KissMeData/078150/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	193400	2279820807	1932	1932	1932	1932	21774
3	20250403	193300	2279820807	1932	1932	1932	1932	0
4	20250403	193200	2279820807	1932	1932	1932	1932	0
5	20250403	193100	2279820807	1932	1932	1932	1932	0
6	20250403	193000	2279820807	1932	1932	1932	1932	0
7	20250403	192900	2279820807	1932	1932	1932	1932	0
8	20250403	192800	2279820807	1932	1932	1932	1932	0
9	20250403	192700	2279820807	1932	1932	1932	1932	0
10	20250403	192600	2279820807	1932	1932	1932	1932	0
11	20250403	192500	2279820807	1932	1932	1932	1932	0
12	20250403	192400	2279820807	1932	1932	1932	1932	0
13	20250403	192300	2279820807	1932	1932	1932	1932	0
14	20250403	192200	2279820807	1932	1932	1932	1932	0
15	20250403	192100	2279820807	1932	1932	1932	1932	0
16	20250403	192000	2279820807	1932	1932	1932	1932	0
17	20250403	191900	2279820807	1932	1932	1932	1932	0
18	20250403	191800	2279820807	1932	1932	1932	1932	0
19	20250403	191700	2279820807	1932	1932	1932	1932	0
20	20250403	191600	2279820807	1932	1932	1932	1932	0
21	20250403	191500	2279820807	1932	1932	1932	1932	0
22	20250403	191400	2279820807	1932	1932	1932	1932	0
23	20250403	191300	2279820807	1932	1932	1932	1932	0
24	20250403	191200	2279820807	1932	1932	1932	1932	0
25	20250403	191100	2279820807	1932	1932	1932	1932	0
26	20250403	191000	2279820807	1932	1932	1932	1932	0
27	20250403	190900	2279820807	1932	1932	1932	1932	0
28	20250403	190800	2279820807	1932	1932	1932	1932	0
29	20250403	190700	2279820807	1932	1932	1932	1932	0
30	20250403	190600	2279820807	1932	1932	1932	1932	0
31	20250403	190500	2279820807	1932	1932	1932	1932	0
32	20250403	190400	2279820807	1932	1932	1932	1932	21774
33	20250403	190300	2279820807	1932	1932	1932	1932	0
34	20250403	190200	2279820807	1932	1932	1932	1932	0
35	20250403	190100	2279820807	1932	1932	1932	1932	0
36	20250403	190000	2279820807	1932	1932	1932	1932	0
37	20250403	185900	2279820807	1932	1932	1932	1932	0
38	20250403	185800	2279820807	1932	1932	1932	1932	0
39	20250403	185700	2279820807	1932	1932	1932	1932	0
40	20250403	185600	2279820807	1932	1932	1932	1932	0
41	20250403	185500	2279820807	1932	1932	1932	1932	0
42	20250403	185400	2279820807	1932	1932	1932	1932	0
43	20250403	185300	2279820807	1932	1932	1932	1932	0
44	20250403	185200	2279820807	1932	1932	1932	1932	0
45	20250403	185100	2279820807	1932	1932	1932	1932	0
46	20250403	185000	2279820807	1932	1932	1932	1932	0
47	20250403	184900	2279820807	1932	1932	1932	1932	0
48	20250403	184800	2279820807	1932	1932	1932	1932	0
49	20250403	184700	2279820807	1932	1932	1932	1932	0
50	20250403	184600	2279820807	1932	1932	1932	1932	0
51	20250403	184500	2279820807	1932	1932	1932	1932	0
52	20250403	184400	2279820807	1932	1932	1932	1932	0
53	20250403	184300	2279820807	1932	1932	1932	1932	0
54	20250403	184200	2279820807	1932	1932	1932	1932	0
55	20250403	184100	2279820807	1932	1932	1932	1932	0
56	20250403	184000	2279820807	1932	1932	1932	1932	0
57	20250403	183900	2279820807	1932	1932	1932	1932	0
58	20250403	183800	2279820807	1932	1932	1932	1932	0
59	20250403	183700	2279820807	1932	1932	1932	1932	0
60	20250403	183600	2279820807	1932	1932	1932	1932	0
61	20250403	183500	2279820807	1932	1932	1932	1932	0
62	20250403	183400	2279820807	1932	1932	1932	1932	21774
63	20250403	183300	2279820807	1932	1932	1932	1932	0
64	20250403	183200	2279820807	1932	1932	1932	1932	0
65	20250403	183100	2279820807	1932	1932	1932	1932	0
66	20250403	183000	2279820807	1932	1932	1932	1932	0
67	20250403	182900	2279820807	1932	1932	1932	1932	0
68	20250403	182800	2279820807	1932	1932	1932	1932	0
69	20250403	182700	2279820807	1932	1932	1932	1932	0
70	20250403	182600	2279820807	1932	1932	1932	1932	0
71	20250403	182500	2279820807	1932	1932	1932	1932	0
72	20250403	182400	2279820807	1932	1932	1932	1932	0
73	20250403	182300	2279820807	1932	1932	1932	1932	0
74	20250403	182200	2279820807	1932	1932	1932	1932	0
75	20250403	182100	2279820807	1932	1932	1932	1932	0
76	20250403	182000	2279820807	1932	1932	1932	1932	0
77	20250403	181900	2279820807	1932	1932	1932	1932	0
78	20250403	181800	2279820807	1932	1932	1932	1932	0
79	20250403	181700	2279820807	1932	1932	1932	1932	0
80	20250403	181600	2279820807	1932	1932	1932	1932	0
81	20250403	181500	2279820807	1932	1932	1932	1932	0
82	20250403	181400	2279820807	1932	1932	1932	1932	0
83	20250403	181300	2279820807	1932	1932	1932	1932	0
