KissMeData/168330/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	201100	240518042	1930	1930	1930	1930	964
3	20250416	201000	240518042	1930	1930	1930	1930	0
4	20250416	200900	240518042	1930	1930	1930	1930	0
5	20250416	200800	240518042	1930	1930	1930	1930	0
6	20250416	200700	240518042	1930	1930	1930	1930	0
7	20250416	200600	240518042	1930	1930	1930	1930	0
8	20250416	200500	240518042	1930	1930	1930	1930	0
9	20250416	200400	240518042	1930	1930	1930	1930	0
10	20250416	200300	240518042	1930	1930	1930	1930	0
11	20250416	200200	240518042	1930	1930	1930	1930	0
12	20250416	200100	240518042	1930	1930	1930	1930	0
13	20250416	200000	240518042	1930	1930	1930	1930	0
14	20250416	195900	240518042	1930	1930	1930	1930	0
15	20250416	195800	240518042	1930	1930	1930	1930	0
16	20250416	195700	240518042	1930	1930	1930	1930	0
17	20250416	195600	240518042	1930	1930	1930	1930	0
18	20250416	195500	240518042	1930	1930	1930	1930	0
19	20250416	195400	240518042	1930	1930	1930	1930	0
20	20250416	195300	240518042	1930	1930	1930	1930	0
21	20250416	195200	240518042	1930	1930	1930	1930	0
22	20250416	195100	240518042	1930	1930	1930	1930	0
23	20250416	195000	240518042	1930	1930	1930	1930	0
24	20250416	194900	240518042	1930	1930	1930	1930	0
25	20250416	194800	240518042	1930	1930	1930	1930	0
26	20250416	194700	240518042	1930	1930	1930	1930	0
27	20250416	194600	240518042	1930	1930	1930	1930	0
28	20250416	194500	240518042	1930	1930	1930	1930	0
29	20250416	194400	240518042	1930	1930	1930	1930	0
30	20250416	194300	240518042	1930	1930	1930	1930	0
31	20250416	194200	240518042	1930	1930	1930	1930	0
32	20250416	194100	240518042	1930	1930	1930	1930	964
33	20250416	194000	240518042	1930	1930	1930	1930	0
34	20250416	193900	240518042	1930	1930	1930	1930	0
35	20250416	193800	240518042	1930	1930	1930	1930	0
36	20250416	193700	240518042	1930	1930	1930	1930	0
37	20250416	193600	240518042	1930	1930	1930	1930	0
38	20250416	193500	240518042	1930	1930	1930	1930	0
39	20250416	193400	240518042	1930	1930	1930	1930	0
40	20250416	193300	240518042	1930	1930	1930	1930	0
41	20250416	193200	240518042	1930	1930	1930	1930	0
42	20250416	193100	240518042	1930	1930	1930	1930	0
43	20250416	193000	240518042	1930	1930	1930	1930	0
44	20250416	192900	240518042	1930	1930	1930	1930	0
45	20250416	192800	240518042	1930	1930	1930	1930	0
46	20250416	192700	240518042	1930	1930	1930	1930	0
47	20250416	192600	240518042	1930	1930	1930	1930	0
48	20250416	192500	240518042	1930	1930	1930	1930	0
49	20250416	192400	240518042	1930	1930	1930	1930	0
50	20250416	192300	240518042	1930	1930	1930	1930	0
51	20250416	192200	240518042	1930	1930	1930	1930	0
52	20250416	192100	240518042	1930	1930	1930	1930	0
53	20250416	192000	240518042	1930	1930	1930	1930	0
54	20250416	191900	240518042	1930	1930	1930	1930	0
55	20250416	191800	240518042	1930	1930	1930	1930	0
56	20250416	191700	240518042	1930	1930	1930	1930	0
57	20250416	191600	240518042	1930	1930	1930	1930	0
58	20250416	191500	240518042	1930	1930	1930	1930	0
59	20250416	191400	240518042	1930	1930	1930	1930	0
60	20250416	191300	240518042	1930	1930	1930	1930	0
61	20250416	191200	240518042	1930	1930	1930	1930	0
62	20250416	191100	240518042	1930	1930	1930	1930	964
63	20250416	191000	240518042	1930	1930	1930	1930	0
64	20250416	190900	240518042	1930	1930	1930	1930	0
65	20250416	190800	240518042	1930	1930	1930	1930	0
66	20250416	190700	240518042	1930	1930	1930	1930	0
67	20250416	190600	240518042	1930	1930	1930	1930	0
68	20250416	190500	240518042	1930	1930	1930	1930	0
69	20250416	190400	240518042	1930	1930	1930	1930	0
70	20250416	190300	240518042	1930	1930	1930	1930	0
71	20250416	190200	240518042	1930	1930	1930	1930	0
72	20250416	190100	240518042	1930	1930	1930	1930	0
73	20250416	190000	240518042	1930	1930	1930	1930	0
74	20250416	185900	240518042	1930	1930	1930	1930	0
75	20250416	185800	240518042	1930	1930	1930	1930	0
76	20250416	185700	240518042	1930	1930	1930	1930	0
77	20250416	185600	240518042	1930	1930	1930	1930	0
78	20250416	185500	240518042	1930	1930	1930	1930	0
79	20250416	185400	240518042	1930	1930	1930	1930	0
80	20250416	185300	240518042	1930	1930	1930	1930	0
81	20250416	185200	240518042	1930	1930	1930	1930	0
82	20250416	185100	240518042	1930	1930	1930	1930	0
83	20250416	185000	240518042	1930	1930	1930	1930	0
84	20250416	184900	240518042	1930	1930	1930	1930	0
85	20250416	184800	240518042	1930	1930	1930	1930	0
86	20250416	184700	240518042	1930	1930	1930	1930	0
