KissMeData/215600/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	202300	680434372	1957	1957	1957	1957	20219
3	20250408	202200	680434372	1957	1957	1957	1957	0
4	20250408	202100	680434372	1957	1957	1957	1957	0
5	20250408	202000	680434372	1957	1957	1957	1957	0
6	20250408	201900	680434372	1957	1957	1957	1957	0
7	20250408	201800	680434372	1957	1957	1957	1957	0
8	20250408	201700	680434372	1957	1957	1957	1957	0
9	20250408	201600	680434372	1957	1957	1957	1957	0
10	20250408	201500	680434372	1957	1957	1957	1957	0
11	20250408	201400	680434372	1957	1957	1957	1957	0
12	20250408	201300	680434372	1957	1957	1957	1957	0
13	20250408	201200	680434372	1957	1957	1957	1957	0
14	20250408	201100	680434372	1957	1957	1957	1957	0
15	20250408	201000	680434372	1957	1957	1957	1957	0
16	20250408	200900	680434372	1957	1957	1957	1957	0
17	20250408	200800	680434372	1957	1957	1957	1957	0
18	20250408	200700	680434372	1957	1957	1957	1957	0
19	20250408	200600	680434372	1957	1957	1957	1957	0
20	20250408	200500	680434372	1957	1957	1957	1957	0
21	20250408	200400	680434372	1957	1957	1957	1957	0
22	20250408	200300	680434372	1957	1957	1957	1957	0
23	20250408	200200	680434372	1957	1957	1957	1957	0
24	20250408	200100	680434372	1957	1957	1957	1957	0
25	20250408	200000	680434372	1957	1957	1957	1957	0
26	20250408	195900	680434372	1957	1957	1957	1957	0
27	20250408	195800	680434372	1957	1957	1957	1957	0
28	20250408	195700	680434372	1957	1957	1957	1957	0
29	20250408	195600	680434372	1957	1957	1957	1957	0
30	20250408	195500	680434372	1957	1957	1957	1957	0
31	20250408	195400	680434372	1957	1957	1957	1957	0
32	20250408	195300	680434372	1957	1957	1957	1957	20219
33	20250408	195200	680434372	1957	1957	1957	1957	0
34	20250408	195100	680434372	1957	1957	1957	1957	0
35	20250408	195000	680434372	1957	1957	1957	1957	0
36	20250408	194900	680434372	1957	1957	1957	1957	0
37	20250408	194800	680434372	1957	1957	1957	1957	0
38	20250408	194700	680434372	1957	1957	1957	1957	0
39	20250408	194600	680434372	1957	1957	1957	1957	0
40	20250408	194500	680434372	1957	1957	1957	1957	0
41	20250408	194400	680434372	1957	1957	1957	1957	0
42	20250408	194300	680434372	1957	1957	1957	1957	0
43	20250408	194200	680434372	1957	1957	1957	1957	0
44	20250408	194100	680434372	1957	1957	1957	1957	0
45	20250408	194000	680434372	1957	1957	1957	1957	0
46	20250408	193900	680434372	1957	1957	1957	1957	0
47	20250408	193800	680434372	1957	1957	1957	1957	0
48	20250408	193700	680434372	1957	1957	1957	1957	0
49	20250408	193600	680434372	1957	1957	1957	1957	0
50	20250408	193500	680434372	1957	1957	1957	1957	0
51	20250408	193400	680434372	1957	1957	1957	1957	0
52	20250408	193300	680434372	1957	1957	1957	1957	0
53	20250408	193200	680434372	1957	1957	1957	1957	0
54	20250408	193100	680434372	1957	1957	1957	1957	0
55	20250408	193000	680434372	1957	1957	1957	1957	0
56	20250408	192900	680434372	1957	1957	1957	1957	0
57	20250408	192800	680434372	1957	1957	1957	1957	0
58	20250408	192700	680434372	1957	1957	1957	1957	0
59	20250408	192600	680434372	1957	1957	1957	1957	0
60	20250408	192500	680434372	1957	1957	1957	1957	0
61	20250408	192400	680434372	1957	1957	1957	1957	0
62	20250408	192300	680434372	1957	1957	1957	1957	20219
63	20250408	192200	680434372	1957	1957	1957	1957	0
64	20250408	192100	680434372	1957	1957	1957	1957	0
65	20250408	192000	680434372	1957	1957	1957	1957	0
66	20250408	191900	680434372	1957	1957	1957	1957	0
67	20250408	191800	680434372	1957	1957	1957	1957	0
68	20250408	191700	680434372	1957	1957	1957	1957	0
69	20250408	191600	680434372	1957	1957	1957	1957	0
70	20250408	191500	680434372	1957	1957	1957	1957	0
71	20250408	191400	680434372	1957	1957	1957	1957	0
72	20250408	191300	680434372	1957	1957	1957	1957	0
73	20250408	191200	680434372	1957	1957	1957	1957	0
74	20250408	191100	680434372	1957	1957	1957	1957	0
75	20250408	191000	680434372	1957	1957	1957	1957	0
76	20250408	190900	680434372	1957	1957	1957	1957	0
77	20250408	190800	680434372	1957	1957	1957	1957	0
78	20250408	190700	680434372	1957	1957	1957	1957	0
79	20250408	190600	680434372	1957	1957	1957	1957	0
80	20250408	190500	680434372	1957	1957	1957	1957	0
81	20250408	190400	680434372	1957	1957	1957	1957	0
82	20250408	190300	680434372	1957	1957	1957	1957	0
83	20250408	190200	680434372	1957	1957	1957	1957	0
84	20250408	190100	680434372	1957	1957	1957	1957	0
85	20250408	190000	680434372	1957	1957	1957	1957	0
86	20250408	185900	680434372	1957	1957	1957	1957	0
87	20250408	185800	680434372	1957	1957	1957	1957	0
88	20250408	185700	680434372	1957	1957	1957	1957	0
