KissMeData/065770/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	192700	1175752382	1830	1830	1830	1830	12421
3	20250416	192600	1175752382	1830	1830	1830	1830	0
4	20250416	192500	1175752382	1830	1830	1830	1830	0
5	20250416	192400	1175752382	1830	1830	1830	1830	0
6	20250416	192300	1175752382	1830	1830	1830	1830	0
7	20250416	192200	1175752382	1830	1830	1830	1830	0
8	20250416	192100	1175752382	1830	1830	1830	1830	0
9	20250416	192000	1175752382	1830	1830	1830	1830	0
10	20250416	191900	1175752382	1830	1830	1830	1830	0
11	20250416	191800	1175752382	1830	1830	1830	1830	0
12	20250416	191700	1175752382	1830	1830	1830	1830	0
13	20250416	191600	1175752382	1830	1830	1830	1830	0
14	20250416	191500	1175752382	1830	1830	1830	1830	0
15	20250416	191400	1175752382	1830	1830	1830	1830	0
16	20250416	191300	1175752382	1830	1830	1830	1830	0
17	20250416	191200	1175752382	1830	1830	1830	1830	0
18	20250416	191100	1175752382	1830	1830	1830	1830	0
19	20250416	191000	1175752382	1830	1830	1830	1830	0
20	20250416	190900	1175752382	1830	1830	1830	1830	0
21	20250416	190800	1175752382	1830	1830	1830	1830	0
22	20250416	190700	1175752382	1830	1830	1830	1830	0
23	20250416	190600	1175752382	1830	1830	1830	1830	0
24	20250416	190500	1175752382	1830	1830	1830	1830	0
25	20250416	190400	1175752382	1830	1830	1830	1830	0
26	20250416	190300	1175752382	1830	1830	1830	1830	0
27	20250416	190200	1175752382	1830	1830	1830	1830	0
28	20250416	190100	1175752382	1830	1830	1830	1830	0
29	20250416	190000	1175752382	1830	1830	1830	1830	0
30	20250416	185900	1175752382	1830	1830	1830	1830	0
31	20250416	185800	1175752382	1830	1830	1830	1830	0
32	20250416	185700	1175752382	1830	1830	1830	1830	12421
33	20250416	185600	1175752382	1830	1830	1830	1830	0
34	20250416	185500	1175752382	1830	1830	1830	1830	0
35	20250416	185400	1175752382	1830	1830	1830	1830	0
36	20250416	185300	1175752382	1830	1830	1830	1830	0
37	20250416	185200	1175752382	1830	1830	1830	1830	0
38	20250416	185100	1175752382	1830	1830	1830	1830	0
39	20250416	185000	1175752382	1830	1830	1830	1830	0
40	20250416	184900	1175752382	1830	1830	1830	1830	0
41	20250416	184800	1175752382	1830	1830	1830	1830	0
42	20250416	184700	1175752382	1830	1830	1830	1830	0
43	20250416	184600	1175752382	1830	1830	1830	1830	0
44	20250416	184500	1175752382	1830	1830	1830	1830	0
45	20250416	184400	1175752382	1830	1830	1830	1830	0
46	20250416	184300	1175752382	1830	1830	1830	1830	0
47	20250416	184200	1175752382	1830	1830	1830	1830	0
48	20250416	184100	1175752382	1830	1830	1830	1830	0
49	20250416	184000	1175752382	1830	1830	1830	1830	0
50	20250416	183900	1175752382	1830	1830	1830	1830	0
51	20250416	183800	1175752382	1830	1830	1830	1830	0
52	20250416	183700	1175752382	1830	1830	1830	1830	0
53	20250416	183600	1175752382	1830	1830	1830	1830	0
54	20250416	183500	1175752382	1830	1830	1830	1830	0
55	20250416	183400	1175752382	1830	1830	1830	1830	0
56	20250416	183300	1175752382	1830	1830	1830	1830	0
57	20250416	183200	1175752382	1830	1830	1830	1830	0
58	20250416	183100	1175752382	1830	1830	1830	1830	0
59	20250416	183000	1175752382	1830	1830	1830	1830	0
60	20250416	182900	1175752382	1830	1830	1830	1830	0
61	20250416	182800	1175752382	1830	1830	1830	1830	0
62	20250416	182700	1175752382	1830	1830	1830	1830	12421
63	20250416	182600	1175752382	1830	1830	1830	1830	0
64	20250416	182500	1175752382	1830	1830	1830	1830	0
65	20250416	182400	1175752382	1830	1830	1830	1830	0
66	20250416	182300	1175752382	1830	1830	1830	1830	0
67	20250416	182200	1175752382	1830	1830	1830	1830	0
68	20250416	182100	1175752382	1830	1830	1830	1830	0
69	20250416	182000	1175752382	1830	1830	1830	1830	0
70	20250416	181900	1175752382	1830	1830	1830	1830	0
71	20250416	181800	1175752382	1830	1830	1830	1830	0
72	20250416	181700	1175752382	1830	1830	1830	1830	0
73	20250416	181600	1175752382	1830	1830	1830	1830	0
74	20250416	181500	1175752382	1830	1830	1830	1830	0
75	20250416	181400	1175752382	1830	1830	1830	1830	0
76	20250416	181300	1175752382	1830	1830	1830	1830	0
77	20250416	181200	1175752382	1830	1830	1830	1830	0
78	20250416	181100	1175752382	1830	1830	1830	1830	0
79	20250416	181000	1175752382	1830	1830	1830	1830	0
80	20250416	180900	1175752382	1830	1830	1830	1830	0
81	20250416	180800	1175752382	1830	1830	1830	1830	0