87	20250416	184600	240518042	1930	1930	1930	1930	0
88	20250416	184500	240518042	1930	1930	1930	1930	0
89	20250416	184400	240518042	1930	1930	1930	1930	0
90	20250416	184300	240518042	1930	1930	1930	1930	0
91	20250416	184200	240518042	1930	1930	1930	1930	0
92	20250416	184100	240518042	1930	1930	1930	1930	964
93	20250416	184000	240518042	1930	1930	1930	1930	0
94	20250416	183900	240518042	1930	1930	1930	1930	0
95	20250416	183800	240518042	1930	1930	1930	1930	0
96	20250416	183700	240518042	1930	1930	1930	1930	0
97	20250416	183600	240518042	1930	1930	1930	1930	0
98	20250416	183500	240518042	1930	1930	1930	1930	0
99	20250416	183400	240518042	1930	1930	1930	1930	0
100	20250416	183300	240518042	1930	1930	1930	1930	0
101	20250416	183200	240518042	1930	1930	1930	1930	0
102	20250416	183100	240518042	1930	1930	1930	1930	0
103	20250416	183000	240518042	1930	1930	1930	1930	0
104	20250416	182900	240518042	1930	1930	1930	1930	0
105	20250416	182800	240518042	1930	1930	1930	1930	0
106	20250416	182700	240518042	1930	1930	1930	1930	0
107	20250416	182600	240518042	1930	1930	1930	1930	0
108	20250416	182500	240518042	1930	1930	1930	1930	0
109	20250416	182400	240518042	1930	1930	1930	1930	0
110	20250416	182300	240518042	1930	1930	1930	1930	0
111	20250416	182200	240518042	1930	1930	1930	1930	0
112	20250416	182100	240518042	1930	1930	1930	1930	0
113	20250416	182000	240518042	1930	1930	1930	1930	0
114	20250416	181900	240518042	1930	1930	1930	1930	0
115	20250416	181800	240518042	1930	1930	1930	1930	0
116	20250416	181700	240518042	1930	1930	1930	1930	0
117	20250416	181600	240518042	1930	1930	1930	1930	0
118	20250416	181500	240518042	1930	1930	1930	1930	0
119	20250416	181400	240518042	1930	1930	1930	1930	0
120	20250416	181300	240518042	1930	1930	1930	1930	0
121	20250416	181200	240518042	1930	1930	1930	1930	0
122	20250416	181100	240518042	1930	1930	1930	1930	964
123	20250416	181000	240518042	1930	1930	1930	1930	0
124	20250416	180900	240518042	1930	1930	1930	1930	0
125	20250416	180800	240518042	1930	1930	1930	1930	0
126	20250416	180700	240518042	1930	1930	1930	1930	0
127	20250416	180600	240518042	1930	1930	1930	1930	0
128	20250416	180500	240518042	1930	1930	1930	1930	0
129	20250416	180400	240518042	1930	1930	1930	1930	0
130	20250416	180300	240518042	1930	1930	1930	1930	0
131	20250416	180200	240518042	1930	1930	1930	1930	0
132	20250416	180100	240518042	1930	1930	1930	1930	0
133	20250416	180000	240518042	1930	1930	1930	1930	0
134	20250416	175900	240518042	1930	1930	1930	1930	0
135	20250416	175800	240518042	1930	1930	1930	1930	0
136	20250416	175700	240518042	1930	1930	1930	1930	0
137	20250416	175600	240518042	1930	1930	1930	1930	0
138	20250416	175500	240518042	1930	1930	1930	1930	0
139	20250416	175400	240518042	1930	1930	1930	1930	0
140	20250416	175300	240518042	1930	1930	1930	1930	0
141	20250416	175200	240518042	1930	1930	1930	1930	0
142	20250416	175100	240518042	1930	1930	1930	1930	0
143	20250416	175000	240518042	1930	1930	1930	1930	0
144	20250416	174900	240518042	1930	1930	1930	1930	0
145	20250416	174800	240518042	1930	1930	1930	1930	0
146	20250416	174700	240518042	1930	1930	1930	1930	0
147	20250416	174600	240518042	1930	1930	1930	1930	0
148	20250416	174500	240518042	1930	1930	1930	1930	0
149	20250416	174400	240518042	1930	1930	1930	1930	0
150	20250416	174300	240518042	1930	1930	1930	1930	0
151	20250416	174200	240518042	1930	1930	1930	1930	0
152	20250416	174100	240518042	1930	1930	1930	1930	964
153	20250416	174000	240518042	1930	1930	1930	1930	0
154	20250416	173900	240518042	1930	1930	1930	1930	0
155	20250416	173800	240518042	1930	1930	1930	1930	0
156	20250416	173700	240518042	1930	1930	1930	1930	0
157	20250416	173600	240518042	1930	1930	1930	1930	0
158	20250416	173500	240518042	1930	1930	1930	1930	0
159	20250416	173400	240518042	1930	1930	1930	1930	0
160	20250416	173300	240518042	1930	1930	1930	1930	0
161	20250416	173200	240518042	1930	1930	1930	1930	0
162	20250416	173100	240518042	1930	1930	1930	1930	0
163	20250416	173000	240518042	1930	1930	1930	1930	0
164	20250416	172900	240518042	1930	1930	1930	1930	0
165	20250416	172800	240518042	1930	1930	1930	1930	0
166	20250416	172700	240518042	1930	1930	1930	1930	0
167	20250416	172600	240518042	1930	1930	1930	1930	0
168	20250416	172500	240518042	1930	1930	1930	1930	0
169	20250416	172400	240518042	1930	1930	1930	1930	0
170	20250416	172300	240518042	1930	1930	1930	1930	0
171	20250416	172200	240518042	1930	1930	1930	1930	0
