213	20250429	165200	570668561	1949	1949	1949	1949	0
214	20250429	165100	570668561	1949	1949	1949	1949	0
215	20250429	165000	570668561	1949	1949	1949	1949	0
216	20250429	164900	570668561	1949	1949	1949	1949	0
217	20250429	164800	570668561	1949	1949	1949	1949	0
218	20250429	164700	570668561	1949	1949	1949	1949	0
219	20250429	164600	570668561	1949	1949	1949	1949	0
220	20250429	164500	570668561	1949	1949	1949	1949	0
221	20250429	164400	570668561	1949	1949	1949	1949	0
222	20250429	164300	570668561	1949	1949	1949	1949	0
223	20250429	164200	570668561	1949	1949	1949	1949	0
224	20250429	164100	570668561	1949	1949	1949	1949	0
225	20250429	164000	570668561	1949	1949	1949	1949	0
226	20250429	163900	570668561	1949	1949	1949	1949	0
227	20250429	163800	570668561	1949	1949	1949	1949	0
228	20250429	163700	570668561	1949	1949	1949	1949	0
229	20250429	163600	570668561	1949	1949	1949	1949	0
230	20250429	163500	570668561	1949	1949	1949	1949	0
231	20250429	163400	570668561	1949	1949	1949	1949	0
232	20250429	163300	570668561	1949	1949	1949	1949	0
233	20250429	163200	570668561	1949	1949	1949	1949	0
234	20250429	163100	570668561	1949	1949	1949	1949	0
235	20250429	163000	570668561	1949	1949	1949	1949	0
236	20250429	162900	570668561	1949	1949	1949	1949	0
237	20250429	162800	570668561	1949	1949	1949	1949	0
238	20250429	162700	570668561	1949	1949	1949	1949	0
239	20250429	162600	570668561	1949	1949	1949	1949	0
240	20250429	162500	570668561	1949	1949	1949	1949	0
241	20250429	162400	570668561	1949	1949	1949	1949	0
242	20250429	162300	570668561	1949	1949	1949	1949	14245
243	20250429	162200	570668561	1949	1949	1949	1949	0
244	20250429	162100	570668561	1949	1949	1949	1949	0
245	20250429	162000	570668561	1949	1949	1949	1949	0
246	20250429	161900	570668561	1949	1949	1949	1949	0
247	20250429	161800	570668561	1949	1949	1949	1949	0
248	20250429	161700	570668561	1949	1949	1949	1949	0
249	20250429	161600	570668561	1949	1949	1949	1949	0
250	20250429	161500	570668561	1949	1949	1949	1949	0
251	20250429	161400	570668561	1949	1949	1949	1949	0
252	20250429	161300	570668561	1949	1949	1949	1949	0
253	20250429	161200	570668561	1949	1949	1949	1949	0
254	20250429	161100	570668561	1949	1949	1949	1949	0
255	20250429	161000	570668561	1949	1949	1949	1949	0
256	20250429	160900	570668561	1949	1949	1949	1949	0
257	20250429	160800	570668561	1949	1949	1949	1949	0
258	20250429	160700	570668561	1949	1949	1949	1949	0
259	20250429	160600	570668561	1949	1949	1949	1949	0
260	20250429	160500	570668561	1949	1949	1949	1949	0
261	20250429	160400	570668561	1949	1949	1949	1949	0
262	20250429	160300	570668561	1949	1949	1949	1949	0
263	20250429	160200	570668561	1949	1949	1949	1949	0
264	20250429	160100	570668561	1949	1949	1949	1949	0
265	20250429	160000	570668561	1949	1949	1949	1949	0
266	20250429	155900	570668561	1949	1949	1949	1949	0
267	20250429	155800	570668561	1949	1949	1949	1949	0
268	20250429	155700	570668561	1949	1949	1949	1949	0
269	20250429	155600	570668561	1949	1949	1949	1949	0
270	20250429	155500	570668561	1949	1949	1949	1949	0
271	20250429	155400	570668561	1949	1949	1949	1949	0
272	20250429	155300	570668561	1949	1949	1949	1949	14245
