KissMeData/001380/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	181900	1272747021	1890	1890	1890	1890	16111
3	20250416	181800	1272747021	1890	1890	1890	1890	0
4	20250416	181700	1272747021	1890	1890	1890	1890	0
5	20250416	181600	1272747021	1890	1890	1890	1890	0
6	20250416	181500	1272747021	1890	1890	1890	1890	0
7	20250416	181400	1272747021	1890	1890	1890	1890	0
8	20250416	181300	1272747021	1890	1890	1890	1890	0
9	20250416	181200	1272747021	1890	1890	1890	1890	0
10	20250416	181100	1272747021	1890	1890	1890	1890	0
11	20250416	181000	1272747021	1890	1890	1890	1890	0
12	20250416	180900	1272747021	1890	1890	1890	1890	0
13	20250416	180800	1272747021	1890	1890	1890	1890	0
14	20250416	180700	1272747021	1890	1890	1890	1890	0
15	20250416	180600	1272747021	1890	1890	1890	1890	0
16	20250416	180500	1272747021	1890	1890	1890	1890	0
17	20250416	180400	1272747021	1890	1890	1890	1890	0
18	20250416	180300	1272747021	1890	1890	1890	1890	0
19	20250416	180200	1272747021	1890	1890	1890	1890	0
20	20250416	180100	1272747021	1890	1890	1890	1890	0
21	20250416	180000	1272747021	1890	1890	1890	1890	0
22	20250416	175900	1272747021	1890	1890	1890	1890	0
23	20250416	175800	1272747021	1890	1890	1890	1890	0
24	20250416	175700	1272747021	1890	1890	1890	1890	0
25	20250416	175600	1272747021	1890	1890	1890	1890	0
26	20250416	175500	1272747021	1890	1890	1890	1890	0
27	20250416	175400	1272747021	1890	1890	1890	1890	0
28	20250416	175300	1272747021	1890	1890	1890	1890	0
29	20250416	175200	1272747021	1890	1890	1890	1890	0
30	20250416	175100	1272747021	1890	1890	1890	1890	0
31	20250416	175000	1272747021	1890	1890	1890	1890	0
32	20250416	174900	1272747021	1890	1890	1890	1890	16111
33	20250416	174800	1272747021	1890	1890	1890	1890	0
34	20250416	174700	1272747021	1890	1890	1890	1890	0
35	20250416	174600	1272747021	1890	1890	1890	1890	0
36	20250416	174500	1272747021	1890	1890	1890	1890	0
37	20250416	174400	1272747021	1890	1890	1890	1890	0
38	20250416	174300	1272747021	1890	1890	1890	1890	0
39	20250416	174200	1272747021	1890	1890	1890	1890	0
40	20250416	174100	1272747021	1890	1890	1890	1890	0
41	20250416	174000	1272747021	1890	1890	1890	1890	0
42	20250416	173900	1272747021	1890	1890	1890	1890	0
43	20250416	173800	1272747021	1890	1890	1890	1890	0
44	20250416	173700	1272747021	1890	1890	1890	1890	0
45	20250416	173600	1272747021	1890	1890	1890	1890	0
46	20250416	173500	1272747021	1890	1890	1890	1890	0
47	20250416	173400	1272747021	1890	1890	1890	1890	0
48	20250416	173300	1272747021	1890	1890	1890	1890	0
49	20250416	173200	1272747021	1890	1890	1890	1890	0
50	20250416	173100	1272747021	1890	1890	1890	1890	0
51	20250416	173000	1272747021	1890	1890	1890	1890	0
52	20250416	172900	1272747021	1890	1890	1890	1890	0
53	20250416	172800	1272747021	1890	1890	1890	1890	0
54	20250416	172700	1272747021	1890	1890	1890	1890	0
55	20250416	172600	1272747021	1890	1890	1890	1890	0
56	20250416	172500	1272747021	1890	1890	1890	1890	0
57	20250416	172400	1272747021	1890	1890	1890	1890	0
58	20250416	172300	1272747021	1890	1890	1890	1890	0
59	20250416	172200	1272747021	1890	1890	1890	1890	0
60	20250416	172100	1272747021	1890	1890	1890	1890	0
61	20250416	172000	1272747021	1890	1890	1890	1890	0
62	20250416	171900	1272747021	1890	1890	1890	1890	16111
63	20250416	171800	1272747021	1890	1890	1890	1890	0
64	20250416	171700	1272747021	1890	1890	1890	1890	0
65	20250416	171600	1272747021	1890	1890	1890	1890	0
66	20250416	171500	1272747021	1890	1890	1890	1890	0
67	20250416	171400	1272747021	1890	1890	1890	1890	0
68	20250416	171300	1272747021	1890	1890	1890	1890	0
69	20250416	171200	1272747021	1890	1890	1890	1890	0
70	20250416	171100	1272747021	1890	1890	1890	1890	0
71	20250416	171000	1272747021	1890	1890	1890	1890	0
72	20250416	170900	1272747021	1890	1890	1890	1890	0
