KissMeData/215600/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	202300	1054310478	1944	1944	1944	1944	7476
3	20250407	202200	1054310478	1944	1944	1944	1944	0
4	20250407	202100	1054310478	1944	1944	1944	1944	0
5	20250407	202000	1054310478	1944	1944	1944	1944	0
6	20250407	201900	1054310478	1944	1944	1944	1944	0
7	20250407	201800	1054310478	1944	1944	1944	1944	0
8	20250407	201700	1054310478	1944	1944	1944	1944	0
9	20250407	201600	1054310478	1944	1944	1944	1944	0
10	20250407	201500	1054310478	1944	1944	1944	1944	0
11	20250407	201400	1054310478	1944	1944	1944	1944	0
12	20250407	201300	1054310478	1944	1944	1944	1944	0
13	20250407	201200	1054310478	1944	1944	1944	1944	0
14	20250407	201100	1054310478	1944	1944	1944	1944	0
15	20250407	201000	1054310478	1944	1944	1944	1944	0
16	20250407	200900	1054310478	1944	1944	1944	1944	0
17	20250407	200800	1054310478	1944	1944	1944	1944	0
18	20250407	200700	1054310478	1944	1944	1944	1944	0
19	20250407	200600	1054310478	1944	1944	1944	1944	0
20	20250407	200500	1054310478	1944	1944	1944	1944	0
21	20250407	200400	1054310478	1944	1944	1944	1944	0
22	20250407	200300	1054310478	1944	1944	1944	1944	0
23	20250407	200200	1054310478	1944	1944	1944	1944	0
24	20250407	200100	1054310478	1944	1944	1944	1944	0
25	20250407	200000	1054310478	1944	1944	1944	1944	0
26	20250407	195900	1054310478	1944	1944	1944	1944	0
27	20250407	195800	1054310478	1944	1944	1944	1944	0
28	20250407	195700	1054310478	1944	1944	1944	1944	0
29	20250407	195600	1054310478	1944	1944	1944	1944	0
30	20250407	195500	1054310478	1944	1944	1944	1944	0
31	20250407	195400	1054310478	1944	1944	1944	1944	0
32	20250407	195300	1054310478	1944	1944	1944	1944	7476
33	20250407	195200	1054310478	1944	1944	1944	1944	0
34	20250407	195100	1054310478	1944	1944	1944	1944	0
35	20250407	195000	1054310478	1944	1944	1944	1944	0
36	20250407	194900	1054310478	1944	1944	1944	1944	0
37	20250407	194800	1054310478	1944	1944	1944	1944	0
38	20250407	194700	1054310478	1944	1944	1944	1944	0
39	20250407	194600	1054310478	1944	1944	1944	1944	0
40	20250407	194500	1054310478	1944	1944	1944	1944	0
41	20250407	194400	1054310478	1944	1944	1944	1944	0
42	20250407	194300	1054310478	1944	1944	1944	1944	0
43	20250407	194200	1054310478	1944	1944	1944	1944	0
44	20250407	194100	1054310478	1944	1944	1944	1944	0
45	20250407	194000	1054310478	1944	1944	1944	1944	0
46	20250407	193900	1054310478	1944	1944	1944	1944	0
47	20250407	193800	1054310478	1944	1944	1944	1944	0
48	20250407	193700	1054310478	1944	1944	1944	1944	0
49	20250407	193600	1054310478	1944	1944	1944	1944	0
50	20250407	193500	1054310478	1944	1944	1944	1944	0
51	20250407	193400	1054310478	1944	1944	1944	1944	0
52	20250407	193300	1054310478	1944	1944	1944	1944	0
53	20250407	193200	1054310478	1944	1944	1944	1944	0
54	20250407	193100	1054310478	1944	1944	1944	1944	0
55	20250407	193000	1054310478	1944	1944	1944	1944	0
56	20250407	192900	1054310478	1944	1944	1944	1944	0
57	20250407	192800	1054310478	1944	1944	1944	1944	0
58	20250407	192700	1054310478	1944	1944	1944	1944	0
59	20250407	192600	1054310478	1944	1944	1944	1944	0
60	20250407	192500	1054310478	1944	1944	1944	1944	0
61	20250407	192400	1054310478	1944	1944	1944	1944	0
62	20250407	192300	1054310478	1944	1944	1944	1944	7476
63	20250407	192200	1054310478	1944	1944	1944	1944	0
64	20250407	192100	1054310478	1944	1944	1944	1944	0
65	20250407	192000	1054310478	1944	1944	1944	1944	0
66	20250407	191900	1054310478	1944	1944	1944	1944	0
67	20250407	191800	1054310478	1944	1944	1944	1944	0
68	20250407	191700	1054310478	1944	1944	1944	1944	0
69	20250407	191600	1054310478	1944	1944	1944	1944	0
70	20250407	191500	1054310478	1944	1944	1944	1944	0
71	20250407	191400	1054310478	1944	1944	1944	1944	0
72	20250407	191300	1054310478	1944	1944	1944	1944	0
73	20250407	191200	1054310478	1944	1944	1944	1944	0
74	20250407	191100	1054310478	1944	1944	1944	1944	0
75	20250407	191000	1054310478	1944	1944	1944	1944	0
76	20250407	190900	1054310478	1944	1944	1944	1944	0
77	20250407	190800	1054310478	1944	1944	1944	1944	0
78	20250407	190700	1054310478	1944	1944	1944	1944	0
79	20250407	190600	1054310478	1944	1944	1944	1944	0
80	20250407	190500	1054310478	1944	1944	1944	1944	0
81	20250407	190400	1054310478	1944	1944	1944	1944	0
82	20250407	190300	1054310478	1944	1944	1944	1944	0
83	20250407	190200	1054310478	1944	1944	1944	1944	0
84	20250407	190100	1054310478	1944	1944	1944	1944	0
85	20250407	190000	1054310478	1944	1944	1944	1944	0
86	20250407	185900	1054310478	1944	1944	1944	1944	0
87	20250407	185800	1054310478	1944	1944	1944	1944	0
88	20250407	185700	1054310478	1944	1944	1944	1944	0