89	20250408	185600	680434372	1957	1957	1957	1957	0
90	20250408	185500	680434372	1957	1957	1957	1957	0
91	20250408	185400	680434372	1957	1957	1957	1957	0
92	20250408	185300	680434372	1957	1957	1957	1957	20219
93	20250408	185200	680434372	1957	1957	1957	1957	0
94	20250408	185100	680434372	1957	1957	1957	1957	0
95	20250408	185000	680434372	1957	1957	1957	1957	0
96	20250408	184900	680434372	1957	1957	1957	1957	0
97	20250408	184800	680434372	1957	1957	1957	1957	0
98	20250408	184700	680434372	1957	1957	1957	1957	0
99	20250408	184600	680434372	1957	1957	1957	1957	0
100	20250408	184500	680434372	1957	1957	1957	1957	0
101	20250408	184400	680434372	1957	1957	1957	1957	0
102	20250408	184300	680434372	1957	1957	1957	1957	0
103	20250408	184200	680434372	1957	1957	1957	1957	0
104	20250408	184100	680434372	1957	1957	1957	1957	0
105	20250408	184000	680434372	1957	1957	1957	1957	0
106	20250408	183900	680434372	1957	1957	1957	1957	0
107	20250408	183800	680434372	1957	1957	1957	1957	0
108	20250408	183700	680434372	1957	1957	1957	1957	0
109	20250408	183600	680434372	1957	1957	1957	1957	0
110	20250408	183500	680434372	1957	1957	1957	1957	0
111	20250408	183400	680434372	1957	1957	1957	1957	0
112	20250408	183300	680434372	1957	1957	1957	1957	0
113	20250408	183200	680434372	1957	1957	1957	1957	0
114	20250408	183100	680434372	1957	1957	1957	1957	0
115	20250408	183000	680434372	1957	1957	1957	1957	0
116	20250408	182900	680434372	1957	1957	1957	1957	0
117	20250408	182800	680434372	1957	1957	1957	1957	0
118	20250408	182700	680434372	1957	1957	1957	1957	0
119	20250408	182600	680434372	1957	1957	1957	1957	0
120	20250408	182500	680434372	1957	1957	1957	1957	0
121	20250408	182400	680434372	1957	1957	1957	1957	0
122	20250408	182300	680434372	1957	1957	1957	1957	20219
123	20250408	182200	680434372	1957	1957	1957	1957	0
124	20250408	182100	680434372	1957	1957	1957	1957	0
125	20250408	182000	680434372	1957	1957	1957	1957	0
126	20250408	181900	680434372	1957	1957	1957	1957	0
127	20250408	181800	680434372	1957	1957	1957	1957	0
128	20250408	181700	680434372	1957	1957	1957	1957	0
129	20250408	181600	680434372	1957	1957	1957	1957	0
130	20250408	181500	680434372	1957	1957	1957	1957	0
131	20250408	181400	680434372	1957	1957	1957	1957	0
132	20250408	181300	680434372	1957	1957	1957	1957	0
133	20250408	181200	680434372	1957	1957	1957	1957	0
134	20250408	181100	680434372	1957	1957	1957	1957	0
135	20250408	181000	680434372	1957	1957	1957	1957	0
136	20250408	180900	680434372	1957	1957	1957	1957	0
137	20250408	180800	680434372	1957	1957	1957	1957	0
138	20250408	180700	680434372	1957	1957	1957	1957	0
139	20250408	180600	680434372	1957	1957	1957	1957	0
140	20250408	180500	680434372	1957	1957	1957	1957	0
141	20250408	180400	680434372	1957	1957	1957	1957	0
142	20250408	180300	680434372	1957	1957	1957	1957	0
143	20250408	180200	680434372	1957	1957	1957	1957	0
144	20250408	180100	680434372	1957	1957	1957	1957	0
145	20250408	180000	680434372	1957	1957	1957	1957	0
146	20250408	175900	680434372	1957	1957	1957	1957	0
147	20250408	175800	680434372	1957	1957	1957	1957	0
148	20250408	175700	680434372	1957	1957	1957	1957	0
149	20250408	175600	680434372	1957	1957	1957	1957	0
150	20250408	175500	680434372	1957	1957	1957	1957	0
151	20250408	175400	680434372	1957	1957	1957	1957	0
152	20250408	175300	680434372	1957	1957	1957	1957	20219
153	20250408	175200	680434372	1957	1957	1957	1957	0
154	20250408	175100	680434372	1957	1957	1957	1957	0
155	20250408	175000	680434372	1957	1957	1957	1957	0
156	20250408	174900	680434372	1957	1957	1957	1957	0
157	20250408	174800	680434372	1957	1957	1957	1957	0
158	20250408	174700	680434372	1957	1957	1957	1957	0
159	20250408	174600	680434372	1957	1957	1957	1957	0
160	20250408	174500	680434372	1957	1957	1957	1957	0
161	20250408	174400	680434372	1957	1957	1957	1957	0
162	20250408	174300	680434372	1957	1957	1957	1957	0
163	20250408	174200	680434372	1957	1957	1957	1957	0
164	20250408	174100	680434372	1957	1957	1957	1957	0
165	20250408	174000	680434372	1957	1957	1957	1957	0
166	20250408	173900	680434372	1957	1957	1957	1957	0
167	20250408	173800	680434372	1957	1957	1957	1957	0
168	20250408	173700	680434372	1957	1957	1957	1957	0
169	20250408	173600	680434372	1957	1957	1957	1957	0
170	20250408	173500	680434372	1957	1957	1957	1957	0
171	20250408	173400	680434372	1957	1957	1957	1957	0
172	20250408	173300	680434372	1957	1957	1957	1957	0
173	20250408	173200	680434372	1957	1957	1957	1957	0
174	20250408	173100	680434372	1957	1957	1957	1957	0
175	20250408	173000	680434372	1957	1957	1957	1957	0