84	20250403	181200	2279820807	1932	1932	1932	1932	0
85	20250403	181100	2279820807	1932	1932	1932	1932	0
86	20250403	181000	2279820807	1932	1932	1932	1932	0
87	20250403	180900	2279820807	1932	1932	1932	1932	0
88	20250403	180800	2279820807	1932	1932	1932	1932	0
89	20250403	180700	2279820807	1932	1932	1932	1932	0
90	20250403	180600	2279820807	1932	1932	1932	1932	0
91	20250403	180500	2279820807	1932	1932	1932	1932	0
92	20250403	180400	2279820807	1932	1932	1932	1932	21774
93	20250403	180300	2279820807	1932	1932	1932	1932	0
94	20250403	180200	2279820807	1932	1932	1932	1932	0
95	20250403	180100	2279820807	1932	1932	1932	1932	0
96	20250403	180000	2279820807	1932	1932	1932	1932	0
97	20250403	175900	2279820807	1932	1932	1932	1932	0
98	20250403	175800	2279820807	1932	1932	1932	1932	0
99	20250403	175700	2279820807	1932	1932	1932	1932	0
100	20250403	175600	2279820807	1932	1932	1932	1932	0
101	20250403	175500	2279820807	1932	1932	1932	1932	0
102	20250403	175400	2279820807	1932	1932	1932	1932	0
103	20250403	175300	2279820807	1932	1932	1932	1932	0
104	20250403	175200	2279820807	1932	1932	1932	1932	0
105	20250403	175100	2279820807	1932	1932	1932	1932	0
106	20250403	175000	2279820807	1932	1932	1932	1932	0
107	20250403	174900	2279820807	1932	1932	1932	1932	0
108	20250403	174800	2279820807	1932	1932	1932	1932	0
109	20250403	174700	2279820807	1932	1932	1932	1932	0
110	20250403	174600	2279820807	1932	1932	1932	1932	0
111	20250403	174500	2279820807	1932	1932	1932	1932	0
112	20250403	174400	2279820807	1932	1932	1932	1932	0
113	20250403	174300	2279820807	1932	1932	1932	1932	0
114	20250403	174200	2279820807	1932	1932	1932	1932	0
115	20250403	174100	2279820807	1932	1932	1932	1932	0
116	20250403	174000	2279820807	1932	1932	1932	1932	0
117	20250403	173900	2279820807	1932	1932	1932	1932	0
118	20250403	173800	2279820807	1932	1932	1932	1932	0
119	20250403	173700	2279820807	1932	1932	1932	1932	0
120	20250403	173600	2279820807	1932	1932	1932	1932	0
121	20250403	173500	2279820807	1932	1932	1932	1932	0
122	20250403	173400	2279820807	1932	1932	1932	1932	21774
123	20250403	173300	2279820807	1932	1932	1932	1932	0
124	20250403	173200	2279820807	1932	1932	1932	1932	0
125	20250403	173100	2279820807	1932	1932	1932	1932	0
126	20250403	173000	2279820807	1932	1932	1932	1932	0
127	20250403	172900	2279820807	1932	1932	1932	1932	0
128	20250403	172800	2279820807	1932	1932	1932	1932	0
129	20250403	172700	2279820807	1932	1932	1932	1932	0
130	20250403	172600	2279820807	1932	1932	1932	1932	0
131	20250403	172500	2279820807	1932	1932	1932	1932	0
132	20250403	172400	2279820807	1932	1932	1932	1932	0
133	20250403	172300	2279820807	1932	1932	1932	1932	0
134	20250403	172200	2279820807	1932	1932	1932	1932	0
135	20250403	172100	2279820807	1932	1932	1932	1932	0
136	20250403	172000	2279820807	1932	1932	1932	1932	0
137	20250403	171900	2279820807	1932	1932	1932	1932	0
138	20250403	171800	2279820807	1932	1932	1932	1932	0
139	20250403	171700	2279820807	1932	1932	1932	1932	0
140	20250403	171600	2279820807	1932	1932	1932	1932	0
141	20250403	171500	2279820807	1932	1932	1932	1932	0
142	20250403	171400	2279820807	1932	1932	1932	1932	0
143	20250403	171300	2279820807	1932	1932	1932	1932	0
144	20250403	171200	2279820807	1932	1932	1932	1932	0
145	20250403	171100	2279820807	1932	1932	1932	1932	0
146	20250403	171000	2279820807	1932	1932	1932	1932	0
147	20250403	170900	2279820807	1932	1932	1932	1932	0
148	20250403	170800	2279820807	1932	1932	1932	1932	0
149	20250403	170700	2279820807	1932	1932	1932	1932	0
150	20250403	170600	2279820807	1932	1932	1932	1932	0
151	20250403	170500	2279820807	1932	1932	1932	1932	0
152	20250403	170400	2279820807	1932	1932	1932	1932	21774
153	20250403	170300	2279820807	1932	1932	1932	1932	0
154	20250403	170200	2279820807	1932	1932	1932	1932	0
155	20250403	170100	2279820807	1932	1932	1932	1932	0
156	20250403	170000	2279820807	1932	1932	1932	1932	0
157	20250403	165900	2279820807	1932	1932	1932	1932	0
158	20250403	165800	2279820807	1932	1932	1932	1932	0
159	20250403	165700	2279820807	1932	1932	1932	1932	0
160	20250403	165600	2279820807	1932	1932	1932	1932	0
161	20250403	165500	2279820807	1932	1932	1932	1932	0
162	20250403	165400	2279820807	1932	1932	1932	1932	0
163	20250403	165300	2279820807	1932	1932	1932	1932	0
164	20250403	165200	2279820807	1932	1932	1932	1932	0