273	20250429	155200	570668561	1949	1949	1949	1949	0
274	20250429	155100	570668561	1949	1949	1949	1949	0
275	20250429	155000	570668561	1949	1949	1949	1949	0
276	20250429	154900	570668561	1949	1949	1949	1949	0
277	20250429	154800	570668561	1949	1949	1949	1949	0
278	20250429	154700	570668561	1949	1949	1949	1949	0
279	20250429	154600	570668561	1949	1949	1949	1949	0
280	20250429	154500	570668561	1949	1949	1949	1949	0
281	20250429	154400	570668561	1949	1949	1949	1949	0
282	20250429	154300	570668561	1949	1949	1949	1949	0
283	20250429	154200	570668561	1949	1949	1949	1949	0
284	20250429	154100	570668561	1949	1949	1949	1949	0
285	20250429	154000	570668561	1949	1949	1949	1949	0
286	20250429	153900	570668561	1949	1949	1949	1949	0
287	20250429	153800	570668561	1949	1949	1949	1949	0
288	20250429	153700	570668561	1949	1949	1949	1949	0
289	20250429	153600	570668561	1949	1949	1949	1949	0
290	20250429	153500	570668561	1949	1949	1949	1949	0
291	20250429	153400	570668561	1949	1949	1949	1949	0
292	20250429	153300	570668561	1949	1949	1949	1949	0
293	20250429	153200	570668561	1949	1949	1949	1949	0
294	20250429	153100	570668561	1949	1949	1949	1949	0
295	20250429	153000	570668561	1949	1949	1949	1949	14245
296	20250429	152900	542905056	1962	1962	1962	1962	0
297	20250429	152800	542905056	1962	1962	1962	1962	0
298	20250429	152700	542905056	1962	1962	1962	1962	0
299	20250429	152600	542905056	1962	1962	1962	1962	0
300	20250429	152500	542905056	1962	1962	1962	1962	0
301	20250429	152400	542905056	1962	1962	1962	1962	0
302	20250429	152300	542905056	1962	1962	1962	1962	0
303	20250429	152200	542905056	1962	1962	1962	1962	0
304	20250429	152100	542905056	1962	1962	1962	1962	0
305	20250429	152000	542905056	1962	1962	1962	1962	0
306	20250429	151900	542905056	1962	1952	1963	1952	114
307	20250429	151800	542681665	1964	1958	1965	1951	4360
308	20250429	151700	534159948	1965	1965	1965	1965	0
309	20250429	151600	534159948	1965	1958	1965	1958	838
310	20250429	151500	532516778	1966	1958	1966	1958	689
311	20250429	151400	531167700	1966	1966	1966	1966	0
312	20250429	151300	531167700	1966	1966	1966	1966	0
313	20250429	151200	531167700	1966	1962	1967	1958	1366
314	20250429	151100	528489072	1968	1967	1968	1960	135
315	20250429	151000	528223601	1970	1970	1970	1970	0
316	20250429	150900	528223601	1970	1957	1970	1957	1160
317	20250429	150800	525951401	1971	1970	1971	1956	7213
318	20250429	150700	511800631	1970	1968	1970	1967	77
319	20250429	150600	511649077	1970	1970	1970	1970	0
320	20250429	150500	511649077	1970	1970	1970	1970	5
321	20250429	150400	511639227	1971	1971	1971	1971	0
322	20250429	150300	511639227	1971	1971	1971	1971	0
323	20250429	150200	511639227	1971	1971	1971	1971	0
324	20250429	150100	511639227	1971	1970	1971	1970	17
325	20250429	150000	511605729	1970	1970	1970	1970	115
326	20250429	145900	511379179	1971	1970	1972	1960	1242
327	20250429	145800	508942752	1967	1972	1972	1967	275
328	20250429	145700	508401005	1973	1973	1973	1973	0
329	20250429	145600	508401005	1973	1973	1973	1973	2
330	20250429	145500	508397059	1962	1973	1973	1962	563
331	20250429	145400	507291199	1973	1973	1973	1973	0
