KissMeData/001780/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	182000	1266561435	1889	1889	1889	1889	8135
3	20250409	181900	1266561435	1889	1889	1889	1889	0
4	20250409	181800	1266561435	1889	1889	1889	1889	0
5	20250409	181700	1266561435	1889	1889	1889	1889	0
6	20250409	181600	1266561435	1889	1889	1889	1889	0
7	20250409	181500	1266561435	1889	1889	1889	1889	0
8	20250409	181400	1266561435	1889	1889	1889	1889	0
9	20250409	181300	1266561435	1889	1889	1889	1889	0
10	20250409	181200	1266561435	1889	1889	1889	1889	0
11	20250409	181100	1266561435	1889	1889	1889	1889	0
12	20250409	181000	1266561435	1889	1889	1889	1889	0
13	20250409	180900	1266561435	1889	1889	1889	1889	0
14	20250409	180800	1266561435	1889	1889	1889	1889	0
15	20250409	180700	1266561435	1889	1889	1889	1889	0
16	20250409	180600	1266561435	1889	1889	1889	1889	0
17	20250409	180500	1266561435	1889	1889	1889	1889	0
18	20250409	180400	1266561435	1889	1889	1889	1889	0
19	20250409	180300	1266561435	1889	1889	1889	1889	0
20	20250409	180200	1266561435	1889	1889	1889	1889	0
21	20250409	180100	1266561435	1889	1889	1889	1889	0
22	20250409	180000	1266561435	1889	1889	1889	1889	0
23	20250409	175900	1266561435	1889	1889	1889	1889	0
24	20250409	175800	1266561435	1889	1889	1889	1889	0
25	20250409	175700	1266561435	1889	1889	1889	1889	0
26	20250409	175600	1266561435	1889	1889	1889	1889	0
27	20250409	175500	1266561435	1889	1889	1889	1889	0
28	20250409	175400	1266561435	1889	1889	1889	1889	0
29	20250409	175300	1266561435	1889	1889	1889	1889	0
30	20250409	175200	1266561435	1889	1889	1889	1889	0
31	20250409	175100	1266561435	1889	1889	1889	1889	0
32	20250409	175000	1266561435	1889	1889	1889	1889	8135
33	20250409	174900	1266561435	1889	1889	1889	1889	0
34	20250409	174800	1266561435	1889	1889	1889	1889	0
35	20250409	174700	1266561435	1889	1889	1889	1889	0
36	20250409	174600	1266561435	1889	1889	1889	1889	0
37	20250409	174500	1266561435	1889	1889	1889	1889	0
38	20250409	174400	1266561435	1889	1889	1889	1889	0
39	20250409	174300	1266561435	1889	1889	1889	1889	0
40	20250409	174200	1266561435	1889	1889	1889	1889	0
41	20250409	174100	1266561435	1889	1889	1889	1889	0
42	20250409	174000	1266561435	1889	1889	1889	1889	0
43	20250409	173900	1266561435	1889	1889	1889	1889	0
44	20250409	173800	1266561435	1889	1889	1889	1889	0
45	20250409	173700	1266561435	1889	1889	1889	1889	0
46	20250409	173600	1266561435	1889	1889	1889	1889	0
47	20250409	173500	1266561435	1889	1889	1889	1889	0
48	20250409	173400	1266561435	1889	1889	1889	1889	0
49	20250409	173300	1266561435	1889	1889	1889	1889	0
50	20250409	173200	1266561435	1889	1889	1889	1889	0
51	20250409	173100	1266561435	1889	1889	1889	1889	0
52	20250409	173000	1266561435	1889	1889	1889	1889	0
53	20250409	172900	1266561435	1889	1889	1889	1889	0
54	20250409	172800	1266561435	1889	1889	1889	1889	0
55	20250409	172700	1266561435	1889	1889	1889	1889	0
56	20250409	172600	1266561435	1889	1889	1889	1889	0
57	20250409	172500	1266561435	1889	1889	1889	1889	0
58	20250409	172400	1266561435	1889	1889	1889	1889	0
59	20250409	172300	1266561435	1889	1889	1889	1889	0
60	20250409	172200	1266561435	1889	1889	1889	1889	0
61	20250409	172100	1266561435	1889	1889	1889	1889	0
62	20250409	172000	1266561435	1889	1889	1889	1889	8135
63	20250409	171900	1266561435	1889	1889	1889	1889	0
64	20250409	171800	1266561435	1889	1889	1889	1889	0
65	20250409	171700	1266561435	1889	1889	1889	1889	0
66	20250409	171600	1266561435	1889	1889	1889	1889	0
67	20250409	171500	1266561435	1889	1889	1889	1889	0
68	20250409	171400	1266561435	1889	1889	1889	1889	0
69	20250409	171300	1266561435	1889	1889	1889	1889	0
70	20250409	171200	1266561435	1889	1889	1889	1889	0
71	20250409	171100	1266561435	1889	1889	1889	1889	0
72	20250409	171000	1266561435	1889	1889	1889	1889	0
