KissMeData/065950/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	192700	236828592	1920	1920	1920	1920	4232
3	20250409	192600	236828592	1920	1920	1920	1920	0
4	20250409	192500	236828592	1920	1920	1920	1920	0
5	20250409	192400	236828592	1920	1920	1920	1920	0
6	20250409	192300	236828592	1920	1920	1920	1920	0
7	20250409	192200	236828592	1920	1920	1920	1920	0
8	20250409	192100	236828592	1920	1920	1920	1920	0
9	20250409	192000	236828592	1920	1920	1920	1920	0
10	20250409	191900	236828592	1920	1920	1920	1920	0
11	20250409	191800	236828592	1920	1920	1920	1920	0
12	20250409	191700	236828592	1920	1920	1920	1920	0
13	20250409	191600	236828592	1920	1920	1920	1920	0
14	20250409	191500	236828592	1920	1920	1920	1920	0
15	20250409	191400	236828592	1920	1920	1920	1920	0
16	20250409	191300	236828592	1920	1920	1920	1920	0
17	20250409	191200	236828592	1920	1920	1920	1920	0
18	20250409	191100	236828592	1920	1920	1920	1920	0
19	20250409	191000	236828592	1920	1920	1920	1920	0
20	20250409	190900	236828592	1920	1920	1920	1920	0
21	20250409	190800	236828592	1920	1920	1920	1920	0
22	20250409	190700	236828592	1920	1920	1920	1920	0
23	20250409	190600	236828592	1920	1920	1920	1920	0
24	20250409	190500	236828592	1920	1920	1920	1920	0
25	20250409	190400	236828592	1920	1920	1920	1920	0
26	20250409	190300	236828592	1920	1920	1920	1920	0
27	20250409	190200	236828592	1920	1920	1920	1920	0
28	20250409	190100	236828592	1920	1920	1920	1920	0
29	20250409	190000	236828592	1920	1920	1920	1920	0
30	20250409	185900	236828592	1920	1920	1920	1920	0
31	20250409	185800	236828592	1920	1920	1920	1920	0
32	20250409	185700	236828592	1920	1920	1920	1920	4232
33	20250409	185600	236828592	1920	1920	1920	1920	0
34	20250409	185500	236828592	1920	1920	1920	1920	0
35	20250409	185400	236828592	1920	1920	1920	1920	0
36	20250409	185300	236828592	1920	1920	1920	1920	0
37	20250409	185200	236828592	1920	1920	1920	1920	0
38	20250409	185100	236828592	1920	1920	1920	1920	0
39	20250409	185000	236828592	1920	1920	1920	1920	0
40	20250409	184900	236828592	1920	1920	1920	1920	0
41	20250409	184800	236828592	1920	1920	1920	1920	0
42	20250409	184700	236828592	1920	1920	1920	1920	0
43	20250409	184600	236828592	1920	1920	1920	1920	0
44	20250409	184500	236828592	1920	1920	1920	1920	0
45	20250409	184400	236828592	1920	1920	1920	1920	0
46	20250409	184300	236828592	1920	1920	1920	1920	0
47	20250409	184200	236828592	1920	1920	1920	1920	0
48	20250409	184100	236828592	1920	1920	1920	1920	0
49	20250409	184000	236828592	1920	1920	1920	1920	0
50	20250409	183900	236828592	1920	1920	1920	1920	0
51	20250409	183800	236828592	1920	1920	1920	1920	0
52	20250409	183700	236828592	1920	1920	1920	1920	0
53	20250409	183600	236828592	1920	1920	1920	1920	0
54	20250409	183500	236828592	1920	1920	1920	1920	0
55	20250409	183400	236828592	1920	1920	1920	1920	0
56	20250409	183300	236828592	1920	1920	1920	1920	0
57	20250409	183200	236828592	1920	1920	1920	1920	0
58	20250409	183100	236828592	1920	1920	1920	1920	0
59	20250409	183000	236828592	1920	1920	1920	1920	0
60	20250409	182900	236828592	1920	1920	1920	1920	0
61	20250409	182800	236828592	1920	1920	1920	1920	0
62	20250409	182700	236828592	1920	1920	1920	1920	4232
63	20250409	182600	236828592	1920	1920	1920	1920	0
64	20250409	182500	236828592	1920	1920	1920	1920	0
65	20250409	182400	236828592	1920	1920	1920	1920	0
66	20250409	182300	236828592	1920	1920	1920	1920	0
67	20250409	182200	236828592	1920	1920	1920	1920	0
68	20250409	182100	236828592	1920	1920	1920	1920	0
69	20250409	182000	236828592	1920	1920	1920	1920	0
70	20250409	181900	236828592	1920	1920	1920	1920	0
71	20250409	181800	236828592	1920	1920	1920	1920	0
72	20250409	181700	236828592	1920	1920	1920	1920	0
73	20250409	181600	236828592	1920	1920	1920	1920	0
74	20250409	181500	236828592	1920	1920	1920	1920	0
75	20250409	181400	236828592	1920	1920	1920	1920	0
76	20250409	181300	236828592	1920	1920	1920	1920	0
77	20250409	181200	236828592	1920	1920	1920	1920	0
78	20250409	181100	236828592	1920	1920	1920	1920	0
79	20250409	181000	236828592	1920	1920	1920	1920	0
80	20250409	180900	236828592	1920	1920	1920	1920	0