332	20250429	145300	507291199	1973	1973	1973	1973	0
333	20250429	145200	507291199	1973	1973	1973	1973	0
334	20250429	145100	507291199	1973	1973	1973	1973	2
335	20250429	145000	507287253	1965	1970	1974	1965	9306
336	20250429	144900	488986162	1973	1973	1973	1973	0
337	20250429	144800	488986162	1973	1973	1973	1973	0
338	20250429	144700	488986162	1973	1973	1973	1973	0
339	20250429	144600	488986162	1973	1973	1973	1973	6
340	20250429	144500	488974324	1974	1974	1974	1974	0
341	20250429	144400	488974324	1974	1974	1974	1974	0
342	20250429	144300	488974324	1974	1974	1974	1974	0
343	20250429	144200	488974324	1974	1974	1974	1974	0
344	20250429	144100	488974324	1974	1973	1974	1973	1194
345	20250429	144000	486618368	1973	1962	1973	1962	6622
346	20250429	143900	473598887	1962	1962	1962	1962	2952
347	20250429	143800	467807063	1962	1962	1962	1962	0
348	20250429	143700	467807063	1962	1962	1962	1962	0
349	20250429	143600	467807063	1962	1961	1962	1961	2928
350	20250429	143500	462064770	1961	1961	1961	1961	276
351	20250429	143400	461523534	1961	1962	1962	1961	229
352	20250429	143300	461074460	1961	1961	1961	1961	26
353	20250429	143200	461023474	1961	1961	1962	1956	12191
354	20250429	143100	437166878	1961	1961	1961	1961	1
355	20250429	143000	437164917	1962	1962	1963	1956	11423
356	20250429	142900	414812905	1963	1962	1964	1955	1758
357	20250429	142800	411369626	1966	1966	1966	1966	0
358	20250429	142700	411369626	1966	1962	1966	1962	557
359	20250429	142600	410276553	1973	1973	1973	1973	0
360	20250429	142500	410276553	1973	1974	1974	1955	42119
361	20250429	142400	327802296	1974	1974	1974	1974	0
362	20250429	142300	327802296	1974	1973	1975	1973	3866
363	20250429	142200	320171859	1973	1973	1973	1973	0
364	20250429	142100	320171859	1973	1973	1973	1973	0
365	20250429	142000	320171859	1973	1973	1973	1973	53
366	20250429	141900	320067290	1973	1973	1973	1973	0
367	20250429	141800	320067290	1973	1973	1973	1973	0
368	20250429	141700	320067290	1973	1972	1973	1972	898
369	20250429	141600	318296297	1972	1972	1972	1972	0
370	20250429	141500	318296297	1972	1965	1972	1965	16
371	20250429	141400	318264780	1972	1972	1972	1972	1
372	20250429	141300	318262808	1972	1965	1972	1965	299
373	20250429	141200	317675266	1973	1973	1973	1973	0
374	20250429	141100	317675266	1973	1973	1973	1973	0
375	20250429	141000	317675266	1973	1973	1973	1973	0
376	20250429	140900	317675266	1973	1968	1973	1968	3675
377	20250429	140800	310439161	1968	1968	1968	1968	30
378	20250429	140700	310380121	1969	1969	1969	1969	0
379	20250429	140600	310380121	1969	1965	1969	1964	872
380	20250429	140500	308666660	1970	1971	1971	1970	606
381	20250429	140400	307472741	1974	1974	1974	1974	0
382	20250429	140300	307472741	1974	1974	1974	1974	0
383	20250429	140200	307472741	1974	1974	1974	1974	0
384	20250429	140100	307472741	1974	1974	1974	1974	0
385	20250429	140000	307472741	1974	1974	1974	1974	0
386	20250429	135900	307472741	1974	1974	1974	1974	0
387	20250429	135800	307472741	1974	1974	1974	1974	0
388	20250429	135700	307472741	1974	1974	1974	1974	0
389	20250429	135600	307472741	1974	1975	1975	1974	709
390	20250429	135500	306072566	1975	1975	1975	1975	500