82	20250416	180700	1175752382	1830	1830	1830	1830	0
83	20250416	180600	1175752382	1830	1830	1830	1830	0
84	20250416	180500	1175752382	1830	1830	1830	1830	0
85	20250416	180400	1175752382	1830	1830	1830	1830	0
86	20250416	180300	1175752382	1830	1830	1830	1830	0
87	20250416	180200	1175752382	1830	1830	1830	1830	0
88	20250416	180100	1175752382	1830	1830	1830	1830	0
89	20250416	180000	1175752382	1830	1830	1830	1830	0
90	20250416	175900	1175752382	1830	1830	1830	1830	0
91	20250416	175800	1175752382	1830	1830	1830	1830	0
92	20250416	175700	1175752382	1830	1830	1830	1830	12421
93	20250416	175600	1175752382	1830	1830	1830	1830	0
94	20250416	175500	1175752382	1830	1830	1830	1830	0
95	20250416	175400	1175752382	1830	1830	1830	1830	0
96	20250416	175300	1175752382	1830	1830	1830	1830	0
97	20250416	175200	1175752382	1830	1830	1830	1830	0
98	20250416	175100	1175752382	1830	1830	1830	1830	0
99	20250416	175000	1175752382	1830	1830	1830	1830	0
100	20250416	174900	1175752382	1830	1830	1830	1830	0
101	20250416	174800	1175752382	1830	1830	1830	1830	0
102	20250416	174700	1175752382	1830	1830	1830	1830	0
103	20250416	174600	1175752382	1830	1830	1830	1830	0
104	20250416	174500	1175752382	1830	1830	1830	1830	0
105	20250416	174400	1175752382	1830	1830	1830	1830	0
106	20250416	174300	1175752382	1830	1830	1830	1830	0
107	20250416	174200	1175752382	1830	1830	1830	1830	0
108	20250416	174100	1175752382	1830	1830	1830	1830	0
109	20250416	174000	1175752382	1830	1830	1830	1830	0
110	20250416	173900	1175752382	1830	1830	1830	1830	0
111	20250416	173800	1175752382	1830	1830	1830	1830	0
112	20250416	173700	1175752382	1830	1830	1830	1830	0
113	20250416	173600	1175752382	1830	1830	1830	1830	0
114	20250416	173500	1175752382	1830	1830	1830	1830	0
115	20250416	173400	1175752382	1830	1830	1830	1830	0
116	20250416	173300	1175752382	1830	1830	1830	1830	0
117	20250416	173200	1175752382	1830	1830	1830	1830	0
118	20250416	173100	1175752382	1830	1830	1830	1830	0
119	20250416	173000	1175752382	1830	1830	1830	1830	0
120	20250416	172900	1175752382	1830	1830	1830	1830	0
121	20250416	172800	1175752382	1830	1830	1830	1830	0
122	20250416	172700	1175752382	1830	1830	1830	1830	12421
123	20250416	172600	1175752382	1830	1830	1830	1830	0
124	20250416	172500	1175752382	1830	1830	1830	1830	0
125	20250416	172400	1175752382	1830	1830	1830	1830	0
126	20250416	172300	1175752382	1830	1830	1830	1830	0
127	20250416	172200	1175752382	1830	1830	1830	1830	0
128	20250416	172100	1175752382	1830	1830	1830	1830	0
129	20250416	172000	1175752382	1830	1830	1830	1830	0
130	20250416	171900	1175752382	1830	1830	1830	1830	0
131	20250416	171800	1175752382	1830	1830	1830	1830	0
132	20250416	171700	1175752382	1830	1830	1830	1830	0
133	20250416	171600	1175752382	1830	1830	1830	1830	0
134	20250416	171500	1175752382	1830	1830	1830	1830	0
135	20250416	171400	1175752382	1830	1830	1830	1830	0
136	20250416	171300	1175752382	1830	1830	1830	1830	0
137	20250416	171200	1175752382	1830	1830	1830	1830	0
138	20250416	171100	1175752382	1830	1830	1830	1830	0
139	20250416	171000	1175752382	1830	1830	1830	1830	0
140	20250416	170900	1175752382	1830	1830	1830	1830	0
141	20250416	170800	1175752382	1830	1830	1830	1830	0
142	20250416	170700	1175752382	1830	1830	1830	1830	0
143	20250416	170600	1175752382	1830	1830	1830	1830	0
144	20250416	170500	1175752382	1830	1830	1830	1830	0
145	20250416	170400	1175752382	1830	1830	1830	1830	0
146	20250416	170300	1175752382	1830	1830	1830	1830	0
147	20250416	170200	1175752382	1830	1830	1830	1830	0
148	20250416	170100	1175752382	1830	1830	1830	1830	0
149	20250416	170000	1175752382	1830	1830	1830	1830	0
150	20250416	165900	1175752382	1830	1830	1830	1830	0
151	20250416	165800	1175752382	1830	1830	1830	1830	0
152	20250416	165700	1175752382	1830	1830	1830	1830	12421
153	20250416	165600	1175752382	1830	1830	1830	1830	0
154	20250416	165500	1175752382	1830	1830	1830	1830	0
155	20250416	165400	1175752382	1830	1830	1830	1830	0
156	20250416	165300	1175752382	1830	1830	1830	1830	0
157	20250416	165200	1175752382	1830	1830	1830	1830	0
158	20250416	165100	1175752382	1830	1830	1830	1830	0
159	20250416	165000	1175752382	1830	1830	1830	1830	0
160	20250416	164900	1175752382	1830	1830	1830	1830	0