81	20250409	180800	236828592	1920	1920	1920	1920	0
82	20250409	180700	236828592	1920	1920	1920	1920	0
83	20250409	180600	236828592	1920	1920	1920	1920	0
84	20250409	180500	236828592	1920	1920	1920	1920	0
85	20250409	180400	236828592	1920	1920	1920	1920	0
86	20250409	180300	236828592	1920	1920	1920	1920	0
87	20250409	180200	236828592	1920	1920	1920	1920	0
88	20250409	180100	236828592	1920	1920	1920	1920	0
89	20250409	180000	236828592	1920	1920	1920	1920	0
90	20250409	175900	236828592	1920	1920	1920	1920	0
91	20250409	175800	236828592	1920	1920	1920	1920	0
92	20250409	175700	236828592	1920	1920	1920	1920	4232
93	20250409	175600	236828592	1920	1920	1920	1920	0
94	20250409	175500	236828592	1920	1920	1920	1920	0
95	20250409	175400	236828592	1920	1920	1920	1920	0
96	20250409	175300	236828592	1920	1920	1920	1920	0
97	20250409	175200	236828592	1920	1920	1920	1920	0
98	20250409	175100	236828592	1920	1920	1920	1920	0
99	20250409	175000	236828592	1920	1920	1920	1920	0
100	20250409	174900	236828592	1920	1920	1920	1920	0
101	20250409	174800	236828592	1920	1920	1920	1920	0
102	20250409	174700	236828592	1920	1920	1920	1920	0
103	20250409	174600	236828592	1920	1920	1920	1920	0
104	20250409	174500	236828592	1920	1920	1920	1920	0
105	20250409	174400	236828592	1920	1920	1920	1920	0
106	20250409	174300	236828592	1920	1920	1920	1920	0
107	20250409	174200	236828592	1920	1920	1920	1920	0
108	20250409	174100	236828592	1920	1920	1920	1920	0
109	20250409	174000	236828592	1920	1920	1920	1920	0
110	20250409	173900	236828592	1920	1920	1920	1920	0
111	20250409	173800	236828592	1920	1920	1920	1920	0
112	20250409	173700	236828592	1920	1920	1920	1920	0
113	20250409	173600	236828592	1920	1920	1920	1920	0
114	20250409	173500	236828592	1920	1920	1920	1920	0
115	20250409	173400	236828592	1920	1920	1920	1920	0
116	20250409	173300	236828592	1920	1920	1920	1920	0
117	20250409	173200	236828592	1920	1920	1920	1920	0
118	20250409	173100	236828592	1920	1920	1920	1920	0
119	20250409	173000	236828592	1920	1920	1920	1920	0
120	20250409	172900	236828592	1920	1920	1920	1920	0
121	20250409	172800	236828592	1920	1920	1920	1920	0
122	20250409	172700	236828592	1920	1920	1920	1920	4232
123	20250409	172600	236828592	1920	1920	1920	1920	0
124	20250409	172500	236828592	1920	1920	1920	1920	0
125	20250409	172400	236828592	1920	1920	1920	1920	0
126	20250409	172300	236828592	1920	1920	1920	1920	0
127	20250409	172200	236828592	1920	1920	1920	1920	0
128	20250409	172100	236828592	1920	1920	1920	1920	0
129	20250409	172000	236828592	1920	1920	1920	1920	0
130	20250409	171900	236828592	1920	1920	1920	1920	0
131	20250409	171800	236828592	1920	1920	1920	1920	0
132	20250409	171700	236828592	1920	1920	1920	1920	0
133	20250409	171600	236828592	1920	1920	1920	1920	0
134	20250409	171500	236828592	1920	1920	1920	1920	0
135	20250409	171400	236828592	1920	1920	1920	1920	0
136	20250409	171300	236828592	1920	1920	1920	1920	0
137	20250409	171200	236828592	1920	1920	1920	1920	0
138	20250409	171100	236828592	1920	1920	1920	1920	0
139	20250409	171000	236828592	1920	1920	1920	1920	0
140	20250409	170900	236828592	1920	1920	1920	1920	0
141	20250409	170800	236828592	1920	1920	1920	1920	0
142	20250409	170700	236828592	1920	1920	1920	1920	0
143	20250409	170600	236828592	1920	1920	1920	1920	0
144	20250409	170500	236828592	1920	1920	1920	1920	0
145	20250409	170400	236828592	1920	1920	1920	1920	0
146	20250409	170300	236828592	1920	1920	1920	1920	0
147	20250409	170200	236828592	1920	1920	1920	1920	0
148	20250409	170100	236828592	1920	1920	1920	1920	0
149	20250409	170000	236828592	1920	1920	1920	1920	0
150	20250409	165900	236828592	1920	1920	1920	1920	0
151	20250409	165800	236828592	1920	1920	1920	1920	0
152	20250409	165700	236828592	1920	1920	1920	1920	4232
153	20250409	165600	236828592	1920	1920	1920	1920	0
154	20250409	165500	236828592	1920	1920	1920	1920	0
155	20250409	165400	236828592	1920	1920	1920	1920	0
156	20250409	165300	236828592	1920	1920	1920	1920	0
157	20250409	165200	236828592	1920	1920	1920	1920	0
158	20250409	165100	236828592	1920	1920	1920	1920	0
159	20250409	165000	236828592	1920	1920	1920	1920	0