176	20250408	172900	680434372	1957	1957	1957	1957	0
177	20250408	172800	680434372	1957	1957	1957	1957	0
178	20250408	172700	680434372	1957	1957	1957	1957	0
179	20250408	172600	680434372	1957	1957	1957	1957	0
180	20250408	172500	680434372	1957	1957	1957	1957	0
181	20250408	172400	680434372	1957	1957	1957	1957	0
182	20250408	172300	680434372	1957	1957	1957	1957	20219
183	20250408	172200	680434372	1957	1957	1957	1957	0
184	20250408	172100	680434372	1957	1957	1957	1957	0
185	20250408	172000	680434372	1957	1957	1957	1957	0
186	20250408	171900	680434372	1957	1957	1957	1957	0
187	20250408	171800	680434372	1957	1957	1957	1957	0
188	20250408	171700	680434372	1957	1957	1957	1957	0
189	20250408	171600	680434372	1957	1957	1957	1957	0
190	20250408	171500	680434372	1957	1957	1957	1957	0
191	20250408	171400	680434372	1957	1957	1957	1957	0
192	20250408	171300	680434372	1957	1957	1957	1957	0
193	20250408	171200	680434372	1957	1957	1957	1957	0
194	20250408	171100	680434372	1957	1957	1957	1957	0
195	20250408	171000	680434372	1957	1957	1957	1957	0
196	20250408	170900	680434372	1957	1957	1957	1957	0
197	20250408	170800	680434372	1957	1957	1957	1957	0
198	20250408	170700	680434372	1957	1957	1957	1957	0
199	20250408	170600	680434372	1957	1957	1957	1957	0
200	20250408	170500	680434372	1957	1957	1957	1957	0
201	20250408	170400	680434372	1957	1957	1957	1957	0
202	20250408	170300	680434372	1957	1957	1957	1957	0
203	20250408	170200	680434372	1957	1957	1957	1957	0
204	20250408	170100	680434372	1957	1957	1957	1957	0
205	20250408	170000	680434372	1957	1957	1957	1957	0
206	20250408	165900	680434372	1957	1957	1957	1957	0
207	20250408	165800	680434372	1957	1957	1957	1957	0
208	20250408	165700	680434372	1957	1957	1957	1957	0
209	20250408	165600	680434372	1957	1957	1957	1957	0
210	20250408	165500	680434372	1957	1957	1957	1957	0
211	20250408	165400	680434372	1957	1957	1957	1957	0
212	20250408	165300	680434372	1957	1957	1957	1957	20219
213	20250408	165200	680434372	1957	1957	1957	1957	0
214	20250408	165100	680434372	1957	1957	1957	1957	0
215	20250408	165000	680434372	1957	1957	1957	1957	0
216	20250408	164900	680434372	1957	1957	1957	1957	0
217	20250408	164800	680434372	1957	1957	1957	1957	0
218	20250408	164700	680434372	1957	1957	1957	1957	0
219	20250408	164600	680434372	1957	1957	1957	1957	0
220	20250408	164500	680434372	1957	1957	1957	1957	0
221	20250408	164400	680434372	1957	1957	1957	1957	0
222	20250408	164300	680434372	1957	1957	1957	1957	0
223	20250408	164200	680434372	1957	1957	1957	1957	0
224	20250408	164100	680434372	1957	1957	1957	1957	0
225	20250408	164000	680434372	1957	1957	1957	1957	0
226	20250408	163900	680434372	1957	1957	1957	1957	0
227	20250408	163800	680434372	1957	1957	1957	1957	0
228	20250408	163700	680434372	1957	1957	1957	1957	0
229	20250408	163600	680434372	1957	1957	1957	1957	0
230	20250408	163500	680434372	1957	1957	1957	1957	0
231	20250408	163400	680434372	1957	1957	1957	1957	0
232	20250408	163300	680434372	1957	1957	1957	1957	0
233	20250408	163200	680434372	1957	1957	1957	1957	0
234	20250408	163100	680434372	1957	1957	1957	1957	0
235	20250408	163000	680434372	1957	1957	1957	1957	0
236	20250408	162900	680434372	1957	1957	1957	1957	0
237	20250408	162800	680434372	1957	1957	1957	1957	0
238	20250408	162700	680434372	1957	1957	1957	1957	0
239	20250408	162600	680434372	1957	1957	1957	1957	0
240	20250408	162500	680434372	1957	1957	1957	1957	0
241	20250408	162400	680434372	1957	1957	1957	1957	0
242	20250408	162300	680434372	1957	1957	1957	1957	20219
243	20250408	162200	680434372	1957	1957	1957	1957	0
244	20250408	162100	680434372	1957	1957	1957	1957	0
245	20250408	162000	680434372	1957	1957	1957	1957	0
246	20250408	161900	680434372	1957	1957	1957	1957	0
247	20250408	161800	680434372	1957	1957	1957	1957	0
248	20250408	161700	680434372	1957	1957	1957	1957	0
249	20250408	161600	680434372	1957	1957	1957	1957	0
250	20250408	161500	680434372	1957	1957	1957	1957	0
251	20250408	161400	680434372	1957	1957	1957	1957	0
252	20250408	161300	680434372	1957	1957	1957	1957	0
253	20250408	161200	680434372	1957	1957	1957	1957	0
254	20250408	161100	680434372	1957	1957	1957	1957	0
255	20250408	161000	680434372	1957	1957	1957	1957	0
256	20250408	160900	680434372	1957	1957	1957	1957	0
257	20250408	160800	680434372	1957	1957	1957	1957	0
258	20250408	160700	680434372	1957	1957	1957	1957	0
259	20250408	160600	680434372	1957	1957	1957	1957	0
260	20250408	160500	680434372	1957	1957	1957	1957	0
261	20250408	160400	680434372	1957	1957	1957	1957	0
262	20250408	160300	680434372	1957	1957	1957	1957	0
