KissMeData/042510/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	192900	289303861	1968	1968	1968	1968	1692
3	20250319	192800	289303861	1968	1968	1968	1968	0
4	20250319	192700	289303861	1968	1968	1968	1968	0
5	20250319	192600	289303861	1968	1968	1968	1968	0
6	20250319	192500	289303861	1968	1968	1968	1968	0
7	20250319	192400	289303861	1968	1968	1968	1968	0
8	20250319	192300	289303861	1968	1968	1968	1968	0
9	20250319	192200	289303861	1968	1968	1968	1968	0
10	20250319	192100	289303861	1968	1968	1968	1968	0
11	20250319	192000	289303861	1968	1968	1968	1968	0
12	20250319	191900	289303861	1968	1968	1968	1968	0
13	20250319	191800	289303861	1968	1968	1968	1968	0
14	20250319	191700	289303861	1968	1968	1968	1968	0
15	20250319	191600	289303861	1968	1968	1968	1968	0
16	20250319	191500	289303861	1968	1968	1968	1968	0
17	20250319	191400	289303861	1968	1968	1968	1968	0
18	20250319	191300	289303861	1968	1968	1968	1968	0
19	20250319	191200	289303861	1968	1968	1968	1968	0
20	20250319	191100	289303861	1968	1968	1968	1968	0
21	20250319	191000	289303861	1968	1968	1968	1968	0
22	20250319	190900	289303861	1968	1968	1968	1968	0
23	20250319	190800	289303861	1968	1968	1968	1968	0
24	20250319	190700	289303861	1968	1968	1968	1968	0
25	20250319	190600	289303861	1968	1968	1968	1968	0
26	20250319	190500	289303861	1968	1968	1968	1968	0
27	20250319	190400	289303861	1968	1968	1968	1968	0
28	20250319	190300	289303861	1968	1968	1968	1968	0
29	20250319	190200	289303861	1968	1968	1968	1968	0
30	20250319	190100	289303861	1968	1968	1968	1968	0
31	20250319	190000	289303861	1968	1968	1968	1968	0
32	20250319	185900	289303861	1968	1968	1968	1968	1692
33	20250319	185800	289303861	1968	1968	1968	1968	0
34	20250319	185700	289303861	1968	1968	1968	1968	0
35	20250319	185600	289303861	1968	1968	1968	1968	0
36	20250319	185500	289303861	1968	1968	1968	1968	0
37	20250319	185400	289303861	1968	1968	1968	1968	0
38	20250319	185300	289303861	1968	1968	1968	1968	0
39	20250319	185200	289303861	1968	1968	1968	1968	0
40	20250319	185100	289303861	1968	1968	1968	1968	0
41	20250319	185000	289303861	1968	1968	1968	1968	0
42	20250319	184900	289303861	1968	1968	1968	1968	0
43	20250319	184800	289303861	1968	1968	1968	1968	0
44	20250319	184700	289303861	1968	1968	1968	1968	0
45	20250319	184600	289303861	1968	1968	1968	1968	0
46	20250319	184500	289303861	1968	1968	1968	1968	0
47	20250319	184400	289303861	1968	1968	1968	1968	0
48	20250319	184300	289303861	1968	1968	1968	1968	0
49	20250319	184200	289303861	1968	1968	1968	1968	0
50	20250319	184100	289303861	1968	1968	1968	1968	0
51	20250319	184000	289303861	1968	1968	1968	1968	0
52	20250319	183900	289303861	1968	1968	1968	1968	0
53	20250319	183800	289303861	1968	1968	1968	1968	0
54	20250319	183700	289303861	1968	1968	1968	1968	0
55	20250319	183600	289303861	1968	1968	1968	1968	0
56	20250319	183500	289303861	1968	1968	1968	1968	0
57	20250319	183400	289303861	1968	1968	1968	1968	0
58	20250319	183300	289303861	1968	1968	1968	1968	0
59	20250319	183200	289303861	1968	1968	1968	1968	0
60	20250319	183100	289303861	1968	1968	1968	1968	0
61	20250319	183000	289303861	1968	1968	1968	1968	0
62	20250319	182900	289303861	1968	1968	1968	1968	1692
63	20250319	182800	289303861	1968	1968	1968	1968	0
64	20250319	182700	289303861	1968	1968	1968	1968	0
65	20250319	182600	289303861	1968	1968	1968	1968	0
66	20250319	182500	289303861	1968	1968	1968	1968	0
67	20250319	182400	289303861	1968	1968	1968	1968	0
68	20250319	182300	289303861	1968	1968	1968	1968	0
69	20250319	182200	289303861	1968	1968	1968	1968	0
70	20250319	182100	289303861	1968	1968	1968	1968	0
71	20250319	182000	289303861	1968	1968	1968	1968	0
72	20250319	181900	289303861	1968	1968	1968	1968	0
73	20250319	181800	289303861	1968	1968	1968	1968	0
74	20250319	181700	289303861	1968	1968	1968	1968	0
75	20250319	181600	289303861	1968	1968	1968	1968	0
76	20250319	181500	289303861	1968	1968	1968	1968	0
77	20250319	181400	289303861	1968	1968	1968	1968	0
78	20250319	181300	289303861	1968	1968	1968	1968	0
79	20250319	181200	289303861	1968	1968	1968	1968	0
80	20250319	181100	289303861	1968	1968	1968	1968	0