172	20250416	172100	240518042	1930	1930	1930	1930	0
173	20250416	172000	240518042	1930	1930	1930	1930	0
174	20250416	171900	240518042	1930	1930	1930	1930	0
175	20250416	171800	240518042	1930	1930	1930	1930	0
176	20250416	171700	240518042	1930	1930	1930	1930	0
177	20250416	171600	240518042	1930	1930	1930	1930	0
178	20250416	171500	240518042	1930	1930	1930	1930	0
179	20250416	171400	240518042	1930	1930	1930	1930	0
180	20250416	171300	240518042	1930	1930	1930	1930	0
181	20250416	171200	240518042	1930	1930	1930	1930	0
182	20250416	171100	240518042	1930	1930	1930	1930	964
183	20250416	171000	240518042	1930	1930	1930	1930	0
184	20250416	170900	240518042	1930	1930	1930	1930	0
185	20250416	170800	240518042	1930	1930	1930	1930	0
186	20250416	170700	240518042	1930	1930	1930	1930	0
187	20250416	170600	240518042	1930	1930	1930	1930	0
188	20250416	170500	240518042	1930	1930	1930	1930	0
189	20250416	170400	240518042	1930	1930	1930	1930	0
190	20250416	170300	240518042	1930	1930	1930	1930	0
191	20250416	170200	240518042	1930	1930	1930	1930	0
192	20250416	170100	240518042	1930	1930	1930	1930	0
193	20250416	170000	240518042	1930	1930	1930	1930	0
194	20250416	165900	240518042	1930	1930	1930	1930	0
195	20250416	165800	240518042	1930	1930	1930	1930	0
196	20250416	165700	240518042	1930	1930	1930	1930	0
197	20250416	165600	240518042	1930	1930	1930	1930	0
198	20250416	165500	240518042	1930	1930	1930	1930	0
199	20250416	165400	240518042	1930	1930	1930	1930	0
200	20250416	165300	240518042	1930	1930	1930	1930	0
201	20250416	165200	240518042	1930	1930	1930	1930	0
202	20250416	165100	240518042	1930	1930	1930	1930	0
203	20250416	165000	240518042	1930	1930	1930	1930	0
204	20250416	164900	240518042	1930	1930	1930	1930	0
205	20250416	164800	240518042	1930	1930	1930	1930	0
206	20250416	164700	240518042	1930	1930	1930	1930	0
207	20250416	164600	240518042	1930	1930	1930	1930	0
208	20250416	164500	240518042	1930	1930	1930	1930	0
209	20250416	164400	240518042	1930	1930	1930	1930	0
210	20250416	164300	240518042	1930	1930	1930	1930	0
211	20250416	164200	240518042	1930	1930	1930	1930	0
212	20250416	164100	240518042	1930	1930	1930	1930	964
213	20250416	164000	240518042	1930	1930	1930	1930	0
214	20250416	163900	240518042	1930	1930	1930	1930	0
215	20250416	163800	240518042	1930	1930	1930	1930	0
216	20250416	163700	240518042	1930	1930	1930	1930	0
217	20250416	163600	240518042	1930	1930	1930	1930	0
218	20250416	163500	240518042	1930	1930	1930	1930	0
219	20250416	163400	240518042	1930	1930	1930	1930	0
220	20250416	163300	240518042	1930	1930	1930	1930	0
221	20250416	163200	240518042	1930	1930	1930	1930	0
222	20250416	163100	240518042	1930	1930	1930	1930	0
223	20250416	163000	240518042	1930	1930	1930	1930	0
224	20250416	162900	240518042	1930	1930	1930	1930	0
225	20250416	162800	240518042	1930	1930	1930	1930	0
226	20250416	162700	240518042	1930	1930	1930	1930	0
227	20250416	162600	240518042	1930	1930	1930	1930	0
228	20250416	162500	240518042	1930	1930	1930	1930	0
229	20250416	162400	240518042	1930	1930	1930	1930	0
230	20250416	162300	240518042	1930	1930	1930	1930	0
231	20250416	162200	240518042	1930	1930	1930	1930	0
232	20250416	162100	240518042	1930	1930	1930	1930	0
233	20250416	162000	240518042	1930	1930	1930	1930	0
234	20250416	161900	240518042	1930	1930	1930	1930	0
235	20250416	161800	240518042	1930	1930	1930	1930	0
236	20250416	161700	240518042	1930	1930	1930	1930	0
237	20250416	161600	240518042	1930	1930	1930	1930	0
238	20250416	161500	240518042	1930	1930	1930	1930	0
239	20250416	161400	240518042	1930	1930	1930	1930	0
240	20250416	161300	240518042	1930	1930	1930	1930	0
241	20250416	161200	240518042	1930	1930	1930	1930	0
242	20250416	161100	240518042	1930	1930	1930	1930	964
243	20250416	161000	240518042	1930	1930	1930	1930	0
244	20250416	160900	240518042	1930	1930	1930	1930	0
245	20250416	160800	240518042	1930	1930	1930	1930	0
246	20250416	160700	240518042	1930	1930	1930	1930	0
247	20250416	160600	240518042	1930	1930	1930	1930	0
248	20250416	160500	240518042	1930	1930	1930	1930	0
249	20250416	160400	240518042	1930	1930	1930	1930	0
250	20250416	160300	240518042	1930	1930	1930	1930	0
251	20250416	160200	240518042	1930	1930	1930	1930	0
252	20250416	160100	240518042	1930	1930	1930	1930	0
253	20250416	160000	240518042	1930	1930	1930	1930	0
254	20250416	155900	240518042	1930	1930	1930	1930	0
255	20250416	155800	240518042	1930	1930	1930	1930	0