73	20250409	170900	1266561435	1889	1889	1889	1889	0
74	20250409	170800	1266561435	1889	1889	1889	1889	0
75	20250409	170700	1266561435	1889	1889	1889	1889	0
76	20250409	170600	1266561435	1889	1889	1889	1889	0
77	20250409	170500	1266561435	1889	1889	1889	1889	0
78	20250409	170400	1266561435	1889	1889	1889	1889	0
79	20250409	170300	1266561435	1889	1889	1889	1889	0
80	20250409	170200	1266561435	1889	1889	1889	1889	0
81	20250409	170100	1266561435	1889	1889	1889	1889	0
82	20250409	170000	1266561435	1889	1889	1889	1889	0
83	20250409	165900	1266561435	1889	1889	1889	1889	0
84	20250409	165800	1266561435	1889	1889	1889	1889	0
85	20250409	165700	1266561435	1889	1889	1889	1889	0
86	20250409	165600	1266561435	1889	1889	1889	1889	0
87	20250409	165500	1266561435	1889	1889	1889	1889	0
88	20250409	165400	1266561435	1889	1889	1889	1889	0
89	20250409	165300	1266561435	1889	1889	1889	1889	0
90	20250409	165200	1266561435	1889	1889	1889	1889	0
91	20250409	165100	1266561435	1889	1889	1889	1889	0
92	20250409	165000	1266561435	1889	1889	1889	1889	8135
93	20250409	164900	1266561435	1889	1889	1889	1889	0
94	20250409	164800	1266561435	1889	1889	1889	1889	0
95	20250409	164700	1266561435	1889	1889	1889	1889	0
96	20250409	164600	1266561435	1889	1889	1889	1889	0
97	20250409	164500	1266561435	1889	1889	1889	1889	0
98	20250409	164400	1266561435	1889	1889	1889	1889	0
99	20250409	164300	1266561435	1889	1889	1889	1889	0
100	20250409	164200	1266561435	1889	1889	1889	1889	0
101	20250409	164100	1266561435	1889	1889	1889	1889	0
102	20250409	164000	1266561435	1889	1889	1889	1889	0
103	20250409	163900	1266561435	1889	1889	1889	1889	0
104	20250409	163800	1266561435	1889	1889	1889	1889	0
105	20250409	163700	1266561435	1889	1889	1889	1889	0
106	20250409	163600	1266561435	1889	1889	1889	1889	0
107	20250409	163500	1266561435	1889	1889	1889	1889	0
108	20250409	163400	1266561435	1889	1889	1889	1889	0
109	20250409	163300	1266561435	1889	1889	1889	1889	0
110	20250409	163200	1266561435	1889	1889	1889	1889	0
111	20250409	163100	1266561435	1889	1889	1889	1889	0
112	20250409	163000	1266561435	1889	1889	1889	1889	0
113	20250409	162900	1266561435	1889	1889	1889	1889	0
114	20250409	162800	1266561435	1889	1889	1889	1889	0
115	20250409	162700	1266561435	1889	1889	1889	1889	0
116	20250409	162600	1266561435	1889	1889	1889	1889	0
117	20250409	162500	1266561435	1889	1889	1889	1889	0
118	20250409	162400	1266561435	1889	1889	1889	1889	0
119	20250409	162300	1266561435	1889	1889	1889	1889	0
120	20250409	162200	1266561435	1889	1889	1889	1889	0
121	20250409	162100	1266561435	1889	1889	1889	1889	0
122	20250409	162000	1266561435	1889	1889	1889	1889	8135
123	20250409	161900	1266561435	1889	1889	1889	1889	0
124	20250409	161800	1266561435	1889	1889	1889	1889	0
125	20250409	161700	1266561435	1889	1889	1889	1889	0
126	20250409	161600	1266561435	1889	1889	1889	1889	0
127	20250409	161500	1266561435	1889	1889	1889	1889	0
128	20250409	161400	1266561435	1889	1889	1889	1889	0
129	20250409	161300	1266561435	1889	1889	1889	1889	0
130	20250409	161200	1266561435	1889	1889	1889	1889	0
131	20250409	161100	1266561435	1889	1889	1889	1889	0
132	20250409	161000	1266561435	1889	1889	1889	1889	0
133	20250409	160900	1266561435	1889	1889	1889	1889	0
134	20250409	160800	1266561435	1889	1889	1889	1889	0
135	20250409	160700	1266561435	1889	1889	1889	1889	0
136	20250409	160600	1266561435	1889	1889	1889	1889	0
137	20250409	160500	1266561435	1889	1889	1889	1889	0
138	20250409	160400	1266561435	1889	1889	1889	1889	0
139	20250409	160300	1266561435	1889	1889	1889	1889	0
140	20250409	160200	1266561435	1889	1889	1889	1889	0
141	20250409	160100	1266561435	1889	1889	1889	1889	0
142	20250409	160000	1266561435	1889	1889	1889	1889	0
143	20250409	155900	1266561435	1889	1889	1889	1889	0
144	20250409	155800	1266561435	1889	1889	1889	1889	0