73	20250416	170800	1272747021	1890	1890	1890	1890	0
74	20250416	170700	1272747021	1890	1890	1890	1890	0
75	20250416	170600	1272747021	1890	1890	1890	1890	0
76	20250416	170500	1272747021	1890	1890	1890	1890	0
77	20250416	170400	1272747021	1890	1890	1890	1890	0
78	20250416	170300	1272747021	1890	1890	1890	1890	0
79	20250416	170200	1272747021	1890	1890	1890	1890	0
80	20250416	170100	1272747021	1890	1890	1890	1890	0
81	20250416	170000	1272747021	1890	1890	1890	1890	0
82	20250416	165900	1272747021	1890	1890	1890	1890	0
83	20250416	165800	1272747021	1890	1890	1890	1890	0
84	20250416	165700	1272747021	1890	1890	1890	1890	0
85	20250416	165600	1272747021	1890	1890	1890	1890	0
86	20250416	165500	1272747021	1890	1890	1890	1890	0
87	20250416	165400	1272747021	1890	1890	1890	1890	0
88	20250416	165300	1272747021	1890	1890	1890	1890	0
89	20250416	165200	1272747021	1890	1890	1890	1890	0
90	20250416	165100	1272747021	1890	1890	1890	1890	0
91	20250416	165000	1272747021	1890	1890	1890	1890	0
92	20250416	164900	1272747021	1890	1890	1890	1890	16111
93	20250416	164800	1272747021	1890	1890	1890	1890	0
94	20250416	164700	1272747021	1890	1890	1890	1890	0
95	20250416	164600	1272747021	1890	1890	1890	1890	0
96	20250416	164500	1272747021	1890	1890	1890	1890	0
97	20250416	164400	1272747021	1890	1890	1890	1890	0
98	20250416	164300	1272747021	1890	1890	1890	1890	0
99	20250416	164200	1272747021	1890	1890	1890	1890	0
100	20250416	164100	1272747021	1890	1890	1890	1890	0
101	20250416	164000	1272747021	1890	1890	1890	1890	0
102	20250416	163900	1272747021	1890	1890	1890	1890	0
103	20250416	163800	1272747021	1890	1890	1890	1890	0
104	20250416	163700	1272747021	1890	1890	1890	1890	0
105	20250416	163600	1272747021	1890	1890	1890	1890	0
106	20250416	163500	1272747021	1890	1890	1890	1890	0
107	20250416	163400	1272747021	1890	1890	1890	1890	0
108	20250416	163300	1272747021	1890	1890	1890	1890	0
109	20250416	163200	1272747021	1890	1890	1890	1890	0
110	20250416	163100	1272747021	1890	1890	1890	1890	0
111	20250416	163000	1272747021	1890	1890	1890	1890	0
112	20250416	162900	1272747021	1890	1890	1890	1890	0
113	20250416	162800	1272747021	1890	1890	1890	1890	0
114	20250416	162700	1272747021	1890	1890	1890	1890	0
115	20250416	162600	1272747021	1890	1890	1890	1890	0
116	20250416	162500	1272747021	1890	1890	1890	1890	0
117	20250416	162400	1272747021	1890	1890	1890	1890	0
118	20250416	162300	1272747021	1890	1890	1890	1890	0
119	20250416	162200	1272747021	1890	1890	1890	1890	0
120	20250416	162100	1272747021	1890	1890	1890	1890	0
121	20250416	162000	1272747021	1890	1890	1890	1890	0
122	20250416	161900	1272747021	1890	1890	1890	1890	16111
123	20250416	161800	1272747021	1890	1890	1890	1890	0
124	20250416	161700	1272747021	1890	1890	1890	1890	0
125	20250416	161600	1272747021	1890	1890	1890	1890	0
126	20250416	161500	1272747021	1890	1890	1890	1890	0
127	20250416	161400	1272747021	1890	1890	1890	1890	0
128	20250416	161300	1272747021	1890	1890	1890	1890	0
129	20250416	161200	1272747021	1890	1890	1890	1890	0
130	20250416	161100	1272747021	1890	1890	1890	1890	0
131	20250416	161000	1272747021	1890	1890	1890	1890	0
132	20250416	160900	1272747021	1890	1890	1890	1890	0
133	20250416	160800	1272747021	1890	1890	1890	1890	0
134	20250416	160700	1272747021	1890	1890	1890	1890	0
135	20250416	160600	1272747021	1890	1890	1890	1890	0
136	20250416	160500	1272747021	1890	1890	1890	1890	0
137	20250416	160400	1272747021	1890	1890	1890	1890	0
138	20250416	160300	1272747021	1890	1890	1890	1890	0
139	20250416	160200	1272747021	1890	1890	1890	1890	0
140	20250416	160100	1272747021	1890	1890	1890	1890	0
141	20250416	160000	1272747021	1890	1890	1890	1890	0
142	20250416	155900	1272747021	1890	1890	1890	1890	0
143	20250416	155800	1272747021	1890	1890	1890	1890	0