160	20250409	164900	236828592	1920	1920	1920	1920	0
161	20250409	164800	236828592	1920	1920	1920	1920	0
162	20250409	164700	236828592	1920	1920	1920	1920	0
163	20250409	164600	236828592	1920	1920	1920	1920	0
164	20250409	164500	236828592	1920	1920	1920	1920	0
165	20250409	164400	236828592	1920	1920	1920	1920	0
166	20250409	164300	236828592	1920	1920	1920	1920	0
167	20250409	164200	236828592	1920	1920	1920	1920	0
168	20250409	164100	236828592	1920	1920	1920	1920	0
169	20250409	164000	236828592	1920	1920	1920	1920	0
170	20250409	163900	236828592	1920	1920	1920	1920	0
171	20250409	163800	236828592	1920	1920	1920	1920	0
172	20250409	163700	236828592	1920	1920	1920	1920	0
173	20250409	163600	236828592	1920	1920	1920	1920	0
174	20250409	163500	236828592	1920	1920	1920	1920	0
175	20250409	163400	236828592	1920	1920	1920	1920	0
176	20250409	163300	236828592	1920	1920	1920	1920	0
177	20250409	163200	236828592	1920	1920	1920	1920	0
178	20250409	163100	236828592	1920	1920	1920	1920	0
179	20250409	163000	236828592	1920	1920	1920	1920	0
180	20250409	162900	236828592	1920	1920	1920	1920	0
181	20250409	162800	236828592	1920	1920	1920	1920	0
182	20250409	162700	236828592	1920	1920	1920	1920	4232
183	20250409	162600	236828592	1920	1920	1920	1920	0
184	20250409	162500	236828592	1920	1920	1920	1920	0
185	20250409	162400	236828592	1920	1920	1920	1920	0
186	20250409	162300	236828592	1920	1920	1920	1920	0
187	20250409	162200	236828592	1920	1920	1920	1920	0
188	20250409	162100	236828592	1920	1920	1920	1920	0
189	20250409	162000	236828592	1920	1920	1920	1920	0
190	20250409	161900	236828592	1920	1920	1920	1920	0
191	20250409	161800	236828592	1920	1920	1920	1920	0
192	20250409	161700	236828592	1920	1920	1920	1920	0
193	20250409	161600	236828592	1920	1920	1920	1920	0
194	20250409	161500	236828592	1920	1920	1920	1920	0
195	20250409	161400	236828592	1920	1920	1920	1920	0
196	20250409	161300	236828592	1920	1920	1920	1920	0
197	20250409	161200	236828592	1920	1920	1920	1920	0
198	20250409	161100	236828592	1920	1920	1920	1920	0
199	20250409	161000	236828592	1920	1920	1920	1920	0
200	20250409	160900	236828592	1920	1920	1920	1920	0
201	20250409	160800	236828592	1920	1920	1920	1920	0
202	20250409	160700	236828592	1920	1920	1920	1920	0
203	20250409	160600	236828592	1920	1920	1920	1920	0
204	20250409	160500	236828592	1920	1920	1920	1920	0
205	20250409	160400	236828592	1920	1920	1920	1920	0
206	20250409	160300	236828592	1920	1920	1920	1920	0
207	20250409	160200	236828592	1920	1920	1920	1920	0
208	20250409	160100	236828592	1920	1920	1920	1920	0
209	20250409	160000	236828592	1920	1920	1920	1920	0
210	20250409	155900	236828592	1920	1920	1920	1920	0
211	20250409	155800	236828592	1920	1920	1920	1920	0
212	20250409	155700	236828592	1920	1920	1920	1920	4232
213	20250409	155600	236828592	1920	1920	1920	1920	0
214	20250409	155500	236828592	1920	1920	1920	1920	0
215	20250409	155400	236828592	1920	1920	1920	1920	0
216	20250409	155300	236828592	1920	1920	1920	1920	0
217	20250409	155200	236828592	1920	1920	1920	1920	0
218	20250409	155100	236828592	1920	1920	1920	1920	0
219	20250409	155000	236828592	1920	1920	1920	1920	0
220	20250409	154900	236828592	1920	1920	1920	1920	0
221	20250409	154800	236828592	1920	1920	1920	1920	0
222	20250409	154700	236828592	1920	1920	1920	1920	0
223	20250409	154600	236828592	1920	1920	1920	1920	0
224	20250409	154500	236828592	1920	1920	1920	1920	0
225	20250409	154400	236828592	1920	1920	1920	1920	0
226	20250409	154300	236828592	1920	1920	1920	1920	0
227	20250409	154200	236828592	1920	1920	1920	1920	0
228	20250409	154100	236828592	1920	1920	1920	1920	0
229	20250409	154000	236828592	1920	1920	1920	1920	0
230	20250409	153900	236828592	1920	1920	1920	1920	0
231	20250409	153800	236828592	1920	1920	1920	1920	0
232	20250409	153700	236828592	1920	1920	1920	1920	0
233	20250409	153600	236828592	1920	1920	1920	1920	0
234	20250409	153500	236828592	1920	1920	1920	1920	0
235	20250409	153400	236828592	1920	1920	1920	1920	0
236	20250409	153300	236828592	1920	1920	1920	1920	0
237	20250409	153200	236828592	1920	1920	1920	1920	0
238	20250409	153100	236828592	1920	1920	1920	1920	0