89	20250407	185600	1054310478	1944	1944	1944	1944	0
90	20250407	185500	1054310478	1944	1944	1944	1944	0
91	20250407	185400	1054310478	1944	1944	1944	1944	0
92	20250407	185300	1054310478	1944	1944	1944	1944	7476
93	20250407	185200	1054310478	1944	1944	1944	1944	0
94	20250407	185100	1054310478	1944	1944	1944	1944	0
95	20250407	185000	1054310478	1944	1944	1944	1944	0
96	20250407	184900	1054310478	1944	1944	1944	1944	0
97	20250407	184800	1054310478	1944	1944	1944	1944	0
98	20250407	184700	1054310478	1944	1944	1944	1944	0
99	20250407	184600	1054310478	1944	1944	1944	1944	0
100	20250407	184500	1054310478	1944	1944	1944	1944	0
101	20250407	184400	1054310478	1944	1944	1944	1944	0
102	20250407	184300	1054310478	1944	1944	1944	1944	0
103	20250407	184200	1054310478	1944	1944	1944	1944	0
104	20250407	184100	1054310478	1944	1944	1944	1944	0
105	20250407	184000	1054310478	1944	1944	1944	1944	0
106	20250407	183900	1054310478	1944	1944	1944	1944	0
107	20250407	183800	1054310478	1944	1944	1944	1944	0
108	20250407	183700	1054310478	1944	1944	1944	1944	0
109	20250407	183600	1054310478	1944	1944	1944	1944	0
110	20250407	183500	1054310478	1944	1944	1944	1944	0
111	20250407	183400	1054310478	1944	1944	1944	1944	0
112	20250407	183300	1054310478	1944	1944	1944	1944	0
113	20250407	183200	1054310478	1944	1944	1944	1944	0
114	20250407	183100	1054310478	1944	1944	1944	1944	0
115	20250407	183000	1054310478	1944	1944	1944	1944	0
116	20250407	182900	1054310478	1944	1944	1944	1944	0
117	20250407	182800	1054310478	1944	1944	1944	1944	0
118	20250407	182700	1054310478	1944	1944	1944	1944	0
119	20250407	182600	1054310478	1944	1944	1944	1944	0
120	20250407	182500	1054310478	1944	1944	1944	1944	0
121	20250407	182400	1054310478	1944	1944	1944	1944	0
122	20250407	182300	1054310478	1944	1944	1944	1944	7476
123	20250407	182200	1054310478	1944	1944	1944	1944	0
124	20250407	182100	1054310478	1944	1944	1944	1944	0
125	20250407	182000	1054310478	1944	1944	1944	1944	0
126	20250407	181900	1054310478	1944	1944	1944	1944	0
127	20250407	181800	1054310478	1944	1944	1944	1944	0
128	20250407	181700	1054310478	1944	1944	1944	1944	0
129	20250407	181600	1054310478	1944	1944	1944	1944	0
130	20250407	181500	1054310478	1944	1944	1944	1944	0
131	20250407	181400	1054310478	1944	1944	1944	1944	0
132	20250407	181300	1054310478	1944	1944	1944	1944	0
133	20250407	181200	1054310478	1944	1944	1944	1944	0
134	20250407	181100	1054310478	1944	1944	1944	1944	0
135	20250407	181000	1054310478	1944	1944	1944	1944	0
136	20250407	180900	1054310478	1944	1944	1944	1944	0
137	20250407	180800	1054310478	1944	1944	1944	1944	0
138	20250407	180700	1054310478	1944	1944	1944	1944	0
139	20250407	180600	1054310478	1944	1944	1944	1944	0
140	20250407	180500	1054310478	1944	1944	1944	1944	0
141	20250407	180400	1054310478	1944	1944	1944	1944	0
142	20250407	180300	1054310478	1944	1944	1944	1944	0
143	20250407	180200	1054310478	1944	1944	1944	1944	0
144	20250407	180100	1054310478	1944	1944	1944	1944	0
145	20250407	180000	1054310478	1944	1944	1944	1944	0
146	20250407	175900	1054310478	1944	1944	1944	1944	0
147	20250407	175800	1054310478	1944	1944	1944	1944	0
148	20250407	175700	1054310478	1944	1944	1944	1944	0
149	20250407	175600	1054310478	1944	1944	1944	1944	0
150	20250407	175500	1054310478	1944	1944	1944	1944	0
151	20250407	175400	1054310478	1944	1944	1944	1944	0
152	20250407	175300	1054310478	1944	1944	1944	1944	7476
153	20250407	175200	1054310478	1944	1944	1944	1944	0
154	20250407	175100	1054310478	1944	1944	1944	1944	0
155	20250407	175000	1054310478	1944	1944	1944	1944	0
156	20250407	174900	1054310478	1944	1944	1944	1944	0
157	20250407	174800	1054310478	1944	1944	1944	1944	0
158	20250407	174700	1054310478	1944	1944	1944	1944	0
159	20250407	174600	1054310478	1944	1944	1944	1944	0
160	20250407	174500	1054310478	1944	1944	1944	1944	0
161	20250407	174400	1054310478	1944	1944	1944	1944	0
162	20250407	174300	1054310478	1944	1944	1944	1944	0
163	20250407	174200	1054310478	1944	1944	1944	1944	0
164	20250407	174100	1054310478	1944	1944	1944	1944	0
165	20250407	174000	1054310478	1944	1944	1944	1944	0
166	20250407	173900	1054310478	1944	1944	1944	1944	0
167	20250407	173800	1054310478	1944	1944	1944	1944	0
168	20250407	173700	1054310478	1944	1944	1944	1944	0
169	20250407	173600	1054310478	1944	1944	1944	1944	0
170	20250407	173500	1054310478	1944	1944	1944	1944	0
171	20250407	173400	1054310478	1944	1944	1944	1944	0
172	20250407	173300	1054310478	1944	1944	1944	1944	0
173	20250407	173200	1054310478	1944	1944	1944	1944	0
174	20250407	173100	1054310478	1944	1944	1944	1944	0