144	20250416	155700	1272747021	1890	1890	1890	1890	0
145	20250416	155600	1272747021	1890	1890	1890	1890	0
146	20250416	155500	1272747021	1890	1890	1890	1890	0
147	20250416	155400	1272747021	1890	1890	1890	1890	0
148	20250416	155300	1272747021	1890	1890	1890	1890	0
149	20250416	155200	1272747021	1890	1890	1890	1890	0
150	20250416	155100	1272747021	1890	1890	1890	1890	0
151	20250416	155000	1272747021	1890	1890	1890	1890	0
152	20250416	154900	1272747021	1890	1890	1890	1890	16111
153	20250416	154800	1272747021	1890	1890	1890	1890	0
154	20250416	154700	1272747021	1890	1890	1890	1890	0
155	20250416	154600	1272747021	1890	1890	1890	1890	0
156	20250416	154500	1272747021	1890	1890	1890	1890	0
157	20250416	154400	1272747021	1890	1890	1890	1890	0
158	20250416	154300	1272747021	1890	1890	1890	1890	0
159	20250416	154200	1272747021	1890	1890	1890	1890	0
160	20250416	154100	1272747021	1890	1890	1890	1890	0
161	20250416	154000	1272747021	1890	1890	1890	1890	0
162	20250416	153900	1272747021	1890	1890	1890	1890	0
163	20250416	153800	1272747021	1890	1890	1890	1890	0
164	20250416	153700	1272747021	1890	1890	1890	1890	0
165	20250416	153600	1272747021	1890	1890	1890	1890	0
166	20250416	153500	1272747021	1890	1890	1890	1890	0
167	20250416	153400	1272747021	1890	1890	1890	1890	0
168	20250416	153300	1272747021	1890	1890	1890	1890	0
169	20250416	153200	1272747021	1890	1890	1890	1890	0
170	20250416	153100	1272747021	1890	1890	1890	1890	0
171	20250416	153000	1272747021	1890	1890	1890	1890	16111
172	20250416	152900	1242297231	1889	1889	1889	1889	0
173	20250416	152800	1242297231	1889	1889	1889	1889	0
174	20250416	152700	1242297231	1889	1889	1889	1889	0
175	20250416	152600	1242297231	1889	1889	1889	1889	0
176	20250416	152500	1242297231	1889	1889	1889	1889	0
177	20250416	152400	1242297231	1889	1889	1889	1889	0
178	20250416	152300	1242297231	1889	1889	1889	1889	0
179	20250416	152200	1242297231	1889	1889	1889	1889	0
180	20250416	152100	1242297231	1889	1889	1889	1889	0
181	20250416	152000	1242297231	1889	1889	1889	1889	0
182	20250416	151900	1242297231	1889	1890	1890	1889	176
183	20250416	151800	1241964757	1890	1890	1890	1889	1092
184	20250416	151700	1239901862	1890	1889	1890	1889	3383
185	20250416	151600	1233511365	1890	1891	1892	1890	8884
186	20250416	151500	1216718087	1891	1892	1892	1891	5610
187	20250416	151400	1206109508	1891	1891	1892	1891	1902
188	20250416	151300	1202512824	1891	1893	1893	1891	4301
189	20250416	151200	1194377620	1893	1893	1893	1892	1419
190	20250416	151100	1191692755	1893	1893	1893	1893	0
191	20250416	151000	1191692755	1893	1893	1893	1893	94
192	20250416	150900	1191514813	1894	1894	1894	1894	51
193	20250416	150800	1191418219	1892	1892	1892	1892	2125
194	20250416	150700	1187397719	1891	1892	1892	1891	1281
195	20250416	150600	1184975192	1892	1892	1892	1892	0
196	20250416	150500	1184975192	1892	1892	1894	1892	6634
197	20250416	150400	1172422982	1892	1893	1893	1892	3820
198	20250416	150300	1165194506	1894	1894	1894	1894	65
199	20250416	150200	1165071396	1895	1895	1895	1895	0
200	20250416	150100	1165071396	1895	1894	1895	1894	70
201	20250416	150000	1164938815	1895	1895	1895	1895	0
202	20250416	145900	1164938815	1895	1895	1895	1895	0
203	20250416	145800	1164938815	1895	1895	1895	1895	1120
204	20250416	145700	1162816415	1895	1895	1895	1895	50
205	20250416	145600	1162721665	1895	1895	1895	1895	2
206	20250416	145500	1162717875	1897	1895	1897	1895	352
207	20250416	145400	1162050133	1897	1895	1897	1895	419
208	20250416	145300	1161255528	1895	1895	1895	1895	11
209	20250416	145200	1161234683	1895	1895	1895	1895	55
210	20250416	145100	1161130458	1895	1895	1895	1895	15
211	20250416	145000	1161102033	1893	1893	1893	1893	0
212	20250416	144900	1161102033	1893	1895	1895	1893	1127
213	20250416	144800	1158968618	1893	1893	1893	1893	0