165	20250403	165100	2279820807	1932	1932	1932	1932	0
166	20250403	165000	2279820807	1932	1932	1932	1932	0
167	20250403	164900	2279820807	1932	1932	1932	1932	0
168	20250403	164800	2279820807	1932	1932	1932	1932	0
169	20250403	164700	2279820807	1932	1932	1932	1932	0
170	20250403	164600	2279820807	1932	1932	1932	1932	0
171	20250403	164500	2279820807	1932	1932	1932	1932	0
172	20250403	164400	2279820807	1932	1932	1932	1932	0
173	20250403	164300	2279820807	1932	1932	1932	1932	0
174	20250403	164200	2279820807	1932	1932	1932	1932	0
175	20250403	164100	2279820807	1932	1932	1932	1932	0
176	20250403	164000	2279820807	1932	1932	1932	1932	0
177	20250403	163900	2279820807	1932	1932	1932	1932	0
178	20250403	163800	2279820807	1932	1932	1932	1932	0
179	20250403	163700	2279820807	1932	1932	1932	1932	0
180	20250403	163600	2279820807	1932	1932	1932	1932	0
181	20250403	163500	2279820807	1932	1932	1932	1932	0
182	20250403	163400	2279820807	1932	1932	1932	1932	21774
183	20250403	163300	2279820807	1932	1932	1932	1932	0
184	20250403	163200	2279820807	1932	1932	1932	1932	0
185	20250403	163100	2279820807	1932	1932	1932	1932	0
186	20250403	163000	2279820807	1932	1932	1932	1932	0
187	20250403	162900	2279820807	1932	1932	1932	1932	0
188	20250403	162800	2279820807	1932	1932	1932	1932	0
189	20250403	162700	2279820807	1932	1932	1932	1932	0
190	20250403	162600	2279820807	1932	1932	1932	1932	0
191	20250403	162500	2279820807	1932	1932	1932	1932	0
192	20250403	162400	2279820807	1932	1932	1932	1932	0
193	20250403	162300	2279820807	1932	1932	1932	1932	0
194	20250403	162200	2279820807	1932	1932	1932	1932	0
195	20250403	162100	2279820807	1932	1932	1932	1932	0
196	20250403	162000	2279820807	1932	1932	1932	1932	0
197	20250403	161900	2279820807	1932	1932	1932	1932	0
198	20250403	161800	2279820807	1932	1932	1932	1932	0
199	20250403	161700	2279820807	1932	1932	1932	1932	0
200	20250403	161600	2279820807	1932	1932	1932	1932	0
201	20250403	161500	2279820807	1932	1932	1932	1932	0
202	20250403	161400	2279820807	1932	1932	1932	1932	0
203	20250403	161300	2279820807	1932	1932	1932	1932	0
204	20250403	161200	2279820807	1932	1932	1932	1932	0
205	20250403	161100	2279820807	1932	1932	1932	1932	0
206	20250403	161000	2279820807	1932	1932	1932	1932	0
207	20250403	160900	2279820807	1932	1932	1932	1932	0
208	20250403	160800	2279820807	1932	1932	1932	1932	0
209	20250403	160700	2279820807	1932	1932	1932	1932	0
210	20250403	160600	2279820807	1932	1932	1932	1932	0
211	20250403	160500	2279820807	1932	1932	1932	1932	0
212	20250403	160400	2279820807	1932	1932	1932	1932	21774
213	20250403	160300	2279820807	1932	1932	1932	1932	0
214	20250403	160200	2279820807	1932	1932	1932	1932	0
215	20250403	160100	2279820807	1932	1932	1932	1932	0
216	20250403	160000	2279820807	1932	1932	1932	1932	0
217	20250403	155900	2279820807	1932	1932	1932	1932	0
218	20250403	155800	2279820807	1932	1932	1932	1932	0
219	20250403	155700	2279820807	1932	1932	1932	1932	0
220	20250403	155600	2279820807	1932	1932	1932	1932	0
221	20250403	155500	2279820807	1932	1932	1932	1932	0
222	20250403	155400	2279820807	1932	1932	1932	1932	0
223	20250403	155300	2279820807	1932	1932	1932	1932	0
224	20250403	155200	2279820807	1932	1932	1932	1932	0
225	20250403	155100	2279820807	1932	1932	1932	1932	0
226	20250403	155000	2279820807	1932	1932	1932	1932	0
227	20250403	154900	2279820807	1932	1932	1932	1932	0
228	20250403	154800	2279820807	1932	1932	1932	1932	0
229	20250403	154700	2279820807	1932	1932	1932	1932	0
230	20250403	154600	2279820807	1932	1932	1932	1932	0
231	20250403	154500	2279820807	1932	1932	1932	1932	0
232	20250403	154400	2279820807	1932	1932	1932	1932	0
233	20250403	154300	2279820807	1932	1932	1932	1932	0
234	20250403	154200	2279820807	1932	1932	1932	1932	0
235	20250403	154100	2279820807	1932	1932	1932	1932	0
236	20250403	154000	2279820807	1932	1932	1932	1932	0
237	20250403	153900	2279820807	1932	1932	1932	1932	0
238	20250403	153800	2279820807	1932	1932	1932	1932	0
239	20250403	153700	2279820807	1932	1932	1932	1932	0
240	20250403	153600	2279820807	1932	1932	1932	1932	0
241	20250403	153500	2279820807	1932	1932	1932	1932	0
242	20250403	153400	2279820807	1932	1932	1932	1932	21774
243	20250403	153300	2279820807	1932	1932	1932	1932	0
244	20250403	153200	2279820807	1932	1932	1932	1932	0
245	20250403	153100	2279820807	1932	1932	1932	1932	0