175	20250407	173000	1054310478	1944	1944	1944	1944	0
176	20250407	172900	1054310478	1944	1944	1944	1944	0
177	20250407	172800	1054310478	1944	1944	1944	1944	0
178	20250407	172700	1054310478	1944	1944	1944	1944	0
179	20250407	172600	1054310478	1944	1944	1944	1944	0
180	20250407	172500	1054310478	1944	1944	1944	1944	0
181	20250407	172400	1054310478	1944	1944	1944	1944	0
182	20250407	172300	1054310478	1944	1944	1944	1944	7476
183	20250407	172200	1054310478	1944	1944	1944	1944	0
184	20250407	172100	1054310478	1944	1944	1944	1944	0
185	20250407	172000	1054310478	1944	1944	1944	1944	0
186	20250407	171900	1054310478	1944	1944	1944	1944	0
187	20250407	171800	1054310478	1944	1944	1944	1944	0
188	20250407	171700	1054310478	1944	1944	1944	1944	0
189	20250407	171600	1054310478	1944	1944	1944	1944	0
190	20250407	171500	1054310478	1944	1944	1944	1944	0
191	20250407	171400	1054310478	1944	1944	1944	1944	0
192	20250407	171300	1054310478	1944	1944	1944	1944	0
193	20250407	171200	1054310478	1944	1944	1944	1944	0
194	20250407	171100	1054310478	1944	1944	1944	1944	0
195	20250407	171000	1054310478	1944	1944	1944	1944	0
196	20250407	170900	1054310478	1944	1944	1944	1944	0
197	20250407	170800	1054310478	1944	1944	1944	1944	0
198	20250407	170700	1054310478	1944	1944	1944	1944	0
199	20250407	170600	1054310478	1944	1944	1944	1944	0
200	20250407	170500	1054310478	1944	1944	1944	1944	0
201	20250407	170400	1054310478	1944	1944	1944	1944	0
202	20250407	170300	1054310478	1944	1944	1944	1944	0
203	20250407	170200	1054310478	1944	1944	1944	1944	0
204	20250407	170100	1054310478	1944	1944	1944	1944	0
205	20250407	170000	1054310478	1944	1944	1944	1944	0
206	20250407	165900	1054310478	1944	1944	1944	1944	0
207	20250407	165800	1054310478	1944	1944	1944	1944	0
208	20250407	165700	1054310478	1944	1944	1944	1944	0
209	20250407	165600	1054310478	1944	1944	1944	1944	0
210	20250407	165500	1054310478	1944	1944	1944	1944	0
211	20250407	165400	1054310478	1944	1944	1944	1944	0
212	20250407	165300	1054310478	1944	1944	1944	1944	7476
213	20250407	165200	1054310478	1944	1944	1944	1944	0
214	20250407	165100	1054310478	1944	1944	1944	1944	0
215	20250407	165000	1054310478	1944	1944	1944	1944	0
216	20250407	164900	1054310478	1944	1944	1944	1944	0
217	20250407	164800	1054310478	1944	1944	1944	1944	0
218	20250407	164700	1054310478	1944	1944	1944	1944	0
219	20250407	164600	1054310478	1944	1944	1944	1944	0
220	20250407	164500	1054310478	1944	1944	1944	1944	0
221	20250407	164400	1054310478	1944	1944	1944	1944	0
222	20250407	164300	1054310478	1944	1944	1944	1944	0
223	20250407	164200	1054310478	1944	1944	1944	1944	0
224	20250407	164100	1054310478	1944	1944	1944	1944	0
225	20250407	164000	1054310478	1944	1944	1944	1944	0
226	20250407	163900	1054310478	1944	1944	1944	1944	0
227	20250407	163800	1054310478	1944	1944	1944	1944	0
228	20250407	163700	1054310478	1944	1944	1944	1944	0
229	20250407	163600	1054310478	1944	1944	1944	1944	0
230	20250407	163500	1054310478	1944	1944	1944	1944	0
231	20250407	163400	1054310478	1944	1944	1944	1944	0
232	20250407	163300	1054310478	1944	1944	1944	1944	0
233	20250407	163200	1054310478	1944	1944	1944	1944	0
234	20250407	163100	1054310478	1944	1944	1944	1944	0
235	20250407	163000	1054310478	1944	1944	1944	1944	0
236	20250407	162900	1054310478	1944	1944	1944	1944	0
237	20250407	162800	1054310478	1944	1944	1944	1944	0
238	20250407	162700	1054310478	1944	1944	1944	1944	0
239	20250407	162600	1054310478	1944	1944	1944	1944	0
240	20250407	162500	1054310478	1944	1944	1944	1944	0
241	20250407	162400	1054310478	1944	1944	1944	1944	0
242	20250407	162300	1054310478	1944	1944	1944	1944	7476
243	20250407	162200	1054310478	1944	1944	1944	1944	0
244	20250407	162100	1054310478	1944	1944	1944	1944	0
245	20250407	162000	1054310478	1944	1944	1944	1944	0
246	20250407	161900	1054310478	1944	1944	1944	1944	0
247	20250407	161800	1054310478	1944	1944	1944	1944	0
248	20250407	161700	1054310478	1944	1944	1944	1944	0
249	20250407	161600	1054310478	1944	1944	1944	1944	0
250	20250407	161500	1054310478	1944	1944	1944	1944	0
251	20250407	161400	1054310478	1944	1944	1944	1944	0
252	20250407	161300	1054310478	1944	1944	1944	1944	0
253	20250407	161200	1054310478	1944	1944	1944	1944	0
254	20250407	161100	1054310478	1944	1944	1944	1944	0
255	20250407	161000	1054310478	1944	1944	1944	1944	0
256	20250407	160900	1054310478	1944	1944	1944	1944	0
257	20250407	160800	1054310478	1944	1944	1944	1944	0
258	20250407	160700	1054310478	1944	1944	1944	1944	0
259	20250407	160600	1054310478	1944	1944	1944	1944	0
260	20250407	160500	1054310478	1944	1944	1944	1944	0