161	20250416	164800	1175752382	1830	1830	1830	1830	0
162	20250416	164700	1175752382	1830	1830	1830	1830	0
163	20250416	164600	1175752382	1830	1830	1830	1830	0
164	20250416	164500	1175752382	1830	1830	1830	1830	0
165	20250416	164400	1175752382	1830	1830	1830	1830	0
166	20250416	164300	1175752382	1830	1830	1830	1830	0
167	20250416	164200	1175752382	1830	1830	1830	1830	0
168	20250416	164100	1175752382	1830	1830	1830	1830	0
169	20250416	164000	1175752382	1830	1830	1830	1830	0
170	20250416	163900	1175752382	1830	1830	1830	1830	0
171	20250416	163800	1175752382	1830	1830	1830	1830	0
172	20250416	163700	1175752382	1830	1830	1830	1830	0
173	20250416	163600	1175752382	1830	1830	1830	1830	0
174	20250416	163500	1175752382	1830	1830	1830	1830	0
175	20250416	163400	1175752382	1830	1830	1830	1830	0
176	20250416	163300	1175752382	1830	1830	1830	1830	0
177	20250416	163200	1175752382	1830	1830	1830	1830	0
178	20250416	163100	1175752382	1830	1830	1830	1830	0
179	20250416	163000	1175752382	1830	1830	1830	1830	0
180	20250416	162900	1175752382	1830	1830	1830	1830	0
181	20250416	162800	1175752382	1830	1830	1830	1830	0
182	20250416	162700	1175752382	1830	1830	1830	1830	12421
183	20250416	162600	1175752382	1830	1830	1830	1830	0
184	20250416	162500	1175752382	1830	1830	1830	1830	0
185	20250416	162400	1175752382	1830	1830	1830	1830	0
186	20250416	162300	1175752382	1830	1830	1830	1830	0
187	20250416	162200	1175752382	1830	1830	1830	1830	0
188	20250416	162100	1175752382	1830	1830	1830	1830	0
189	20250416	162000	1175752382	1830	1830	1830	1830	0
190	20250416	161900	1175752382	1830	1830	1830	1830	0
191	20250416	161800	1175752382	1830	1830	1830	1830	0
192	20250416	161700	1175752382	1830	1830	1830	1830	0
193	20250416	161600	1175752382	1830	1830	1830	1830	0
194	20250416	161500	1175752382	1830	1830	1830	1830	0
195	20250416	161400	1175752382	1830	1830	1830	1830	0
196	20250416	161300	1175752382	1830	1830	1830	1830	0
197	20250416	161200	1175752382	1830	1830	1830	1830	0
198	20250416	161100	1175752382	1830	1830	1830	1830	0
199	20250416	161000	1175752382	1830	1830	1830	1830	0
200	20250416	160900	1175752382	1830	1830	1830	1830	0
201	20250416	160800	1175752382	1830	1830	1830	1830	0
202	20250416	160700	1175752382	1830	1830	1830	1830	0
203	20250416	160600	1175752382	1830	1830	1830	1830	0
204	20250416	160500	1175752382	1830	1830	1830	1830	0
205	20250416	160400	1175752382	1830	1830	1830	1830	0
206	20250416	160300	1175752382	1830	1830	1830	1830	0
207	20250416	160200	1175752382	1830	1830	1830	1830	0
208	20250416	160100	1175752382	1830	1830	1830	1830	0
209	20250416	160000	1175752382	1830	1830	1830	1830	0
210	20250416	155900	1175752382	1830	1830	1830	1830	0
211	20250416	155800	1175752382	1830	1830	1830	1830	0
212	20250416	155700	1175752382	1830	1830	1830	1830	12421
213	20250416	155600	1175752382	1830	1830	1830	1830	0
214	20250416	155500	1175752382	1830	1830	1830	1830	0
215	20250416	155400	1175752382	1830	1830	1830	1830	0
216	20250416	155300	1175752382	1830	1830	1830	1830	0
217	20250416	155200	1175752382	1830	1830	1830	1830	0
218	20250416	155100	1175752382	1830	1830	1830	1830	0
219	20250416	155000	1175752382	1830	1830	1830	1830	0
220	20250416	154900	1175752382	1830	1830	1830	1830	0
221	20250416	154800	1175752382	1830	1830	1830	1830	0
222	20250416	154700	1175752382	1830	1830	1830	1830	0
223	20250416	154600	1175752382	1830	1830	1830	1830	0
224	20250416	154500	1175752382	1830	1830	1830	1830	0
225	20250416	154400	1175752382	1830	1830	1830	1830	0
226	20250416	154300	1175752382	1830	1830	1830	1830	0
227	20250416	154200	1175752382	1830	1830	1830	1830	0
228	20250416	154100	1175752382	1830	1830	1830	1830	0
229	20250416	154000	1175752382	1830	1830	1830	1830	0
230	20250416	153900	1175752382	1830	1830	1830	1830	0
231	20250416	153800	1175752382	1830	1830	1830	1830	0
232	20250416	153700	1175752382	1830	1830	1830	1830	0
233	20250416	153600	1175752382	1830	1830	1830	1830	0
234	20250416	153500	1175752382	1830	1830	1830	1830	0
235	20250416	153400	1175752382	1830	1830	1830	1830	0
236	20250416	153300	1175752382	1830	1830	1830	1830	0
237	20250416	153200	1175752382	1830	1830	1830	1830	0
238	20250416	153100	1175752382	1830	1830	1830	1830	0
239	20250416	153000	1175752382	1830	1830	1830	1830	12421