263	20250408	160200	680434372	1957	1957	1957	1957	0
264	20250408	160100	680434372	1957	1957	1957	1957	0
265	20250408	160000	680434372	1957	1957	1957	1957	0
266	20250408	155900	680434372	1957	1957	1957	1957	0
267	20250408	155800	680434372	1957	1957	1957	1957	0
268	20250408	155700	680434372	1957	1957	1957	1957	0
269	20250408	155600	680434372	1957	1957	1957	1957	0
270	20250408	155500	680434372	1957	1957	1957	1957	0
271	20250408	155400	680434372	1957	1957	1957	1957	0
272	20250408	155300	680434372	1957	1957	1957	1957	20219
273	20250408	155200	680434372	1957	1957	1957	1957	0
274	20250408	155100	680434372	1957	1957	1957	1957	0
275	20250408	155000	680434372	1957	1957	1957	1957	0
276	20250408	154900	680434372	1957	1957	1957	1957	0
277	20250408	154800	680434372	1957	1957	1957	1957	0
278	20250408	154700	680434372	1957	1957	1957	1957	0
279	20250408	154600	680434372	1957	1957	1957	1957	0
280	20250408	154500	680434372	1957	1957	1957	1957	0
281	20250408	154400	680434372	1957	1957	1957	1957	0
282	20250408	154300	680434372	1957	1957	1957	1957	0
283	20250408	154200	680434372	1957	1957	1957	1957	0
284	20250408	154100	680434372	1957	1957	1957	1957	0
285	20250408	154000	680434372	1957	1957	1957	1957	0
286	20250408	153900	680434372	1957	1957	1957	1957	0
287	20250408	153800	680434372	1957	1957	1957	1957	0
288	20250408	153700	680434372	1957	1957	1957	1957	0
289	20250408	153600	680434372	1957	1957	1957	1957	0
290	20250408	153500	680434372	1957	1957	1957	1957	0
291	20250408	153400	680434372	1957	1957	1957	1957	0
292	20250408	153300	680434372	1957	1957	1957	1957	0
293	20250408	153200	680434372	1957	1957	1957	1957	0
294	20250408	153100	680434372	1957	1957	1957	1957	0
295	20250408	153000	680434372	1957	1957	1957	1957	20219
296	20250408	152900	640865789	1957	1957	1957	1957	0
297	20250408	152800	640865789	1957	1957	1957	1957	0
298	20250408	152700	640865789	1957	1957	1957	1957	0
299	20250408	152600	640865789	1957	1957	1957	1957	0
300	20250408	152500	640865789	1957	1957	1957	1957	0
301	20250408	152400	640865789	1957	1957	1957	1957	0
302	20250408	152300	640865789	1957	1957	1957	1957	0
303	20250408	152200	640865789	1957	1957	1957	1957	0
304	20250408	152100	640865789	1957	1957	1957	1957	0
305	20250408	152000	640865789	1957	1957	1957	1957	0
306	20250408	151900	640865789	1957	1952	1957	1952	421
307	20250408	151800	640041976	1957	1958	1958	1952	2563
308	20250408	151700	635027460	1958	1962	1962	1958	722
309	20250408	151600	633611784	1962	1956	1962	1956	2039
310	20250408	151500	629620113	1957	1959	1962	1950	2120
311	20250408	151400	625479263	1962	1962	1962	1962	0
312	20250408	151300	625479263	1962	1963	1963	1962	197
313	20250408	151200	625092748	1963	1955	1963	1955	3467
314	20250408	151100	618304640	1956	1956	1956	1956	322
315	20250408	151000	617674808	1957	1957	1957	1957	0
316	20250408	150900	617674808	1957	1957	1957	1957	0
317	20250408	150800	617674808	1957	1957	1957	1957	42
318	20250408	150700	617592614	1957	1956	1957	1956	274
319	20250408	150600	617056612	1956	1956	1956	1953	706
320	20250408	150500	615677649	1956	1956	1956	1953	484
321	20250408	150400	614731905	1956	1956	1956	1956	60
322	20250408	150300	614614545	1956	1956	1956	1956	106
323	20250408	150200	614407209	1956	1956	1956	1954	95
324	20250408	150100	614221391	1956	1949	1956	1949	2775
325	20250408	150000	608805074	1950	1950	1950	1950	0
326	20250408	145900	608805074	1950	1950	1950	1950	284
327	20250408	145800	608251274	1950	1950	1950	1950	50
328	20250408	145700	608153774	1956	1956	1956	1956	0
329	20250408	145600	608153774	1956	1956	1956	1945	12289
330	20250408	145500	584241224	1950	1950	1950	1950	50
331	20250408	145400	584143724	1956	1956	1956	1956	0
332	20250408	145300	584143724	1956	1948	1956	1948	134
333	20250408	145200	583882549	1950	1950	1950	1950	2
334	20250408	145100	583878649	1947	1947	1947	1947	0
335	20250408	145000	583878649	1947	1947	1947	1947	0
336	20250408	144900	583878649	1947	1947	1947	1947	0
337	20250408	144800	583878649	1947	1949	1949	1947	1100
338	20250408	144700	581734949	1949	1949	1949	1949	2
339	20250408	144600	581731051	1939	1946	1946	1938	5172
340	20250408	144500	571690294	1948	1946	1948	1946	100
341	20250408	144400	571495644	1946	1945	1946	1945	513
342	20250408	144300	570497686	1945	1945	1945	1945	111
343	20250408	144200	570281791	1945	1945	1945	1945	506
344	20250408	144100	569297621	1945	1945	1945	1945	70
345	20250408	144000	569161471	1945	1945	1945	1945	393
346	20250408	143900	568397086	1946	1947	1947	1946	184
347	20250408	143800	568039012	1948	1948	1948	1948	156
348	20250408	143700	567735124	1950	1950	1950	1950	0