81	20250319	181000	289303861	1968	1968	1968	1968	0
82	20250319	180900	289303861	1968	1968	1968	1968	0
83	20250319	180800	289303861	1968	1968	1968	1968	0
84	20250319	180700	289303861	1968	1968	1968	1968	0
85	20250319	180600	289303861	1968	1968	1968	1968	0
86	20250319	180500	289303861	1968	1968	1968	1968	0
87	20250319	180400	289303861	1968	1968	1968	1968	0
88	20250319	180300	289303861	1968	1968	1968	1968	0
89	20250319	180200	289303861	1968	1968	1968	1968	0
90	20250319	180100	289303861	1968	1968	1968	1968	0
91	20250319	180000	289303861	1968	1968	1968	1968	0
92	20250319	175900	289303861	1968	1968	1968	1968	1692
93	20250319	175800	289303861	1968	1968	1968	1968	0
94	20250319	175700	289303861	1968	1968	1968	1968	0
95	20250319	175600	289303861	1968	1968	1968	1968	0
96	20250319	175500	289303861	1968	1968	1968	1968	0
97	20250319	175400	289303861	1968	1968	1968	1968	0
98	20250319	175300	289303861	1968	1968	1968	1968	0
99	20250319	175200	289303861	1968	1968	1968	1968	0
100	20250319	175100	289303861	1968	1968	1968	1968	0
101	20250319	175000	289303861	1968	1968	1968	1968	0
102	20250319	174900	289303861	1968	1968	1968	1968	0
103	20250319	174800	289303861	1968	1968	1968	1968	0
104	20250319	174700	289303861	1968	1968	1968	1968	0
105	20250319	174600	289303861	1968	1968	1968	1968	0
106	20250319	174500	289303861	1968	1968	1968	1968	0
107	20250319	174400	289303861	1968	1968	1968	1968	0
108	20250319	174300	289303861	1968	1968	1968	1968	0
109	20250319	174200	289303861	1968	1968	1968	1968	0
110	20250319	174100	289303861	1968	1968	1968	1968	0
111	20250319	174000	289303861	1968	1968	1968	1968	0
112	20250319	173900	289303861	1968	1968	1968	1968	0
113	20250319	173800	289303861	1968	1968	1968	1968	0
114	20250319	173700	289303861	1968	1968	1968	1968	0
115	20250319	173600	289303861	1968	1968	1968	1968	0
116	20250319	173500	289303861	1968	1968	1968	1968	0
117	20250319	173400	289303861	1968	1968	1968	1968	0
118	20250319	173300	289303861	1968	1968	1968	1968	0
119	20250319	173200	289303861	1968	1968	1968	1968	0
120	20250319	173100	289303861	1968	1968	1968	1968	0
121	20250319	173000	289303861	1968	1968	1968	1968	0
122	20250319	172900	289303861	1968	1968	1968	1968	1692
123	20250319	172800	289303861	1968	1968	1968	1968	0
124	20250319	172700	289303861	1968	1968	1968	1968	0
125	20250319	172600	289303861	1968	1968	1968	1968	0
126	20250319	172500	289303861	1968	1968	1968	1968	0
127	20250319	172400	289303861	1968	1968	1968	1968	0
128	20250319	172300	289303861	1968	1968	1968	1968	0
129	20250319	172200	289303861	1968	1968	1968	1968	0
130	20250319	172100	289303861	1968	1968	1968	1968	0
131	20250319	172000	289303861	1968	1968	1968	1968	0
132	20250319	171900	289303861	1968	1968	1968	1968	0
133	20250319	171800	289303861	1968	1968	1968	1968	0
134	20250319	171700	289303861	1968	1968	1968	1968	0
135	20250319	171600	289303861	1968	1968	1968	1968	0
136	20250319	171500	289303861	1968	1968	1968	1968	0
137	20250319	171400	289303861	1968	1968	1968	1968	0
138	20250319	171300	289303861	1968	1968	1968	1968	0
139	20250319	171200	289303861	1968	1968	1968	1968	0
140	20250319	171100	289303861	1968	1968	1968	1968	0
141	20250319	171000	289303861	1968	1968	1968	1968	0
142	20250319	170900	289303861	1968	1968	1968	1968	0
143	20250319	170800	289303861	1968	1968	1968	1968	0
144	20250319	170700	289303861	1968	1968	1968	1968	0
145	20250319	170600	289303861	1968	1968	1968	1968	0
146	20250319	170500	289303861	1968	1968	1968	1968	0
147	20250319	170400	289303861	1968	1968	1968	1968	0
148	20250319	170300	289303861	1968	1968	1968	1968	0
149	20250319	170200	289303861	1968	1968	1968	1968	0
150	20250319	170100	289303861	1968	1968	1968	1968	0
151	20250319	170000	289303861	1968	1968	1968	1968	0
152	20250319	165900	289303861	1968	1968	1968	1968	1692
153	20250319	165800	289303861	1968	1968	1968	1968	0
154	20250319	165700	289303861	1968	1968	1968	1968	0
155	20250319	165600	289303861	1968	1968	1968	1968	0
156	20250319	165500	289303861	1968	1968	1968	1968	0
157	20250319	165400	289303861	1968	1968	1968	1968	0
158	20250319	165300	289303861	1968	1968	1968	1968	0
159	20250319	165200	289303861	1968	1968	1968	1968	0