246	20250403	153000	2279820807	1932	1932	1932	1932	21774
247	20250403	152900	2237753439	1935	1935	1935	1935	0
248	20250403	152800	2237753439	1935	1935	1935	1935	0
249	20250403	152700	2237753439	1935	1935	1935	1935	0
250	20250403	152600	2237753439	1935	1935	1935	1935	0
251	20250403	152500	2237753439	1935	1935	1935	1935	0
252	20250403	152400	2237753439	1935	1935	1935	1935	0
253	20250403	152300	2237753439	1935	1935	1935	1935	0
254	20250403	152200	2237753439	1935	1935	1935	1935	0
255	20250403	152100	2237753439	1935	1935	1935	1935	0
256	20250403	152000	2237753439	1935	1935	1935	1935	0
257	20250403	151900	2237753439	1935	1933	1935	1932	5992
258	20250403	151800	2226172300	1933	1934	1934	1933	5527
259	20250403	151700	2215488548	1934	1933	1934	1932	738
260	20250403	151600	2214062109	1933	1933	1933	1932	7233
261	20250403	151500	2200087540	1933	1934	1934	1933	6592
262	20250403	151400	2187345121	1934	1933	1934	1933	352
263	20250403	151300	2186664685	1933	1934	1934	1933	4861
264	20250403	151200	2177267038	1934	1934	1934	1933	4925
265	20250403	151100	2167745730	1934	1935	1935	1933	7351
266	20250403	151000	2153523861	1936	1936	1936	1935	704
267	20250403	150900	2152161617	1935	1935	1935	1934	2724
268	20250403	150800	2146891177	1935	1935	1936	1935	2144
269	20250403	150700	2142742455	1935	1936	1936	1935	2138
270	20250403	150600	2138604438	1936	1936	1936	1936	50
271	20250403	150500	2138507638	1936	1935	1936	1935	517
272	20250403	150400	2137506727	1935	1935	1935	1934	4675
273	20250403	150300	2128461805	1936	1936	1936	1936	1179
274	20250403	150200	2126179261	1936	1936	1936	1936	54
275	20250403	150100	2126074717	1935	1937	1937	1935	106
276	20250403	150000	2125869598	1937	1935	1937	1934	2630
277	20250403	145900	2120782416	1934	1935	1935	1934	7010
278	20250403	145800	2107221018	1934	1936	1936	1934	3306
279	20250403	145700	2100823907	1935	1937	1937	1935	11666
280	20250403	145600	2078245393	1937	1937	1937	1937	687
281	20250403	145500	2076914674	1937	1937	1938	1937	3865
282	20250403	145400	2069427826	1938	1938	1939	1937	987
283	20250403	145300	2067514566	1938	1938	1939	1938	753
284	20250403	145200	2066055242	1938	1939	1939	1938	1406
285	20250403	145100	2063329659	1938	1939	1940	1938	1500
286	20250403	145000	2060421756	1939	1939	1939	1938	1016
287	20250403	144900	2058452732	1939	1939	1939	1939	452
288	20250403	144800	2057576304	1939	1940	1941	1939	8985
289	20250403	144700	2040146056	1940	1941	1941	1940	805
290	20250403	144600	2038583651	1941	1940	1941	1940	2732
291	20250403	144500	2033282034	1940	1940	1940	1940	2306
292	20250403	144400	2028808394	1940	1940	1940	1940	525
293	20250403	144300	2027789894	1940	1939	1940	1939	5842
294	20250403	144200	2016457756	1939	1938	1939	1938	821
295	20250403	144100	2014866643	1938	1938	1938	1938	1174
296	20250403	144000	2012591431	1937	1938	1938	1937	232
297	20250403	143900	2012141847	1938	1938	1938	1938	1585
298	20250403	143800	2009070117	1938	1938	1938	1938	110
299	20250403	143700	2008856937	1937	1938	1939	1937	5225
300	20250403	143600	1998732836	1938	1941	1941	1937	6969
301	20250403	143500	1985226685	1939	1939	1939	1939	1004
302	20250403	143400	1983279929	1939	1939	1939	1939	525
303	20250403	143300	1982261954	1939	1941	1941	1939	6361
304	20250403	143200	1969925825	1941	1941	1941	1941	944
305	20250403	143100	1968093521	1942	1942	1942	1942	0
306	20250403	143000	1968093521	1942	1942	1942	1942	173
307	20250403	142900	1967757555	1942	1940	1942	1940	2643
308	20250403	142800	1962626746	1940	1939	1940	1939	985
309	20250403	142700	1960715879	1940	1940	1940	1940	2486
310	20250403	142600	1955893039	1940	1940	1940	1940	749
311	20250403	142500	1954439979	1940	1940	1940	1939	272
312	20250403	142400	1953912543	1940	1940	1940	1940	3078
313	20250403	142300	1947941223	1941	1941	1941	1941	191
314	20250403	142200	1947570492	1941	1941	1941	1941	466
315	20250403	142100	1946665986	1941	1941	1941	1941	1000
316	20250403	142000	1944724986	1942	1941	1942	1941	196
317	20250403	141900	1944344549	1941	1941	1941	1941	520
318	20250403	141800	1943335229	1940	1941	1942	1940	4072
319	20250403	141700	1935432360	1941	1941	1941	1941	0
320	20250403	141600	1935432360	1941	1941	1941	1941	2
321	20250403	141500	1935428478	1941	1940	1941	1940	612
322	20250403	141400	1934241196	1940	1940	1940	1940	1680
323	20250403	141300	1930981996	1941	1941	1942	1941	2453