145	20250409	155700	1266561435	1889	1889	1889	1889	0
146	20250409	155600	1266561435	1889	1889	1889	1889	0
147	20250409	155500	1266561435	1889	1889	1889	1889	0
148	20250409	155400	1266561435	1889	1889	1889	1889	0
149	20250409	155300	1266561435	1889	1889	1889	1889	0
150	20250409	155200	1266561435	1889	1889	1889	1889	0
151	20250409	155100	1266561435	1889	1889	1889	1889	0
152	20250409	155000	1266561435	1889	1889	1889	1889	8135
153	20250409	154900	1266561435	1889	1889	1889	1889	0
154	20250409	154800	1266561435	1889	1889	1889	1889	0
155	20250409	154700	1266561435	1889	1889	1889	1889	0
156	20250409	154600	1266561435	1889	1889	1889	1889	0
157	20250409	154500	1266561435	1889	1889	1889	1889	0
158	20250409	154400	1266561435	1889	1889	1889	1889	0
159	20250409	154300	1266561435	1889	1889	1889	1889	0
160	20250409	154200	1266561435	1889	1889	1889	1889	0
161	20250409	154100	1266561435	1889	1889	1889	1889	0
162	20250409	154000	1266561435	1889	1889	1889	1889	0
163	20250409	153900	1266561435	1889	1889	1889	1889	0
164	20250409	153800	1266561435	1889	1889	1889	1889	0
165	20250409	153700	1266561435	1889	1889	1889	1889	0
166	20250409	153600	1266561435	1889	1889	1889	1889	0
167	20250409	153500	1266561435	1889	1889	1889	1889	0
168	20250409	153400	1266561435	1889	1889	1889	1889	0
169	20250409	153300	1266561435	1889	1889	1889	1889	0
170	20250409	153200	1266561435	1889	1889	1889	1889	0
171	20250409	153100	1266561435	1889	1889	1889	1889	0
172	20250409	153000	1266561435	1889	1889	1889	1889	8135
173	20250409	152900	1251194420	1887	1887	1887	1887	0
174	20250409	152800	1251194420	1887	1887	1887	1887	0
175	20250409	152700	1251194420	1887	1887	1887	1887	0
176	20250409	152600	1251194420	1887	1887	1887	1887	0
177	20250409	152500	1251194420	1887	1887	1887	1887	0
178	20250409	152400	1251194420	1887	1887	1887	1887	0
179	20250409	152300	1251194420	1887	1887	1887	1887	0
180	20250409	152200	1251194420	1887	1887	1887	1887	0
181	20250409	152100	1251194420	1887	1887	1887	1887	0
182	20250409	152000	1251194420	1887	1887	1887	1887	0
183	20250409	151900	1251194420	1887	1897	1897	1887	1469
184	20250409	151800	1248416747	1897	1897	1897	1885	9593
185	20250409	151700	1230328557	1897	1897	1897	1897	540
186	20250409	151600	1229304177	1897	1897	1897	1887	827
187	20250409	151500	1227738855	1897	1898	1898	1897	2848
188	20250409	151400	1222336197	1898	1898	1898	1897	4511
189	20250409	151300	1213778825	1898	1897	1898	1897	2791
190	20250409	151200	1208484284	1897	1897	1897	1897	6
191	20250409	151100	1208472902	1897	1897	1897	1897	6
192	20250409	151000	1208461520	1897	1898	1898	1884	5321
193	20250409	150900	1198432267	1898	1894	1898	1894	2715
194	20250409	150800	1193281535	1894	1895	1895	1888	1053
195	20250409	150700	1191293429	1888	1897	1897	1888	675
196	20250409	150600	1190017647	1897	1899	1899	1895	182
197	20250409	150500	1189672437	1899	1899	1899	1897	580
198	20250409	150400	1188571097	1899	1899	1899	1895	317
199	20250409	150300	1187970234	1899	1899	1899	1899	507
200	20250409	150200	1187007441	1899	1899	1900	1899	4375
201	20250409	150100	1178695812	1899	1895	1899	1895	203
202	20250409	150000	1178310867	1895	1892	1895	1892	181
203	20250409	145900	1177968323	1892	1892	1892	1892	14
204	20250409	145800	1177941835	1891	1891	1891	1891	100
205	20250409	145700	1177752735	1893	1893	1893	1893	1
206	20250409	145600	1177750842	1891	1891	1891	1891	0
207	20250409	145500	1177750842	1891	1895	1895	1891	317
208	20250409	145400	1177151391	1895	1895	1895	1895	105
209	20250409	145300	1176952416	1895	1891	1895	1891	306
210	20250409	145200	1176373751	1895	1895	1895	1895	0
211	20250409	145100	1176373751	1895	1889	1895	1889	4118
212	20250409	145000	1168585966	1888	1888	1888	1888	10
213	20250409	144900	1168567086	1891	1890	1891	1890	249