391	20250429	135400	305085066	1976	1976	1976	1976	50
392	20250429	135300	304986266	1976	1976	1976	1976	5
393	20250429	135200	304976386	1975	1975	1975	1975	0
394	20250429	135100	304976386	1975	1976	1976	1975	8
395	20250429	135000	304960579	1976	1975	1976	1975	2308
396	20250429	134900	300402083	1975	1975	1975	1975	0
397	20250429	134800	300402083	1975	1975	1975	1975	1306
398	20250429	134700	297822733	1975	1975	1975	1975	0
399	20250429	134600	297822733	1975	1975	1975	1975	0
400	20250429	134500	297822733	1975	1975	1975	1975	0
401	20250429	134400	297822733	1975	1975	1975	1975	0
402	20250429	134300	297822733	1975	1975	1975	1975	0
403	20250429	134200	297822733	1975	1975	1975	1975	0
404	20250429	134100	297822733	1975	1970	1975	1970	115
405	20250429	134000	297595658	1964	1970	1975	1964	5632
406	20250429	133900	286491171	1971	1971	1971	1971	50
407	20250429	133800	286392621	1971	1971	1971	1971	61
408	20250429	133700	286272390	1970	1971	1971	1970	307
409	20250429	133600	285667393	1971	1971	1971	1971	0
410	20250429	133500	285667393	1971	1971	1971	1971	200
411	20250429	133400	285273193	1971	1969	1971	1969	1193
412	20250429	133300	282923274	1969	1969	1969	1968	613
413	20250429	133200	281716603	1969	1969	1969	1969	0
414	20250429	133100	281716603	1969	1969	1969	1962	1645
415	20250429	133000	278487508	1970	1970	1970	1970	0
416	20250429	132900	278487508	1970	1970	1970	1970	0
417	20250429	132800	278487508	1970	1970	1970	1970	1
418	20250429	132700	278485538	1962	1964	1964	1962	100
419	20250429	132600	278289210	1970	1970	1970	1970	314
420	20250429	132500	277670630	1970	1970	1970	1970	379
421	20250429	132400	276924000	1970	1970	1970	1970	2
422	20250429	132300	276920060	1963	1965	1970	1963	2236
423	20250429	132200	272527140	1970	1970	1970	1970	0
424	20250429	132100	272527140	1970	1968	1970	1968	7830
425	20250429	132000	257116716	1968	1968	1968	1968	0
426	20250429	131900	257116716	1968	1968	1968	1968	0
427	20250429	131800	257116716	1968	1968	1968	1968	0
428	20250429	131700	257116716	1968	1968	1968	1968	0
429	20250429	131600	257116716	1968	1968	1968	1968	0
430	20250429	131500	257116716	1968	1968	1968	1968	0
431	20250429	131400	257116716	1968	1968	1968	1968	4
432	20250429	131300	257108844	1968	1968	1968	1968	0
433	20250429	131200	257108844	1968	1968	1968	1968	350
434	20250429	131100	256420044	1968	1968	1968	1968	25
435	20250429	131000	256370844	1968	1968	1968	1968	0
436	20250429	130900	256370844	1968	1968	1968	1968	1
437	20250429	130800	256368876	1967	1967	1967	1967	189
438	20250429	130700	255997113	1967	1967	1967	1967	0
439	20250429	130600	255997113	1967	1966	1967	1960	4960
440	20250429	130500	246256874	1965	1965	1965	1965	0
441	20250429	130400	246256874	1965	1965	1965	1965	0
442	20250429	130300	246256874	1965	1966	1966	1965	1881
443	20250429	130200	242560497	1966	1966	1966	1966	0
444	20250429	130100	242560497	1966	1966	1966	1966	20
445	20250429	130000	242521177	1966	1966	1966	1966	0
446	20250429	125900	242521177	1966	1966	1966	1966	0
447	20250429	125800	242521177	1966	1966	1966	1966	0
448	20250429	125700	242521177	1966	1966	1966	1966	567
449	20250429	125600	241406455	1966	1966	1966	1965	3658