160	20250319	165100	289303861	1968	1968	1968	1968	0
161	20250319	165000	289303861	1968	1968	1968	1968	0
162	20250319	164900	289303861	1968	1968	1968	1968	0
163	20250319	164800	289303861	1968	1968	1968	1968	0
164	20250319	164700	289303861	1968	1968	1968	1968	0
165	20250319	164600	289303861	1968	1968	1968	1968	0
166	20250319	164500	289303861	1968	1968	1968	1968	0
167	20250319	164400	289303861	1968	1968	1968	1968	0
168	20250319	164300	289303861	1968	1968	1968	1968	0
169	20250319	164200	289303861	1968	1968	1968	1968	0
170	20250319	164100	289303861	1968	1968	1968	1968	0
171	20250319	164000	289303861	1968	1968	1968	1968	0
172	20250319	163900	289303861	1968	1968	1968	1968	0
173	20250319	163800	289303861	1968	1968	1968	1968	0
174	20250319	163700	289303861	1968	1968	1968	1968	0
175	20250319	163600	289303861	1968	1968	1968	1968	0
176	20250319	163500	289303861	1968	1968	1968	1968	0
177	20250319	163400	289303861	1968	1968	1968	1968	0
178	20250319	163300	289303861	1968	1968	1968	1968	0
179	20250319	163200	289303861	1968	1968	1968	1968	0
180	20250319	163100	289303861	1968	1968	1968	1968	0
181	20250319	163000	289303861	1968	1968	1968	1968	0
182	20250319	162900	289303861	1968	1968	1968	1968	1692
183	20250319	162800	289303861	1968	1968	1968	1968	0
184	20250319	162700	289303861	1968	1968	1968	1968	0
185	20250319	162600	289303861	1968	1968	1968	1968	0
186	20250319	162500	289303861	1968	1968	1968	1968	0
187	20250319	162400	289303861	1968	1968	1968	1968	0
188	20250319	162300	289303861	1968	1968	1968	1968	0
189	20250319	162200	289303861	1968	1968	1968	1968	0
190	20250319	162100	289303861	1968	1968	1968	1968	0
191	20250319	162000	289303861	1968	1968	1968	1968	0
192	20250319	161900	289303861	1968	1968	1968	1968	0
193	20250319	161800	289303861	1968	1968	1968	1968	0
194	20250319	161700	289303861	1968	1968	1968	1968	0
195	20250319	161600	289303861	1968	1968	1968	1968	0
196	20250319	161500	289303861	1968	1968	1968	1968	0
197	20250319	161400	289303861	1968	1968	1968	1968	0
198	20250319	161300	289303861	1968	1968	1968	1968	0
199	20250319	161200	289303861	1968	1968	1968	1968	0
200	20250319	161100	289303861	1968	1968	1968	1968	0
201	20250319	161000	289303861	1968	1968	1968	1968	0
202	20250319	160900	289303861	1968	1968	1968	1968	0
203	20250319	160800	289303861	1968	1968	1968	1968	0
204	20250319	160700	289303861	1968	1968	1968	1968	0
205	20250319	160600	289303861	1968	1968	1968	1968	0
206	20250319	160500	289303861	1968	1968	1968	1968	0
207	20250319	160400	289303861	1968	1968	1968	1968	0
208	20250319	160300	289303861	1968	1968	1968	1968	0
209	20250319	160200	289303861	1968	1968	1968	1968	0
210	20250319	160100	289303861	1968	1968	1968	1968	0
211	20250319	160000	289303861	1968	1968	1968	1968	0
212	20250319	155900	289303861	1968	1968	1968	1968	1692
213	20250319	155800	289303861	1968	1968	1968	1968	0
214	20250319	155700	289303861	1968	1968	1968	1968	0
215	20250319	155600	289303861	1968	1968	1968	1968	0
216	20250319	155500	289303861	1968	1968	1968	1968	0
217	20250319	155400	289303861	1968	1968	1968	1968	0
218	20250319	155300	289303861	1968	1968	1968	1968	0
219	20250319	155200	289303861	1968	1968	1968	1968	0
220	20250319	155100	289303861	1968	1968	1968	1968	0
221	20250319	155000	289303861	1968	1968	1968	1968	0
222	20250319	154900	289303861	1968	1968	1968	1968	0
223	20250319	154800	289303861	1968	1968	1968	1968	0
224	20250319	154700	289303861	1968	1968	1968	1968	0
225	20250319	154600	289303861	1968	1968	1968	1968	0
226	20250319	154500	289303861	1968	1968	1968	1968	0
227	20250319	154400	289303861	1968	1968	1968	1968	0
228	20250319	154300	289303861	1968	1968	1968	1968	0
229	20250319	154200	289303861	1968	1968	1968	1968	0
230	20250319	154100	289303861	1968	1968	1968	1968	0
231	20250319	154000	289303861	1968	1968	1968	1968	0
232	20250319	153900	289303861	1968	1968	1968	1968	0
233	20250319	153800	289303861	1968	1968	1968	1968	0
234	20250319	153700	289303861	1968	1968	1968	1968	0
235	20250319	153600	289303861	1968	1968	1968	1968	0
236	20250319	153500	289303861	1968	1968	1968	1968	0
237	20250319	153400	289303861	1968	1968	1968	1968	0
238	20250319	153300	289303861	1968	1968	1968	1968	0