239	20250409	153000	236828592	1920	1920	1920	1920	4232
240	20250409	152900	228703152	1920	1920	1920	1920	0
241	20250409	152800	228703152	1920	1920	1920	1920	0
242	20250409	152700	228703152	1920	1920	1920	1920	0
243	20250409	152600	228703152	1920	1920	1920	1920	0
244	20250409	152500	228703152	1920	1920	1920	1920	0
245	20250409	152400	228703152	1920	1920	1920	1920	0
246	20250409	152300	228703152	1920	1920	1920	1920	0
247	20250409	152200	228703152	1920	1920	1920	1920	0
248	20250409	152100	228703152	1920	1920	1920	1920	0
249	20250409	152000	228703152	1920	1920	1920	1920	0
250	20250409	151900	228703152	1920	1922	1922	1920	2563
251	20250409	151800	223779265	1922	1926	1926	1922	1605
252	20250409	151700	220691908	1926	1926	1926	1926	109
253	20250409	151600	220481974	1926	1926	1926	1926	115
254	20250409	151500	220260484	1926	1926	1926	1926	176
255	20250409	151400	219921508	1930	1930	1930	1930	1
256	20250409	151300	219919578	1926	1929	1929	1926	216
257	20250409	151200	219503556	1930	1930	1930	1930	0
258	20250409	151100	219503556	1930	1930	1930	1930	0
259	20250409	151000	219503556	1930	1930	1930	1930	51
260	20250409	150900	219405126	1927	1926	1927	1926	69
261	20250409	150800	219272222	1930	1930	1930	1930	0
262	20250409	150700	219272222	1930	1926	1930	1926	157
263	20250409	150600	218969216	1930	1930	1930	1930	1
264	20250409	150500	218967286	1926	1926	1926	1926	0
265	20250409	150400	218967286	1926	1927	1927	1926	2148
266	20250409	150300	214828238	1927	1927	1927	1927	0
267	20250409	150200	214828238	1927	1927	1927	1927	0
268	20250409	150100	214828238	1927	1927	1927	1927	75
269	20250409	150000	214683713	1926	1930	1930	1926	248
270	20250409	145900	214205885	1930	1930	1930	1930	2
271	20250409	145800	214202025	1930	1930	1930	1930	4
272	20250409	145700	214194305	1930	1925	1930	1925	56
273	20250409	145600	214086500	1930	1930	1930	1930	1
274	20250409	145500	214084570	1929	1929	1929	1929	200
275	20250409	145400	213698770	1929	1929	1929	1929	255
276	20250409	145300	213206875	1928	1928	1928	1928	200
277	20250409	145200	212821275	1929	1929	1929	1929	1
278	20250409	145100	212819346	1921	1921	1921	1921	99
279	20250409	145000	212629167	1922	1922	1922	1922	0
280	20250409	144900	212629167	1922	1922	1922	1922	29
281	20250409	144800	212573429	1921	1921	1921	1921	0
282	20250409	144700	212573429	1921	1922	1922	1921	731
283	20250409	144600	211168558	1922	1922	1922	1922	0
284	20250409	144500	211168558	1922	1922	1922	1922	66
285	20250409	144400	211041706	1923	1923	1923	1923	100
286	20250409	144300	210849406	1922	1922	1922	1922	123
287	20250409	144200	210613000	1923	1923	1923	1923	1
288	20250409	144100	210611077	1939	1939	1939	1939	0
289	20250409	144000	210611077	1939	1939	1939	1939	2
290	20250409	143900	210607199	1923	1923	1923	1923	0
291	20250409	143800	210607199	1923	1923	1923	1923	0
292	20250409	143700	210607199	1923	1923	1923	1923	0
293	20250409	143600	210607199	1923	1923	1923	1923	18
294	20250409	143500	210572585	1941	1941	1941	1941	1
295	20250409	143400	210570644	1942	1942	1942	1942	0
296	20250409	143300	210570644	1942	1942	1942	1942	0
297	20250409	143200	210570644	1942	1934	1942	1934	519
298	20250409	143100	209563592	1925	1925	1925	1925	0
299	20250409	143000	209563592	1925	1931	1931	1925	12
300	20250409	142900	209540486	1931	1931	1931	1931	1
301	20250409	142800	209538555	1931	1931	1931	1931	0
302	20250409	142700	209538555	1931	1931	1931	1931	52
303	20250409	142600	209438143	1921	1927	1927	1921	1964
304	20250409	142500	205662310	1930	1932	1933	1930	788
305	20250409	142400	204141116	1932	1936	1936	1932	1083
306	20250409	142300	202046952	1939	1939	1939	1939	0
307	20250409	142200	202046952	1939	1939	1939	1939	0
308	20250409	142100	202046952	1939	1939	1939	1939	1
309	20250409	142000	202045013	1939	1939	1939	1939	8
310	20250409	141900	202029501	1939	1939	1939	1939	0
311	20250409	141800	202029501	1939	1939	1939	1939	10
312	20250409	141700	202010111	1939	1939	1939	1939	0
313	20250409	141600	202010111	1939	1936	1939	1936	729
314	20250409	141500	200598199	1936	1936	1936	1936	28
315	20250409	141400	200543991	1936	1936	1936	1936	4
316	20250409	141300	200536247	1936	1936	1936	1935	126