324	20250403	141200	1926220643	1941	1942	1942	1941	755
325	20250403	141100	1924755133	1942	1942	1942	1941	630
326	20250403	141000	1923531773	1942	1942	1942	1941	6300
327	20250403	140900	1911298173	1942	1941	1942	1941	2233
328	20250403	140800	1906963587	1941	1941	1941	1941	20
329	20250403	140700	1906924767	1941	1941	1941	1940	263
330	20250403	140600	1906414357	1941	1941	1941	1941	0
331	20250403	140500	1906414357	1941	1937	1941	1937	2808
332	20250403	140400	1900969192	1938	1938	1938	1938	1337
333	20250403	140300	1898378086	1937	1937	1937	1937	0
334	20250403	140200	1898378086	1937	1940	1940	1937	2617
335	20250403	140100	1893305528	1939	1939	1939	1939	88
336	20250403	140000	1893134896	1940	1939	1940	1938	3072
337	20250403	135900	1887176194	1940	1940	1940	1940	1
338	20250403	135800	1887174254	1938	1938	1939	1938	421
339	20250403	135700	1886358305	1938	1937	1940	1937	1148
340	20250403	135600	1884134469	1938	1939	1939	1938	2730
341	20250403	135500	1878843632	1939	1942	1942	1939	2126
342	20250403	135400	1874719359	1942	1944	1944	1942	936
343	20250403	135300	1872900183	1944	1945	1945	1944	6255
344	20250403	135200	1860738763	1945	1944	1945	1944	3481
345	20250403	135100	1853969285	1943	1941	1943	1941	6485
346	20250403	135000	1841369826	1940	1942	1942	1940	3274
347	20250403	134900	1835012534	1941	1941	1941	1941	2586
348	20250403	134800	1829993108	1941	1941	1941	1941	307
349	20250403	134700	1829397221	1940	1940	1940	1940	0
350	20250403	134600	1829397221	1940	1940	1941	1940	2977
351	20250403	134500	1823621686	1941	1938	1941	1938	3353
352	20250403	134400	1817116928	1937	1938	1938	1937	1100
353	20250403	134300	1814986016	1937	1939	1939	1937	2000
354	20250403	134200	1811110697	1939	1940	1940	1939	110
355	20250403	134100	1810897397	1940	1939	1940	1938	2329
356	20250403	134000	1806383083	1940	1938	1940	1938	449
357	20250403	133900	1805512721	1938	1941	1941	1938	1884
358	20250403	133800	1801858220	1941	1943	1943	1941	2526
359	20250403	133700	1796953650	1942	1943	1943	1942	385
360	20250403	133600	1796205970	1943	1944	1944	1943	621
361	20250403	133500	1794999254	1944	1943	1944	1943	101
362	20250403	133400	1794802911	1944	1943	1944	1943	531
363	20250403	133300	1793770920	1943	1942	1943	1942	254
364	20250403	133200	1793277551	1942	1942	1942	1942	1189
365	20250403	133100	1790968513	1942	1942	1942	1942	1023
366	20250403	133000	1788981847	1941	1944	1944	1941	2032
367	20250403	132900	1785035377	1944	1945	1945	1944	160
368	20250403	132800	1784724327	1944	1944	1944	1944	60
369	20250403	132700	1784607687	1944	1944	1944	1944	40
370	20250403	132600	1784529927	1944	1945	1945	1944	112
371	20250403	132500	1784312148	1945	1947	1947	1945	872
372	20250403	132400	1782614978	1947	1943	1947	1943	3161
373	20250403	132300	1776463189	1943	1943	1943	1943	201
374	20250403	132200	1776072646	1942	1942	1942	1942	205
375	20250403	132100	1775674536	1941	1941	1941	1940	665
376	20250403	132000	1774384049	1941	1941	1941	1941	134
377	20250403	131900	1774123955	1941	1942	1942	1941	1061
378	20250403	131800	1772064534	1942	1941	1942	1941	247
379	20250403	131700	1771584867	1942	1942	1942	1942	1302
380	20250403	131600	1769056383	1941	1941	1941	1941	219
381	20250403	131500	1768631304	1942	1942	1944	1942	1568
382	20250403	131400	1765585244	1942	1941	1942	1941	923
383	20250403	131300	1763793446	1941	1939	1941	1939	4142
384	20250403	131200	1755758174	1939	1940	1940	1939	329
385	20250403	131100	1755120026	1939	1939	1939	1939	0
386	20250403	131000	1755120026	1939	1937	1939	1937	1733
387	20250403	130900	1751761374	1937	1937	1937	1937	161
388	20250403	130800	1751449517	1938	1937	1938	1937	930
389	20250403	130700	1749648083	1937	1937	1937	1936	20
390	20250403	130600	1749609348	1937	1936	1937	1936	1196
391	20250403	130500	1747292806	1937	1937	1937	1936	670
392	20250403	130400	1745995463	1937	1937	1937	1937	50
393	20250403	130300	1745898613	1937	1936	1937	1936	1141
394	20250403	130200	1743689635	1936	1936	1936	1936	1749
395	20250403	130100	1740303571	1936	1936	1936	1935	842
396	20250403	130000	1738673460	1936	1936	1936	1936	0
397	20250403	125900	1738673460	1936	1937	1937	1936	679
398	20250403	125800	1737358638	1937	1937	1937	1937	30
399	20250403	125700	1737300528	1936	1936	1936	1936	0
400	20250403	125600	1737300528	1936	1937	1937	1936	376
401	20250403	125500	1736572217	1937	1937	1937	1937	1760