239	20250319	153200	289303861	1968	1968	1968	1968	0
240	20250319	153100	289303861	1968	1968	1968	1968	0
241	20250319	153000	289303861	1968	1968	1968	1968	1692
242	20250319	152900	285974005	1968	1968	1968	1968	0
243	20250319	152800	285974005	1968	1968	1968	1968	0
244	20250319	152700	285974005	1968	1968	1968	1968	0
245	20250319	152600	285974005	1968	1968	1968	1968	0
246	20250319	152500	285974005	1968	1968	1968	1968	0
247	20250319	152400	285974005	1968	1968	1968	1968	0
248	20250319	152300	285974005	1968	1968	1968	1968	0
249	20250319	152200	285974005	1968	1968	1968	1968	0
250	20250319	152100	285974005	1968	1968	1968	1968	0
251	20250319	152000	285974005	1968	1968	1968	1968	0
252	20250319	151900	285974005	1968	1970	1970	1968	10850
253	20250319	151800	264610369	1970	1970	1970	1970	202
254	20250319	151700	264212429	1970	1970	1970	1970	150
255	20250319	151600	263916929	1972	1972	1972	1972	0
256	20250319	151500	263916929	1972	1972	1972	1972	50
257	20250319	151400	263818329	1972	1971	1972	1971	300
258	20250319	151300	263227028	1970	1970	1970	1970	133
259	20250319	151200	262965018	1971	1971	1971	1971	0
260	20250319	151100	262965018	1971	1971	1971	1971	0
261	20250319	151000	262965018	1971	1971	1971	1971	1
262	20250319	150900	262963047	1969	1969	1969	1969	312
263	20250319	150800	262348719	1970	1972	1972	1970	733
264	20250319	150700	260904522	1972	1972	1972	1972	5
265	20250319	150600	260894662	1972	1972	1972	1972	0
266	20250319	150500	260894662	1972	1972	1972	1972	120
267	20250319	150400	260658022	1972	1970	1972	1970	84
268	20250319	150300	260492540	1970	1970	1970	1970	701
269	20250319	150200	259111570	1971	1971	1971	1971	0
270	20250319	150100	259111570	1971	1971	1971	1971	21
271	20250319	150000	259070179	1971	1971	1971	1971	0
272	20250319	145900	259070179	1971	1971	1971	1971	0
273	20250319	145800	259070179	1971	1971	1971	1971	0
274	20250319	145700	259070179	1971	1971	1971	1971	10
275	20250319	145600	259050469	1972	1972	1972	1972	0
276	20250319	145500	259050469	1972	1972	1972	1972	0
277	20250319	145400	259050469	1972	1972	1972	1972	6107
278	20250319	145300	247007465	1973	1973	1973	1973	660
279	20250319	145200	245705285	1973	1973	1973	1973	124
280	20250319	145100	245460633	1973	1973	1973	1973	120
281	20250319	145000	245223873	1973	1973	1973	1973	1549
282	20250319	144900	242167696	1973	1973	1973	1973	1
283	20250319	144800	242165723	1973	1973	1973	1973	0
284	20250319	144700	242165723	1973	1973	1973	1973	3
285	20250319	144600	242159804	1972	1976	1976	1972	106
286	20250319	144500	241950768	1976	1976	1976	1976	1
287	20250319	144400	241948792	1973	1973	1973	1973	10
288	20250319	144300	241929062	1973	1973	1973	1973	1000
289	20250319	144200	239956062	1972	1976	1976	1972	55
290	20250319	144100	239847398	1976	1972	1976	1972	102
291	20250319	144000	239645854	1973	1973	1973	1973	308
292	20250319	143900	239038170	1973	1973	1973	1973	91
293	20250319	143800	238858627	1975	1975	1975	1975	113
294	20250319	143700	238635452	1973	1973	1973	1973	0
295	20250319	143600	238635452	1973	1974	1974	1973	94
296	20250319	143500	238449977	1976	1976	1976	1976	0
297	20250319	143400	238449977	1976	1976	1976	1976	0
298	20250319	143300	238449977	1976	1976	1976	1976	0
299	20250319	143200	238449977	1976	1976	1976	1976	501
300	20250319	143100	237460001	1976	1976	1976	1976	0
301	20250319	143000	237460001	1976	1976	1976	1976	2
302	20250319	142900	237456049	1974	1974	1974	1974	0
303	20250319	142800	237456049	1974	1974	1974	1974	1
304	20250319	142700	237454075	1974	1974	1974	1974	0
305	20250319	142600	237454075	1974	1974	1974	1974	46
306	20250319	142500	237363271	1976	1973	1976	1973	269
307	20250319	142400	236831931	1972	1972	1972	1972	0
308	20250319	142300	236831931	1972	1972	1972	1972	0
309	20250319	142200	236831931	1972	1972	1972	1972	0
310	20250319	142100	236831931	1972	1972	1972	1972	0
311	20250319	142000	236831931	1972	1972	1972	1972	176
312	20250319	141900	236484859	1972	1972	1972	1972	535
313	20250319	141800	235429839	1973	1973	1973	1973	0
314	20250319	141700	235429839	1973	1973	1973	1973	0
315	20250319	141600	235429839	1973	1973	1973	1973	2