214	20250409	144800	1168096461	1890	1890	1890	1890	200
215	20250409	144700	1167718461	1889	1889	1889	1889	44
216	20250409	144600	1167635345	1887	1887	1887	1887	54
217	20250409	144500	1167533447	1889	1888	1889	1888	460
218	20250409	144400	1166664767	1888	1890	1890	1888	1528
219	20250409	144300	1163778643	1891	1891	1891	1891	350
220	20250409	144200	1163116793	1892	1889	1892	1888	14430
221	20250409	144100	1135864675	1892	1892	1892	1892	70
222	20250409	144000	1135732235	1892	1891	1892	1891	2262
223	20250409	143900	1131454777	1891	1888	1891	1888	4213
224	20250409	143800	1123497472	1888	1888	1888	1888	668
225	20250409	143700	1122236288	1889	1889	1889	1889	501
226	20250409	143600	1121289899	1890	1888	1890	1888	21
227	20250409	143500	1121250247	1887	1890	1890	1885	1337
228	20250409	143400	1118726755	1887	1890	1890	1887	372
229	20250409	143300	1118024119	1890	1890	1890	1890	29
230	20250409	143200	1117969309	1887	1885	1887	1885	80
231	20250409	143100	1117818473	1884	1884	1884	1883	38
232	20250409	143000	1117746882	1883	1883	1883	1883	411
233	20250409	142900	1116972969	1886	1884	1886	1884	6017
234	20250409	142800	1105636907	1884	1884	1886	1884	283
235	20250409	142700	1105103654	1884	1885	1885	1881	19800
236	20250409	142600	1067809042	1885	1885	1886	1885	9000
237	20250409	142500	1050844030	1885	1885	1885	1885	515
238	20250409	142400	1049873255	1885	1885	1885	1885	287
239	20250409	142300	1049332260	1896	1896	1896	1896	9
240	20250409	142200	1049315196	1896	1885	1896	1882	2531
241	20250409	142100	1044543736	1885	1893	1894	1885	6859
242	20250409	142000	1031599965	1893	1890	1893	1890	6
243	20250409	141900	1031588622	1890	1891	1892	1890	109
244	20250409	141800	1031382481	1890	1889	1890	1889	230
245	20250409	141700	1030948002	1890	1893	1893	1890	4201
246	20250409	141600	1023003608	1894	1895	1896	1894	2134
247	20250409	141500	1018960755	1896	1896	1896	1896	1021
248	20250409	141400	1017024939	1895	1894	1895	1894	1215
249	20250409	141300	1014723628	1894	1894	1894	1893	437
250	20250409	141200	1013895956	1894	1897	1897	1894	429
251	20250409	141100	1013082816	1896	1896	1896	1896	2146
252	20250409	141000	1009014000	1896	1891	1896	1891	358
253	20250409	140900	1008335891	1890	1894	1894	1886	3221
254	20250409	140800	1002259325	1894	1897	1897	1889	14026
255	20250409	140700	975733083	1896	1900	1900	1896	10702
256	20250409	140600	955402305	1900	1900	1900	1900	870
257	20250409	140500	953749305	1900	1905	1905	1898	311
258	20250409	140400	953158346	1905	1906	1906	1897	31
259	20250409	140300	953099280	1906	1897	1906	1897	23028
260	20250409	140200	909346668	1898	1903	1903	1897	15529
261	20250409	140100	879840907	1902	1905	1905	1902	80
262	20250409	140000	879688687	1908	1908	1908	1906	979
263	20250409	135900	877821554	1907	1908	1908	1907	41
264	20250409	135800	877743331	1912	1912	1912	1912	996
265	20250409	135700	875838979	1914	1911	1914	1910	3620
266	20250409	135600	868917169	1913	1905	1913	1905	6689
267	20250409	135500	856155735	1905	1906	1906	1904	1477
268	20250409	135400	853342005	1906	1907	1908	1905	1034
269	20250409	135300	851369201	1908	1908	1908	1908	839
270	20250409	135200	849768389	1908	1905	1908	1905	350
271	20250409	135100	849100592	1902	1906	1906	1902	257
272	20250409	135000	848611375	1906	1907	1907	1906	103
273	20250409	134900	848415056	1906	1902	1907	1902	1368
274	20250409	134800	845813110	1908	1901	1908	1900	1498
275	20250409	134700	842960369	1900	1900	1900	1900	458
276	20250409	134600	842090169	1905	1905	1905	1905	536
277	20250409	134500	841069089	1900	1901	1909	1900	548
278	20250409	134400	840027785	1900	1897	1900	1897	665
279	20250409	134300	838765101	1898	1898	1898	1895	575
280	20250409	134200	837675302	1897	1890	1900	1890	536
281	20250409	134100	836661568	1900	1907	1907	1890	24242
282	20250409	134000	790596627	1908	1909	1909	1908	1417