214	20250416	144700	1158968618	1893	1895	1895	1893	249
215	20250416	144600	1158497223	1895	1895	1895	1895	1036
216	20250416	144500	1156534003	1893	1893	1893	1893	430
217	20250416	144400	1155720013	1895	1894	1895	1894	1462
218	20250416	144300	1152950627	1893	1893	1893	1893	33
219	20250416	144200	1152888158	1894	1894	1894	1894	119
220	20250416	144100	1152662772	1893	1893	1893	1893	0
221	20250416	144000	1152662772	1893	1893	1896	1893	49
222	20250416	143900	1152569880	1893	1892	1893	1892	206
223	20250416	143800	1152180122	1892	1891	1892	1891	941
224	20250416	143700	1150400398	1890	1891	1891	1890	442
225	20250416	143600	1149565003	1890	1890	1890	1890	0
226	20250416	143500	1149565003	1890	1891	1891	1890	2500
227	20250416	143400	1144838003	1890	1890	1890	1890	677
228	20250416	143300	1143558473	1890	1890	1890	1890	2089
229	20250416	143200	1139610263	1889	1889	1889	1889	27
230	20250416	143100	1139559260	1889	1889	1889	1889	859
231	20250416	143000	1137936609	1889	1889	1889	1889	8
232	20250416	142900	1137921497	1886	1888	1888	1886	263
233	20250416	142800	1137425429	1890	1890	1890	1890	1020
234	20250416	142700	1135497629	1886	1889	1889	1886	3341
235	20250416	142600	1129193829	1888	1892	1892	1888	2884
236	20250416	142500	1123743542	1892	1894	1894	1891	4961
237	20250416	142400	1114359574	1893	1895	1895	1893	1002
238	20250416	142300	1112462341	1894	1895	1895	1894	28
239	20250416	142200	1112409288	1896	1896	1896	1896	38
240	20250416	142100	1112337240	1897	1898	1898	1897	3613
241	20250416	142000	1105483337	1900	1900	1900	1900	352
242	20250416	141900	1104814537	1900	1896	1900	1896	1090
243	20250416	141800	1102745137	1893	1894	1894	1893	300
244	20250416	141700	1102177231	1893	1893	1893	1893	360
245	20250416	141600	1101495751	1892	1899	1899	1892	537
246	20250416	141500	1100476728	1897	1897	1897	1897	7
247	20250416	141400	1100463449	1898	1897	1898	1897	5960
248	20250416	141300	1089152169	1898	1893	1898	1891	4730
249	20250416	141200	1080194648	1893	1894	1894	1893	3487
250	20250416	141100	1073593062	1895	1896	1896	1894	604
251	20250416	141000	1072448812	1895	1893	1896	1893	2928
252	20250416	140900	1066900868	1893	1897	1897	1891	8021
253	20250416	140800	1051698878	1898	1898	1898	1898	3543
254	20250416	140700	1044974264	1898	1899	1899	1898	3635
255	20250416	140600	1038075031	1898	1898	1898	1898	21
256	20250416	140500	1038035173	1898	1896	1898	1896	939
257	20250416	140400	1036254827	1896	1900	1900	1895	5544
258	20250416	140300	1025731417	1900	1901	1901	1900	5128
259	20250416	140200	1015985975	1901	1905	1905	1900	13297
260	20250416	140100	990698907	1905	1904	1905	1904	98
261	20250416	140000	990512299	1903	1906	1906	1902	9378
262	20250416	135900	972653290	1906	1908	1908	1906	647
263	20250416	135800	971419854	1906	1910	1910	1906	5279
264	20250416	135700	961352835	1910	1910	1910	1910	4
265	20250416	135600	961345195	1909	1910	1910	1909	12
266	20250416	135500	961322286	1909	1910	1910	1909	963
267	20250416	135400	959483915	1909	1910	1910	1909	166
268	20250416	135300	959167019	1911	1911	1911	1910	335
269	20250416	135200	958527100	1911	1913	1913	1911	367
270	20250416	135100	957825439	1912	1913	1913	1912	1860
271	20250416	135000	954269116	1912	1912	1915	1911	784
272	20250416	134900	952769719	1913	1913	1914	1912	7118
273	20250416	134800	939160001	1912	1913	1913	1912	569
274	20250416	134700	938071701	1912	1914	1914	1912	75
275	20250416	134600	937928177	1914	1914	1914	1914	1
276	20250416	134500	937926263	1915	1915	1915	1915	289
277	20250416	134400	937372828	1909	1912	1915	1909	5092
278	20250416	134300	927650008	1911	1911	1912	1910	86
279	20250416	134200	927485678	1910	1917	1917	1910	1613
280	20250416	134100	924402395	1915	1917	1917	1915	727
281	20250416	134000	923010144	1917	1921	1921	1905	13692
282	20250416	133900	896832561	1921	1921	1921	1920	691