317	20250409	141200	200292431	1935	1936	1936	1935	21
318	20250409	141100	200251786	1936	1936	1936	1936	0
319	20250409	141000	200251786	1936	1936	1936	1936	0
320	20250409	140900	200251786	1936	1936	1936	1936	1
321	20250409	140800	200249850	1935	1937	1937	1935	16
322	20250409	140700	200218886	1937	1950	1950	1936	14630
323	20250409	140600	171734049	1950	1950	1950	1950	294
324	20250409	140500	171160749	1951	1951	1951	1951	0
325	20250409	140400	171160749	1951	1951	1951	1951	0
326	20250409	140300	171160749	1951	1951	1951	1951	0
327	20250409	140200	171160749	1951	1951	1951	1951	0
328	20250409	140100	171160749	1951	1952	1952	1951	70
329	20250409	140000	171024119	1952	1952	1952	1952	0
330	20250409	135900	171024119	1952	1952	1952	1952	0
331	20250409	135800	171024119	1952	1952	1952	1952	38
332	20250409	135700	170949943	1952	1952	1952	1952	200
333	20250409	135600	170559543	1952	1952	1952	1952	0
334	20250409	135500	170559543	1952	1952	1952	1952	1
335	20250409	135400	170557591	1951	1950	1951	1950	80
336	20250409	135300	170401569	1951	1951	1951	1951	5
337	20250409	135200	170391814	1951	1951	1951	1951	8
338	20250409	135100	170376206	1951	1951	1951	1951	0
339	20250409	135000	170376206	1951	1951	1951	1951	2
340	20250409	134900	170372304	1951	1951	1951	1951	0
341	20250409	134800	170372304	1951	1951	1951	1951	205
342	20250409	134700	169972349	1951	1951	1951	1951	0
343	20250409	134600	169972349	1951	1951	1951	1951	300
344	20250409	134500	169387049	1951	1951	1951	1951	0
345	20250409	134400	169387049	1951	1951	1951	1951	0
346	20250409	134300	169387049	1951	1951	1951	1951	0
347	20250409	134200	169387049	1951	1951	1951	1951	0
348	20250409	134100	169387049	1951	1951	1951	1951	44
349	20250409	134000	169301205	1950	1950	1950	1950	423
350	20250409	133900	168476355	1952	1952	1952	1952	0
351	20250409	133800	168476355	1952	1952	1952	1952	99
352	20250409	133700	168283107	1951	1951	1951	1951	0
353	20250409	133600	168283107	1951	1951	1951	1951	0
354	20250409	133500	168283107	1951	1951	1951	1950	5141
355	20250409	133400	158253045	1951	1951	1951	1951	223
356	20250409	133300	157817972	1951	1951	1951	1951	20
357	20250409	133200	157778952	1950	1950	1950	1950	0
358	20250409	133100	157778952	1950	1950	1950	1950	111
359	20250409	133000	157562502	1950	1950	1950	1950	150
360	20250409	132900	157270002	1952	1951	1952	1950	6889
361	20250409	132800	143832456	1951	1951	1951	1951	0
362	20250409	132700	143832456	1951	1951	1951	1951	0
363	20250409	132600	143832456	1951	1951	1951	1951	0
364	20250409	132500	143832456	1951	1952	1952	1951	1557
365	20250409	132400	140793903	1952	1952	1952	1952	0
366	20250409	132300	140793903	1952	1952	1952	1952	417
367	20250409	132200	139979919	1952	1952	1952	1952	0
368	20250409	132100	139979919	1952	1952	1952	1952	0
369	20250409	132000	139979919	1952	1952	1952	1952	0
370	20250409	131900	139979919	1952	1952	1952	1952	0
371	20250409	131800	139979919	1952	1960	1960	1952	144
372	20250409	131700	139698431	1960	1960	1960	1960	0
373	20250409	131600	139698431	1960	1960	1960	1960	0
374	20250409	131500	139698431	1960	1960	1960	1960	0
375	20250409	131400	139698431	1960	1960	1960	1960	0
376	20250409	131300	139698431	1960	1960	1960	1960	0
377	20250409	131200	139698431	1960	1960	1960	1960	2
378	20250409	131100	139694511	1952	1952	1952	1952	0
379	20250409	131000	139694511	1952	1952	1952	1952	0
380	20250409	130900	139694511	1952	1952	1952	1952	0
381	20250409	130800	139694511	1952	1952	1952	1952	0
382	20250409	130700	139694511	1952	1952	1952	1952	0
383	20250409	130600	139694511	1952	1952	1952	1952	0
384	20250409	130500	139694511	1952	1952	1952	1952	0
385	20250409	130400	139694511	1952	1952	1952	1952	1000
386	20250409	130300	137742511	1952	1952	1952	1952	0
387	20250409	130200	137742511	1952	1952	1952	1952	0
388	20250409	130100	137742511	1952	1952	1952	1952	0
389	20250409	130000	137742511	1952	1952	1952	1952	201
390	20250409	125900	137350159	1952	1953	1953	1952	4354
391	20250409	125800	128846897	1953	1953	1953	1953	35
392	20250409	125700	128778542	1960	1960	1960	1960	1
393	20250409	125600	128776582	1954	1954	1954	1954	271