283	20250409	133900	787891596	1910	1910	1910	1910	24
284	20250409	133800	787845756	1909	1909	1909	1907	2114
285	20250409	133700	783811916	1909	1908	1909	1908	3818
286	20250409	133600	776526154	1908	1908	1908	1908	1070
287	20250409	133500	774484594	1908	1908	1908	1908	2700
288	20250409	133400	769332994	1913	1911	1913	1911	888
289	20250409	133300	767635035	1910	1908	1910	1908	2015
290	20250409	133200	763788185	1908	1909	1910	1908	2177
291	20250409	133100	759630834	1909	1909	1910	1909	1394
292	20250409	133000	756968701	1909	1911	1911	1909	3188
293	20250409	132900	750880327	1911	1913	1913	1911	3611
294	20250409	132800	743974505	1912	1912	1913	1912	1952
295	20250409	132700	740242101	1912	1913	1913	1912	3643
296	20250409	132600	733276449	1913	1913	1913	1913	58
297	20250409	132500	733165495	1912	1912	1912	1910	16235
298	20250409	132400	702143246	1911	1913	1913	1911	1636
299	20250409	132300	699016448	1912	1918	1918	1912	1404
300	20250409	132200	696327513	1918	1922	1922	1917	9421
301	20250409	132100	678238356	1922	1923	1923	1922	1007
302	20250409	132000	676301944	1923	1924	1925	1923	933
303	20250409	131900	674506889	1924	1925	1925	1924	1473
304	20250409	131800	671671598	1925	1925	1925	1925	1
305	20250409	131700	671669673	1924	1924	1924	1924	1529
306	20250409	131600	668727877	1925	1927	1927	1925	720
307	20250409	131500	667340637	1927	1925	1927	1925	490
308	20250409	131400	666396617	1924	1927	1927	1924	3425
309	20250409	131300	659801360	1931	1931	1931	1931	1
310	20250409	131200	659799429	1931	1931	1931	1931	0
311	20250409	131100	659799429	1931	1929	1931	1929	887
312	20250409	131000	658086686	1931	1927	1931	1926	358
313	20250409	130900	657396851	1927	1929	1929	1927	472
314	20250409	130800	656487304	1932	1929	1932	1927	1007
315	20250409	130700	654546807	1933	1929	1933	1929	3
316	20250409	130600	654541015	1927	1929	1929	1927	430
317	20250409	130500	653712400	1935	1935	1935	1935	0
318	20250409	130400	653712400	1935	1931	1935	1931	1100
319	20250409	130300	651585489	1932	1932	1932	1932	670
320	20250409	130200	650291049	1932	1931	1932	1931	566
321	20250409	130100	649197997	1931	1926	1931	1926	1030
322	20250409	130000	647210336	1930	1931	1931	1926	414
323	20250409	125900	646411332	1931	1931	1931	1931	0
324	20250409	125800	646411332	1931	1931	1931	1931	0
325	20250409	125700	646411332	1931	1931	1931	1931	0
326	20250409	125600	646411332	1931	1926	1931	1925	4903
327	20250409	125500	636950041	1926	1927	1931	1926	761
328	20250409	125400	635482870	1925	1927	1927	1925	610
329	20250409	125300	634308590	1927	1927	1927	1927	16
330	20250409	125200	634277758	1927	1927	1927	1927	518
331	20250409	125100	633279572	1926	1928	1928	1926	3417
332	20250409	125000	626697936	1928	1931	1931	1928	36
333	20250409	124900	626628525	1927	1931	1931	1927	455
334	20250409	124800	625751676	1931	1931	1931	1931	3
335	20250409	124700	625745883	1931	1931	1931	1931	1
336	20250409	124600	625743952	1931	1931	1931	1931	0
337	20250409	124500	625743952	1931	1930	1931	1926	621
338	20250409	124400	624547241	1927	1927	1927	1927	10
339	20250409	124300	624527971	1930	1926	1930	1926	539
340	20250409	124200	623488953	1927	1934	1934	1927	485
341	20250409	124100	622554106	1934	1934	1934	1934	1
342	20250409	124000	622552172	1934	1934	1934	1934	2
343	20250409	123900	622548304	1934	1933	1934	1933	502
344	20250409	123800	621577485	1927	1927	1927	1927	30
345	20250409	123700	621519675	1927	1929	1930	1927	38204
346	20250409	123600	547840346	1929	1929	1929	1928	6836
347	20250409	123500	534654514	1929	1928	1929	1928	828
348	20250409	123400	533058040	1928	1933	1934	1927	13171
349	20250409	123300	507627147	1933	1934	1934	1933	1529
350	20250409	123200	504670371	1934	1934	1934	1933	722
351	20250409	123100	503274024	1934	1934	1934	1934	18
352	20250409	123000	503239212	1933	1934	1934	1933	337