283	20250416	133800	895505748	1921	1923	1924	1921	472
284	20250416	133700	894598625	1924	1924	1924	1924	44
285	20250416	133600	894513969	1923	1923	1923	1923	2053
286	20250416	133500	890566050	1925	1925	1925	1922	561
287	20250416	133400	889487439	1925	1927	1927	1925	884
288	20250416	133300	887784375	1928	1927	1928	1927	4
289	20250416	133200	887776666	1926	1926	1926	1926	0
290	20250416	133100	887776666	1926	1926	1926	1926	1
291	20250416	133000	887774740	1929	1929	1929	1929	51
292	20250416	132900	887676361	1929	1929	1929	1929	0
293	20250416	132800	887676361	1929	1928	1930	1928	547
294	20250416	132700	886621062	1917	1917	1917	1917	0
295	20250416	132600	886621062	1917	1932	1932	1916	716
296	20250416	132500	885246363	1933	1935	1935	1931	772
297	20250416	132400	883754073	1934	1939	1939	1900	22151
298	20250416	132300	841133872	1944	1944	1944	1938	10104
299	20250416	132200	821535426	1944	1944	1944	1944	265
300	20250416	132100	821020266	1944	1942	1944	1941	4763
301	20250416	132000	811775277	1942	1944	1945	1942	2820
302	20250416	131900	806298267	1945	1945	1945	1945	0
303	20250416	131800	806298267	1945	1945	1945	1945	287
304	20250416	131700	805740052	1946	1944	1946	1943	4502
305	20250416	131600	796991991	1944	1947	1947	1944	4001
306	20250416	131500	789212414	1947	1947	1947	1947	90
307	20250416	131400	789037184	1947	1947	1947	1946	1854
308	20250416	131300	785428776	1946	1946	1946	1946	0
309	20250416	131200	785428776	1946	1947	1947	1946	1851
310	20250416	131100	781826199	1946	1947	1947	1946	1060
311	20250416	131000	779763379	1945	1945	1945	1945	1
312	20250416	130900	779761434	1947	1945	1947	1945	2779
313	20250416	130800	774352279	1945	1945	1945	1944	3206
314	20250416	130700	768116610	1945	1947	1947	1945	6126
315	20250416	130600	756195040	1947	1945	1947	1945	6441
316	20250416	130500	743661764	1943	1945	1945	1943	3021
317	20250416	130400	737787512	1945	1945	1945	1945	0
318	20250416	130300	737787512	1945	1945	1947	1945	601
319	20250416	130200	736618565	1946	1946	1946	1946	1000
320	20250416	130100	734672565	1946	1946	1946	1946	1213
321	20250416	130000	732312067	1947	1946	1947	1946	2487
322	20250416	125900	727472065	1945	1946	1946	1945	4533
323	20250416	125800	718653847	1947	1948	1948	1947	1089
324	20250416	125700	716532897	1948	1948	1948	1948	156
325	20250416	125600	716229009	1948	1948	1949	1948	1755
326	20250416	125500	712810219	1949	1949	1949	1949	88
327	20250416	125400	712638707	1949	1949	1949	1949	370
328	20250416	125300	711917577	1950	1950	1950	1950	176
329	20250416	125200	711574377	1949	1950	1950	1949	3016
330	20250416	125100	705695602	1950	1952	1952	1950	8677
331	20250416	125000	688770850	1952	1954	1954	1952	1396
332	20250416	124900	686044848	1954	1954	1954	1954	0
333	20250416	124800	686044848	1954	1954	1954	1954	0
334	20250416	124700	686044848	1954	1954	1954	1954	1003
335	20250416	124600	684084986	1954	1954	1954	1954	3
336	20250416	124500	684079124	1954	1954	1954	1954	4
337	20250416	124400	684071308	1955	1955	1955	1955	1
338	20250416	124300	684069353	1952	1952	1952	1952	0
339	20250416	124200	684069353	1952	1952	1952	1952	0
340	20250416	124100	684069353	1952	1956	1956	1952	2
341	20250416	124000	684065445	1952	1953	1953	1952	4497
342	20250416	123900	675287296	1953	1953	1953	1953	445
343	20250416	123800	674418211	1954	1953	1954	1953	458
344	20250416	123700	673523647	1954	1954	1954	1954	0
345	20250416	123600	673523647	1954	1953	1954	1953	569
346	20250416	123500	672412389	1954	1954	1954	1954	0
347	20250416	123400	672412389	1954	1953	1954	1953	150
348	20250416	123300	672119438	1953	1953	1953	1953	190
349	20250416	123200	671748368	1954	1954	1954	1954	0
350	20250416	123100	671748368	1954	1954	1954	1954	0
351	20250416	123000	671748368	1954	1953	1954	1952	201