316	20250319	141500	235425893	1973	1973	1973	1973	0
317	20250319	141400	235425893	1973	1973	1973	1973	222
318	20250319	141300	234987887	1973	1973	1973	1973	98
319	20250319	141200	234794533	1975	1975	1975	1975	5
320	20250319	141100	234784658	1975	1975	1975	1975	0
321	20250319	141000	234784658	1975	1975	1975	1975	20
322	20250319	140900	234745158	1972	1972	1972	1972	0
323	20250319	140800	234745158	1972	1972	1972	1972	0
324	20250319	140700	234745158	1972	1972	1972	1972	0
325	20250319	140600	234745158	1972	1972	1972	1972	0
326	20250319	140500	234745158	1972	1972	1972	1972	0
327	20250319	140400	234745158	1972	1972	1972	1972	2569
328	20250319	140300	229679090	1972	1976	1976	1972	685
329	20250319	140200	228326243	1976	1976	1976	1976	5
330	20250319	140100	228316363	1976	1976	1976	1976	0
331	20250319	140000	228316363	1976	1976	1976	1976	1
332	20250319	135900	228314387	1972	1972	1972	1972	0
333	20250319	135800	228314387	1972	1972	1972	1972	0
334	20250319	135700	228314387	1972	1972	1972	1972	0
335	20250319	135600	228314387	1972	1972	1972	1972	0
336	20250319	135500	228314387	1972	1972	1972	1972	0
337	20250319	135400	228314387	1972	1972	1972	1972	0
338	20250319	135300	228314387	1972	1975	1975	1972	1434
339	20250319	135200	225486280	1976	1976	1976	1976	0
340	20250319	135100	225486280	1976	1975	1976	1975	1400
341	20250319	135000	222720280	1975	1975	1975	1975	1100
342	20250319	134900	220547780	1973	1973	1973	1973	100
343	20250319	134800	220350480	1972	1972	1972	1972	0
344	20250319	134700	220350480	1972	1972	1972	1972	0
345	20250319	134600	220350480	1972	1972	1972	1972	0
346	20250319	134500	220350480	1972	1972	1972	1972	0
347	20250319	134400	220350480	1972	1972	1972	1972	1
348	20250319	134300	220348508	1973	1973	1973	1973	0
349	20250319	134200	220348508	1973	1974	1974	1973	13
350	20250319	134100	220322854	1973	1973	1973	1973	0
351	20250319	134000	220322854	1973	1973	1973	1973	192
352	20250319	133900	219944038	1973	1973	1973	1973	0
353	20250319	133800	219944038	1973	1973	1973	1973	0
354	20250319	133700	219944038	1973	1972	1973	1972	6
355	20250319	133600	219932201	1973	1973	1973	1973	5
356	20250319	133500	219922336	1973	1973	1973	1973	123
357	20250319	133400	219679657	1973	1973	1973	1973	0
358	20250319	133300	219679657	1973	1973	1973	1973	11
359	20250319	133200	219657954	1973	1973	1973	1973	0
360	20250319	133100	219657954	1973	1973	1973	1973	160
361	20250319	133000	219342274	1972	1972	1972	1972	2200
362	20250319	132900	215003874	1971	1971	1971	1971	0
363	20250319	132800	215003874	1971	1971	1971	1971	0
364	20250319	132700	215003874	1971	1971	1971	1971	100
365	20250319	132600	214806774	1971	1971	1971	1971	0
366	20250319	132500	214806774	1971	1971	1971	1971	142
367	20250319	132400	214526892	1971	1971	1971	1971	0
368	20250319	132300	214526892	1971	1971	1971	1971	0
369	20250319	132200	214526892	1971	1971	1971	1971	0
370	20250319	132100	214526892	1971	1971	1971	1971	0
371	20250319	132000	214526892	1971	1971	1971	1971	59
372	20250319	131900	214410603	1971	1971	1971	1971	1
373	20250319	131800	214408632	1970	1970	1970	1970	0
374	20250319	131700	214408632	1970	1970	1970	1970	396
375	20250319	131600	213628512	1971	1971	1971	1971	4
376	20250319	131500	213620628	1971	1971	1971	1971	0
377	20250319	131400	213620628	1971	1971	1971	1971	0
378	20250319	131300	213620628	1971	1971	1971	1971	0
379	20250319	131200	213620628	1971	1971	1971	1971	721
380	20250319	131100	212199537	1972	1972	1972	1972	995
381	20250319	131000	210237397	1972	1972	1972	1972	5
382	20250319	130900	210227537	1971	1971	1971	1971	0
383	20250319	130800	210227537	1971	1971	1971	1971	0
384	20250319	130700	210227537	1971	1971	1971	1971	0
385	20250319	130600	210227537	1971	1971	1971	1971	0
386	20250319	130500	210227537	1971	1971	1971	1971	1000
387	20250319	130400	208256537	1973	1973	1973	1973	2
388	20250319	130300	208252591	1972	1972	1972	1972	123
389	20250319	130200	208010035	1973	1973	1973	1973	0
390	20250319	130100	208010035	1973	1973	1973	1973	0
391	20250319	130000	208010035	1973	1973	1973	1973	0
392	20250319	125900	208010035	1973	1973	1973	1973	30
393	20250319	125800	207950845	1973	1973	1973	1973	0