353	20250409	122900	502587601	1934	1934	1934	1934	101
354	20250409	122800	502392267	1933	1933	1934	1933	333
355	20250409	122700	501748565	1934	1934	1934	1934	406
356	20250409	122600	500963361	1934	1934	1934	1934	31
357	20250409	122500	500903407	1930	1937	1937	1930	9847
358	20250409	122400	481868166	1937	1937	1937	1934	6074
359	20250409	122300	470112566	1937	1937	1937	1936	1247
360	20250409	122200	467697147	1937	1937	1937	1936	2935
361	20250409	122100	462013959	1938	1940	1940	1938	1569
362	20250409	122000	458972755	1940	1940	1940	1940	3342
363	20250409	121900	452489275	1941	1942	1942	1941	1288
364	20250409	121800	449989266	1942	1944	1944	1942	3381
365	20250409	121700	443423362	1943	1943	1943	1943	25
366	20250409	121600	443374787	1944	1944	1944	1944	1
367	20250409	121500	443372843	1944	1944	1944	1944	0
368	20250409	121400	443372843	1944	1943	1944	1943	736
369	20250409	121300	441942695	1943	1945	1945	1943	1486
370	20250409	121200	439055395	1944	1945	1945	1944	2032
371	20250409	121100	435105160	1947	1947	1947	1947	101
372	20250409	121000	434908513	1947	1947	1947	1947	3
373	20250409	120900	434902672	1947	1947	1947	1947	0
374	20250409	120800	434902672	1947	1947	1947	1947	1
375	20250409	120700	434900725	1947	1945	1947	1945	106
376	20250409	120600	434694548	1947	1945	1947	1945	101
377	20250409	120500	434498101	1948	1942	1948	1942	301
378	20250409	120400	433913553	1948	1944	1948	1943	2176
379	20250409	120300	429682787	1948	1948	1948	1948	1
380	20250409	120200	429680839	1948	1948	1948	1948	9
381	20250409	120100	429663307	1948	1948	1948	1948	100
382	20250409	120000	429468507	1948	1945	1948	1945	947
383	20250409	115900	427626589	1947	1946	1947	1946	117
384	20250409	115800	427398906	1947	1948	1949	1947	174
385	20250409	115700	427060125	1948	1948	1949	1947	2051
386	20250409	115600	423066776	1948	1948	1948	1948	0
387	20250409	115500	423066776	1948	1947	1948	1947	517
388	20250409	115400	422059666	1947	1948	1948	1947	100
389	20250409	115300	421864867	1948	1948	1948	1948	127
390	20250409	115200	421617471	1948	1948	1948	1948	31
391	20250409	115100	421557083	1948	1948	1948	1948	85
392	20250409	115000	421391503	1948	1948	1948	1948	13
393	20250409	114900	421366179	1947	1948	1948	1947	39
394	20250409	114800	421290209	1948	1948	1948	1948	2
395	20250409	114700	421286313	1948	1948	1948	1948	41
396	20250409	114600	421206445	1948	1948	1948	1948	0
397	20250409	114500	421206445	1948	1948	1949	1948	312
398	20250409	114400	420598668	1948	1949	1949	1948	23
399	20250409	114300	420553842	1949	1949	1949	1949	3
400	20250409	114200	420547995	1950	1949	1950	1949	201
401	20250409	114100	420156245	1949	1950	1950	1949	53
402	20250409	114000	420052947	1944	1950	1950	1944	1217
403	20250409	113900	417686439	1950	1944	1950	1944	1507
404	20250409	113800	414752769	1944	1944	1944	1944	121
405	20250409	113700	414517545	1946	1942	1946	1942	1671
406	20250409	113600	411270727	1941	1942	1942	1941	21
407	20250409	113500	411229946	1941	1945	1945	1941	3194
408	20250409	113400	405026366	1945	1945	1946	1945	536
409	20250409	113300	403983845	1945	1945	1945	1945	21
410	20250409	113200	403943000	1945	1944	1945	1944	844
411	20250409	113100	402302252	1947	1947	1947	1947	2
412	20250409	113000	402298358	1947	1947	1947	1947	0
413	20250409	112900	402298358	1947	1947	1947	1947	1
414	20250409	112800	402296411	1946	1944	1946	1944	1752
415	20250409	112700	398889162	1944	1944	1944	1944	0
416	20250409	112600	398889162	1944	1944	1944	1944	262
417	20250409	112500	398379834	1944	1944	1944	1944	1248
418	20250409	112400	395953722	1945	1944	1945	1943	3249
419	20250409	112300	389640330	1945	1948	1948	1945	2832
420	20250409	112200	384126031	1948	1951	1951	1947	8933
421	20250409	112100	366704398	1951	1951	1952	1951	1171
422	20250409	112000	364419626	1950	1952	1952	1950	46