352	20250416	122900	671355815	1954	1952	1954	1952	2
353	20250416	122800	671351909	1953	1953	1953	1953	0
354	20250416	122700	671351909	1953	1953	1953	1953	0
355	20250416	122600	671351909	1953	1952	1953	1952	2053
356	20250416	122500	667342543	1952	1953	1953	1952	52
357	20250416	122400	667240993	1954	1954	1954	1952	557
358	20250416	122300	666153725	1954	1954	1954	1954	31
359	20250416	122200	666093151	1952	1954	1954	1952	1139
360	20250416	122100	663869482	1954	1954	1954	1954	1071
361	20250416	122000	661776748	1955	1955	1955	1955	8
362	20250416	121900	661761108	1955	1955	1955	1954	523
363	20250416	121800	660739146	1955	1954	1955	1954	4992
364	20250416	121700	650984777	1952	1954	1954	1951	2731
365	20250416	121600	645656589	1951	1952	1954	1951	4080
366	20250416	121500	637688865	1954	1954	1954	1954	112
367	20250416	121400	637470017	1954	1954	1954	1952	2280
368	20250416	121300	633017951	1954	1954	1954	1954	35
369	20250416	121200	632949561	1954	1954	1954	1954	7
370	20250416	121100	632935883	1954	1954	1954	1954	26
371	20250416	121000	632885079	1954	1953	1954	1953	1805
372	20250416	120900	629358904	1953	1953	1953	1953	500
373	20250416	120800	628382404	1954	1953	1954	1953	2300
374	20250416	120700	623889504	1953	1952	1953	1952	3724
375	20250416	120600	616617600	1952	1952	1952	1952	1567
376	20250416	120500	613558816	1952	1952	1952	1952	152
377	20250416	120400	613262112	1952	1950	1953	1950	18
378	20250416	120300	613226984	1950	1956	1956	1950	20048
379	20250416	120200	574060797	1957	1957	1957	1957	373
380	20250416	120100	573330836	1957	1957	1957	1957	5
381	20250416	120000	573321051	1957	1957	1957	1957	19
382	20250416	115900	573283868	1956	1957	1957	1956	2
383	20250416	115800	573279955	1956	1957	1957	1956	1042
384	20250416	115700	571241762	1956	1957	1957	1956	2000
385	20250416	115600	567328805	1958	1958	1958	1958	1
386	20250416	115500	567326847	1958	1958	1959	1958	3597
387	20250416	115400	560283873	1958	1957	1958	1957	124
388	20250416	115300	560041195	1958	1958	1958	1958	0
389	20250416	115200	560041195	1958	1958	1958	1958	0
390	20250416	115100	560041195	1958	1958	1958	1958	0
391	20250416	115000	560041195	1958	1958	1958	1957	3563
392	20250416	114900	553068328	1957	1957	1957	1957	0
393	20250416	114800	553068328	1957	1957	1957	1957	0
394	20250416	114700	553068328	1957	1957	1957	1957	0
395	20250416	114600	553068328	1957	1957	1957	1957	0
396	20250416	114500	553068328	1957	1957	1957	1957	0
397	20250416	114400	553068328	1957	1957	1957	1957	0
398	20250416	114300	553068328	1957	1957	1957	1957	4935
399	20250416	114200	543410533	1957	1957	1957	1957	1071
400	20250416	114100	541314586	1957	1957	1957	1957	1287
401	20250416	114000	538795927	1957	1957	1957	1957	0
402	20250416	113900	538795927	1957	1959	1959	1957	3030
403	20250416	113800	532862257	1958	1958	1959	1958	651
404	20250416	113700	531587589	1958	1960	1961	1958	9796
405	20250416	113600	512399109	1958	1960	1960	1958	2570
406	20250416	113500	507364195	1960	1960	1960	1960	1977
407	20250416	113400	503489275	1960	1960	1960	1960	1
408	20250416	113300	503487315	1960	1960	1960	1960	349
409	20250416	113200	502803275	1959	1960	1960	1959	2272
410	20250416	113100	498352424	1960	1962	1962	1960	3379
411	20250416	113000	491727466	1962	1961	1962	1961	177
412	20250416	112900	491380368	1962	1962	1962	1962	1600
413	20250416	112800	488241168	1963	1963	1963	1962	179
414	20250416	112700	487889968	1963	1962	1963	1962	3451
415	20250416	112600	481119105	1961	1961	1962	1961	1082
416	20250416	112500	478997293	1961	1961	1961	1961	46
417	20250416	112400	478907087	1961	1962	1962	1961	605
418	20250416	112300	477720592	1962	1962	1962	1961	1102
419	20250416	112200	475559568	1961	1962	1962	1961	18
420	20250416	112100	475524254	1962	1962	1962	1961	1003
421	20250416	112000	473557368	1962	1962	1962	1962	30