261	20250407	160400	1054310478	1944	1944	1944	1944	0
262	20250407	160300	1054310478	1944	1944	1944	1944	0
263	20250407	160200	1054310478	1944	1944	1944	1944	0
264	20250407	160100	1054310478	1944	1944	1944	1944	0
265	20250407	160000	1054310478	1944	1944	1944	1944	0
266	20250407	155900	1054310478	1944	1944	1944	1944	0
267	20250407	155800	1054310478	1944	1944	1944	1944	0
268	20250407	155700	1054310478	1944	1944	1944	1944	0
269	20250407	155600	1054310478	1944	1944	1944	1944	0
270	20250407	155500	1054310478	1944	1944	1944	1944	0
271	20250407	155400	1054310478	1944	1944	1944	1944	0
272	20250407	155300	1054310478	1944	1944	1944	1944	7476
273	20250407	155200	1054310478	1944	1944	1944	1944	0
274	20250407	155100	1054310478	1944	1944	1944	1944	0
275	20250407	155000	1054310478	1944	1944	1944	1944	0
276	20250407	154900	1054310478	1944	1944	1944	1944	0
277	20250407	154800	1054310478	1944	1944	1944	1944	0
278	20250407	154700	1054310478	1944	1944	1944	1944	0
279	20250407	154600	1054310478	1944	1944	1944	1944	0
280	20250407	154500	1054310478	1944	1944	1944	1944	0
281	20250407	154400	1054310478	1944	1944	1944	1944	0
282	20250407	154300	1054310478	1944	1944	1944	1944	0
283	20250407	154200	1054310478	1944	1944	1944	1944	0
284	20250407	154100	1054310478	1944	1944	1944	1944	0
285	20250407	154000	1054310478	1944	1944	1944	1944	0
286	20250407	153900	1054310478	1944	1944	1944	1944	0
287	20250407	153800	1054310478	1944	1944	1944	1944	0
288	20250407	153700	1054310478	1944	1944	1944	1944	0
289	20250407	153600	1054310478	1944	1944	1944	1944	0
290	20250407	153500	1054310478	1944	1944	1944	1944	0
291	20250407	153400	1054310478	1944	1944	1944	1944	0
292	20250407	153300	1054310478	1944	1944	1944	1944	0
293	20250407	153200	1054310478	1944	1944	1944	1944	0
294	20250407	153100	1054310478	1944	1944	1944	1944	0
295	20250407	153000	1054310478	1944	1944	1944	1944	7476
296	20250407	152900	1039777134	1935	1935	1935	1935	0
297	20250407	152800	1039777134	1935	1935	1935	1935	0
298	20250407	152700	1039777134	1935	1935	1935	1935	0
299	20250407	152600	1039777134	1935	1935	1935	1935	0
300	20250407	152500	1039777134	1935	1935	1935	1935	0
301	20250407	152400	1039777134	1935	1935	1935	1935	0
302	20250407	152300	1039777134	1935	1935	1935	1935	0
303	20250407	152200	1039777134	1935	1935	1935	1935	0
304	20250407	152100	1039777134	1935	1935	1935	1935	0
305	20250407	152000	1039777134	1935	1935	1935	1935	0
306	20250407	151900	1039777134	1935	1937	1937	1935	3403
307	20250407	151800	1033191283	1937	1937	1937	1935	820
308	20250407	151700	1031603153	1937	1935	1937	1935	263
309	20250407	151600	1031093975	1936	1936	1936	1935	151
310	20250407	151500	1030801659	1936	1935	1936	1935	1457
311	20250407	151400	1027982157	1935	1935	1936	1935	450
312	20250407	151300	1027111403	1935	1934	1935	1934	1652
313	20250407	151200	1023916258	1934	1934	1934	1934	825
314	20250407	151100	1022320708	1934	1938	1938	1934	3115
315	20250407	151000	1016292660	1936	1936	1936	1936	534
316	20250407	150900	1015258836	1936	1938	1938	1936	882
317	20250407	150800	1013551024	1937	1937	1938	1936	692
318	20250407	150700	1012210772	1938	1938	1938	1938	363
319	20250407	150600	1011507278	1938	1939	1939	1938	942
320	20250407	150500	1009681124	1939	1939	1939	1939	612
321	20250407	150400	1008494456	1944	1936	1944	1936	247
322	20250407	150300	1008014828	1943	1942	1943	1936	658
323	20250407	150200	1006737409	1942	1941	1942	1941	829
324	20250407	150100	1005127887	1935	1935	1935	1935	21
325	20250407	150000	1005087252	1935	1935	1935	1935	285
326	20250407	145900	1004535777	1933	1937	1937	1933	999
327	20250407	145800	1002601654	1937	1936	1937	1936	420
328	20250407	145700	1001788124	1937	1937	1937	1937	25
329	20250407	145600	1001739699	1937	1937	1937	1937	100
330	20250407	145500	1001545999	1937	1937	1937	1937	426
331	20250407	145400	1000720837	1935	1935	1935	1935	102
332	20250407	145300	1000523467	1933	1933	1933	1933	0
333	20250407	145200	1000523467	1933	1933	1933	1933	506
334	20250407	145100	999545369	1933	1933	1933	1933	451
335	20250407	145000	998673586	1932	1932	1932	1932	1
336	20250407	144900	998671654	1934	1934	1934	1934	3
337	20250407	144800	998665852	1935	1935	1936	1935	1719
338	20250407	144700	995339586	1934	1934	1934	1934	175
339	20250407	144600	995001136	1934	1931	1934	1931	781
340	20250407	144500	993492944	1928	1928	1928	1928	0
341	20250407	144400	993492944	1928	1928	1928	1928	1427
342	20250407	144300	990741688	1934	1934	1934	1927	8058
343	20250407	144200	975205350	1928	1928	1928	1928	1
344	20250407	144100	975203422	1928	1934	1935	1928	19392
345	20250407	144000	937762205	1934	1936	1936	1934	2311