423	20250409	111900	364329924	1951	1951	1951	1951	124
424	20250409	111800	364088000	1954	1953	1954	1953	75
425	20250409	111700	363941514	1953	1950	1953	1950	242
426	20250409	111600	363469222	1950	1950	1950	1950	213
427	20250409	111500	363053872	1950	1949	1950	1949	152
428	20250409	111400	362757623	1950	1951	1951	1950	799
429	20250409	111300	361199172	1952	1952	1953	1952	1630
430	20250409	111200	358015959	1951	1947	1952	1947	2451
431	20250409	111100	353233991	1948	1948	1948	1948	215
432	20250409	111000	352815171	1950	1951	1952	1948	16711
433	20250409	110900	320224092	1952	1952	1952	1952	218
434	20250409	110800	319798556	1952	1951	1952	1951	64
435	20250409	110700	319673671	1952	1952	1952	1952	1
436	20250409	110600	319671719	1952	1954	1954	1951	1605
437	20250409	110500	316538648	1956	1956	1956	1956	1
438	20250409	110400	316536692	1956	1956	1956	1956	3
439	20250409	110300	316530824	1955	1957	1957	1955	5412
440	20250409	110200	305945151	1960	1960	1960	1960	1
441	20250409	110100	305943191	1960	1960	1960	1960	0
442	20250409	110000	305943191	1960	1958	1960	1957	3463
443	20250409	105900	299156596	1958	1958	1958	1958	0
444	20250409	105800	299156596	1958	1959	1959	1958	21
445	20250409	105700	299115458	1959	1959	1960	1959	172
446	20250409	105600	298778509	1960	1962	1962	1960	1335
447	20250409	105500	296161889	1962	1962	1962	1962	1
448	20250409	105400	296159927	1962	1962	1962	1962	1
449	20250409	105300	296157965	1962	1962	1962	1962	0
450	20250409	105200	296157965	1962	1962	1962	1962	7
451	20250409	105100	296144231	1962	1962	1962	1962	1
452	20250409	105000	296142269	1962	1962	1962	1962	11
453	20250409	104900	296120687	1962	1961	1962	1961	336
454	20250409	104800	295461757	1961	1961	1961	1961	0
455	20250409	104700	295461757	1961	1961	1961	1961	1
456	20250409	104600	295459796	1960	1960	1960	1960	25
457	20250409	104500	295410796	1960	1960	1960	1960	0
458	20250409	104400	295410796	1960	1961	1961	1960	42
459	20250409	104300	295328475	1960	1960	1960	1960	63
460	20250409	104200	295204995	1959	1959	1959	1959	30
461	20250409	104100	295146225	1960	1960	1960	1960	697
462	20250409	104000	293780105	1960	1960	1960	1960	10
463	20250409	103900	293760505	1960	1962	1962	1959	123
464	20250409	103800	293519541	1963	1963	1963	1963	286
465	20250409	103700	292958123	1963	1959	1963	1959	526
466	20250409	103600	291927372	1959	1959	1959	1959	1
467	20250409	103500	291925413	1959	1959	1959	1959	1
468	20250409	103400	291923454	1957	1958	1959	1957	2695
469	20250409	103300	286646022	1959	1960	1960	1959	17
470	20250409	103200	286612708	1960	1959	1960	1959	9
471	20250409	103100	286595072	1959	1959	1959	1959	1
472	20250409	103000	286593113	1959	1960	1960	1959	151
473	20250409	102900	286297303	1960	1960	1960	1960	8
474	20250409	102800	286281623	1960	1959	1960	1959	1118
475	20250409	102700	284091033	1958	1958	1958	1958	1134
476	20250409	102600	281870661	1959	1959	1959	1959	21
477	20250409	102500	281829522	1959	1964	1964	1959	101
478	20250409	102400	281631658	1964	1964	1964	1964	10
479	20250409	102300	281612018	1964	1960	1964	1958	1417
480	20250409	102200	278836825	1960	1964	1964	1960	248
481	20250409	102100	278350625	1960	1960	1960	1960	1
482	20250409	102000	278348665	1963	1964	1964	1963	70
483	20250409	101900	278211254	1960	1960	1960	1960	5
484	20250409	101800	278201454	1964	1962	1964	1958	180
485	20250409	101700	277848805	1965	1959	1965	1959	51
486	20250409	101600	277748890	1965	1965	1965	1965	1431
487	20250409	101500	274936975	1965	1965	1965	1965	1
488	20250409	101400	274935010	1965	1965	1965	1965	3
489	20250409	101300	274929115	1965	1960	1965	1960	2503
490	20250409	101200	270023230	1960	1965	1965	1960	2
491	20250409	101100	270019305	1960	1962	1962	1960	1620
492	20250409	101000	266843668	1961	1968	1972	1961	970