422	20250416	111900	473498508	1961	1963	1963	1961	1501
423	20250416	111800	470555045	1962	1963	1963	1962	806
424	20250416	111700	468973671	1964	1964	1964	1962	419
425	20250416	111600	468150834	1964	1964	1964	1964	0
426	20250416	111500	468150834	1964	1965	1965	1964	55
427	20250416	111400	468042809	1965	1965	1965	1964	172
428	20250416	111300	467704859	1965	1960	1965	1960	2485
429	20250416	111200	462833834	1960	1964	1964	1958	15525
430	20250416	111100	432392354	1964	1964	1964	1963	2592
431	20250416	111000	427303152	1964	1964	1964	1964	0
432	20250416	110900	427303152	1964	1965	1965	1964	122
433	20250416	110800	427063539	1964	1964	1964	1964	0
434	20250416	110700	427063539	1964	1964	1964	1964	176
435	20250416	110600	426717875	1967	1966	1967	1964	2893
436	20250416	110500	421031817	1967	1967	1967	1966	277
437	20250416	110400	420487233	1966	1967	1967	1966	2002
438	20250416	110300	416550256	1968	1968	1968	1968	1
439	20250416	110200	416548288	1966	1966	1967	1966	5353
440	20250416	110100	406020459	1969	1969	1969	1969	0
441	20250416	110000	406020459	1969	1969	1969	1969	0
442	20250416	105900	406020459	1969	1969	1969	1969	11
443	20250416	105800	405998800	1966	1968	1969	1966	2729
444	20250416	105700	400629567	1969	1969	1969	1969	30
445	20250416	105600	400570497	1969	1969	1969	1969	20
446	20250416	105500	400531117	1970	1969	1970	1969	1129
447	20250416	105400	398308115	1969	1969	1969	1969	20
448	20250416	105300	398268735	1970	1968	1970	1968	498
449	20250416	105200	397288665	1970	1969	1970	1969	61
450	20250416	105100	397168555	1969	1969	1969	1969	112
451	20250416	105000	396948027	1968	1968	1969	1968	532
452	20250416	104900	395900718	1969	1969	1969	1969	0
453	20250416	104800	395900718	1969	1969	1969	1969	500
454	20250416	104700	394916218	1969	1969	1969	1969	0
455	20250416	104600	394916218	1969	1969	1969	1969	1068
456	20250416	104500	392813326	1966	1969	1969	1966	2044
457	20250416	104400	388793645	1969	1969	1969	1969	2
458	20250416	104300	388789707	1969	1967	1970	1966	6552
459	20250416	104200	375892677	1968	1968	1968	1966	5
460	20250416	104100	375882843	1967	1964	1968	1962	2205
461	20250416	104000	371551118	1964	1968	1968	1963	12049
462	20250416	103900	347882144	1967	1968	1970	1967	2839
463	20250416	103800	342294995	1968	1967	1968	1967	41
464	20250416	103700	342214337	1967	1967	1967	1967	98
465	20250416	103600	342021571	1968	1968	1968	1968	211
466	20250416	103500	341606323	1968	1968	1968	1968	50
467	20250416	103400	341507923	1968	1968	1968	1968	26
468	20250416	103300	341456755	1968	1968	1968	1968	10
469	20250416	103200	341437075	1968	1967	1968	1967	57
470	20250416	103100	341324955	1967	1969	1969	1965	2446
471	20250416	103000	336515352	1970	1970	1970	1970	0
472	20250416	102900	336515352	1970	1970	1970	1970	1
473	20250416	102800	336513382	1967	1971	1971	1967	3915
474	20250416	102700	328799358	1971	1971	1971	1971	1
475	20250416	102600	328797387	1970	1971	1971	1968	94
476	20250416	102500	328612324	1971	1971	1971	1971	5
477	20250416	102400	328602469	1971	1971	1971	1971	2120
478	20250416	102300	324423949	1972	1970	1972	1970	281
479	20250416	102200	323870100	1971	1971	1971	1971	27
480	20250416	102100	323816883	1974	1974	1974	1974	1
481	20250416	102000	323814909	1974	1974	1974	1974	1
482	20250416	101900	323812935	1973	1973	1973	1973	1326
483	20250416	101800	321196737	1974	1974	1974	1974	2098
484	20250416	101700	317055285	1975	1975	1975	1975	178
485	20250416	101600	316703735	1975	1974	1975	1974	315
486	20250416	101500	316081923	1975	1975	1975	1974	24
487	20250416	101400	316034532	1975	1974	1975	1974	1391
488	20250416	101300	313288697	1975	1975	1975	1975	300
489	20250416	101200	312696197	1975	1975	1975	1975	6
490	20250416	101100	312684347	1978	1978	1978	1978	2
491	20250416	101000	312680391	1978	1975	1978	1975	4247