349	20250408	143600	567735124	1950	1950	1950	1950	0
350	20250408	143500	567735124	1950	1950	1950	1950	16
351	20250408	143400	567703924	1947	1946	1947	1946	339
352	20250408	143300	567044050	1947	1947	1947	1947	0
353	20250408	143200	567044050	1947	1947	1947	1947	51
354	20250408	143100	566944753	1952	1952	1952	1952	0
355	20250408	143000	566944753	1952	1952	1952	1952	103
356	20250408	142900	566743697	1952	1952	1952	1952	2
357	20250408	142800	566739793	1945	1945	1945	1945	100
358	20250408	142700	566545293	1945	1946	1946	1945	289
359	20250408	142600	565983164	1952	1952	1952	1952	0
360	20250408	142500	565983164	1952	1952	1952	1952	2
361	20250408	142400	565979260	1946	1946	1946	1946	10
362	20250408	142300	565959800	1955	1944	1955	1944	638
363	20250408	142200	564719469	1944	1944	1944	1944	6
364	20250408	142100	564707805	1944	1942	1944	1942	186
365	20250408	142000	564346489	1942	1942	1942	1942	750
366	20250408	141900	562889989	1941	1943	1943	1941	1140
367	20250408	141800	560675975	1944	1944	1944	1944	80
368	20250408	141700	560520455	1944	1944	1944	1944	1046
369	20250408	141600	558487031	1944	1945	1945	1943	1079
370	20250408	141500	556388805	1946	1946	1946	1946	30
371	20250408	141400	556330425	1946	1946	1946	1946	0
372	20250408	141300	556330425	1946	1946	1946	1946	10
373	20250408	141200	556310965	1945	1946	1946	1945	414
374	20250408	141100	555505346	1956	1956	1956	1956	1
375	20250408	141000	555503390	1956	1945	1956	1945	805
376	20250408	140900	553937557	1944	1944	1944	1944	300
377	20250408	140800	553354357	1945	1946	1946	1945	811
378	20250408	140700	551776787	1948	1948	1948	1948	390
379	20250408	140600	551017067	1949	1949	1949	1949	0
380	20250408	140500	551017067	1949	1949	1949	1949	115
381	20250408	140400	550792932	1949	1950	1950	1949	105
382	20250408	140300	550588187	1950	1950	1950	1950	12
383	20250408	140200	550564787	1949	1951	1951	1949	1590
384	20250408	140100	547463671	1951	1952	1952	1951	508
385	20250408	140000	546472463	1952	1951	1952	1951	941
386	20250408	135900	544636241	1951	1951	1951	1951	87
387	20250408	135800	544466504	1951	1951	1951	1951	11
388	20250408	135700	544445043	1951	1951	1951	1951	11
389	20250408	135600	544423582	1951	1951	1951	1951	11
390	20250408	135500	544402121	1951	1951	1951	1951	21
391	20250408	135400	544361150	1951	1951	1951	1951	65
392	20250408	135300	544234335	1951	1951	1951	1951	0
393	20250408	135200	544234335	1951	1947	1951	1947	49
394	20250408	135100	544138924	1946	1947	1947	1946	733
395	20250408	135000	542712046	1947	1945	1947	1945	673
396	20250408	134900	541402558	1945	1945	1945	1945	803
397	20250408	134800	539840723	1945	1945	1945	1945	1000
398	20250408	134700	537895723	1946	1947	1947	1946	1430
399	20250408	134600	535112878	1947	1947	1947	1947	50
400	20250408	134500	535015528	1947	1947	1947	1947	572
401	20250408	134400	533901844	1947	1947	1947	1945	282
402	20250408	134300	533353197	1947	1946	1947	1946	9091
403	20250408	134200	515661982	1946	1946	1946	1946	101
404	20250408	134100	515465436	1946	1947	1947	1945	1865
405	20250408	134000	511837456	1947	1947	1947	1947	423
406	20250408	133900	511013875	1947	1947	1947	1947	1384
407	20250408	133800	508319227	1947	1947	1947	1946	510
408	20250408	133700	507326282	1947	1950	1952	1947	6989
409	20250408	133600	493714480	1952	1952	1952	1952	166
410	20250408	133500	493390448	1952	1952	1952	1952	68
411	20250408	133400	493257712	1952	1952	1952	1952	140
412	20250408	133300	492984432	1952	1953	1953	1950	2749
413	20250408	133200	487622497	1957	1953	1957	1953	146
414	20250408	133100	487337209	1953	1952	1953	1952	218
415	20250408	133000	486911654	1952	1953	1953	1952	501
416	20250408	132900	485933613	1954	1952	1954	1952	1278
417	20250408	132800	483438283	1952	1952	1952	1952	51
418	20250408	132700	483338731	1952	1952	1952	1951	1594
419	20250408	132600	480227718	1952	1952	1952	1951	3500
420	20250408	132500	473399130	1953	1953	1953	1952	163
421	20250408	132400	473080894	1953	1952	1954	1952	1920
422	20250408	132300	469331202	1953	1955	1956	1953	1629
423	20250408	132200	466148111	1955	1955	1955	1955	1
424	20250408	132100	466146156	1955	1955	1955	1955	3
425	20250408	132000	466140291	1954	1954	1954	1954	0
426	20250408	131900	466140291	1954	1956	1956	1954	2274
427	20250408	131800	461696773	1956	1956	1956	1956	1208
428	20250408	131700	459333925	1956	1958	1958	1955	710
429	20250408	131600	457944899	1958	1958	1958	1957	276
430	20250408	131500	457404581	1958	1958	1958	1958	86
431	20250408	131400	457236193	1954	1958	1958	1953	893
432	20250408	131300	455491990	1958	1958	1958	1958	64