256	20250416	155700	240518042	1930	1930	1930	1930	0
257	20250416	155600	240518042	1930	1930	1930	1930	0
258	20250416	155500	240518042	1930	1930	1930	1930	0
259	20250416	155400	240518042	1930	1930	1930	1930	0
260	20250416	155300	240518042	1930	1930	1930	1930	0
261	20250416	155200	240518042	1930	1930	1930	1930	0
262	20250416	155100	240518042	1930	1930	1930	1930	0
263	20250416	155000	240518042	1930	1930	1930	1930	0
264	20250416	154900	240518042	1930	1930	1930	1930	0
265	20250416	154800	240518042	1930	1930	1930	1930	0
266	20250416	154700	240518042	1930	1930	1930	1930	0
267	20250416	154600	240518042	1930	1930	1930	1930	0
268	20250416	154500	240518042	1930	1930	1930	1930	0
269	20250416	154400	240518042	1930	1930	1930	1930	0
270	20250416	154300	240518042	1930	1930	1930	1930	0
271	20250416	154200	240518042	1930	1930	1930	1930	0
272	20250416	154100	240518042	1930	1930	1930	1930	964
273	20250416	154000	240518042	1930	1930	1930	1930	0
274	20250416	153900	240518042	1930	1930	1930	1930	0
275	20250416	153800	240518042	1930	1930	1930	1930	0
276	20250416	153700	240518042	1930	1930	1930	1930	0
277	20250416	153600	240518042	1930	1930	1930	1930	0
278	20250416	153500	240518042	1930	1930	1930	1930	0
279	20250416	153400	240518042	1930	1930	1930	1930	0
280	20250416	153300	240518042	1930	1930	1930	1930	0
281	20250416	153200	240518042	1930	1930	1930	1930	0
282	20250416	153100	240518042	1930	1930	1930	1930	0
283	20250416	153000	240518042	1930	1930	1930	1930	964
284	20250416	152900	238657522	1924	1924	1924	1924	0
285	20250416	152800	238657522	1924	1924	1924	1924	0
286	20250416	152700	238657522	1924	1924	1924	1924	0
287	20250416	152600	238657522	1924	1924	1924	1924	0
288	20250416	152500	238657522	1924	1924	1924	1924	0
289	20250416	152400	238657522	1924	1924	1924	1924	0
290	20250416	152300	238657522	1924	1924	1924	1924	0
291	20250416	152200	238657522	1924	1924	1924	1924	0
292	20250416	152100	238657522	1924	1924	1924	1924	0
293	20250416	152000	238657522	1924	1924	1924	1924	0
294	20250416	151900	238657522	1924	1930	1930	1924	977
295	20250416	151800	236773747	1930	1934	1934	1930	51
296	20250416	151700	236675313	1930	1933	1933	1930	398
297	20250416	151600	235906791	1933	1933	1933	1933	5
298	20250416	151500	235897126	1932	1932	1932	1932	3
299	20250416	151400	235891330	1932	1932	1932	1932	15
300	20250416	151300	235862350	1931	1931	1931	1931	0
301	20250416	151200	235862350	1931	1931	1931	1931	1
302	20250416	151100	235860419	1933	1933	1933	1933	0
303	20250416	151000	235860419	1933	1933	1933	1933	67
304	20250416	150900	235730908	1933	1933	1933	1933	0
305	20250416	150800	235730908	1933	1933	1933	1933	105
306	20250416	150700	235527943	1933	1934	1934	1933	95
307	20250416	150600	235344241	1935	1935	1935	1935	13
308	20250416	150500	235319086	1938	1938	1938	1938	0
309	20250416	150400	235319086	1938	1938	1938	1938	54
310	20250416	150300	235214434	1938	1938	1938	1938	0
311	20250416	150200	235214434	1938	1938	1938	1938	0
312	20250416	150100	235214434	1938	1938	1938	1938	0
313	20250416	150000	235214434	1938	1938	1938	1938	1
314	20250416	145900	235212496	1930	1930	1930	1930	0
315	20250416	145800	235212496	1930	1936	1936	1930	2908
316	20250416	145700	229590530	1936	1936	1936	1936	0
317	20250416	145600	229590530	1936	1936	1936	1936	0
318	20250416	145500	229590530	1936	1936	1936	1936	480
319	20250416	145400	228661250	1937	1937	1937	1937	5
320	20250416	145300	228651565	1936	1936	1936	1936	0
321	20250416	145200	228651565	1936	1936	1936	1936	0
322	20250416	145100	228651565	1936	1936	1936	1936	0
323	20250416	145000	228651565	1936	1936	1936	1936	81
324	20250416	144900	228494749	1936	1936	1936	1936	0
325	20250416	144800	228494749	1936	1939	1939	1936	523
326	20250416	144700	227481519	1939	1939	1939	1939	0
327	20250416	144600	227481519	1939	1939	1939	1939	25
328	20250416	144500	227433044	1938	1938	1938	1938	0
329	20250416	144400	227433044	1938	1938	1938	1938	0
330	20250416	144300	227433044	1938	1938	1938	1938	0
331	20250416	144200	227433044	1938	1938	1938	1938	0
332	20250416	144100	227433044	1938	1938	1938	1938	0
333	20250416	144000	227433044	1938	1938	1938	1938	0
334	20250416	143900	227433044	1938	1938	1938	1938	0
335	20250416	143800	227433044	1938	1938	1938	1938	0
336	20250416	143700	227433044	1938	1938	1938	1938	0
337	20250416	143600	227433044	1938	1938	1938	1938	0
338	20250416	143500	227433044	1938	1939	1939	1938	1394
339	20250416	143400	224731442	1952	1946	1952	1938	986