346	20250407	143900	933290475	1936	1938	1938	1936	3639
347	20250407	143800	926241422	1937	1937	1937	1937	0
348	20250407	143700	926241422	1937	1937	1937	1937	207
349	20250407	143600	925840463	1937	1937	1937	1937	269
350	20250407	143500	925319410	1938	1938	1938	1938	0
351	20250407	143400	925319410	1938	1938	1938	1938	4
352	20250407	143300	925311658	1936	1938	1938	1936	808
353	20250407	143200	923747368	1938	1940	1940	1938	1100
354	20250407	143100	921614835	1940	1940	1940	1940	30
355	20250407	143000	921556635	1940	1940	1940	1940	0
356	20250407	142900	921556635	1940	1941	1941	1940	976
357	20250407	142800	919662820	1941	1941	1941	1941	1
358	20250407	142700	919660879	1941	1943	1943	1941	1528
359	20250407	142600	916691999	1943	1943	1943	1943	727
360	20250407	142500	915279438	1939	1939	1939	1939	0
361	20250407	142400	915279438	1939	1939	1939	1939	15
362	20250407	142300	915250353	1941	1941	1941	1941	0
363	20250407	142200	915250353	1941	1941	1941	1941	380
364	20250407	142100	914512773	1939	1941	1941	1939	542
365	20250407	142000	913461811	1941	1942	1942	1941	1502
366	20250407	141900	910545529	1935	1935	1935	1935	0
367	20250407	141800	910545529	1935	1940	1940	1935	3980
368	20250407	141700	902834769	1940	1940	1940	1940	1020
369	20250407	141600	900855969	1940	1939	1940	1939	153
370	20250407	141500	900559300	1939	1939	1939	1939	1007
371	20250407	141400	898606727	1938	1938	1940	1938	32
372	20250407	141300	898544651	1939	1939	1939	1939	7672
373	20250407	141200	883668643	1941	1941	1941	1941	124
374	20250407	141100	883427959	1939	1937	1939	1937	1261
375	20250407	141000	880984880	1937	1937	1937	1937	0
376	20250407	140900	880984880	1937	1937	1937	1937	4
377	20250407	140800	880977132	1938	1938	1938	1938	0
378	20250407	140700	880977132	1938	1938	1938	1938	244
379	20250407	140600	880504260	1935	1934	1938	1934	1088
380	20250407	140500	878399210	1935	1936	1936	1935	721
381	20250407	140400	877003925	1936	1936	1936	1935	637
382	20250407	140300	875770989	1938	1936	1938	1936	11
383	20250407	140200	875749677	1936	1938	1938	1936	1116
384	20250407	140100	873588673	1935	1936	1938	1935	1826
385	20250407	140000	870051888	1935	1937	1937	1935	1786
386	20250407	135900	866594930	1937	1936	1938	1936	531
387	20250407	135800	865566610	1938	1935	1938	1935	103
388	20250407	135700	865367299	1935	1935	1935	1935	0
389	20250407	135600	865367299	1935	1935	1935	1935	0
390	20250407	135500	865367299	1935	1938	1938	1935	7393
391	20250407	135400	851061611	1936	1939	1939	1936	1030
392	20250407	135300	849066514	1938	1938	1938	1938	0
393	20250407	135200	849066514	1938	1939	1939	1938	50
394	20250407	135100	848969593	1939	1939	1939	1939	0
395	20250407	135000	848969593	1939	1943	1943	1939	2336
396	20250407	134900	844436089	1940	1940	1940	1940	2391
397	20250407	134800	839797549	1941	1940	1941	1940	398
398	20250407	134700	839025072	1940	1940	1940	1940	1
399	20250407	134600	839023132	1944	1944	1944	1944	0
400	20250407	134500	839023132	1944	1944	1944	1944	1
401	20250407	134400	839021188	1940	1940	1940	1940	2137
402	20250407	134300	834875408	1946	1940	1946	1939	18247
403	20250407	134200	799487429	1944	1944	1944	1944	0
404	20250407	134100	799487429	1944	1939	1944	1939	3505
405	20250407	134000	792689094	1940	1939	1940	1939	1667
406	20250407	133900	789456251	1938	1938	1938	1938	100
407	20250407	133800	789262451	1938	1938	1938	1938	2
408	20250407	133700	789258575	1938	1938	1938	1938	1
409	20250407	133600	789256637	1939	1938	1939	1938	3
410	20250407	133500	789250821	1937	1939	1939	1937	276
411	20250407	133400	788715659	1937	1938	1938	1937	1731
412	20250407	133300	785362018	1939	1939	1939	1939	169
413	20250407	133200	785034327	1940	1946	1946	1940	11338
414	20250407	133100	763012471	1946	1946	1946	1946	0
415	20250407	133000	763012471	1946	1946	1946	1945	780
416	20250407	132900	761495267	1947	1947	1947	1947	0
417	20250407	132800	761495267	1947	1947	1947	1947	0
418	20250407	132700	761495267	1947	1947	1947	1946	822
419	20250407	132600	759894883	1947	1947	1947	1947	0
420	20250407	132500	759894883	1947	1947	1947	1947	377
421	20250407	132400	759160864	1948	1947	1948	1947	584
422	20250407	132300	758023789	1946	1949	1949	1946	307
423	20250407	132200	757426065	1949	1949	1949	1949	5
424	20250407	132100	757416320	1949	1949	1949	1949	10
425	20250407	132000	757396830	1949	1949	1949	1949	6
426	20250407	131900	757385136	1949	1949	1949	1949	1
427	20250407	131800	757383187	1949	1949	1949	1949	9
428	20250407	131700	757365646	1949	1949	1949	1949	1588
429	20250407	131600	754270634	1950	1950	1950	1950	447
430	20250407	131500	753398984	1951	1953	1953	1951	267