433	20250408	131200	455366678	1958	1958	1958	1958	153
434	20250408	131100	455067104	1958	1958	1958	1958	1
435	20250408	131000	455065146	1952	1952	1952	1952	136
436	20250408	130900	454799674	1952	1952	1952	1952	62
437	20250408	130800	454678650	1952	1956	1956	1949	7370
438	20250408	130700	440300523	1956	1959	1959	1955	257
439	20250408	130600	439797696	1959	1959	1959	1959	156
440	20250408	130500	439492092	1957	1959	1959	1954	3933
441	20250408	130400	431802973	1960	1961	1961	1960	891
442	20250408	130300	430056322	1961	1961	1961	1961	0
443	20250408	130200	430056322	1961	1959	1961	1959	423
444	20250408	130100	429227561	1961	1960	1961	1960	63
445	20250408	130000	429104060	1960	1960	1960	1960	299
446	20250408	125900	428518020	1961	1961	1962	1961	631
447	20250408	125800	427280522	1961	1960	1961	1960	181
448	20250408	125700	426925752	1961	1961	1961	1961	263
449	20250408	125600	426410009	1971	1971	1971	1971	1
450	20250408	125500	426408038	1961	1967	1967	1961	378
451	20250408	125400	425665112	1961	1961	1961	1961	0
452	20250408	125300	425665112	1961	1960	1961	1960	2326
453	20250408	125200	421105860	1960	1966	1966	1957	24778
454	20250408	125100	372540033	1979	1966	1979	1966	779
455	20250408	125000	371006873	1967	1968	1968	1967	355
456	20250408	124900	370308311	1968	1968	1968	1967	490
457	20250408	124800	369344029	1968	1968	1968	1968	20
458	20250408	124700	369304669	1969	1969	1969	1969	100
459	20250408	124600	369107769	1969	1970	1970	1969	881
460	20250408	124500	367372216	1973	1975	1975	1970	2153
461	20250408	124400	363124754	1977	1976	1977	1976	328
462	20250408	124300	362476622	1976	1977	1981	1976	1806
463	20250408	124200	358905286	1977	1979	1979	1977	38
464	20250408	124100	358830099	1979	1980	1980	1979	2
465	20250408	124000	358826140	1982	1982	1982	1982	1
466	20250408	123900	358824158	1982	1982	1982	1982	0
467	20250408	123800	358824158	1982	1981	1982	1981	223
468	20250408	123700	358382260	1981	1981	1981	1981	1
469	20250408	123600	358380279	1982	1981	1982	1981	403
470	20250408	123500	357581563	1981	1981	1981	1981	600
471	20250408	123400	356392963	1979	1980	1980	1978	184
472	20250408	123300	356028901	1980	1983	1983	1980	237
473	20250408	123200	355559271	1983	1983	1983	1983	27
474	20250408	123100	355505730	1982	1982	1982	1982	2
475	20250408	123000	355501766	1983	1983	1983	1983	19
476	20250408	122900	355464089	1988	1987	1988	1987	827
477	20250408	122800	353820837	1988	1988	1988	1988	812
478	20250408	122700	352206581	1986	1986	1986	1986	156
479	20250408	122600	351896765	1982	1982	1982	1982	16
480	20250408	122500	351865053	1983	1983	1983	1983	13
481	20250408	122400	351839274	1986	1986	1986	1986	1250
482	20250408	122300	349356774	1983	1984	1984	1983	3
483	20250408	122200	349350823	1984	1984	1984	1984	0
484	20250408	122100	349350823	1984	1986	1986	1984	27
485	20250408	122000	349297207	1983	1984	1984	1983	5
486	20250408	121900	349287290	1983	1983	1983	1983	28
487	20250408	121800	349231766	1980	1980	1980	1980	0
488	20250408	121700	349231766	1980	1980	1980	1978	1007
489	20250408	121600	347239670	1980	1982	1983	1980	1528
490	20250408	121500	344211225	1990	1980	1990	1980	1294
491	20250408	121400	341645893	1982	1982	1982	1982	72
492	20250408	121300	341503189	1982	1982	1982	1982	155
493	20250408	121200	341195979	1982	1982	1989	1981	1642
494	20250408	121100	337943109	1982	1982	1982	1982	500
495	20250408	121000	336952109	1981	1981	1982	1981	1538
496	20250408	120900	333905309	1981	1981	1981	1981	32
497	20250408	120800	333841917	1981	1981	1981	1981	0
498	20250408	120700	333841917	1981	1987	1987	1980	2493
499	20250408	120600	328893856	1987	1987	1987	1987	0
500	20250408	120500	328893856	1987	1987	1988	1987	471
501	20250408	120400	327957976	1987	1989	1989	1987	306
502	20250408	120300	327349934	1988	1988	1988	1988	31
503	20250408	120200	327288306	1988	1988	1988	1988	77
504	20250408	120100	327135230	1989	1989	1989	1989	0
505	20250408	120000	327135230	1989	1989	1989	1989	0
506	20250408	115900	327135230	1989	1989	1989	1989	487
507	20250408	115800	326166587	1990	1987	1990	1987	820
508	20250408	115700	324536240	1989	1989	1989	1989	100
509	20250408	115600	324337340	1987	1991	1991	1987	214
510	20250408	115500	323911881	1991	1991	1991	1991	700
511	20250408	115400	322518181	1991	1991	1991	1991	1110
512	20250408	115300	320308171	1987	1987	1987	1987	0
513	20250408	115200	320308171	1987	1994	1994	1987	375
514	20250408	115100	319562108	1994	1994	1994	1994	250
515	20250408	115000	319063608	1994	1994	1994	1990	1378
516	20250408	114900	316319242	1995	1995	1995	1995	550