340	20250416	143300	222816465	1948	1948	1948	1948	0
341	20250416	143200	222816465	1948	1948	1948	1948	108
342	20250416	143100	222606081	1945	1945	1945	1945	1
343	20250416	143000	222604136	1948	1948	1948	1948	0
344	20250416	142900	222604136	1948	1948	1948	1948	0
345	20250416	142800	222604136	1948	1948	1948	1948	0
346	20250416	142700	222604136	1948	1948	1948	1948	0
347	20250416	142600	222604136	1948	1948	1948	1948	0
348	20250416	142500	222604136	1948	1948	1948	1948	0
349	20250416	142400	222604136	1948	1948	1948	1948	0
350	20250416	142300	222604136	1948	1948	1948	1948	0
351	20250416	142200	222604136	1948	1948	1948	1948	1
352	20250416	142100	222602188	1940	1940	1940	1940	0
353	20250416	142000	222602188	1940	1940	1940	1940	30
354	20250416	141900	222543988	1940	1940	1940	1940	10
355	20250416	141800	222524588	1947	1947	1947	1947	0
356	20250416	141700	222524588	1947	1947	1947	1947	0
357	20250416	141600	222524588	1947	1947	1947	1947	10
358	20250416	141500	222505118	1946	1946	1946	1946	5
359	20250416	141400	222495388	1939	1939	1939	1939	0
360	20250416	141300	222495388	1939	1939	1939	1939	0
361	20250416	141200	222495388	1939	1939	1939	1939	0
362	20250416	141100	222495388	1939	1940	1940	1939	94
363	20250416	141000	222313117	1939	1939	1939	1939	1000
364	20250416	140900	220374117	1939	1939	1939	1939	2000
365	20250416	140800	216496117	1940	1944	1944	1940	2000
366	20250416	140700	212614612	1944	1945	1945	1944	70
367	20250416	140600	212478464	1953	1952	1953	1952	200
368	20250416	140500	212088028	1955	1955	1955	1955	0
369	20250416	140400	212088028	1955	1955	1955	1955	0
370	20250416	140300	212088028	1955	1955	1955	1955	0
371	20250416	140200	212088028	1955	1955	1955	1955	0
372	20250416	140100	212088028	1955	1955	1955	1955	0
373	20250416	140000	212088028	1955	1955	1955	1955	0
374	20250416	135900	212088028	1955	1955	1955	1955	0
375	20250416	135800	212088028	1955	1955	1955	1955	0
376	20250416	135700	212088028	1955	1955	1955	1955	0
377	20250416	135600	212088028	1955	1955	1955	1955	1
378	20250416	135500	212086073	1945	1945	1945	1945	0
379	20250416	135400	212086073	1945	1945	1945	1945	6
380	20250416	135300	212074403	1955	1955	1955	1955	0
381	20250416	135200	212074403	1955	1955	1955	1955	0
382	20250416	135100	212074403	1955	1955	1955	1955	0
383	20250416	135000	212074403	1955	1955	1955	1955	0
384	20250416	134900	212074403	1955	1955	1955	1955	0
385	20250416	134800	212074403	1955	1955	1955	1955	0
386	20250416	134700	212074403	1955	1955	1955	1955	0
387	20250416	134600	212074403	1955	1955	1955	1955	0
388	20250416	134500	212074403	1955	1955	1955	1955	0
389	20250416	134400	212074403	1955	1955	1955	1955	0
390	20250416	134300	212074403	1955	1955	1955	1955	0
391	20250416	134200	212074403	1955	1955	1955	1955	0
392	20250416	134100	212074403	1955	1955	1955	1955	0
393	20250416	134000	212074403	1955	1955	1955	1955	0
394	20250416	133900	212074403	1955	1955	1955	1955	0
395	20250416	133800	212074403	1955	1955	1955	1955	0
396	20250416	133700	212074403	1955	1953	1955	1953	535
397	20250416	133600	211028665	1953	1953	1953	1953	0
398	20250416	133500	211028665	1953	1953	1953	1953	0
399	20250416	133400	211028665	1953	1953	1953	1953	0
400	20250416	133300	211028665	1953	1953	1953	1953	0
401	20250416	133200	211028665	1953	1953	1953	1953	0
402	20250416	133100	211028665	1953	1953	1953	1953	0
403	20250416	133000	211028665	1953	1953	1953	1953	50
404	20250416	132900	210931015	1954	1954	1954	1954	0
405	20250416	132800	210931015	1954	1954	1954	1954	0
406	20250416	132700	210931015	1954	1954	1954	1954	0
407	20250416	132600	210931015	1954	1954	1954	1954	0
408	20250416	132500	210931015	1954	1954	1954	1954	0
409	20250416	132400	210931015	1954	1954	1954	1954	0
410	20250416	132300	210931015	1954	1954	1954	1954	0
411	20250416	132200	210931015	1954	1954	1954	1954	0
412	20250416	132100	210931015	1954	1954	1954	1954	0
413	20250416	132000	210931015	1954	1954	1954	1954	0
414	20250416	131900	210931015	1954	1954	1954	1954	0
415	20250416	131800	210931015	1954	1954	1954	1954	0
416	20250416	131700	210931015	1954	1954	1954	1954	0
417	20250416	131600	210931015	1954	1954	1954	1954	1192
418	20250416	131500	208601847	1955	1955	1955	1955	0
419	20250416	131400	208601847	1955	1955	1955	1955	0
420	20250416	131300	208601847	1955	1955	1955	1955	0
421	20250416	131200	208601847	1955	1955	1955	1955	0
422	20250416	131100	208601847	1955	1955	1955	1955	0
423	20250416	131000	208601847	1955	1955	1955	1955	0