493	20250409	100900	264940571	1972	1972	1972	1972	0
494	20250409	100800	264940571	1972	1972	1972	1972	0
495	20250409	100700	264940571	1972	1964	1972	1964	9
496	20250409	100600	264922876	1964	1974	1974	1964	93
497	20250409	100500	264740117	1966	1968	1968	1966	97
498	20250409	100400	264549399	1974	1975	1975	1969	8
499	20250409	100300	264533613	1975	1975	1975	1975	305
500	20250409	100200	263931238	1975	1971	1975	1969	277
501	20250409	100100	263385810	1976	1976	1976	1976	3
502	20250409	100000	263379882	1970	1976	1976	1970	1034
503	20250409	095900	261342896	1970	1970	1977	1970	2971
504	20250409	095800	255490019	1970	1970	1970	1970	1
505	20250409	095700	255488049	1967	1967	1970	1967	549
506	20250409	095600	254407992	1970	1970	1970	1970	2606
507	20250409	095500	249274172	1970	1970	1970	1970	0
508	20250409	095400	249274172	1970	1968	1970	1968	174
509	20250409	095300	248931738	1968	1967	1968	1967	1020
510	20250409	095200	246924389	1966	1964	1968	1964	3777
511	20250409	095100	239503486	1964	1961	1964	1961	181
512	20250409	095000	239148533	1960	1965	1965	1960	4014
513	20250409	094900	231276427	1964	1962	1970	1962	26
514	20250409	094800	231225356	1962	1966	1971	1961	5643
515	20250409	094700	220145771	1966	1970	1970	1966	486
516	20250409	094600	219189864	1973	1971	1973	1971	20
517	20250409	094500	219150418	1971	1968	1973	1967	529
518	20250409	094400	218109834	1972	1972	1972	1967	3003
519	20250409	094300	212202883	1967	1977	1977	1967	146
520	20250409	094200	211915460	1977	1979	1979	1969	30
521	20250409	094100	211856300	1979	1979	1979	1967	1997
522	20250409	094000	207927723	1979	1970	1979	1970	161
523	20250409	093900	207610544	1970	1970	1970	1970	2
524	20250409	093800	207606604	1963	1970	1970	1963	8952
525	20250409	093700	190027685	1970	1965	1970	1965	3484
526	20250409	093600	183181342	1966	1970	1970	1966	5851
527	20250409	093500	171672396	1969	1975	1979	1969	1204
528	20250409	093400	169297283	1980	1980	1980	1976	11
529	20250409	093300	169275507	1980	1980	1980	1980	257
530	20250409	093200	168766647	1979	1980	1980	1979	40
531	20250409	093100	168687466	1980	1980	1980	1980	1
532	20250409	093000	168685486	1980	1972	1980	1971	10064
533	20250409	092900	148830813	1971	1971	1972	1971	1940
534	20250409	092800	145007072	1971	1973	1973	1971	2217
535	20250409	092700	140635355	1973	1974	1974	1973	2
536	20250409	092600	140631408	1974	1972	1974	1971	1104
537	20250409	092500	138452973	1972	1974	1974	1972	263
538	20250409	092400	137934134	1974	1975	1976	1974	1270
539	20250409	092300	135425905	1975	1975	1975	1974	842
540	20250409	092200	133762959	1975	1977	1977	1975	274
541	20250409	092100	133221521	1977	1978	1979	1977	2364
542	20250409	092000	128545747	1979	1978	1979	1978	418
543	20250409	091900	127718942	1978	1978	1978	1978	491
544	20250409	091800	126747744	1978	1985	1985	1978	4041
545	20250409	091700	118752393	1979	1979	1985	1979	912
546	20250409	091600	116946607	1985	1985	1985	1985	1
547	20250409	091500	116944622	1980	1986	1986	1980	22
548	20250409	091400	116901050	1985	1978	1985	1978	1487
549	20250409	091300	113952551	1978	1985	1985	1978	971
550	20250409	091200	112027013	1985	1987	1987	1979	6146
551	20250409	091100	99843415	1987	1988	1988	1985	273
552	20250409	091000	99301267	1981	1982	1983	1981	2003
553	20250409	090900	95332721	1980	1980	1990	1980	1046
554	20250409	090800	93261056	1981	1982	1993	1976	251
555	20250409	090700	92764449	1979	1975	1994	1975	6551
556	20250409	090600	79778862	1995	1974	1995	1974	2162
557	20250409	090500	75509022	1974	1972	1974	1968	5613
558	20250409	090400	64438555	1972	1965	1972	1965	397
559	20250409	090300	63658431	1965	1968	1974	1962	1290
560	20250409	090200	61126254	1968	1960	1980	1959	11534
561	20250409	090100	38433626	1960	1951	1960	1951	2224
562	20250409	090000	34092388	1951	1951	1964	1951	17472