240	20250416	152900	1153021952	1830	1830	1830	1830	0
241	20250416	152800	1153021952	1830	1830	1830	1830	0
242	20250416	152700	1153021952	1830	1830	1830	1830	0
243	20250416	152600	1153021952	1830	1830	1830	1830	0
244	20250416	152500	1153021952	1830	1830	1830	1830	0
245	20250416	152400	1153021952	1830	1830	1830	1830	0
246	20250416	152300	1153021952	1830	1830	1830	1830	0
247	20250416	152200	1153021952	1830	1830	1830	1830	0
248	20250416	152100	1153021952	1830	1830	1830	1830	0
249	20250416	152000	1153021952	1830	1830	1830	1830	0
250	20250416	151900	1153021952	1830	1837	1837	1830	21643
251	20250416	151800	1113367506	1838	1840	1841	1838	3838
252	20250416	151700	1106305678	1841	1858	1858	1840	8864
253	20250416	151600	1089966235	1857	1858	1858	1857	16
254	20250416	151500	1089936512	1858	1857	1858	1857	2545
255	20250416	151400	1085207903	1858	1858	1858	1858	133
256	20250416	151300	1084960789	1867	1867	1867	1867	720
257	20250416	151200	1083616549	1867	1867	1867	1866	25
258	20250416	151100	1083569878	1869	1869	1869	1869	5
259	20250416	151000	1083560533	1870	1871	1871	1870	544
260	20250416	150900	1082542809	1871	1852	1871	1852	4530
261	20250416	150800	1074119737	1852	1852	1852	1852	2133
262	20250416	150700	1070169421	1852	1853	1855	1852	2026
263	20250416	150600	1066415120	1853	1852	1853	1851	385
264	20250416	150500	1065702325	1852	1857	1857	1852	1372
265	20250416	150400	1063159778	1857	1857	1857	1857	0
266	20250416	150300	1063159778	1857	1855	1857	1853	1511
267	20250416	150200	1060359609	1857	1857	1857	1857	10
268	20250416	150100	1060341039	1857	1853	1857	1853	101
269	20250416	150000	1060153882	1857	1853	1857	1853	5
270	20250416	145900	1060144613	1852	1852	1852	1852	35
271	20250416	145800	1060079793	1851	1851	1851	1851	200
272	20250416	145700	1059709593	1851	1854	1854	1851	51
273	20250416	145600	1059615189	1859	1859	1859	1859	163
274	20250416	145500	1059312172	1860	1860	1860	1860	1
275	20250416	145400	1059310312	1859	1860	1860	1859	2738
276	20250416	145300	1054220368	1860	1860	1860	1860	89
277	20250416	145200	1054054828	1860	1859	1860	1859	4308
278	20250416	145100	1046042256	1860	1862	1862	1857	1960
279	20250416	145000	1042395590	1862	1865	1865	1862	2719
280	20250416	144900	1037326539	1865	1865	1865	1865	0
281	20250416	144800	1037326539	1865	1863	1865	1863	602
282	20250416	144700	1036203829	1863	1862	1863	1862	122
283	20250416	144600	1035976553	1879	1875	1879	1875	816
284	20250416	144500	1034444603	1877	1859	1877	1859	3395
285	20250416	144400	1028091286	1859	1852	1859	1852	417
286	20250416	144300	1027318172	1851	1852	1852	1851	252
287	20250416	144200	1026851584	1851	1849	1851	1849	857
288	20250416	144100	1025266216	1848	1843	1848	1842	785
289	20250416	144000	1023816445	1842	1842	1842	1842	108
290	20250416	143900	1023617509	1842	1841	1842	1841	580
291	20250416	143800	1022549624	1841	1841	1841	1841	224
292	20250416	143700	1022137240	1841	1841	1841	1841	5
293	20250416	143600	1022128035	1842	1841	1842	1841	2
294	20250416	143500	1022124352	1832	1832	1832	1832	0
295	20250416	143400	1022124352	1832	1837	1846	1832	5113
296	20250416	143300	1012730328	1845	1845	1845	1845	271
297	20250416	143200	1012230333	1846	1846	1846	1846	0
298	20250416	143100	1012230333	1846	1848	1848	1835	378
299	20250416	143000	1011536468	1835	1840	1849	1835	11365
300	20250416	142900	990644486	1840	1845	1849	1840	9103
301	20250416	142800	973872785	1846	1847	1847	1846	134
302	20250416	142700	973625311	1851	1851	1851	1851	55
303	20250416	142600	973523506	1851	1846	1851	1846	8
304	20250416	142500	973508729	1851	1851	1851	1851	45
305	20250416	142400	973425434	1854	1854	1854	1854	114
306	20250416	142300	973214078	1854	1841	1854	1841	146
307	20250416	142200	972945214	1854	1842	1856	1840	3530
308	20250416	142100	966447266	1841	1850	1858	1841	3598
309	20250416	142000	959799600	1850	1859	1859	1850	5968
310	20250416	141900	948747152	1860	1863	1863	1860	1559
311	20250416	141800	945845978	1863	1863	1863	1863	0
312	20250416	141700	945845978	1863	1860	1863	1860	941
313	20250416	141600	944094308	1860	1860	1860	1860	0
314	20250416	141500	944094308	1860	1860	1860	1860	0
315	20250416	141400	944094308	1860	1860	1860	1860	636
316	20250416	141300	942911348	1863	1863	1863	1863	0