424	20250416	130900	208601847	1955	1955	1955	1955	400
425	20250416	130800	207819847	1955	1955	1955	1955	0
426	20250416	130700	207819847	1955	1955	1955	1955	202
427	20250416	130600	207424937	1956	1956	1956	1956	500
428	20250416	130500	206446937	1956	1956	1956	1956	0
429	20250416	130400	206446937	1956	1956	1956	1956	1
430	20250416	130300	206444981	1940	1940	1940	1940	81
431	20250416	130200	206287841	1940	1945	1945	1935	920
432	20250416	130100	204502711	1949	1949	1949	1949	0
433	20250416	130000	204502711	1949	1952	1952	1949	1422
434	20250416	125900	201730130	1952	1952	1952	1952	69
435	20250416	125800	201595442	1952	1956	1956	1952	830
436	20250416	125700	199973838	1956	1956	1956	1956	0
437	20250416	125600	199973838	1956	1956	1956	1956	5
438	20250416	125500	199964058	1956	1956	1956	1956	10
439	20250416	125400	199944498	1957	1957	1957	1957	50
440	20250416	125300	199846648	1957	1957	1957	1957	7
441	20250416	125200	199832949	1957	1957	1957	1957	0
442	20250416	125100	199832949	1957	1957	1957	1957	0
443	20250416	125000	199832949	1957	1957	1957	1957	0
444	20250416	124900	199832949	1957	1957	1957	1957	286
445	20250416	124800	199273247	1955	1955	1955	1955	0
446	20250416	124700	199273247	1955	1957	1957	1955	31
447	20250416	124600	199212599	1957	1957	1957	1957	0
448	20250416	124500	199212599	1957	1957	1957	1957	1
449	20250416	124400	199210642	1960	1960	1960	1960	0
450	20250416	124300	199210642	1960	1960	1960	1960	0
451	20250416	124200	199210642	1960	1960	1960	1960	0
452	20250416	124100	199210642	1960	1960	1960	1960	0
453	20250416	124000	199210642	1960	1960	1960	1960	0
454	20250416	123900	199210642	1960	1960	1960	1960	0
455	20250416	123800	199210642	1960	1960	1960	1960	0
456	20250416	123700	199210642	1960	1960	1960	1960	0
457	20250416	123600	199210642	1960	1960	1960	1960	1
458	20250416	123500	199208682	1955	1955	1955	1955	0
459	20250416	123400	199208682	1955	1959	1959	1955	1018
460	20250416	123300	197216377	1960	1960	1960	1960	187
461	20250416	123200	196849857	1962	1962	1962	1962	0
462	20250416	123100	196849857	1962	1962	1962	1962	0
463	20250416	123000	196849857	1962	1962	1962	1962	500
464	20250416	122900	195868857	1962	1962	1962	1960	620
465	20250416	122800	194652828	1963	1963	1963	1963	79
466	20250416	122700	194497751	1963	1963	1963	1963	0
467	20250416	122600	194497751	1963	1963	1963	1963	200
468	20250416	122500	194105151	1973	1973	1973	1973	0
469	20250416	122400	194105151	1973	1973	1973	1973	0
470	20250416	122300	194105151	1973	1973	1973	1973	0
471	20250416	122200	194105151	1973	1973	1973	1973	10
472	20250416	122100	194085421	1974	1974	1974	1974	0
473	20250416	122000	194085421	1974	1974	1974	1974	0
474	20250416	121900	194085421	1974	1974	1974	1974	0
475	20250416	121800	194085421	1974	1974	1974	1974	0
476	20250416	121700	194085421	1974	1974	1974	1974	6
477	20250416	121600	194073577	1974	1974	1974	1974	100
478	20250416	121500	193876177	1963	1963	1963	1963	0
479	20250416	121400	193876177	1963	1963	1963	1963	966
480	20250416	121300	191979919	1963	1963	1963	1963	0
481	20250416	121200	191979919	1963	1963	1963	1963	519
482	20250416	121100	190961122	1975	1975	1975	1975	0
483	20250416	121000	190961122	1975	1975	1975	1975	0
484	20250416	120900	190961122	1975	1975	1975	1975	0
485	20250416	120800	190961122	1975	1975	1975	1975	0
486	20250416	120700	190961122	1975	1975	1975	1975	0
487	20250416	120600	190961122	1975	1975	1975	1975	0
488	20250416	120500	190961122	1975	1975	1975	1975	1
489	20250416	120400	190959147	1964	1964	1964	1964	23
490	20250416	120300	190913975	1964	1966	1966	1964	923
491	20250416	120200	189101074	1966	1970	1970	1966	722
492	20250416	120100	187680415	1975	1975	1975	1975	0
493	20250416	120000	187680415	1975	1975	1975	1975	0
494	20250416	115900	187680415	1975	1975	1975	1975	0
495	20250416	115800	187680415	1975	1975	1975	1975	0
496	20250416	115700	187680415	1975	1975	1975	1975	0
497	20250416	115600	187680415	1975	1975	1975	1975	0
498	20250416	115500	187680415	1975	1975	1975	1975	0
499	20250416	115400	187680415	1975	1975	1975	1975	0
500	20250416	115300	187680415	1975	1975	1975	1975	0
501	20250416	115200	187680415	1975	1975	1975	1975	300
502	20250416	115100	187087915	1975	1975	1975	1970	651
503	20250416	115000	185802369	1975	1975	1975	1975	0
504	20250416	114900	185802369	1975	1975	1975	1975	0
505	20250416	114800	185802369	1975	1975	1975	1975	0
506	20250416	114700	185802369	1975	1975	1975	1975	245
507	20250416	114600	185318494	1976	1976	1976	1976	0