394	20250319	125700	207950845	1973	1973	1973	1973	398
395	20250319	125600	207165591	1973	1973	1973	1973	0
396	20250319	125500	207165591	1973	1973	1973	1973	0
397	20250319	125400	207165591	1973	1973	1973	1973	44
398	20250319	125300	207078779	1975	1975	1975	1975	0
399	20250319	125200	207078779	1975	1975	1975	1975	0
400	20250319	125100	207078779	1975	1975	1975	1975	0
401	20250319	125000	207078779	1975	1975	1975	1975	0
402	20250319	124900	207078779	1975	1975	1975	1975	1
403	20250319	124800	207076804	1973	1973	1973	1973	0
404	20250319	124700	207076804	1973	1973	1973	1973	0
405	20250319	124600	207076804	1973	1973	1973	1973	0
406	20250319	124500	207076804	1973	1973	1973	1973	0
407	20250319	124400	207076804	1973	1974	1974	1973	239
408	20250319	124300	206605254	1976	1975	1976	1975	6
409	20250319	124200	206593401	1976	1976	1976	1976	0
410	20250319	124100	206593401	1976	1976	1976	1976	0
411	20250319	124000	206593401	1976	1976	1976	1976	10
412	20250319	123900	206573641	1977	1977	1977	1977	0
413	20250319	123800	206573641	1977	1977	1977	1977	0
414	20250319	123700	206573641	1977	1977	1977	1977	0
415	20250319	123600	206573641	1977	1977	1977	1977	0
416	20250319	123500	206573641	1977	1977	1977	1977	0
417	20250319	123400	206573641	1977	1977	1977	1977	0
418	20250319	123300	206573641	1977	1977	1977	1977	0
419	20250319	123200	206573641	1977	1977	1977	1977	0
420	20250319	123100	206573641	1977	1977	1977	1977	30
421	20250319	123000	206514331	1977	1977	1977	1977	0
422	20250319	122900	206514331	1977	1977	1977	1977	0
423	20250319	122800	206514331	1977	1977	1977	1977	0
424	20250319	122700	206514331	1977	1977	1977	1977	1
425	20250319	122600	206512354	1977	1977	1977	1977	0
426	20250319	122500	206512354	1977	1977	1977	1977	0
427	20250319	122400	206512354	1977	1977	1977	1977	0
428	20250319	122300	206512354	1977	1977	1977	1977	3
429	20250319	122200	206506423	1978	1978	1978	1978	0
430	20250319	122100	206506423	1978	1978	1978	1978	0
431	20250319	122000	206506423	1978	1972	1978	1972	1001
432	20250319	121900	204532445	1972	1972	1972	1972	0
433	20250319	121800	204532445	1972	1972	1972	1972	50
434	20250319	121700	204433845	1972	1972	1972	1972	100
435	20250319	121600	204236645	1972	1972	1972	1972	0
436	20250319	121500	204236645	1972	1972	1972	1972	0
437	20250319	121400	204236645	1972	1972	1972	1972	0
438	20250319	121300	204236645	1972	1972	1972	1972	100
439	20250319	121200	204039445	1971	1971	1971	1971	10
440	20250319	121100	204019735	1971	1971	1971	1971	40
441	20250319	121000	203940895	1971	1971	1971	1971	0
442	20250319	120900	203940895	1971	1971	1971	1971	0
443	20250319	120800	203940895	1971	1971	1971	1971	0
444	20250319	120700	203940895	1971	1971	1971	1971	0
445	20250319	120600	203940895	1971	1971	1971	1971	500
446	20250319	120500	202955395	1971	1972	1972	1971	1196
447	20250319	120400	200597488	1972	1972	1972	1972	1
448	20250319	120300	200595516	1972	1972	1972	1972	0
449	20250319	120200	200595516	1972	1974	1974	1972	344
450	20250319	120100	199917141	1972	1972	1972	1972	0
451	20250319	120000	199917141	1972	1972	1972	1972	0
452	20250319	115900	199917141	1972	1972	1972	1972	0
453	20250319	115800	199917141	1972	1972	1972	1972	0
454	20250319	115700	199917141	1972	1972	1972	1972	0
455	20250319	115600	199917141	1972	1972	1972	1972	0
456	20250319	115500	199917141	1972	1972	1972	1972	680
457	20250319	115400	198576181	1971	1971	1971	1971	0
458	20250319	115300	198576181	1971	1971	1971	1971	0
459	20250319	115200	198576181	1971	1971	1971	1971	0
460	20250319	115100	198576181	1971	1971	1971	1971	0
461	20250319	115000	198576181	1971	1971	1971	1971	0
462	20250319	114900	198576181	1971	1971	1971	1971	0
463	20250319	114800	198576181	1971	1971	1971	1971	0
464	20250319	114700	198576181	1971	1971	1971	1971	0
465	20250319	114600	198576181	1971	1971	1971	1971	0
466	20250319	114500	198576181	1971	1971	1971	1971	0
467	20250319	114400	198576181	1971	1971	1971	1971	0
468	20250319	114300	198576181	1971	1971	1971	1971	300
469	20250319	114200	197984881	1971	1971	1971	1971	252
470	20250319	114100	197488189	1978	1978	1978	1978	0
471	20250319	114000	197488189	1978	1978	1978	1978	0