317	20250416	141200	942911348	1863	1863	1863	1863	0
318	20250416	141100	942911348	1863	1864	1864	1863	22
319	20250416	141000	942870351	1864	1857	1864	1857	3393
320	20250416	140900	936559568	1857	1855	1857	1853	67
321	20250416	140800	936435316	1855	1855	1855	1855	58
322	20250416	140700	936327726	1860	1855	1860	1855	501
323	20250416	140600	935395871	1861	1861	1861	1861	0
324	20250416	140500	935395871	1861	1862	1862	1861	705
325	20250416	140400	934083341	1852	1851	1852	1851	120
326	20250416	140300	933861171	1852	1858	1858	1850	5672
327	20250416	140200	923360416	1853	1853	1853	1853	543
328	20250416	140100	922354237	1853	1853	1853	1853	305
329	20250416	140000	921789072	1864	1864	1864	1853	422
330	20250416	135900	921004817	1854	1854	1854	1854	245
331	20250416	135800	920550587	1867	1854	1867	1853	1628
332	20250416	135700	917516698	1854	1854	1854	1854	5
333	20250416	135600	917507428	1869	1854	1869	1853	90
334	20250416	135500	917340428	1854	1857	1871	1854	317
335	20250416	135400	916751998	1871	1860	1871	1857	1695
336	20250416	135300	913600409	1873	1873	1873	1873	1
337	20250416	135200	913598536	1874	1862	1874	1860	2705
338	20250416	135100	908566686	1875	1875	1875	1875	0
339	20250416	135000	908566686	1875	1869	1875	1860	6811
340	20250416	134900	895869220	1869	1870	1870	1869	81
341	20250416	134800	895717830	1869	1869	1869	1869	22
342	20250416	134700	895676712	1878	1878	1878	1877	1239
343	20250416	134600	893349876	1878	1878	1878	1867	5151
344	20250416	134500	883711721	1878	1878	1878	1878	1
345	20250416	134400	883709843	1876	1876	1876	1876	0
346	20250416	134300	883709843	1876	1876	1876	1876	0
347	20250416	134200	883709843	1876	1876	1876	1876	0
348	20250416	134100	883709843	1876	1875	1876	1875	882
349	20250416	134000	882055611	1876	1877	1877	1876	56
350	20250416	133900	881950553	1877	1878	1878	1877	534
351	20250416	133800	880947836	1878	1877	1878	1877	8
352	20250416	133700	880932818	1878	1879	1879	1877	1149
353	20250416	133600	878775241	1879	1879	1879	1879	629
354	20250416	133500	877593350	1879	1884	1884	1879	2345
355	20250416	133400	873185337	1884	1883	1884	1881	3072
356	20250416	133300	867402692	1884	1884	1884	1884	1333
357	20250416	133200	864891320	1884	1885	1885	1884	502
358	20250416	133100	863945535	1891	1891	1891	1891	0
359	20250416	133000	863945535	1891	1891	1891	1891	0
360	20250416	132900	863945535	1891	1888	1891	1888	8
361	20250416	132800	863930419	1884	1884	1884	1884	200
362	20250416	132700	863553619	1884	1884	1884	1884	0
363	20250416	132600	863553619	1884	1886	1886	1884	4216
364	20250416	132500	855608653	1886	1885	1886	1885	1547
365	20250416	132400	852692109	1885	1887	1887	1885	1252
366	20250416	132300	850331234	1887	1888	1888	1886	6246
367	20250416	132200	838544268	1888	1888	1888	1888	775
368	20250416	132100	837081068	1887	1887	1887	1887	1060
369	20250416	132000	835080848	1887	1889	1889	1887	2722
370	20250416	131900	829940479	1890	1890	1890	1890	0
371	20250416	131800	829940479	1890	1890	1890	1890	1270
372	20250416	131700	827540179	1891	1891	1891	1891	0
373	20250416	131600	827540179	1891	1891	1891	1891	10
374	20250416	131500	827521269	1891	1891	1891	1891	100
375	20250416	131400	827332169	1891	1891	1894	1890	1846
376	20250416	131300	823841576	1894	1894	1894	1894	0
377	20250416	131200	823841576	1894	1890	1894	1890	5
378	20250416	131100	823832122	1889	1889	1889	1889	10
379	20250416	131000	823813232	1894	1894	1894	1894	10
380	20250416	130900	823794292	1890	1890	1890	1890	276
381	20250416	130800	823272652	1890	1890	1890	1890	0
382	20250416	130700	823272652	1890	1890	1890	1890	600
383	20250416	130600	822138652	1890	1890	1890	1890	0
384	20250416	130500	822138652	1890	1890	1890	1890	1133
385	20250416	130400	819997282	1890	1893	1893	1890	4059
386	20250416	130300	812323926	1893	1895	1895	1893	193
387	20250416	130200	811958563	1897	1897	1897	1897	4
388	20250416	130100	811950975	1897	1897	1897	1897	17
389	20250416	130000	811918726	1890	1891	1897	1890	1029
390	20250416	125900	809973586	1891	1891	1897	1891	54
391	20250416	125800	809871466	1891	1891	1897	1891	11
392	20250416	125700	809850659	1891	1897	1898	1891	4416
393	20250416	125600	801485217	1898	1898	1898	1898	2006
394	20250416	125500	797677829	1898	1898	1898	1898	10
395	20250416	125400	797658849	1897	1904	1904	1897	21