508	20250416	114500	185318494	1976	1976	1976	1976	0
509	20250416	114400	185318494	1976	1976	1976	1976	0
510	20250416	114300	185318494	1976	1976	1976	1976	1
511	20250416	114200	185316518	1975	1975	1975	1975	0
512	20250416	114100	185316518	1975	1975	1975	1975	0
513	20250416	114000	185316518	1975	1975	1975	1975	0
514	20250416	113900	185316518	1975	1975	1975	1975	5
515	20250416	113800	185306643	1976	1976	1976	1976	0
516	20250416	113700	185306643	1976	1976	1976	1976	0
517	20250416	113600	185306643	1976	1976	1976	1976	0
518	20250416	113500	185306643	1976	1976	1976	1976	0
519	20250416	113400	185306643	1976	1977	1979	1976	811
520	20250416	113300	183702043	1977	1977	1977	1977	1
521	20250416	113200	183700066	1977	1977	1977	1977	0
522	20250416	113100	183700066	1977	1977	1977	1977	15
523	20250416	113000	183670411	1977	1977	1977	1977	0
524	20250416	112900	183670411	1977	1977	1977	1977	0
525	20250416	112800	183670411	1977	1973	1977	1973	3
526	20250416	112700	183664488	1973	1973	1973	1973	38
527	20250416	112600	183589514	1973	1973	1973	1973	0
528	20250416	112500	183589514	1973	1973	1973	1973	0
529	20250416	112400	183589514	1973	1973	1973	1973	0
530	20250416	112300	183589514	1973	1977	1977	1973	16
531	20250416	112200	183557938	1977	1977	1977	1977	0
532	20250416	112100	183557938	1977	1974	1977	1973	51
533	20250416	112000	183457301	1973	1973	1973	1973	0
534	20250416	111900	183457301	1973	1973	1973	1973	1
535	20250416	111800	183455328	1977	1977	1977	1977	0
536	20250416	111700	183455328	1977	1977	1977	1973	701
537	20250416	111600	182070251	1977	1977	1977	1977	7
538	20250416	111500	182056412	1977	1977	1977	1977	0
539	20250416	111400	182056412	1977	1977	1977	1977	107
540	20250416	111300	181844873	1977	1977	1977	1977	200
541	20250416	111200	181449473	1977	1977	1977	1977	0
542	20250416	111100	181449473	1977	1977	1977	1977	20
543	20250416	111000	181409933	1977	1977	1977	1977	0
544	20250416	110900	181409933	1977	1977	1977	1977	0
545	20250416	110800	181409933	1977	1977	1977	1977	1
546	20250416	110700	181407956	1978	1978	1978	1978	45
547	20250416	110600	181318946	1978	1978	1979	1978	651
548	20250416	110500	180031267	1978	1978	1978	1978	84
549	20250416	110400	179865115	1978	1978	1978	1978	0
550	20250416	110300	179865115	1978	1978	1978	1978	0
551	20250416	110200	179865115	1978	1978	1978	1978	0
552	20250416	110100	179865115	1978	1973	1978	1973	31
553	20250416	110000	179803849	1977	1977	1977	1977	0
554	20250416	105900	179803849	1977	1977	1977	1977	11
555	20250416	105800	179782102	1978	1978	1978	1978	0
556	20250416	105700	179782102	1978	1978	1978	1978	0
557	20250416	105600	179782102	1978	1978	1978	1978	1
558	20250416	105500	179780124	1966	1967	1967	1966	300
559	20250416	105400	179190313	1981	1981	1981	1981	0
560	20250416	105300	179190313	1981	1981	1981	1981	0
561	20250416	105200	179190313	1981	1981	1981	1981	0
562	20250416	105100	179190313	1981	1981	1981	1981	0
563	20250416	105000	179190313	1981	1981	1981	1981	1
564	20250416	104900	179188332	1981	1981	1981	1981	0
565	20250416	104800	179188332	1981	1980	1981	1980	2
566	20250416	104700	179184371	1981	1981	1981	1981	0
567	20250416	104600	179184371	1981	1981	1981	1981	0
568	20250416	104500	179184371	1981	1981	1981	1981	1
569	20250416	104400	179182390	1977	1977	1977	1977	0
570	20250416	104300	179182390	1977	1977	1977	1977	1372
571	20250416	104200	176469946	1977	1977	1977	1977	0
572	20250416	104100	176469946	1977	1974	1977	1974	1790
573	20250416	104000	172932375	1962	1962	1962	1962	0
574	20250416	103900	172932375	1962	1962	1962	1962	0
575	20250416	103800	172932375	1962	1962	1962	1962	36
576	20250416	103700	172861743	1963	1963	1963	1963	0
577	20250416	103600	172861743	1963	1963	1963	1963	0
578	20250416	103500	172861743	1963	1964	1964	1963	314
579	20250416	103400	172245340	1964	1964	1964	1964	10
580	20250416	103300	172225700	1964	1964	1964	1964	11
581	20250416	103200	172204096	1964	1964	1964	1964	131
582	20250416	103100	171946812	1965	1965	1965	1965	0
583	20250416	103000	171946812	1965	1965	1965	1965	249
584	20250416	102900	171457527	1977	1977	1977	1977	0
585	20250416	102800	171457527	1977	1977	1977	1977	1
586	20250416	102700	171455550	1965	1965	1965	1965	100
587	20250416	102600	171259050	1977	1965	1977	1965	111
588	20250416	102500	171040923	1965	1966	1966	1965	500
589	20250416	102400	170058326	1977	1977	1977	1977	52
590	20250416	102300	169955522	1978	1978	1978	1978	0