492	20250416	100900	304288164	1975	1974	1975	1973	1969
493	20250416	100800	300401339	1975	1975	1975	1974	1420
494	20250416	100700	297598189	1974	1975	1975	1974	801
495	20250416	100600	296017014	1974	1973	1974	1973	1322
496	20250416	100500	293408584	1973	1975	1975	1971	6965
497	20250416	100400	279672054	1975	1974	1975	1974	203
498	20250416	100300	279271329	1974	1974	1974	1974	784
499	20250416	100200	277723713	1974	1974	1974	1974	3243
500	20250416	100100	271322031	1974	1974	1974	1974	0
501	20250416	100000	271322031	1974	1974	1974	1974	10
502	20250416	095900	271302291	1974	1973	1974	1973	19
503	20250416	095800	271264803	1973	1973	1973	1973	0
504	20250416	095700	271264803	1973	1973	1973	1973	1026
505	20250416	095600	269240505	1973	1973	1973	1973	106
506	20250416	095500	269031367	1973	1973	1973	1973	178
507	20250416	095400	268680173	1973	1973	1973	1973	1274
508	20250416	095300	266166571	1973	1972	1973	1972	2
509	20250416	095200	266162626	1973	1973	1973	1972	1772
510	20250416	095100	262667971	1973	1972	1973	1972	3364
511	20250416	095000	256031757	1972	1966	1973	1966	4484
512	20250416	094900	247197745	1966	1966	1966	1966	1432
513	20250416	094800	244382433	1963	1966	1966	1963	258
514	20250416	094700	243875587	1965	1965	1965	1965	0
515	20250416	094600	243875587	1965	1965	1965	1965	1
516	20250416	094500	243873622	1970	1965	1970	1965	690
517	20250416	094400	242517580	1964	1964	1964	1964	0
518	20250416	094300	242517580	1964	1965	1965	1963	945
519	20250416	094200	240662445	1965	1964	1965	1963	1083
520	20250416	094100	238534650	1964	1963	1965	1963	1552
521	20250416	094000	235487518	1966	1965	1966	1965	1002
522	20250416	093900	233518587	1965	1965	1965	1965	83
523	20250416	093800	233355492	1963	1963	1965	1963	25
524	20250416	093700	233306415	1963	1966	1966	1963	2
525	20250416	093600	233302486	1962	1963	1966	1962	3940
526	20250416	093500	225571189	1966	1963	1966	1963	1078
527	20250416	093400	223455069	1966	1964	1966	1964	157
528	20250416	093300	223146717	1964	1964	1964	1963	118
529	20250416	093200	222915041	1962	1966	1966	1962	14911
530	20250416	093100	193636266	1966	1965	1966	1965	305
531	20250416	093000	193036641	1965	1966	1967	1965	2113
532	20250416	092900	188882708	1966	1966	1966	1966	0
533	20250416	092800	188882708	1966	1967	1970	1966	2372
534	20250416	092700	184216999	1967	1967	1967	1965	615
535	20250416	092600	183007366	1967	1969	1970	1963	20940
536	20250416	092500	141839231	1969	1969	1970	1969	2778
537	20250416	092400	136369318	1969	1969	1969	1968	3490
538	20250416	092300	129498089	1970	1970	1971	1970	680
539	20250416	092200	128158473	1972	1970	1972	1970	236
540	20250416	092100	127693381	1969	1972	1972	1969	219
541	20250416	092000	127261693	1969	1971	1971	1969	6250
542	20250416	091900	114947712	1971	1972	1972	1971	2937
543	20250416	091800	109158374	1974	1974	1974	1974	15
544	20250416	091700	109128764	1972	1973	1973	1970	9395
545	20250416	091600	90610256	1973	1973	1973	1973	147
546	20250416	091500	90320225	1975	1975	1975	1975	0
547	20250416	091400	90320225	1975	1973	1975	1973	530
548	20250416	091300	89274493	1974	1975	1975	1974	1609
549	20250416	091200	86098023	1975	1977	1977	1975	323
550	20250416	091100	85459470	1979	1973	1979	1973	1909
551	20250416	091000	81689979	1972	1971	1972	1971	2970
552	20250416	090900	75833472	1971	1972	1972	1971	1647
553	20250416	090800	72587138	1970	1974	1975	1970	12647
554	20250416	090700	47653210	1973	1973	1975	1973	2055
555	20250416	090600	43598615	1973	1975	1975	1972	1940
556	20250416	090500	39770951	1973	1974	1975	1973	581
557	20250416	090400	38624533	1976	1971	1978	1971	3083
558	20250416	090300	32535316	1970	1976	1976	1970	5258
559	20250416	090200	22158378	1977	1981	1982	1977	431
560	20250416	090100	21305708	1977	1980	1984	1977	503
561	20250416	090000	20308789	1986	1982	1986	1977	10252