472	20250319	113900	197488189	1978	1978	1978	1978	10
473	20250319	113800	197468409	1978	1978	1978	1978	0
474	20250319	113700	197468409	1978	1971	1978	1971	212
475	20250319	113600	197050543	1971	1976	1976	1971	602
476	20250319	113500	195863300	1978	1978	1978	1978	0
477	20250319	113400	195863300	1978	1978	1978	1978	0
478	20250319	113300	195863300	1978	1978	1978	1978	1
479	20250319	113200	195861322	1977	1977	1977	1977	0
480	20250319	113100	195861322	1977	1978	1978	1977	20
481	20250319	113000	195821772	1978	1978	1978	1978	0
482	20250319	112900	195821772	1978	1978	1978	1978	0
483	20250319	112800	195821772	1978	1978	1978	1978	0
484	20250319	112700	195821772	1978	1972	1978	1972	103
485	20250319	112600	195618650	1978	1978	1978	1978	0
486	20250319	112500	195618650	1978	1978	1978	1978	190
487	20250319	112400	195242830	1978	1978	1978	1978	90
488	20250319	112300	195064810	1978	1978	1978	1978	50
489	20250319	112200	194965910	1978	1978	1978	1978	0
490	20250319	112100	194965910	1978	1978	1978	1978	2
491	20250319	112000	194961954	1978	1978	1978	1978	50
492	20250319	111900	194863054	1978	1978	1978	1978	0
493	20250319	111800	194863054	1978	1978	1978	1978	0
494	20250319	111700	194863054	1978	1978	1978	1978	10
495	20250319	111600	194843274	1978	1978	1978	1978	1
496	20250319	111500	194841296	1971	1971	1971	1971	0
497	20250319	111400	194841296	1971	1971	1971	1971	0
498	20250319	111300	194841296	1971	1971	1971	1971	0
499	20250319	111200	194841296	1971	1972	1972	1971	1556
500	20250319	111100	191773814	1972	1972	1972	1972	0
501	20250319	111000	191773814	1972	1972	1972	1972	6
502	20250319	110900	191761982	1972	1972	1972	1972	0
503	20250319	110800	191761982	1972	1972	1972	1972	0
504	20250319	110700	191761982	1972	1972	1972	1972	0
505	20250319	110600	191761982	1972	1972	1972	1972	0
506	20250319	110500	191761982	1972	1972	1972	1972	0
507	20250319	110400	191761982	1972	1972	1972	1972	0
508	20250319	110300	191761982	1972	1972	1972	1972	0
509	20250319	110200	191761982	1972	1972	1972	1972	201
510	20250319	110100	191365610	1972	1972	1972	1972	0
511	20250319	110000	191365610	1972	1972	1972	1972	0
512	20250319	105900	191365610	1972	1972	1972	1972	0
513	20250319	105800	191365610	1972	1972	1972	1972	0
514	20250319	105700	191365610	1972	1972	1972	1972	0
515	20250319	105600	191365610	1972	1971	1972	1971	336
516	20250319	105500	190703157	1972	1972	1972	1972	3
517	20250319	105400	190697241	1972	1972	1972	1972	0
518	20250319	105300	190697241	1972	1972	1972	1972	5
519	20250319	105200	190687381	1972	1972	1972	1971	804
520	20250319	105100	189101905	1972	1972	1972	1972	0
521	20250319	105000	189101905	1972	1972	1972	1972	1
522	20250319	104900	189099933	1972	1972	1972	1972	0
523	20250319	104800	189099933	1972	1972	1972	1972	193
524	20250319	104700	188719337	1973	1972	1973	1972	2
525	20250319	104600	188715392	1973	1973	1973	1973	100
526	20250319	104500	188518092	1973	1975	1975	1973	996
527	20250319	104400	186552784	1979	1975	1979	1974	179
528	20250319	104300	186199432	1980	1980	1980	1980	51
529	20250319	104200	186098452	1974	1974	1974	1974	0
530	20250319	104100	186098452	1974	1974	1974	1974	28
531	20250319	104000	186043180	1980	1980	1980	1980	0
532	20250319	103900	186043180	1980	1980	1980	1980	2
533	20250319	103800	186039220	1973	1973	1973	1973	120
534	20250319	103700	185802460	1975	1975	1975	1975	10
535	20250319	103600	185782710	1977	1977	1977	1977	1
536	20250319	103500	185780733	1975	1975	1975	1975	0
537	20250319	103400	185780733	1975	1975	1975	1975	177
538	20250319	103300	185431158	1975	1976	1976	1975	840
539	20250319	103200	183772141	1979	1979	1979	1979	38
540	20250319	103100	183696939	1981	1981	1981	1981	0
541	20250319	103000	183696939	1981	1980	1981	1980	515
542	20250319	102900	182676739	1981	1981	1981	1981	0
543	20250319	102800	182676739	1981	1982	1982	1981	512
544	20250319	102700	181662466	1983	1985	1985	1983	51
545	20250319	102600	181561331	1985	1985	1985	1985	824
546	20250319	102500	179925691	1985	1981	1985	1981	367
547	20250319	102400	179198464	1987	1986	1987	1981	571
548	20250319	102300	178064005	1986	1974	1986	1974	3059
549	20250319	102200	172005624	1970	1971	1974	1970	2958