431	20250407	131400	752877982	1953	1953	1953	1953	344
432	20250407	131300	752206150	1954	1954	1954	1954	1
433	20250407	131200	752204196	1953	1953	1953	1953	0
434	20250407	131100	752204196	1953	1953	1953	1953	0
435	20250407	131000	752204196	1953	1953	1953	1953	0
436	20250407	130900	752204196	1953	1953	1953	1953	1
437	20250407	130800	752202243	1953	1953	1953	1953	1
438	20250407	130700	752200290	1953	1953	1953	1953	243
439	20250407	130600	751725711	1955	1955	1955	1955	0
440	20250407	130500	751725711	1955	1955	1955	1955	19
441	20250407	130400	751688566	1955	1950	1955	1950	1089
442	20250407	130300	749563866	1950	1950	1950	1950	392
443	20250407	130200	748799466	1950	1950	1950	1950	190
444	20250407	130100	748428966	1951	1951	1951	1951	0
445	20250407	130000	748428966	1951	1952	1952	1951	572
446	20250407	125900	747312978	1952	1953	1953	1952	1300
447	20250407	125800	744775173	1956	1956	1956	1956	8
448	20250407	125700	744759525	1952	1952	1952	1952	274
449	20250407	125600	744224677	1952	1952	1952	1952	111
450	20250407	125500	744008005	1952	1953	1953	1952	151
451	20250407	125400	743713103	1952	1951	1952	1951	2
452	20250407	125300	743709200	1955	1954	1955	1954	25
453	20250407	125200	743660340	1949	1951	1951	1949	14900
454	20250407	125100	714619675	1951	1950	1951	1949	5788
455	20250407	125000	703338669	1950	1950	1950	1950	100
456	20250407	124900	703143669	1950	1950	1950	1949	3918
457	20250407	124800	695504357	1951	1950	1951	1950	685
458	20250407	124700	694168158	1951	1953	1953	1951	686
459	20250407	124600	692829713	1956	1955	1956	1955	148
460	20250407	124500	692540328	1956	1956	1956	1956	0
461	20250407	124400	692540328	1956	1956	1956	1956	22
462	20250407	124300	692497296	1951	1951	1951	1951	0
463	20250407	124200	692497296	1951	1956	1956	1951	1381
464	20250407	124100	689799853	1956	1956	1956	1956	1
465	20250407	124000	689797897	1955	1955	1955	1955	0
466	20250407	123900	689797897	1955	1955	1955	1955	20
467	20250407	123800	689758797	1955	1955	1955	1955	50
468	20250407	123700	689661047	1958	1958	1958	1958	3
469	20250407	123600	689655173	1956	1956	1956	1956	0
470	20250407	123500	689655173	1956	1956	1956	1956	10
471	20250407	123400	689635613	1956	1955	1956	1955	365
472	20250407	123300	688921784	1955	1955	1955	1955	1345
473	20250407	123200	686292309	1960	1959	1960	1955	13573
474	20250407	123100	659755309	1959	1959	1959	1959	0
475	20250407	123000	659755309	1959	1959	1959	1959	0
476	20250407	122900	659755309	1959	1959	1959	1959	0
477	20250407	122800	659755309	1959	1959	1959	1959	0
478	20250407	122700	659755309	1959	1959	1959	1959	35
479	20250407	122600	659686744	1959	1959	1959	1959	22
480	20250407	122500	659643646	1959	1959	1959	1959	1
481	20250407	122400	659641687	1959	1959	1959	1959	15
482	20250407	122300	659612302	1959	1959	1959	1959	10
483	20250407	122200	659592712	1959	1959	1959	1959	0
484	20250407	122100	659592712	1959	1959	1959	1959	0
485	20250407	122000	659592712	1959	1959	1959	1959	125
486	20250407	121900	659347837	1959	1959	1959	1959	926
487	20250407	121800	657533803	1959	1959	1959	1959	100
488	20250407	121700	657337903	1960	1959	1960	1957	583
489	20250407	121600	656195899	1959	1959	1959	1959	1
490	20250407	121500	656193940	1958	1958	1958	1958	0
491	20250407	121400	656193940	1958	1958	1958	1958	51
492	20250407	121300	656094082	1958	1958	1958	1958	30
493	20250407	121200	656035342	1957	1957	1957	1957	728
494	20250407	121100	654610646	1958	1959	1959	1958	1071
495	20250407	121000	652512603	1960	1961	1961	1960	48
496	20250407	120900	652418481	1962	1963	1963	1962	103
497	20250407	120800	652216294	1964	1964	1964	1964	0
498	20250407	120700	652216294	1964	1963	1964	1963	284
499	20250407	120600	651658558	1963	1965	1965	1963	691
500	20250407	120500	650301377	1965	1965	1965	1965	0
501	20250407	120400	650301377	1965	1965	1965	1965	6
502	20250407	120300	650289587	1964	1964	1964	1964	0
503	20250407	120200	650289587	1964	1964	1964	1964	0
504	20250407	120100	650289587	1964	1964	1964	1964	0
505	20250407	120000	650289587	1964	1964	1964	1964	0
506	20250407	115900	650289587	1964	1964	1964	1964	0
507	20250407	115800	650289587	1964	1964	1964	1964	1
508	20250407	115700	650287623	1966	1965	1966	1964	99
509	20250407	115600	650093166	1964	1964	1964	1964	0
510	20250407	115500	650093166	1964	1964	1964	1964	622
511	20250407	115400	648871558	1964	1964	1964	1964	98
512	20250407	115300	648679086	1964	1964	1964	1964	297
513	20250407	115200	648095778	1963	1963	1963	1963	0
514	20250407	115100	648095778	1963	1963	1963	1963	1
515	20250407	115000	648093815	1955	1955	1955	1955	0
516	20250407	114900	648093815	1955	1955	1955	1955	0