402	20250403	125400	1733163097	1937	1937	1937	1934	6628
403	20250403	125300	1720338921	1938	1937	1938	1937	202
404	20250403	125200	1719947595	1937	1937	1937	1937	50
405	20250403	125100	1719850745	1937	1938	1939	1936	7712
406	20250403	125000	1704910223	1940	1940	1940	1938	2018
407	20250403	124900	1700996000	1940	1939	1940	1939	465
408	20250403	124800	1700094281	1940	1940	1940	1940	13
409	20250403	124700	1700069061	1940	1940	1940	1940	1170
410	20250403	124600	1697799261	1940	1940	1940	1940	1000
411	20250403	124500	1695859261	1938	1939	1939	1938	78
412	20250403	124400	1695708056	1940	1938	1940	1938	106
413	20250403	124300	1695502616	1938	1939	1939	1938	1815
414	20250403	124200	1691984646	1939	1940	1940	1939	2145
415	20250403	124100	1687825435	1939	1939	1939	1938	1125
416	20250403	124000	1685644061	1939	1938	1939	1938	270
417	20250403	123900	1685120791	1938	1938	1938	1938	92
418	20250403	123800	1684942495	1938	1939	1939	1938	3137
419	20250403	123700	1678862611	1939	1939	1939	1939	546
420	20250403	123600	1677803917	1939	1939	1939	1939	83
421	20250403	123500	1677642980	1938	1940	1940	1938	4373
422	20250403	123400	1669166851	1940	1940	1940	1940	8
423	20250403	123300	1669151331	1940	1940	1940	1940	12
424	20250403	123200	1669128051	1940	1938	1940	1938	71
425	20250403	123100	1668990391	1938	1938	1938	1938	457
426	20250403	123000	1668104725	1938	1941	1942	1938	6942
427	20250403	122900	1654640490	1941	1943	1943	1941	922
428	20250403	122800	1652850814	1943	1943	1943	1943	231
429	20250403	122700	1652401981	1942	1942	1942	1942	0
430	20250403	122600	1652401981	1942	1942	1942	1942	120
431	20250403	122500	1652168941	1943	1946	1946	1940	3188
432	20250403	122400	1645981052	1946	1946	1946	1945	49
433	20250403	122300	1645885703	1946	1944	1946	1944	1221
434	20250403	122200	1643510779	1945	1945	1945	1945	6
435	20250403	122100	1643499109	1945	1945	1945	1942	660
436	20250403	122000	1642216132	1945	1943	1945	1943	407
437	20250403	121900	1641425033	1943	1944	1944	1943	275
438	20250403	121800	1640890694	1944	1947	1947	1944	356
439	20250403	121700	1640198480	1947	1948	1948	1945	3893
440	20250403	121600	1632622005	1948	1947	1948	1947	24
441	20250403	121500	1632575273	1946	1946	1946	1946	12
442	20250403	121400	1632551921	1946	1947	1947	1946	1061
443	20250403	121300	1630487194	1948	1948	1948	1947	520
444	20250403	121200	1629474544	1948	1947	1948	1947	1891
445	20250403	121100	1625791638	1947	1948	1948	1947	2
446	20250403	121000	1625787743	1948	1945	1948	1945	2257
447	20250403	120900	1621397701	1944	1946	1946	1944	36
448	20250403	120800	1621327709	1949	1945	1949	1945	8565
449	20250403	120700	1604666986	1945	1942	1945	1942	8041
450	20250403	120600	1589042057	1942	1942	1943	1942	1046
451	20250403	120500	1587010675	1943	1943	1943	1942	1283
452	20250403	120400	1584518517	1943	1944	1944	1943	3985
453	20250403	120300	1576772985	1944	1943	1944	1943	3814
454	20250403	120200	1569361048	1943	1943	1943	1943	601
455	20250403	120100	1568193305	1943	1942	1943	1942	101
456	20250403	120000	1567997162	1943	1943	1943	1943	1
457	20250403	115900	1567995219	1943	1943	1943	1943	110
458	20250403	115800	1567781489	1943	1943	1943	1942	778
459	20250403	115700	1566270386	1942	1943	1943	1942	1402
460	20250403	115600	1563547300	1939	1939	1939	1939	0
461	20250403	115500	1563547300	1939	1940	1940	1939	2500
462	20250403	115400	1558698505	1941	1941	1941	1940	371
463	20250403	115300	1557978596	1944	1944	1944	1944	2
464	20250403	115200	1557974708	1944	1944	1944	1944	2
465	20250403	115100	1557970820	1944	1944	1944	1944	1
466	20250403	115000	1557968876	1940	1944	1944	1940	5030
467	20250403	114900	1548209869	1944	1944	1944	1944	2
468	20250403	114800	1548205981	1945	1944	1945	1940	5230
469	20250403	114700	1538050550	1944	1944	1944	1944	19
470	20250403	114600	1538013614	1945	1944	1945	1944	12
471	20250403	114500	1537990275	1945	1945	1945	1945	146
472	20250403	114400	1537706305	1945	1948	1949	1945	4817
473	20250403	114300	1528326917	1948	1948	1948	1948	2144
474	20250403	114200	1524150405	1949	1948	1949	1947	2659
475	20250403	114100	1518970373	1948	1945	1948	1945	6294
476	20250403	114000	1506724720	1945	1948	1948	1945	3717
477	20250403	113900	1499494795	1948	1949	1949	1947	144
478	20250403	113800	1499214300	1949	1946	1949	1946	5144
479	20250403	113700	1489197825	1946	1947	1947	1946	13