396	20250416	125300	797619005	1897	1905	1905	1897	1408
397	20250416	125200	794947050	1900	1901	1901	1898	6971
398	20250416	125100	781705496	1901	1901	1901	1901	1
399	20250416	125000	781703595	1903	1903	1903	1903	0
400	20250416	124900	781703595	1903	1904	1904	1903	171
401	20250416	124800	781378165	1903	1903	1903	1903	0
402	20250416	124700	781378165	1903	1903	1903	1903	0
403	20250416	124600	781378165	1903	1903	1903	1903	0
404	20250416	124500	781378165	1903	1903	1903	1903	0
405	20250416	124400	781378165	1903	1903	1903	1903	33
406	20250416	124300	781315366	1906	1906	1906	1906	38
407	20250416	124200	781242938	1901	1901	1901	1901	0
408	20250416	124100	781242938	1901	1901	1901	1901	10
409	20250416	124000	781223928	1901	1904	1904	1901	1141
410	20250416	123900	779053641	1904	1907	1907	1904	1440
411	20250416	123800	776309889	1907	1907	1907	1907	0
412	20250416	123700	776309889	1907	1907	1907	1907	11
413	20250416	123600	776288912	1906	1906	1906	1906	0
414	20250416	123500	776288912	1906	1906	1906	1906	0
415	20250416	123400	776288912	1906	1906	1906	1906	201
416	20250416	123300	775905806	1906	1906	1906	1906	0
417	20250416	123200	775905806	1906	1906	1906	1906	0
418	20250416	123100	775905806	1906	1906	1906	1906	0
419	20250416	123000	775905806	1906	1906	1906	1906	1
420	20250416	122900	775903900	1906	1906	1906	1906	882
421	20250416	122800	774222808	1906	1908	1908	1906	3552
422	20250416	122700	767448980	1908	1908	1908	1908	0
423	20250416	122600	767448980	1908	1908	1908	1908	0
424	20250416	122500	767448980	1908	1908	1908	1908	0
425	20250416	122400	767448980	1908	1908	1908	1908	500
426	20250416	122300	766494980	1908	1908	1908	1908	0
427	20250416	122200	766494980	1908	1908	1908	1908	82
428	20250416	122100	766338524	1915	1915	1915	1915	2
429	20250416	122000	766334694	1908	1915	1915	1908	1645
430	20250416	121900	763194308	1915	1909	1915	1909	853
431	20250416	121800	761565805	1910	1910	1910	1910	0
432	20250416	121700	761565805	1910	1917	1917	1910	4955
433	20250416	121600	752097812	1917	1917	1917	1917	1000
434	20250416	121500	750180812	1917	1917	1917	1917	0
435	20250416	121400	750180812	1917	1917	1917	1917	1000
436	20250416	121300	748263812	1917	1911	1917	1911	5570
437	20250416	121200	737610168	1911	1911	1911	1911	20
438	20250416	121100	737571948	1910	1910	1910	1910	1855
439	20250416	121000	734028898	1907	1907	1907	1907	22
440	20250416	120900	733986944	1905	1905	1905	1905	0
441	20250416	120800	733986944	1905	1905	1905	1905	1893
442	20250416	120700	730380779	1905	1905	1905	1905	0
443	20250416	120600	730380779	1905	1905	1905	1905	0
444	20250416	120500	730380779	1905	1904	1905	1904	119
445	20250416	120400	730154102	1910	1908	1910	1905	3484
446	20250416	120300	723515865	1910	1911	1911	1910	884
447	20250416	120200	721827006	1913	1914	1914	1913	364
448	20250416	120100	721130672	1917	1917	1917	1917	0
449	20250416	120000	721130672	1917	1917	1917	1917	15
450	20250416	115900	721101917	1917	1917	1917	1917	0
451	20250416	115800	721101917	1917	1917	1917	1917	3
452	20250416	115700	721096166	1917	1922	1922	1917	111
453	20250416	115600	720883245	1918	1918	1918	1918	1721
454	20250416	115500	717582367	1918	1918	1918	1918	2
455	20250416	115400	717578531	1918	1918	1918	1918	0
456	20250416	115300	717578531	1918	1919	1919	1918	2444
457	20250416	115200	712889606	1919	1919	1919	1919	590
458	20250416	115100	711757396	1919	1919	1919	1919	200
459	20250416	115000	711373596	1919	1919	1919	1919	1252
460	20250416	114900	708971008	1922	1920	1922	1920	3083
461	20250416	114800	703051446	1918	1918	1918	1918	0
462	20250416	114700	703051446	1918	1918	1918	1918	1197
463	20250416	114600	700755600	1918	1918	1918	1918	0
464	20250416	114500	700755600	1918	1918	1918	1918	1919
465	20250416	114400	697074958	1917	1917	1917	1917	0
466	20250416	114300	697074958	1917	1917	1917	1917	0
467	20250416	114200	697074958	1917	1918	1919	1917	1224
468	20250416	114100	694727227	1920	1920	1920	1920	1615
469	20250416	114000	691626427	1922	1922	1922	1922	1094
470	20250416	113900	689523759	1928	1924	1928	1924	201
471	20250416	113800	689137031	1924	1924	1924	1924	90
472	20250416	113700	688963871	1924	1924	1924	1924	1
473	20250416	113600	688961947	1923	1923	1923	1923	12