517	20250407	114800	648093815	1955	1955	1955	1955	0
518	20250407	114700	648093815	1955	1955	1955	1955	0
519	20250407	114600	648093815	1955	1955	1955	1955	0
520	20250407	114500	648093815	1955	1959	1959	1955	5090
521	20250407	114400	638132730	1958	1958	1958	1958	0
522	20250407	114300	638132730	1958	1958	1958	1958	300
523	20250407	114200	637545330	1958	1958	1958	1958	0
524	20250407	114100	637545330	1958	1958	1958	1958	0
525	20250407	114000	637545330	1958	1958	1958	1958	1016
526	20250407	113900	635556002	1959	1966	1966	1959	6792
527	20250407	113800	622244461	1961	1961	1961	1961	2
528	20250407	113700	622240539	1966	1966	1966	1966	2
529	20250407	113600	622236607	1966	1966	1966	1966	0
530	20250407	113500	622236607	1966	1966	1966	1966	29
531	20250407	113400	622179593	1965	1965	1965	1965	0
532	20250407	113300	622179593	1965	1965	1965	1965	0
533	20250407	113200	622179593	1965	1965	1965	1965	4
534	20250407	113100	622171733	1967	1967	1967	1967	0
535	20250407	113000	622171733	1967	1967	1967	1967	0
536	20250407	112900	622171733	1967	1960	1967	1960	1001
537	20250407	112800	620208788	1960	1961	1961	1960	2140
538	20250407	112700	616014318	1960	1963	1967	1960	901
539	20250407	112600	614244864	1963	1963	1963	1963	0
540	20250407	112500	614244864	1963	1964	1964	1963	98
541	20250407	112400	614052479	1967	1967	1967	1967	51
542	20250407	112300	613952162	1967	1967	1967	1967	0
543	20250407	112200	613952162	1967	1967	1967	1967	2
544	20250407	112100	613948228	1958	1958	1958	1958	0
545	20250407	112000	613948228	1958	1958	1958	1958	0
546	20250407	111900	613948228	1958	1959	1963	1958	2492
547	20250407	111800	609062154	1959	1960	1961	1959	1171
548	20250407	111700	606767948	1962	1962	1962	1962	107
549	20250407	111600	606558014	1962	1962	1962	1962	0
550	20250407	111500	606558014	1962	1961	1962	1961	144
551	20250407	111400	606275625	1962	1963	1963	1962	928
552	20250407	111300	604454025	1963	1962	1963	1962	561
553	20250407	111200	603352955	1964	1964	1964	1964	0
554	20250407	111100	603352955	1964	1963	1964	1963	19
555	20250407	111000	603315657	1963	1968	1969	1963	1738
556	20250407	110900	599898821	1967	1967	1968	1967	21
557	20250407	110800	599857509	1967	1963	1967	1963	162
558	20250407	110700	599539103	1967	1967	1967	1967	1
559	20250407	110600	599537136	1968	1966	1968	1966	492
560	20250407	110500	598569452	1967	1967	1967	1967	5
561	20250407	110400	598559617	1963	1963	1963	1963	162
562	20250407	110300	598241611	1967	1963	1967	1963	1114
563	20250407	110200	596053825	1962	1960	1962	1960	1313
564	20250407	110100	593478645	1959	1960	1960	1959	775
565	20250407	110000	591960149	1960	1961	1961	1959	373
566	20250407	105900	591228942	1959	1959	1959	1959	28
567	20250407	105800	591174090	1960	1959	1960	1959	1744
568	20250407	105700	587755933	1959	1959	1959	1959	738
569	20250407	105600	586310191	1960	1960	1960	1960	200
570	20250407	105500	585918191	1959	1959	1960	1959	747
571	20250407	105400	584454343	1958	1959	1959	1958	72
572	20250407	105300	584313361	1956	1960	1960	1956	6191
573	20250407	105200	572201765	1959	1954	1959	1954	1467
574	20250407	105100	569331539	1954	1953	1954	1952	285
575	20250407	105000	568774881	1953	1954	1954	1953	655
576	20250407	104900	567495618	1955	1955	1955	1955	35
577	20250407	104800	567427193	1955	1955	1955	1955	91
578	20250407	104700	567249288	1955	1957	1957	1955	158
579	20250407	104600	566940385	1957	1957	1957	1957	584
580	20250407	104500	565797497	1957	1957	1957	1957	0
581	20250407	104400	565797497	1957	1958	1958	1957	5
582	20250407	104300	565787708	1957	1957	1957	1957	493
583	20250407	104200	564822907	1953	1953	1953	1953	3
584	20250407	104100	564817048	1957	1957	1957	1955	1015
585	20250407	104000	562831062	1956	1956	1956	1956	100
586	20250407	103900	562635462	1957	1959	1961	1957	1129
587	20250407	103800	560423797	1957	1953	1957	1953	3120
588	20250407	103700	554320571	1953	1949	1957	1949	5650
589	20250407	103600	543274856	1945	1945	1945	1945	10
590	20250407	103500	543255406	1945	1945	1945	1945	0
591	20250407	103400	543255406	1945	1945	1945	1945	358
592	20250407	103300	542559096	1945	1945	1945	1945	10
593	20250407	103200	542539646	1945	1945	1945	1945	0
594	20250407	103100	542539646	1945	1944	1945	1944	115
595	20250407	103000	542316071	1953	1953	1953	1953	20
596	20250407	102900	542277011	1944	1945	1945	1944	1131
597	20250407	102800	540077347	1954	1951	1954	1945	2629
598	20250407	102700	534945113	1952	1944	1952	1944	14113
599	20250407	102600	507497064	1941	1941	1944	1938	15050
600	20250407	102500	478270515	1938	1938	1939	1938	901
601	20250407	102400	476524336	1938	1938	1938	1932	121