591	20250416	102200	169955522	1978	1978	1978	1978	0
592	20250416	102100	169955522	1978	1978	1978	1978	0
593	20250416	102000	169955522	1978	1978	1978	1978	0
594	20250416	101900	169955522	1978	1978	1978	1978	0
595	20250416	101800	169955522	1978	1978	1978	1978	0
596	20250416	101700	169955522	1978	1971	1978	1965	5426
597	20250416	101600	159282687	1971	1971	1971	1971	0
598	20250416	101500	159282687	1971	1971	1971	1971	5
599	20250416	101400	159272832	1990	1990	1990	1990	1
600	20250416	101300	159270842	1992	1992	1992	1992	1
601	20250416	101200	159268850	1992	1992	1992	1992	1
602	20250416	101100	159266858	1971	1971	1971	1971	50
603	20250416	101000	159168308	1970	1977	1993	1970	12634
604	20250416	100900	134253878	1977	1993	1993	1977	2
605	20250416	100800	134249908	1977	1977	1977	1977	10
606	20250416	100700	134230138	1993	1993	1993	1993	0
607	20250416	100600	134230138	1993	1993	1993	1993	1
608	20250416	100500	134228145	1993	1993	1993	1993	1
609	20250416	100400	134226152	1977	1990	1993	1977	1001
610	20250416	100300	132246434	1994	1994	1994	1994	0
611	20250416	100200	132246434	1994	1994	1994	1994	0
612	20250416	100100	132246434	1994	1996	1996	1994	20
613	20250416	100000	132206524	1996	1996	1996	1996	0
614	20250416	095900	132206524	1996	1995	1996	1995	2
615	20250416	095800	132202533	1995	1995	1995	1995	3
616	20250416	095700	132196548	1995	1995	1995	1995	0
617	20250416	095600	132196548	1995	1995	1995	1995	1
618	20250416	095500	132194553	1996	1996	1996	1996	0
619	20250416	095400	132194553	1996	1996	1996	1996	7
620	20250416	095300	132180581	1996	1996	1996	1996	0
621	20250416	095200	132180581	1996	1996	1996	1996	0
622	20250416	095100	132180581	1996	1996	1996	1996	10
623	20250416	095000	132160621	1995	1977	1995	1977	280
624	20250416	094900	131606521	1977	1977	1977	1977	4
625	20250416	094800	131598613	1996	1996	1996	1996	10
626	20250416	094700	131578653	1996	1976	1996	1976	32
627	20250416	094600	131514833	1996	1994	1996	1994	429
628	20250416	094500	130659369	1993	1993	1993	1993	100
629	20250416	094400	130460069	1991	1980	1991	1980	751
630	20250416	094300	128966108	1973	1973	1973	1973	1
631	20250416	094200	128964135	1972	1972	1972	1972	0
632	20250416	094100	128964135	1972	1972	1972	1972	1339
633	20250416	094000	126323627	1972	1973	1973	1972	719
634	20250416	093900	124905251	1973	1973	1973	1973	0
635	20250416	093800	124905251	1973	1973	1973	1973	111
636	20250416	093700	124686248	1973	1976	1976	1973	938
637	20250416	093600	122834065	1987	1983	1987	1977	3674
638	20250416	093500	115561449	1994	1994	1994	1994	0
639	20250416	093400	115561449	1994	1994	1994	1994	0
640	20250416	093300	115561449	1994	1994	1994	1994	0
641	20250416	093200	115561449	1994	1994	1994	1994	5
642	20250416	093100	115551479	1994	1994	1994	1994	500
643	20250416	093000	114554479	1994	1980	1994	1980	850
644	20250416	092900	112870779	1995	1995	1995	1995	0
645	20250416	092800	112870779	1995	1995	1995	1995	50
646	20250416	092700	112771029	1979	1996	1996	1979	357
647	20250416	092600	112064509	1997	1996	1997	1996	50
648	20250416	092500	111964679	1997	1997	1997	1997	3
649	20250416	092400	111958688	1977	1977	1977	1976	186
650	20250416	092300	111590974	1997	1997	1997	1997	2
651	20250416	092200	111586980	1998	1979	1998	1977	446
652	20250416	092100	110703933	1979	1979	1979	1979	200
653	20250416	092000	110308133	1999	1999	1999	1999	378
654	20250416	091900	109552511	1999	1999	1999	1999	11
655	20250416	091800	109530522	1999	1998	1999	1998	1061
656	20250416	091700	107409858	1999	1984	1999	1976	612
657	20250416	091600	106195799	1994	1973	1994	1970	2094
658	20250416	091500	102062961	1972	1972	1972	1972	0
659	20250416	091400	102062961	1972	1975	1975	1972	2035
660	20250416	091300	98047592	1974	1996	1996	1974	1032
661	20250416	091200	96008643	1973	1985	1985	1973	1453
662	20250416	091100	93130856	1984	1987	1987	1983	5466
663	20250416	091000	82285063	1999	2015	2015	1987	1798
664	20250416	090900	78706590	2015	2015	2015	2010	1971
665	20250416	090800	74737775	2020	2020	2020	2020	1826
666	20250416	090700	71049255	2030	2055	2055	2020	5754
667	20250416	090600	59368960	2055	2060	2060	2045	128
668	20250416	090500	59106075	2050	2070	2075	2045	6743
669	20250416	090400	45235445	2100	2105	2105	2065	6841
670	20250416	090300	30881955	2105	2125	2125	2105	764
671	20250416	090200	29264455	2140	2140	2140	2100	3694
672	20250416	090100	21461130	2100	2140	2145	2080	6350
673	20250416	090000	7872050	2140	2090	2140	2065	3743