474	20250416	113500	688938871	1935	1935	1935	1935	0
475	20250416	113400	688938871	1935	1935	1935	1935	0
476	20250416	113300	688938871	1935	1935	1935	1935	0
477	20250416	113200	688938871	1935	1932	1935	1932	463
478	20250416	113100	688043266	1932	1932	1932	1932	1
479	20250416	113000	688041334	1920	1920	1920	1920	800
480	20250416	112900	686505334	1920	1928	1930	1920	1480
481	20250416	112800	683651678	1929	1929	1929	1929	1
482	20250416	112700	683649749	1920	1920	1920	1920	0
483	20250416	112600	683649749	1920	1920	1920	1920	0
484	20250416	112500	683649749	1920	1920	1920	1920	0
485	20250416	112400	683649749	1920	1920	1920	1920	40
486	20250416	112300	683572949	1920	1920	1920	1920	1000
487	20250416	112200	681652949	1920	1920	1920	1920	1426
488	20250416	112100	678915029	1929	1929	1929	1929	0
489	20250416	112000	678915029	1929	1920	1929	1920	102
490	20250416	111900	678719180	1920	1920	1920	1920	1500
491	20250416	111800	675839180	1920	1920	1920	1920	400
492	20250416	111700	675071180	1929	1920	1929	1920	179
493	20250416	111600	674727491	1920	1920	1920	1920	113
494	20250416	111500	674510531	1919	1919	1919	1919	0
495	20250416	111400	674510531	1919	1919	1919	1919	1099
496	20250416	111300	672401550	1918	1923	1923	1918	1733
497	20250416	111200	669073780	1925	1925	1925	1925	143
498	20250416	111100	668798505	1929	1929	1929	1929	0
499	20250416	111000	668798505	1929	1929	1929	1929	7
500	20250416	110900	668785002	1929	1929	1929	1929	402
501	20250416	110800	668009544	1929	1923	1929	1923	107
502	20250416	110700	667803747	1920	1920	1920	1920	20
503	20250416	110600	667765347	1920	1922	1922	1920	3046
504	20250416	110500	661916044	1922	1923	1925	1922	1255
505	20250416	110400	659503572	1924	1925	1925	1923	1611
506	20250416	110300	656403615	1930	1930	1930	1930	0
507	20250416	110200	656403615	1930	1924	1934	1924	543
508	20250416	110100	655353680	1923	1923	1923	1923	33
509	20250416	110000	655290221	1934	1934	1934	1934	0
510	20250416	105900	655290221	1934	1934	1934	1934	70
511	20250416	105800	655154841	1934	1933	1934	1933	3324
512	20250416	105700	648726550	1933	1933	1933	1933	2
513	20250416	105600	648722684	1934	1934	1934	1934	0
514	20250416	105500	648722684	1934	1934	1934	1934	0
515	20250416	105400	648722684	1934	1921	1934	1921	5334
516	20250416	105300	638443006	1921	1921	1921	1921	31
517	20250416	105200	638383455	1928	1928	1928	1928	1473
518	20250416	105100	635543511	1919	1919	1919	1919	70
519	20250416	105000	635409181	1919	1924	1926	1919	1407
520	20250416	104900	632700643	1924	1919	1925	1919	4327
521	20250416	104800	624382375	1917	1917	1918	1917	1094
522	20250416	104700	622284311	1917	1915	1917	1914	1871
523	20250416	104600	618699331	1914	1914	1914	1914	0
524	20250416	104500	618699331	1914	1914	1914	1914	876
525	20250416	104400	617022667	1912	1912	1912	1912	680
526	20250416	104300	615722507	1911	1911	1911	1911	672
527	20250416	104200	614438315	1903	1903	1903	1903	8
528	20250416	104100	614423091	1903	1906	1906	1903	67
529	20250416	104000	614295395	1906	1906	1906	1906	25
530	20250416	103900	614247745	1902	1902	1902	1902	0
531	20250416	103800	614247745	1902	1913	1913	1902	3098
532	20250416	103700	608355338	1913	1913	1913	1913	44
533	20250416	103600	608271166	1913	1903	1913	1902	3986
534	20250416	103500	600688603	1902	1902	1902	1902	2400
535	20250416	103400	596123803	1902	1902	1902	1902	0
536	20250416	103300	596123803	1902	1902	1910	1901	601
537	20250416	103200	594980730	1901	1901	1901	1901	0
538	20250416	103100	594980730	1901	1901	1901	1901	0
539	20250416	103000	594980730	1901	1901	1901	1901	0
540	20250416	102900	594980730	1901	1901	1901	1901	540
541	20250416	102800	593954190	1909	1909	1909	1909	390
542	20250416	102700	593209680	1909	1909	1909	1909	21
543	20250416	102600	593169591	1909	1909	1912	1909	2310
544	20250416	102500	588755800	1909	1908	1909	1908	159
545	20250416	102400	588452419	1909	1909	1909	1909	0
546	20250416	102300	588452419	1909	1909	1909	1909	46
547	20250416	102200	588364605	1912	1903	1912	1901	2197
548	20250416	102100	584176723	1903	1903	1903	1903	899
549	20250416	102000	582465926	1901	1901	1901	1900	14111
550	20250416	101900	555642743	1901	1903	1903	1901	2535
551	20250416	101800	550821478	1903	1913	1913	1903	1161
552	20250416	101700	548610407	1913	1911	1914	1905	3402