480	20250403	113600	1489172524	1947	1942	1947	1942	2780
481	20250403	113500	1483769566	1942	1938	1942	1938	115
482	20250403	113400	1483546596	1942	1942	1942	1942	30
483	20250403	113300	1483488336	1941	1938	1941	1930	21310
484	20250403	113200	1442269778	1938	1939	1941	1936	8378
485	20250403	113100	1426038071	1941	1940	1941	1938	5116
486	20250403	113000	1416119794	1940	1940	1940	1940	2979
487	20250403	112900	1410340534	1940	1940	1944	1940	4234
488	20250403	112800	1402125139	1944	1944	1944	1944	610
489	20250403	112700	1400939299	1944	1945	1946	1939	6021
490	20250403	112600	1389242794	1940	1940	1945	1940	5849
491	20250403	112500	1377895686	1940	1947	1948	1940	37731
492	20250403	112400	1304597682	1947	1947	1947	1947	50
493	20250403	112300	1304500332	1948	1947	1948	1947	233
494	20250403	112200	1304046651	1946	1946	1946	1946	664
495	20250403	112100	1302754507	1946	1947	1947	1946	822
496	20250403	112000	1301154259	1946	1946	1946	1946	300
497	20250403	111900	1300570459	1946	1949	1949	1946	7858
498	20250403	111800	1285269739	1950	1949	1950	1949	3144
499	20250403	111700	1279141983	1949	1950	1950	1949	2203
500	20250403	111600	1274846333	1950	1950	1952	1950	11455
501	20250403	111500	1252507140	1950	1951	1951	1950	656
502	20250403	111400	1251227650	1950	1951	1951	1950	1500
503	20250403	111300	1248302550	1952	1952	1952	1952	414
504	20250403	111200	1247494422	1952	1952	1952	1952	469
505	20250403	111100	1246578934	1949	1949	1949	1949	0
506	20250403	111000	1246578934	1949	1950	1950	1949	5675
507	20250403	110900	1235515810	1950	1956	1956	1949	6541
508	20250403	110800	1222745530	1956	1957	1957	1956	2506
509	20250403	110700	1217841289	1957	1956	1957	1955	5171
510	20250403	110600	1207728655	1957	1957	1957	1957	4712
511	20250403	110500	1198507271	1957	1957	1967	1957	23286
512	20250403	110400	1152931979	1967	1967	1968	1956	21412
513	20250403	110300	1111034241	1967	1955	1967	1955	30590
514	20250403	110200	1051206753	1955	1955	1955	1955	1
515	20250403	110100	1051204798	1955	1955	1955	1955	4069
516	20250403	110000	1043249903	1954	1953	1954	1950	9364
517	20250403	105900	1024964139	1954	1954	1954	1954	1611
518	20250403	105800	1021816245	1954	1955	1967	1954	11404
519	20250403	105700	999518635	1966	1956	1966	1954	5945
520	20250403	105600	987893075	1955	1956	1964	1955	5954
521	20250403	105500	976252919	1963	1954	1964	1954	17262
522	20250403	105400	942507017	1954	1954	1954	1954	20
523	20250403	105300	942467937	1954	1955	1955	1954	151
524	20250403	105200	942172875	1955	1955	1955	1954	109
525	20250403	105100	941959880	1959	1960	1967	1959	5607
526	20250403	105000	930974915	1960	1952	1960	1952	8278
527	20250403	104900	914787198	1952	1951	1952	1950	2785
528	20250403	104800	909354844	1951	1955	1955	1951	326
529	20250403	104700	908718738	1955	1958	1958	1950	10770
530	20250403	104600	887686363	1958	1951	1958	1950	11846
531	20250403	104500	864581771	1950	1951	1955	1950	6496
532	20250403	104400	851910720	1949	1949	1950	1949	4823
533	20250403	104300	842505985	1950	1951	1952	1950	860
534	20250403	104200	840828307	1951	1951	1952	1949	3073
535	20250403	104100	834833489	1951	1953	1953	1951	863
536	20250403	104000	833149001	1953	1953	1953	1953	1616
537	20250403	103900	829992953	1951	1949	1953	1949	6374
538	20250403	103800	817556491	1949	1951	1951	1949	3716
539	20250403	103700	810311449	1950	1951	1951	1950	2763
540	20250403	103600	804922476	1951	1952	1952	1951	623
541	20250403	103500	803706992	1952	1953	1953	1952	1726
542	20250403	103400	800337438	1956	1956	1956	1950	14401
543	20250403	103300	772231754	1957	1959	1960	1957	1451
544	20250403	103200	769391454	1959	1960	1960	1958	3163
545	20250403	103100	763197231	1960	1959	1961	1959	386
546	20250403	103000	762440664	1960	1960	1960	1959	622
547	20250403	102900	761222040	1960	1960	1960	1959	1239
548	20250403	102800	758793601	1960	1960	1961	1959	2147
549	20250403	102700	754586030	1960	1966	1966	1959	11414
550	20250403	102600	732196511	1967	1967	1967	1966	291
551	20250403	102500	731624204	1967	1966	1967	1966	642
552	20250403	102400	730361940	1966	1970	1970	1966	3210
553	20250403	102300	724044648	1969	1969	1969	1969	467
554	20250403	102200	723125125	1969	1968	1969	1968	82
555	20250403	102100	722963672	1968	1967	1968	1967	183
556	20250403	102000	722603695	1966	1966	1966	1966	200
557	20250403	101900	722210495	1966	1971	1971	1966	2334