517	20250408	114800	315221992	1995	1995	1995	1995	0
518	20250408	114700	315221992	1995	1995	1995	1995	74
519	20250408	114600	315074362	1994	1995	1995	1994	83
520	20250408	114500	314908787	1995	1995	1995	1994	809
521	20250408	114400	313295340	1995	1994	1995	1994	1000
522	20250408	114300	311301143	1994	1995	1996	1994	2123
523	20250408	114200	307065405	1994	1993	1994	1993	201
524	20250408	114100	306664811	1994	1994	1994	1993	13
525	20250408	114000	306638890	1993	1993	1993	1993	771
526	20250408	113900	305102287	1996	1994	1996	1994	200
527	20250408	113800	304703389	1993	1994	1994	1993	12
528	20250408	113700	304679463	1996	1991	1996	1991	384
529	20250408	113600	303914914	1991	1991	1991	1991	10
530	20250408	113500	303895004	1995	1991	1995	1991	757
531	20250408	113400	302385415	1989	1989	1989	1989	0
532	20250408	113300	302385415	1989	1989	1989	1989	0
533	20250408	113200	302385415	1989	1990	1990	1985	7561
534	20250408	113100	287342776	1990	1989	1991	1989	4102
535	20250408	113000	279179575	1989	1993	1993	1989	3637
536	20250408	112900	271942212	1993	1990	1993	1989	2292
537	20250408	112800	267380763	1990	1990	1990	1986	986
538	20250408	112700	265420279	1990	1987	1990	1987	950
539	20250408	112600	263531517	1987	1986	1987	1986	65
540	20250408	112500	263402368	1985	1985	1986	1983	1214
541	20250408	112400	260993910	1985	1985	1985	1983	88
542	20250408	112300	260819270	1985	1983	1985	1983	1010
543	20250408	112200	258815461	1983	1982	1983	1981	921
544	20250408	112100	256989320	1982	1979	1983	1979	550
545	20250408	112000	255899914	1978	1978	1978	1978	87
546	20250408	111900	255727828	1978	1978	1978	1978	5
547	20250408	111800	255717938	1978	1978	1978	1978	55
548	20250408	111700	255609148	1979	1980	1981	1978	1924
549	20250408	111600	251803252	1980	1980	1980	1980	0
550	20250408	111500	251803252	1980	1980	1983	1980	1587
551	20250408	111400	248658280	1983	1981	1983	1981	2657
552	20250408	111300	243391388	1981	1981	1981	1981	0
553	20250408	111200	243391388	1981	1981	1981	1981	0
554	20250408	111100	243391388	1981	1981	1981	1981	164
555	20250408	111000	243066504	1978	1978	1978	1978	1598
556	20250408	110900	239905660	1975	1978	1978	1975	225
557	20250408	110800	239460762	1981	1981	1981	1981	60
558	20250408	110700	239341902	1981	1981	1981	1981	80
559	20250408	110600	239183422	1981	1981	1981	1978	362
560	20250408	110500	238466960	1979	1983	1983	1979	2073
561	20250408	110400	234359383	1983	1982	1983	1980	3572
562	20250408	110300	227279556	1982	1981	1982	1980	687
563	20250408	110200	225919210	1981	1980	1982	1980	3349
564	20250408	110100	219283505	1975	1976	1980	1975	370
565	20250408	110000	218552083	1976	1975	1977	1975	228
566	20250408	105900	218101505	1975	1975	1975	1975	112
567	20250408	105800	217880305	1975	1975	1975	1975	0
568	20250408	105700	217880305	1975	1975	1981	1975	1441
569	20250408	105600	215029464	1975	1976	1982	1975	4921
570	20250408	105500	205294753	1975	1973	1976	1971	5478
571	20250408	105400	194479057	1971	1971	1971	1971	0
572	20250408	105300	194479057	1971	1971	1971	1967	643
573	20250408	105200	193213508	1968	1968	1968	1968	27
574	20250408	105100	193160372	1967	1967	1967	1967	154
575	20250408	105000	192857454	1968	1968	1968	1968	0
576	20250408	104900	192857454	1968	1970	1970	1968	385
577	20250408	104800	192099134	1971	1971	1971	1970	839
578	20250408	104700	190446110	1974	1974	1974	1974	0
579	20250408	104600	190446110	1974	1974	1974	1974	149
580	20250408	104500	190151984	1975	1971	1975	1970	3040
581	20250408	104400	184153509	1970	1970	1970	1970	0
582	20250408	104300	184153509	1970	1970	1970	1970	130
583	20250408	104200	183897409	1970	1970	1970	1970	49
584	20250408	104100	183800879	1970	1970	1970	1970	0
585	20250408	104000	183800879	1970	1971	1971	1970	151
586	20250408	103900	183503388	1971	1970	1971	1970	566
587	20250408	103800	182388350	1972	1972	1972	1972	0
588	20250408	103700	182388350	1972	1972	1972	1972	0
589	20250408	103600	182388350	1972	1972	1972	1972	0
590	20250408	103500	182388350	1972	1972	1972	1972	0
591	20250408	103400	182388350	1972	1972	1972	1972	0
592	20250408	103300	182388350	1972	1969	1975	1969	5086
593	20250408	103200	172355184	1970	1970	1970	1970	209
594	20250408	103100	171943454	1972	1972	1972	1972	0
595	20250408	103000	171943454	1972	1972	1972	1972	479
596	20250408	102900	170998866	1973	1973	1973	1973	424
597	20250408	102800	170162314	1973	1973	1973	1973	41
598	20250408	102700	170081421	1973	1969	1973	1969	2079
599	20250408	102600	165985451	1968	1968	1968	1968	480
600	20250408	102500	165040811	1968	1968	1968	1968	10