450	20250429	125500	234217027	1966	1967	1967	1966	586
451	20250429	125400	233064941	1966	1966	1966	1966	659
452	20250429	125300	231769347	1968	1968	1968	1968	0
453	20250429	125200	231769347	1968	1968	1968	1968	0
454	20250429	125100	231769347	1968	1966	1968	1966	382
455	20250429	125000	231018333	1966	1966	1966	1966	50
456	20250429	124900	230920033	1967	1967	1967	1967	0
457	20250429	124800	230920033	1967	1967	1967	1967	145
458	20250429	124700	230634818	1967	1967	1967	1967	1
459	20250429	124600	230632851	1967	1968	1968	1967	33
460	20250429	124500	230567937	1968	1968	1968	1968	20
461	20250429	124400	230528577	1970	1970	1970	1970	0
462	20250429	124300	230528577	1970	1970	1970	1970	0
463	20250429	124200	230528577	1970	1965	1970	1965	696
464	20250429	124100	229160486	1966	1965	1966	1965	1904
465	20250429	124000	225419049	1965	1970	1970	1964	1557
466	20250429	123900	222358217	1971	1971	1971	1971	0
467	20250429	123800	222358217	1971	1971	1971	1971	0
468	20250429	123700	222358217	1971	1967	1971	1966	262
469	20250429	123600	221842851	1971	1968	1971	1968	5
470	20250429	123500	221833005	1971	1971	1971	1971	0
471	20250429	123400	221833005	1971	1974	1974	1969	1599
472	20250429	123300	218682922	1974	1974	1974	1974	30
473	20250429	123200	218623702	1976	1976	1976	1976	0
474	20250429	123100	218623702	1976	1976	1976	1976	0
475	20250429	123000	218623702	1976	1976	1976	1976	0
476	20250429	122900	218623702	1976	1971	1976	1970	15
477	20250429	122800	218594135	1972	1972	1972	1972	20
478	20250429	122700	218554695	1972	1973	1979	1972	507
479	20250429	122600	217554821	1973	1974	1974	1973	84
480	20250429	122500	217389068	1981	1981	1981	1981	0
481	20250429	122400	217389068	1981	1976	1981	1975	488
482	20250429	122300	216425249	1982	1982	1982	1982	0
483	20250429	122200	216425249	1982	1982	1982	1982	1
484	20250429	122100	216423267	1980	1980	1980	1980	22
485	20250429	122000	216379707	1983	1983	1983	1983	0
486	20250429	121900	216379707	1983	1983	1983	1983	0
487	20250429	121800	216379707	1983	1983	1983	1983	0
488	20250429	121700	216379707	1983	1983	1983	1983	0
489	20250429	121600	216379707	1983	1983	1983	1983	3
490	20250429	121500	216373758	1983	1983	1983	1983	54
491	20250429	121400	216266676	1984	1977	1984	1977	32
492	20250429	121300	216203405	1977	1977	1977	1976	688
493	20250429	121200	214843727	1984	1984	1984	1984	74
494	20250429	121100	214696911	1984	1984	1984	1984	0
495	20250429	121000	214696911	1984	1984	1984	1984	2
496	20250429	120900	214692943	1985	1985	1985	1985	4
497	20250429	120800	214685003	1985	1985	1985	1985	47
498	20250429	120700	214591708	1985	1985	1985	1985	0
499	20250429	120600	214591708	1985	1985	1985	1985	0
500	20250429	120500	214591708	1985	1985	1985	1985	1
501	20250429	120400	214589723	1975	1975	1975	1975	41
502	20250429	120300	214508748	1975	1975	1975	1975	83
503	20250429	120200	214344823	1985	1985	1985	1985	0
504	20250429	120100	214344823	1985	1985	1985	1985	0
505	20250429	120000	214344823	1985	1985	1985	1985	0
506	20250429	115900	214344823	1985	1985	1985	1985	0
507	20250429	115800	214344823	1985	1985	1985	1985	0
508	20250429	115700	214344823	1985	1985	1985	1985	0