553	20250416	101600	542113567	1911	1914	1914	1911	44
554	20250416	101500	542029375	1911	1911	1911	1911	1
555	20250416	101400	542027464	1910	1911	1911	1910	600
556	20250416	101300	540881457	1905	1905	1905	1905	116
557	20250416	101200	540660477	1910	1910	1910	1910	100
558	20250416	101100	540469477	1910	1910	1910	1910	3
559	20250416	101000	540463747	1910	1910	1910	1903	912
560	20250416	100900	538728190	1910	1904	1910	1904	295
561	20250416	100800	538165435	1904	1904	1904	1903	718
562	20250416	100700	536798379	1904	1910	1910	1904	1028
563	20250416	100600	534841021	1910	1915	1915	1910	288
564	20250416	100500	534289641	1916	1909	1918	1909	1323
565	20250416	100400	531758796	1909	1909	1909	1909	145
566	20250416	100300	531481991	1909	1901	1909	1901	2991
567	20250416	100200	525780409	1903	1903	1903	1898	25
568	20250416	100100	525732934	1898	1901	1902	1898	1429
569	20250416	100000	523015818	1901	1902	1902	1901	1835
570	20250416	095900	519526650	1900	1900	1902	1900	3266
571	20250416	095800	513319512	1900	1903	1903	1899	2725
572	20250416	095700	508143562	1896	1896	1896	1896	25
573	20250416	095600	508096162	1899	1900	1900	1898	4855
574	20250416	095500	498877333	1906	1907	1907	1906	22
575	20250416	095400	498835390	1898	1900	1904	1898	2710
576	20250416	095300	493682935	1895	1897	1900	1895	3959
577	20250416	095200	486172340	1895	1892	1895	1892	1961
578	20250416	095100	482459538	1892	1892	1892	1892	101
579	20250416	095000	482268446	1893	1893	1894	1893	316
580	20250416	094900	481670152	1887	1891	1893	1887	2244
581	20250416	094800	477425526	1893	1892	1893	1887	82
582	20250416	094700	477270307	1886	1889	1891	1886	1821
583	20250416	094600	473828267	1885	1886	1886	1885	350
584	20250416	094500	473168314	1885	1885	1885	1885	502
585	20250416	094400	472222044	1886	1888	1888	1886	1043
586	20250416	094300	470254864	1886	1884	1886	1881	495
587	20250416	094200	469322048	1882	1888	1888	1882	2009
588	20250416	094100	465532741	1888	1890	1890	1888	315
589	20250416	094000	464937657	1888	1885	1890	1885	1590
590	20250416	093900	461935315	1885	1883	1885	1880	2700
591	20250416	093800	456849610	1883	1880	1883	1880	461
592	20250416	093700	455982840	1880	1871	1880	1869	3192
593	20250416	093600	450007277	1869	1868	1871	1868	7233
594	20250416	093500	436489757	1868	1876	1876	1858	3618
595	20250416	093400	429730229	1875	1876	1886	1871	5823
596	20250416	093300	418812723	1875	1866	1875	1866	6374
597	20250416	093200	406895758	1864	1857	1868	1857	3679
598	20250416	093100	400037485	1857	1869	1869	1848	12328
599	20250416	093000	377174495	1867	1879	1879	1867	6801
600	20250416	092900	364447557	1879	1872	1879	1871	2066
601	20250416	092800	360576815	1872	1875	1879	1872	2922
602	20250416	092700	355102534	1874	1884	1885	1874	3563
603	20250416	092600	348404852	1886	1893	1893	1880	8683
604	20250416	092500	332035174	1893	1894	1894	1890	2676
605	20250416	092400	326971050	1895	1907	1907	1890	19649
606	20250416	092300	289670418	1907	1907	1907	1906	5194
607	20250416	092200	279765945	1907	1912	1913	1907	5692
608	20250416	092100	268892293	1912	1912	1912	1910	552
609	20250416	092000	267837504	1910	1910	1910	1910	600
610	20250416	091900	266691504	1910	1915	1915	1909	2573
611	20250416	091800	261774647	1915	1906	1921	1906	620
612	20250416	091700	260587747	1906	1916	1916	1905	10474
613	20250416	091600	240574407	1915	1921	1923	1915	8472
614	20250416	091500	224321058	1915	1922	1923	1915	1270
615	20250416	091400	221882610	1918	1932	1936	1918	16363
616	20250416	091300	190453247	1941	1940	1942	1930	7436
617	20250416	091200	176079426	1942	1941	1942	1935	10579
618	20250416	091100	155605242	1941	1942	1942	1930	5433
619	20250416	091000	145097544	1935	1956	1956	1935	23855
620	20250416	090900	98742388	1946	1955	1960	1945	2905
621	20250416	090800	93076626	1962	1950	1968	1950	4558
622	20250416	090700	84184314	1950	1953	1953	1944	5805
623	20250416	090600	72876297	1954	1974	1976	1954	7067
624	20250416	090500	58998314	1980	1981	1981	1980	222
625	20250416	090400	58558749	1981	1974	1981	1973	718
626	20250416	090300	57138566	1981	1978	1981	1977	163
627	20250416	090200	56816301	1981	1959	1981	1953	3206
628	20250416	090100	50485303	1953	1980	1993	1951	14143
629	20250416	090000	22725811	1994	2010	2010	1981	11396