558	20250403	101800	717616746	1970	1969	1970	1969	527
559	20250403	101700	716578761	1968	1969	1970	1968	1652
560	20250403	101600	713326518	1970	1970	1976	1970	5206
561	20250403	101500	703070686	1970	1970	1974	1968	760
562	20250403	101400	701572210	1970	1970	1970	1970	1118
563	20250403	101300	699369750	1970	1970	1972	1970	5485
564	20250403	101200	688563832	1970	1975	1975	1970	3014
565	20250403	101100	682626246	1975	1970	1975	1965	7234
566	20250403	101000	668375649	1969	1969	1969	1967	357
567	20250403	100900	667673128	1967	1969	1969	1967	14
568	20250403	100800	667645564	1965	1963	1965	1959	3248
569	20250403	100700	661275114	1960	1963	1964	1959	16878
570	20250403	100600	628185417	1963	1964	1964	1963	1090
571	20250403	100500	626045473	1964	1967	1967	1964	426
572	20250403	100400	625208203	1967	1968	1968	1964	102
573	20250403	100300	625007623	1969	1969	1969	1964	8262
574	20250403	100200	608770614	1968	1972	1972	1968	6777
575	20250403	100100	595418983	1972	1971	1972	1971	246
576	20250403	100000	594934116	1971	1973	1973	1971	3528
577	20250403	095900	587976604	1973	1973	1974	1973	8
578	20250403	095800	587960818	1973	1973	1973	1973	505
579	20250403	095700	586964453	1975	1977	1978	1973	9141
580	20250403	095600	568916112	1979	1979	1979	1979	0
581	20250403	095500	568916112	1979	1977	1979	1976	332
582	20250403	095400	568259683	1976	1983	1983	1976	949
583	20250403	095300	566381073	1982	1981	1982	1981	215
584	20250403	095200	565954992	1980	1980	1980	1980	91
585	20250403	095100	565774812	1980	1980	1983	1976	1159
586	20250403	095000	563482626	1984	1984	1984	1980	241
587	20250403	094900	563005282	1984	1980	1985	1975	2401
588	20250403	094800	558249617	1979	1980	1980	1977	1117
589	20250403	094700	556039140	1980	1981	1981	1979	2791
590	20250403	094600	550514305	1980	1983	1983	1979	1257
591	20250403	094500	548025068	1980	1986	1986	1980	3675
592	20250403	094400	540742103	1986	1983	1986	1983	6459
593	20250403	094300	527929963	1983	1980	1983	1980	9266
594	20250403	094200	509578549	1979	1979	1979	1978	23120
595	20250403	094100	463845707	1971	1980	1980	1971	5105
596	20250403	094000	453769270	1980	1980	1981	1975	517
597	20250403	093900	452746132	1981	1982	1982	1981	724
598	20250403	093800	451311726	1981	1974	1981	1974	4827
599	20250403	093700	441762608	1978	1976	1978	1976	3001
600	20250403	093600	435832630	1975	1973	1975	1971	5138
601	20250403	093500	425694116	1973	1976	1976	1971	6611
602	20250403	093400	412646713	1976	1978	1978	1976	4321
603	20250403	093300	404103333	1978	1977	1980	1976	22190
604	20250403	093200	360230197	1977	1976	1977	1976	452
605	20250403	093100	359337043	1975	1977	1977	1975	218
606	20250403	093000	358906279	1976	1972	1976	1972	372
607	20250403	092900	358171987	1976	1973	1976	1971	2118
608	20250403	092800	353989830	1971	1973	1973	1970	5544
609	20250403	092700	343067778	1972	1976	1976	1972	1432
610	20250403	092600	340242708	1976	1975	1976	1975	244
611	20250403	092500	339760704	1972	1972	1978	1971	11298
612	20250403	092400	317479529	1979	1972	1979	1970	720
613	20250403	092300	316060818	1972	1971	1980	1970	9677
614	20250403	092200	296923056	1970	1970	1970	1968	1126
615	20250403	092100	294704956	1970	1971	1971	1968	1165
616	20250403	092000	292410450	1970	1967	1970	1966	759
617	20250403	091900	290916421	1970	1963	1970	1963	612
618	20250403	091800	289712814	1967	1978	1978	1967	4807
619	20250403	091700	280240304	1979	1966	1979	1966	18307
620	20250403	091600	244190860	1967	1961	1967	1958	4997
621	20250403	091500	234386027	1961	1958	1961	1958	2154
622	20250403	091400	230166902	1958	1957	1959	1952	6956
623	20250403	091300	216565255	1954	1958	1958	1953	1120
624	20250403	091200	214376039	1960	1954	1961	1952	423
625	20250403	091100	213548723	1954	1961	1962	1954	4196
626	20250403	091000	205333438	1961	1960	1961	1956	2439
627	20250403	090900	200553070	1960	1954	1960	1949	14583
628	20250403	090800	172042154	1949	1952	1955	1948	11049
629	20250403	090700	150486848	1952	1952	1954	1950	981
630	20250403	090600	148571583	1952	1949	1952	1945	2330
631	20250403	090500	144031049	1951	1949	1951	1942	3939
632	20250403	090400	136351113	1949	1938	1949	1938	7384
633	20250403	090300	121995209	1938	1943	1949	1931	5411
634	20250403	090200	111502092	1943	1928	1944	1923	8571
635	20250403	090100	94920060	1947	1921	1958	1921	7880
636	20250403	090000	79730317	1911	1905	1970	1905	41742