509	20250429	115600	214344823	1985	1985	1985	1985	0
510	20250429	115500	214344823	1985	1985	1985	1985	0
511	20250429	115400	214344823	1985	1985	1985	1985	0
512	20250429	115300	214344823	1985	1985	1985	1985	0
513	20250429	115200	214344823	1985	1985	1985	1985	0
514	20250429	115100	214344823	1985	1984	1985	1984	2
515	20250429	115000	214340854	1985	1985	1985	1985	0
516	20250429	114900	214340854	1985	1985	1985	1985	0
517	20250429	114800	214340854	1985	1985	1985	1985	0
518	20250429	114700	214340854	1985	1985	1985	1985	0
519	20250429	114600	214340854	1985	1985	1985	1985	0
520	20250429	114500	214340854	1985	1985	1985	1985	0
521	20250429	114400	214340854	1985	1985	1985	1985	0
522	20250429	114300	214340854	1985	1981	1985	1981	83
523	20250429	114200	214176423	1981	1981	1981	1981	0
524	20250429	114100	214176423	1981	1981	1981	1981	39
525	20250429	114000	214099164	1980	1986	1986	1980	3903
526	20250429	113900	206368050	1986	1985	1986	1985	1049
527	20250429	113800	204285736	1986	1986	1986	1986	500
528	20250429	113700	203292736	1986	1983	1986	1983	183
529	20250429	113600	202929754	1985	1985	1985	1985	150
530	20250429	113500	202632004	1985	1985	1985	1985	0
531	20250429	113400	202632004	1985	1985	1985	1985	2
532	20250429	113300	202628034	1983	1983	1983	1983	0
533	20250429	113200	202628034	1983	1983	1983	1983	339
534	20250429	113100	201955797	1983	1983	1983	1983	0
535	20250429	113000	201955797	1983	1983	1983	1983	0
536	20250429	112900	201955797	1983	1980	1983	1980	2191
537	20250429	112800	197617008	1980	1980	1980	1980	0
538	20250429	112700	197617008	1980	1980	1980	1980	2091
539	20250429	112600	193476828	1980	1977	1980	1977	2089
540	20250429	112500	189341466	1976	1976	1976	1976	1936
541	20250429	112400	185515930	1976	1976	1976	1976	0
542	20250429	112300	185515930	1976	1976	1976	1976	0
543	20250429	112200	185515930	1976	1976	1976	1976	0
544	20250429	112100	185515930	1976	1976	1976	1976	0
545	20250429	112000	185515930	1976	1976	1976	1974	1657
546	20250429	111900	182242365	1975	1975	1975	1975	105
547	20250429	111800	182034990	1975	1975	1975	1975	121
548	20250429	111700	181796015	1976	1976	1976	1976	21
549	20250429	111600	181754519	1976	1977	1977	1976	554
550	20250429	111500	180659812	1977	1977	1977	1977	512
551	20250429	111400	179647588	1977	1977	1977	1977	0
552	20250429	111300	179647588	1977	1977	1977	1977	0
553	20250429	111200	179647588	1977	1978	1978	1977	40
554	20250429	111100	179568478	1979	1979	1979	1979	0
555	20250429	111000	179568478	1979	1979	1979	1979	0
556	20250429	110900	179568478	1979	1979	1979	1979	24
557	20250429	110800	179520982	1978	1979	1979	1978	2
558	20250429	110700	179517025	1979	1979	1979	1979	0
559	20250429	110600	179517025	1979	1979	1979	1979	0
560	20250429	110500	179517025	1979	1979	1979	1979	0
561	20250429	110400	179517025	1979	1979	1979	1979	0
562	20250429	110300	179517025	1979	1979	1979	1979	1
563	20250429	110200	179515046	1972	1972	1972	1972	101
564	20250429	110100	179315874	1979	1979	1979	1979	0
565	20250429	110000	179315874	1979	1979	1979	1979	0
566	20250429	105900	179315874	1979	1976	1979	1972	211
567	20250429	105800	178898953	1975	1977	1979	1973	10453