394	20250409	125500	128247048	1961	1961	1961	1961	0
395	20250409	125400	128247048	1961	1961	1961	1961	0
396	20250409	125300	128247048	1961	1961	1961	1961	1
397	20250409	125200	128245087	1961	1961	1961	1961	1
398	20250409	125100	128243126	1963	1963	1963	1963	0
399	20250409	125000	128243126	1963	1963	1963	1963	32
400	20250409	124900	128180310	1954	1954	1954	1954	0
401	20250409	124800	128180310	1954	1954	1954	1954	66
402	20250409	124700	128051346	1955	1955	1955	1955	42
403	20250409	124600	127969236	1955	1955	1955	1955	0
404	20250409	124500	127969236	1955	1955	1955	1955	0
405	20250409	124400	127969236	1955	1955	1955	1955	0
406	20250409	124300	127969236	1955	1955	1955	1955	0
407	20250409	124200	127969236	1955	1955	1955	1955	0
408	20250409	124100	127969236	1955	1955	1955	1955	208
409	20250409	124000	127562596	1956	1956	1956	1956	0
410	20250409	123900	127562596	1956	1956	1956	1956	10
411	20250409	123800	127543036	1957	1957	1957	1957	755
412	20250409	123700	126065501	1957	1957	1957	1957	1
413	20250409	123600	126063544	1957	1958	1958	1957	528
414	20250409	123500	125029772	1964	1964	1964	1964	0
415	20250409	123400	125029772	1964	1964	1964	1964	0
416	20250409	123300	125029772	1964	1958	1964	1958	25
417	20250409	123200	124980816	1957	1957	1957	1957	0
418	20250409	123100	124980816	1957	1957	1957	1957	0
419	20250409	123000	124980816	1957	1957	1957	1957	0
420	20250409	122900	124980816	1957	1957	1957	1957	3
421	20250409	122800	124974945	1964	1964	1964	1964	0
422	20250409	122700	124974945	1964	1964	1964	1964	0
423	20250409	122600	124974945	1964	1957	1964	1957	1002
424	20250409	122500	123014024	1957	1957	1957	1957	0
425	20250409	122400	123014024	1957	1957	1957	1957	0
426	20250409	122300	123014024	1957	1957	1957	1957	0
427	20250409	122200	123014024	1957	1957	1957	1957	0
428	20250409	122100	123014024	1957	1957	1957	1957	0
429	20250409	122000	123014024	1957	1957	1957	1957	0
430	20250409	121900	123014024	1957	1957	1957	1957	0
431	20250409	121800	123014024	1957	1960	1960	1957	2000
432	20250409	121700	119099103	1961	1962	1962	1961	101
433	20250409	121600	118900993	1962	1962	1962	1962	0
434	20250409	121500	118900993	1962	1962	1962	1962	0
435	20250409	121400	118900993	1962	1962	1962	1962	0
436	20250409	121300	118900993	1962	1962	1962	1962	0
437	20250409	121200	118900993	1962	1962	1962	1962	5
438	20250409	121100	118891183	1964	1964	1964	1964	0
439	20250409	121000	118891183	1964	1964	1964	1964	0
440	20250409	120900	118891183	1964	1964	1964	1964	0
441	20250409	120800	118891183	1964	1964	1964	1964	0
442	20250409	120700	118891183	1964	1964	1964	1964	0
443	20250409	120600	118891183	1964	1964	1964	1964	0
444	20250409	120500	118891183	1964	1964	1964	1964	0
445	20250409	120400	118891183	1964	1964	1964	1964	1
446	20250409	120300	118889219	1960	1960	1960	1960	0
447	20250409	120200	118889219	1960	1960	1960	1960	0
448	20250409	120100	118889219	1960	1960	1960	1960	0
449	20250409	120000	118889219	1960	1960	1960	1960	37
450	20250409	115900	118816699	1964	1964	1964	1964	0
451	20250409	115800	118816699	1964	1964	1964	1964	0
452	20250409	115700	118816699	1964	1964	1964	1964	0
453	20250409	115600	118816699	1964	1964	1964	1964	0
454	20250409	115500	118816699	1964	1964	1964	1964	0
455	20250409	115400	118816699	1964	1963	1964	1963	3788
456	20250409	115300	111378215	1963	1963	1963	1963	0
457	20250409	115200	111378215	1963	1963	1963	1963	0
458	20250409	115100	111378215	1963	1963	1963	1963	0
459	20250409	115000	111378215	1963	1963	1963	1963	0
460	20250409	114900	111378215	1963	1963	1963	1963	0
461	20250409	114800	111378215	1963	1963	1963	1963	0
462	20250409	114700	111378215	1963	1963	1963	1963	0
463	20250409	114600	111378215	1963	1963	1963	1963	0
464	20250409	114500	111378215	1963	1963	1963	1963	0
465	20250409	114400	111378215	1963	1963	1963	1963	0
466	20250409	114300	111378215	1963	1963	1963	1963	0
467	20250409	114200	111378215	1963	1963	1963	1963	6
468	20250409	114100	111366437	1954	1954	1954	1954	0
469	20250409	114000	111366437	1954	1954	1954	1954	0
470	20250409	113900	111366437	1954	1954	1954	1954	0
471	20250409	113800	111366437	1954	1954	1954	1954	0
472	20250409	113700	111366437	1954	1954	1954	1954	0