601	20250408	102400	165021131	1967	1968	1968	1967	279
602	20250408	102300	164472090	1968	1968	1968	1968	566
603	20250408	102200	163358202	1968	1968	1968	1968	2
604	20250408	102100	163354266	1968	1968	1968	1967	441
605	20250408	102000	162486778	1968	1968	1968	1968	1
606	20250408	101900	162484810	1967	1969	1969	1967	1110
607	20250408	101800	160301004	1969	1969	1969	1969	1
608	20250408	101700	160299035	1969	1969	1969	1969	31
609	20250408	101600	160237996	1969	1969	1969	1969	13
610	20250408	101500	160212399	1969	1969	1969	1969	400
611	20250408	101400	159424799	1968	1971	1971	1968	609
612	20250408	101300	158226254	1971	1968	1971	1968	134
613	20250408	101200	157962530	1971	1971	1971	1971	8
614	20250408	101100	157946762	1971	1970	1971	1970	148
615	20250408	101000	157655173	1971	1969	1971	1969	870
616	20250408	100900	155941413	1970	1972	1972	1969	291
617	20250408	100800	155368294	1973	1974	1974	1970	226
618	20250408	100700	154923041	1974	1973	1974	1973	726
619	20250408	100600	153490017	1973	1974	1974	1973	520
620	20250408	100500	152464054	1974	1974	1974	1973	1439
621	20250408	100400	149623534	1975	1976	1976	1975	14
622	20250408	100300	149595882	1976	1977	1977	1974	64
623	20250408	100200	149469516	1977	1977	1977	1977	410
624	20250408	100100	148658946	1977	1976	1977	1976	17
625	20250408	100000	148625342	1974	1976	1976	1974	1140
626	20250408	095900	146374700	1976	1976	1976	1976	60
627	20250408	095800	146256140	1976	1975	1976	1975	695
628	20250408	095700	144883495	1976	1976	1976	1976	892
629	20250408	095600	143120903	1976	1976	1976	1976	191
630	20250408	095500	142743487	1976	1976	1976	1975	3505
631	20250408	095400	135820607	1976	1975	1976	1975	2661
632	20250408	095300	130563732	1975	1973	1975	1973	2497
633	20250408	095200	125633582	1973	1972	1973	1972	1156
634	20250408	095100	123353728	1971	1971	1971	1971	679
635	20250408	095000	122015419	1971	1971	1971	1971	19
636	20250408	094900	121977970	1971	1971	1971	1971	575
637	20250408	094800	120844645	1971	1970	1971	1970	174
638	20250408	094700	120501856	1970	1970	1970	1970	564
639	20250408	094600	119390776	1969	1969	1969	1969	34
640	20250408	094500	119323830	1968	1969	1970	1968	121
641	20250408	094400	119085576	1971	1971	1971	1971	25
642	20250408	094300	119036301	1971	1971	1971	1971	59
643	20250408	094200	118920012	1971	1971	1971	1971	10
644	20250408	094100	118900302	1973	1973	1973	1973	362
645	20250408	094000	118186076	1973	1967	1973	1967	208
646	20250408	093900	117776600	1967	1967	1967	1967	353
647	20250408	093800	117082249	1967	1967	1967	1967	50
648	20250408	093700	116983899	1967	1967	1967	1967	58
649	20250408	093600	116869813	1967	1967	1967	1967	2881
650	20250408	093500	111202886	1965	1973	1973	1963	3102
651	20250408	093400	105108687	1967	1966	1967	1966	889
652	20250408	093300	103360602	1966	1967	1967	1965	1419
653	20250408	093200	100571219	1967	1969	1969	1966	2240
654	20250408	093100	96163224	1969	1969	1969	1969	47
655	20250408	093000	96070681	1969	1973	1973	1968	2752
656	20250408	092900	90652340	1968	1968	1968	1968	36
657	20250408	092800	90581492	1967	1967	1967	1967	633
658	20250408	092700	89336381	1967	1970	1970	1967	2314
659	20250408	092600	84783421	1970	1970	1970	1970	291
660	20250408	092500	84210151	1970	1972	1972	1970	451
661	20250408	092400	83321678	1975	1972	1975	1972	696
662	20250408	092300	81947967	1972	1972	1972	1970	327
663	20250408	092200	81303147	1972	1972	1972	1972	0
664	20250408	092100	81303147	1972	1970	1976	1967	2203
665	20250408	092000	76961173	1967	1969	1970	1967	2252
666	20250408	091900	72531298	1970	1970	1970	1970	454
667	20250408	091800	71636918	1962	1975	1975	1962	232
668	20250408	091700	71179589	1968	1975	1975	1968	2164
669	20250408	091600	66920034	1975	1975	1975	1975	516
670	20250408	091500	65900934	1975	1975	1975	1970	444
671	20250408	091400	65025174	1977	1978	1978	1975	769
672	20250408	091300	63505083	1978	1978	1978	1978	384
673	20250408	091200	62745531	1970	1978	1978	1970	1788
674	20250408	091100	59219900	1977	1971	1977	1971	5188
675	20250408	091000	48984945	1971	1970	1971	1970	309
676	20250408	090900	48376204	1970	1970	1970	1970	180
677	20250408	090800	48021604	1969	1969	1969	1969	20
678	20250408	090700	47982224	1968	1968	1968	1968	2
679	20250408	090600	47978288	1971	1968	1971	1951	6064
680	20250408	090500	36071949	1968	1966	1970	1947	6934
681	20250408	090400	22499426	1965	1972	1972	1965	367
682	20250408	090300	21775800	1961	1961	1961	1961	27
683	20250408	090200	21722853	1964	1961	1964	1945	6633
684	20250408	090100	8778836	1957	1959	1959	1957	12
685	20250408	090000	8755332	1960	1950	1969	1950	4479