568	20250429	105700	158271523	1980	1980	1980	1980	0
569	20250429	105600	158271523	1980	1980	1980	1980	5
570	20250429	105500	158261623	1980	1980	1980	1980	0
571	20250429	105400	158261623	1980	1980	1980	1980	100
572	20250429	105300	158063623	1980	1980	1980	1980	226
573	20250429	105200	157616143	1980	1980	1980	1980	0
574	20250429	105100	157616143	1980	1980	1980	1980	0
575	20250429	105000	157616143	1980	1980	1980	1980	497
576	20250429	104900	156632083	1980	1980	1980	1980	3
577	20250429	104800	156626143	1980	1980	1980	1980	0
578	20250429	104700	156626143	1980	1980	1980	1980	400
579	20250429	104600	155834143	1981	1981	1981	1981	0
580	20250429	104500	155834143	1981	1981	1981	1981	0
581	20250429	104400	155834143	1981	1981	1981	1981	0
582	20250429	104300	155834143	1981	1981	1981	1981	0
583	20250429	104200	155834143	1981	1981	1981	1981	456
584	20250429	104100	154930807	1973	1983	1983	1973	91
585	20250429	104000	154751008	1984	1984	1984	1984	200
586	20250429	103900	154354208	1984	1984	1984	1984	0
587	20250429	103800	154354208	1984	1984	1984	1984	0
588	20250429	103700	154354208	1984	1984	1984	1984	0
589	20250429	103600	154354208	1984	1984	1984	1984	145
590	20250429	103500	154066528	1984	1985	1985	1973	3238
591	20250429	103400	147676506	1985	1984	1985	1984	33
592	20250429	103300	147611004	1986	1982	1986	1982	11868
593	20250429	103200	124054446	1984	1984	1984	1984	309
594	20250429	103100	123441390	1984	1984	1984	1984	20
595	20250429	103000	123401710	1984	1980	1986	1980	1796
596	20250429	102900	119841648	1985	1985	1985	1985	0
597	20250429	102800	119841648	1985	1985	1985	1985	0
598	20250429	102700	119841648	1985	1985	1985	1985	0
599	20250429	102600	119841648	1985	1985	1985	1985	0
600	20250429	102500	119841648	1985	1985	1985	1985	0
601	20250429	102400	119841648	1985	1985	1985	1985	4
602	20250429	102300	119833708	1986	1986	1986	1986	5
603	20250429	102200	119823778	1980	1981	1981	1980	3002
604	20250429	102100	113876957	1988	1988	1988	1988	0
605	20250429	102000	113876957	1988	1982	1988	1982	553
606	20250429	101900	112780653	1983	1985	1985	1983	1302
607	20250429	101800	110197941	1988	1988	1988	1988	0
608	20250429	101700	110197941	1988	1988	1988	1988	104
609	20250429	101600	109991189	1988	1988	1988	1988	10
610	20250429	101500	109971309	1988	1988	1988	1988	0
611	20250429	101400	109971309	1988	1988	1988	1988	1
612	20250429	101300	109969321	1983	1983	1983	1983	0
613	20250429	101200	109969321	1983	1988	1988	1983	89
614	20250429	101100	109792639	1988	1987	1988	1987	168
615	20250429	101000	109458815	1986	1984	1986	1984	2707
616	20250429	100900	104085450	1984	1984	1984	1984	533
617	20250429	100800	103027978	1985	1985	1985	1985	0
618	20250429	100700	103027978	1985	1985	1985	1985	0
619	20250429	100600	103027978	1985	1984	1985	1984	1181
620	20250429	100500	100684836	1984	1983	1984	1982	4236
621	20250429	100400	92288119	1985	1985	1985	1985	3622
622	20250429	100300	85098449	1984	1983	1984	1983	58
623	20250429	100200	84983397	1985	1988	1988	1983	1069
624	20250429	100100	82861589	1988	1988	1988	1988	500
625	20250429	100000	81867589	1989	1989	1989	1989	0
626	20250429	095900	81867589	1989	1989	1989	1989	0