473	20250409	113600	111366437	1954	1955	1955	1954	36
474	20250409	113500	111296092	1960	1960	1960	1960	0
475	20250409	113400	111296092	1960	1960	1960	1960	0
476	20250409	113300	111296092	1960	1960	1960	1960	0
477	20250409	113200	111296092	1960	1959	1960	1959	754
478	20250409	113100	109818453	1959	1959	1959	1959	1
479	20250409	113000	109816494	1954	1954	1954	1954	0
480	20250409	112900	109816494	1954	1954	1954	1954	1000
481	20250409	112800	107862494	1959	1959	1959	1959	75
482	20250409	112700	107715569	1959	1959	1959	1959	59
483	20250409	112600	107599988	1951	1951	1951	1951	0
484	20250409	112500	107599988	1951	1951	1951	1951	0
485	20250409	112400	107599988	1951	1951	1951	1951	0
486	20250409	112300	107599988	1951	1951	1951	1951	0
487	20250409	112200	107599988	1951	1951	1951	1951	0
488	20250409	112100	107599988	1951	1951	1951	1951	60
489	20250409	112000	107482928	1951	1951	1951	1951	0
490	20250409	111900	107482928	1951	1951	1951	1951	131
491	20250409	111800	107227347	1952	1952	1952	1952	1729
492	20250409	111700	103852339	1952	1952	1952	1952	0
493	20250409	111600	103852339	1952	1952	1952	1952	0
494	20250409	111500	103852339	1952	1952	1952	1952	0
495	20250409	111400	103852339	1952	1955	1955	1952	200
496	20250409	111300	103461396	1955	1955	1955	1955	121
497	20250409	111200	103224841	1955	1955	1955	1955	117
498	20250409	111100	102996106	1955	1955	1955	1955	0
499	20250409	111000	102996106	1955	1955	1955	1955	0
500	20250409	110900	102996106	1955	1955	1955	1955	0
501	20250409	110800	102996106	1955	1955	1955	1955	0
502	20250409	110700	102996106	1955	1955	1955	1955	0
503	20250409	110600	102996106	1955	1955	1955	1955	0
504	20250409	110500	102996106	1955	1955	1955	1955	0
505	20250409	110400	102996106	1955	1955	1955	1955	3
506	20250409	110300	102990241	1952	1952	1952	1952	2
507	20250409	110200	102986337	1952	1952	1952	1952	0
508	20250409	110100	102986337	1952	1952	1952	1952	349
509	20250409	110000	102305089	1964	1964	1964	1964	10
510	20250409	105900	102285449	1964	1964	1964	1964	0
511	20250409	105800	102285449	1964	1964	1964	1964	0
512	20250409	105700	102285449	1964	1964	1964	1964	0
513	20250409	105600	102285449	1964	1952	1964	1952	11
514	20250409	105500	102263965	1952	1952	1952	1952	0
515	20250409	105400	102263965	1952	1952	1952	1952	0
516	20250409	105300	102263965	1952	1952	1952	1952	0
517	20250409	105200	102263965	1952	1953	1953	1952	200
518	20250409	105100	101873519	1952	1952	1952	1952	0
519	20250409	105000	101873519	1952	1952	1952	1952	0
520	20250409	104900	101873519	1952	1959	1959	1952	355
521	20250409	104800	101179134	1966	1966	1966	1966	51
522	20250409	104700	101078868	1966	1966	1966	1966	0
523	20250409	104600	101078868	1966	1966	1966	1966	0
524	20250409	104500	101078868	1966	1966	1966	1966	0
525	20250409	104400	101078868	1966	1966	1966	1966	0
526	20250409	104300	101078868	1966	1966	1966	1966	0
527	20250409	104200	101078868	1966	1966	1966	1966	0
528	20250409	104100	101078868	1966	1966	1966	1966	1
529	20250409	104000	101076902	1961	1961	1961	1961	982
530	20250409	103900	99151200	1961	1961	1961	1961	1
531	20250409	103800	99149239	1959	1959	1959	1959	0
532	20250409	103700	99149239	1959	1959	1959	1959	0
533	20250409	103600	99149239	1959	1959	1959	1959	0
534	20250409	103500	99149239	1959	1956	1959	1956	1003
535	20250409	103400	97185119	1951	1951	1951	1951	0
536	20250409	103300	97185119	1951	1951	1951	1951	429
537	20250409	103200	96348140	1951	1951	1951	1950	559
538	20250409	103100	95257631	1951	1950	1951	1950	2330
539	20250409	103000	90714121	1950	1950	1950	1950	74
540	20250409	102900	90569821	1950	1954	1954	1950	530
541	20250409	102800	89536295	1957	1957	1957	1957	2
542	20250409	102700	89532381	1959	1959	1959	1959	0
543	20250409	102600	89532381	1959	1959	1959	1959	10
544	20250409	102500	89512791	1959	1959	1959	1950	1786
545	20250409	102400	86029779	1959	1959	1959	1959	1
546	20250409	102300	86027820	1951	1951	1951	1950	1390
547	20250409	102200	83316958	1960	1960	1960	1960	0
548	20250409	102100	83316958	1960	1960	1960	1960	1
549	20250409	102000	83314998	1960	1960	1960	1960	1
550	20250409	101900	83313038	1963	1952	1963	1951	1560