602	20250407	102300	476289928	1932	1932	1932	1932	339
603	20250407	102200	475634980	1930	1932	1932	1930	2174
604	20250407	102100	471438776	1930	1935	1935	1930	2115
605	20250407	102000	467354123	1932	1937	1937	1932	141
606	20250407	101900	467081701	1937	1932	1937	1931	800
607	20250407	101800	465536729	1931	1932	1934	1931	4565
608	20250407	101700	456719113	1932	1933	1934	1930	1685
609	20250407	101600	453465506	1933	1934	1934	1930	3219
610	20250407	101500	447247399	1934	1937	1937	1934	2095
611	20250407	101400	443192582	1938	1938	1938	1938	170
612	20250407	101300	442863122	1938	1939	1939	1938	5238
613	20250407	101200	432711814	1939	1940	1940	1938	3247
614	20250407	101100	426418361	1940	1940	1940	1940	508
615	20250407	101000	425432841	1940	1941	1941	1940	3053
616	20250407	100900	419509961	1941	1943	1943	1940	4792
617	20250407	100800	410210844	1943	1943	1943	1943	233
618	20250407	100700	409758125	1942	1943	1944	1941	2719
619	20250407	100600	404477974	1943	1943	1943	1942	1211
620	20250407	100500	402125946	1945	1945	1945	1943	2750
621	20250407	100400	396780237	1945	1944	1945	1944	3114
622	20250407	100300	390726521	1946	1945	1946	1945	105
623	20250407	100200	390522295	1946	1946	1946	1944	5753
624	20250407	100100	379334652	1946	1947	1948	1946	729
625	20250407	100000	377915571	1947	1946	1947	1946	627
626	20250407	095900	376695198	1945	1947	1947	1945	3653
627	20250407	095800	369589770	1947	1947	1947	1947	1024
628	20250407	095700	367596042	1946	1947	1947	1946	4154
629	20250407	095600	359512259	1947	1947	1947	1947	0
630	20250407	095500	359512259	1947	1947	1949	1947	2612
631	20250407	095400	354426218	1948	1947	1948	1947	506
632	20250407	095300	353440531	1948	1946	1948	1945	1126
633	20250407	095200	351247433	1948	1949	1949	1948	611
634	20250407	095100	350057195	1950	1950	1950	1948	29
635	20250407	095000	350000647	1950	1948	1950	1946	1369
636	20250407	094900	347334856	1948	1948	1948	1948	534
637	20250407	094800	346294624	1948	1949	1949	1946	10302
638	20250407	094700	326236988	1949	1951	1951	1949	3868
639	20250407	094600	318694667	1951	1951	1951	1951	0
640	20250407	094500	318694667	1951	1951	1951	1951	0
641	20250407	094400	318694667	1951	1951	1951	1951	91
642	20250407	094300	318517126	1955	1952	1955	1951	1370
643	20250407	094200	315842017	1952	1955	1956	1952	897
644	20250407	094100	314088744	1955	1955	1956	1955	29
645	20250407	094000	314032048	1955	1955	1955	1955	39
646	20250407	093900	313955803	1956	1955	1956	1955	12
647	20250407	093800	313932338	1956	1955	1956	1952	159
648	20250407	093700	313621746	1955	1955	1955	1955	500
649	20250407	093600	312644246	1954	1954	1954	1954	353
650	20250407	093500	311954484	1954	1953	1958	1953	626
651	20250407	093400	310731803	1953	1953	1953	1953	375
652	20250407	093300	309999428	1952	1953	1953	1952	1423
653	20250407	093200	307220355	1952	1951	1952	1951	923
654	20250407	093100	305419314	1951	1951	1951	1950	952
655	20250407	093000	303562262	1951	1949	1951	1949	643
656	20250407	092900	302308643	1949	1950	1951	1949	2516
657	20250407	092800	297403995	1950	1948	1950	1948	2078
658	20250407	092700	293353935	1951	1950	1951	1948	1438
659	20250407	092600	290551197	1949	1950	1950	1948	3739
660	20250407	092500	283264465	1950	1950	1951	1949	1834
661	20250407	092400	279688393	1949	1952	1953	1948	4389
662	20250407	092300	271132600	1952	1950	1952	1948	4549
663	20250407	092200	262256353	1949	1953	1953	1949	2409
664	20250407	092100	257557181	1953	1955	1956	1949	2099
665	20250407	092000	253457531	1955	1957	1957	1949	13695
666	20250407	091900	226718802	1960	1960	1960	1957	1861
667	20250407	091800	223075892	1960	1960	1960	1960	2550
668	20250407	091700	218077892	1960	1956	1960	1956	6579
669	20250407	091600	205207657	1955	1958	1958	1955	10176
670	20250407	091500	185296381	1958	1961	1961	1958	1170
671	20250407	091400	183005368	1956	1961	1962	1956	1863
672	20250407	091300	179352396	1961	1960	1961	1955	6896
673	20250407	091200	165842282	1960	1959	1960	1958	5624
674	20250407	091100	154821735	1958	1967	1967	1958	8005
675	20250407	091000	139118563	1968	1971	1971	1967	2243
676	20250407	090900	134702511	1973	1972	1973	1970	1731
677	20250407	090800	131291774	1970	1975	1975	1970	5296
678	20250407	090700	120851401	1975	1975	1975	1963	3968
679	20250407	090600	113029723	1970	1970	1971	1969	9274
680	20250407	090500	94758492	1968	1973	1980	1968	6003
681	20250407	090400	82926886	1970	1975	1980	1970	9784
682	20250407	090300	63639124	1975	1996	1996	1974	6562
683	20250407	090200	50657188	1996	1980	1996	1977	1178
684	20250407	090100	48325450	1980	1981	1985	1976	2985
685	20250407	090000	42414806	1977	2015	2015	1977	21170