627	20250429	095800	81867589	1989	1988	1989	1988	2141
628	20250429	095700	77611140	1988	1981	1988	1981	4040
629	20250429	095600	69593386	1981	1981	1981	1981	18
630	20250429	095500	69557728	1969	1969	1969	1969	40
631	20250429	095400	69478968	1982	1982	1982	1982	5
632	20250429	095300	69469058	1982	1980	1982	1980	903
633	20250429	095200	67680198	1981	1981	1982	1966	3133
634	20250429	095100	61485025	1975	1975	1975	1975	110
635	20250429	095000	61267775	1981	1981	1981	1981	0
636	20250429	094900	61267775	1981	1981	1981	1981	4
637	20250429	094800	61259851	1981	1981	1981	1981	2
638	20250429	094700	61255889	1981	1983	1983	1981	7
639	20250429	094600	61242018	1983	1982	1983	1982	348
640	20250429	094500	60552252	1981	1979	1981	1975	2276
641	20250429	094400	56048306	1979	1978	1979	1978	24
642	20250429	094300	56000811	1979	1979	1979	1970	444
643	20250429	094200	55124835	1981	1981	1981	1981	72
644	20250429	094100	54982203	1981	1975	1981	1975	20
645	20250429	094000	54942697	1981	1981	1981	1981	200
646	20250429	093900	54546497	1981	1977	1981	1977	2081
647	20250429	093800	50432036	1975	1975	1975	1975	50
648	20250429	093700	50333286	1977	1977	1977	1977	37
649	20250429	093600	50260137	1977	1977	1977	1977	100
650	20250429	093500	50062437	1977	1975	1977	1975	359
651	20250429	093400	49352798	1975	1975	1975	1975	100
652	20250429	093300	49155298	1976	1976	1976	1976	0
653	20250429	093200	49155298	1976	1976	1976	1976	16
654	20250429	093100	49123682	1976	1976	1976	1976	0
655	20250429	093000	49123682	1976	1977	1977	1965	1403
656	20250429	092900	46364226	1977	1971	1977	1971	470
657	20250429	092800	45437490	1978	1978	1978	1978	0
658	20250429	092700	45437490	1978	1978	1978	1978	0
659	20250429	092600	45437490	1978	1981	1981	1978	51
660	20250429	092500	45336609	1971	1982	1982	1971	625
661	20250429	092400	44101380	1982	1982	1982	1982	32
662	20250429	092300	44037956	1983	1983	1983	1983	39
663	20250429	092200	43960619	1983	1983	1983	1983	165
664	20250429	092100	43633424	1983	1979	1983	1979	2000
665	20250429	092000	39669862	1979	1979	1979	1979	6
666	20250429	091900	39657988	1976	1976	1976	1976	25
667	20250429	091800	39608588	1976	1965	1976	1965	138
668	20250429	091700	39336510	1965	1968	1968	1965	1063
669	20250429	091600	37245690	1979	1979	1979	1968	8
670	20250429	091500	37229869	1979	1979	1980	1979	340
671	20250429	091400	36556835	1979	1979	1979	1979	0
672	20250429	091300	36556835	1979	1979	1979	1979	23
673	20250429	091200	36511318	1980	1969	1980	1969	65
674	20250429	091100	36382981	1983	1983	1983	1983	0
675	20250429	091000	36382981	1983	1988	1988	1983	896
676	20250429	090900	34602747	1988	1988	1988	1988	1
677	20250429	090800	34600759	1989	1970	1990	1970	1353
678	20250429	090700	31930634	1971	1997	1997	1971	2982
679	20250429	090600	26043262	1998	1999	1999	1997	826
680	20250429	090500	24393047	1999	1977	2000	1977	3325
681	20250429	090400	17763265	1976	1975	1976	1975	502
682	20250429	090300	16771505	1978	1970	1978	1970	2061
683	20250429	090200	12695805	1960	1971	1971	1960	1010
684	20250429	090100	10716011	1971	1965	1971	1959	1020
685	20250429	090000	8716243	1959	1952	1960	1952	4461