551	20250409	101800	80268957	1950	1950	1950	1950	0
552	20250409	101700	80268957	1950	1959	1959	1950	20261
553	20250409	101600	40739602	1968	1968	1968	1968	0
554	20250409	101500	40739602	1968	1968	1968	1968	0
555	20250409	101400	40739602	1968	1960	1968	1959	979
556	20250409	101300	38821457	1961	1961	1961	1961	0
557	20250409	101200	38821457	1961	1961	1961	1961	0
558	20250409	101100	38821457	1961	1961	1961	1961	3246
559	20250409	101000	32456051	1968	1968	1968	1968	1
560	20250409	100900	32454083	1962	1962	1962	1962	0
561	20250409	100800	32454083	1962	1962	1962	1962	106
562	20250409	100700	32246111	1962	1962	1962	1962	2
563	20250409	100600	32242187	1960	1961	1961	1960	336
564	20250409	100500	31583365	1962	1962	1962	1962	219
565	20250409	100400	31153687	1962	1962	1962	1962	66
566	20250409	100300	31024195	1968	1962	1968	1962	224
567	20250409	100200	30584671	1962	1962	1962	1962	60
568	20250409	100100	30466951	1968	1968	1968	1968	6
569	20250409	100000	30455143	1972	1972	1972	1972	0
570	20250409	095900	30455143	1972	1972	1972	1972	0
571	20250409	095800	30455143	1972	1972	1972	1972	1
572	20250409	095700	30453171	1963	1963	1963	1963	509
573	20250409	095600	29454004	1963	1963	1963	1963	0
574	20250409	095500	29454004	1963	1963	1963	1963	0
575	20250409	095400	29454004	1963	1963	1963	1963	52
576	20250409	095300	29351928	1972	1972	1972	1972	1
577	20250409	095200	29349956	1963	1964	1964	1963	69
578	20250409	095100	29214464	1963	1963	1963	1963	100
579	20250409	095000	29018164	1963	1963	1963	1963	0
580	20250409	094900	29018164	1963	1970	1970	1963	3
581	20250409	094800	29012266	1971	1971	1971	1971	200
582	20250409	094700	28618066	1971	1971	1971	1971	18
583	20250409	094600	28582588	1971	1971	1971	1971	10
584	20250409	094500	28562878	1962	1962	1962	1962	267
585	20250409	094400	28039024	1971	1971	1971	1971	20
586	20250409	094300	27999604	1971	1971	1971	1971	3
587	20250409	094200	27993691	1971	1961	1971	1961	221
588	20250409	094100	27560300	1961	1961	1961	1961	14
589	20250409	094000	27532846	1961	1962	1962	1961	824
590	20250409	093900	25916472	1974	1973	1974	1973	7
591	20250409	093800	25902656	1974	1974	1974	1974	5
592	20250409	093700	25892786	1962	1962	1962	1962	0
593	20250409	093600	25892786	1962	1962	1962	1962	0
594	20250409	093500	25892786	1962	1962	1962	1962	580
595	20250409	093400	24754826	1962	1962	1962	1962	583
596	20250409	093300	23610980	1962	1962	1962	1962	0
597	20250409	093200	23610980	1962	1962	1962	1962	689
598	20250409	093100	22259162	1975	1975	1975	1975	0
599	20250409	093000	22259162	1975	1975	1975	1975	12
600	20250409	092900	22235462	1975	1975	1975	1975	2
601	20250409	092800	22231512	1962	1962	1962	1962	0
602	20250409	092700	22231512	1962	1962	1962	1962	92
603	20250409	092600	22051008	1962	1962	1962	1962	200
604	20250409	092500	21658608	1962	1962	1962	1962	0
605	20250409	092400	21658608	1962	1962	1962	1962	229
606	20250409	092300	21209310	1961	1961	1961	1961	0
607	20250409	092200	21209310	1961	1961	1961	1961	70
608	20250409	092100	21072040	1959	1970	1970	1959	863
609	20250409	092000	19376450	1969	1970	1970	1969	25
610	20250409	091900	19327222	1970	1972	1972	1970	1953
611	20250409	091800	15476668	1972	1972	1972	1972	20
612	20250409	091700	15437228	1972	1981	1981	1972	569
613	20250409	091600	14315020	1974	1976	1976	1974	17
614	20250409	091500	14281460	1976	1978	1978	1975	247
615	20250409	091400	13793222	1978	1980	1980	1978	76
616	20250409	091300	13642891	1981	1981	1981	1981	203
617	20250409	091200	13240748	1974	1981	1981	1973	6
618	20250409	091100	13228877	1983	1983	1983	1983	0
619	20250409	091000	13228877	1983	1983	1983	1983	14
620	20250409	090900	13201115	1983	1984	1984	1983	12
621	20250409	090800	13177318	1984	1984	1984	1984	25
622	20250409	090700	13127718	1984	1983	1984	1983	3
623	20250409	090600	13121768	1971	1983	1985	1971	682
624	20250409	090500	11771033	1983	1971	1983	1971	195
625	20250409	090400	11386340	1985	1985	1985	1985	0
626	20250409	090300	11386340	1985	1985	1985	1985	1
627	20250409	090200	11384355	1974	1982	1983	1974	671
628	20250409	090100	10058495	1980	1977	1980	1971	701
629	20250409	090000	8676665	1977	1952	1977	1952	4445