550	20250319	102100	166173394	1972	1972	1972	1972	0
551	20250319	102000	166173394	1972	1972	1972	1972	0
552	20250319	101900	166173394	1972	1971	1972	1970	350
553	20250319	101800	165483673	1971	1971	1971	1971	1500
554	20250319	101700	162527173	1972	1971	1972	1971	149
555	20250319	101600	162233413	1973	1973	1973	1973	0
556	20250319	101500	162233413	1973	1973	1973	1973	151
557	20250319	101400	161935490	1971	1973	1973	1971	377
558	20250319	101300	161191921	1971	1971	1971	1971	313
559	20250319	101200	160574998	1970	1971	1973	1970	1500
560	20250319	101100	157618586	1973	1973	1973	1973	0
561	20250319	101000	157618586	1973	1973	1973	1973	13
562	20250319	100900	157592937	1973	1973	1973	1973	0
563	20250319	100800	157592937	1973	1971	1973	1971	33
564	20250319	100700	157527892	1973	1974	1974	1964	16893
565	20250319	100600	124320682	1971	1971	1971	1971	100
566	20250319	100500	124123582	1969	1969	1969	1969	35
567	20250319	100400	124054667	1973	1973	1973	1973	0
568	20250319	100300	124054667	1973	1973	1973	1973	3
569	20250319	100200	124048748	1965	1965	1965	1965	0
570	20250319	100100	124048748	1965	1965	1965	1965	0
571	20250319	100000	124048748	1965	1965	1965	1965	0
572	20250319	095900	124048748	1965	1967	1967	1965	2477
573	20250319	095800	119178974	1970	1976	1976	1970	28
574	20250319	095700	119123754	1976	1976	1976	1976	1
575	20250319	095600	119121778	1967	1972	1972	1967	5009
576	20250319	095500	109262388	1973	1977	1977	1973	85
577	20250319	095400	109094674	1976	1976	1976	1976	0
578	20250319	095300	109094674	1976	1976	1976	1976	0
579	20250319	095200	109094674	1976	1980	1980	1976	123
580	20250319	095100	108851614	1980	1980	1980	1980	0
581	20250319	095000	108851614	1980	1980	1980	1980	0
582	20250319	094900	108851614	1980	1980	1980	1980	0
583	20250319	094800	108851614	1980	1980	1980	1980	1
584	20250319	094700	108849634	1976	1978	1978	1976	66
585	20250319	094600	108719186	1980	1978	1980	1978	580
586	20250319	094500	107571944	1978	1976	1978	1976	712
587	20250319	094400	106164685	1976	1976	1976	1976	3
588	20250319	094300	106158757	1976	1976	1976	1976	0
589	20250319	094200	106158757	1976	1976	1976	1976	1
590	20250319	094100	106156781	1973	1970	1973	1970	5993
591	20250319	094000	94347592	1970	1970	1970	1970	5000
592	20250319	093900	84497592	1973	1973	1973	1973	0
593	20250319	093800	84497592	1973	1973	1973	1973	6
594	20250319	093700	84485754	1973	1973	1973	1972	3
595	20250319	093600	84479836	1970	1970	1970	1970	982
596	20250319	093500	82545296	1970	1970	1970	1970	197
597	20250319	093400	82157206	1970	1965	1970	1965	24
598	20250319	093300	82110041	1970	1970	1970	1970	0
599	20250319	093200	82110041	1970	1970	1970	1970	0
600	20250319	093100	82110041	1970	1970	1970	1970	0
601	20250319	093000	82110041	1970	1966	1970	1966	189
602	20250319	092900	81738463	1967	1968	1968	1962	1802
603	20250319	092800	78199127	1970	1970	1970	1970	101
604	20250319	092700	78000157	1970	1972	1972	1970	51
605	20250319	092600	77899685	1968	1968	1973	1968	576
606	20250319	092500	76766108	1974	1972	1974	1969	5167
607	20250319	092400	66590216	1975	1977	1977	1970	872
608	20250319	092300	64870925	1970	1977	1977	1970	5389
609	20250319	092200	54246133	1977	1977	1977	1977	0
610	20250319	092100	54246133	1977	1977	1977	1977	0
611	20250319	092000	54246133	1977	1977	1977	1977	1
612	20250319	091900	54244156	1978	1979	1979	1978	5
613	20250319	091800	54234265	1981	1981	1981	1980	22
614	20250319	091700	54190703	1981	1981	1981	1981	10
615	20250319	091600	54170893	1981	1981	1981	1981	2
616	20250319	091500	54166931	1981	1981	1981	1971	2561
617	20250319	091400	49119170	1974	1974	1974	1970	1704
618	20250319	091300	45757583	1970	1973	1974	1970	11358
619	20250319	091200	23351838	1973	1982	1982	1973	8336
620	20250319	091100	6895385	1975	1977	1977	1975	502
621	20250319	091000	5903234	1977	1978	1978	1977	303
622	20250319	090900	5303982	1979	1980	1980	1978	926
623	20250319	090800	3471971	1979	1982	1982	1979	556
624	20250319	090700	2370953	1981	1981	1981	1981	0
625	20250319	090600	2370953	1981	1981	1981	1981	0
626	20250319	090500	2370953	1981	1981	1981	1981	1
627	20250319	090400	2368972	1980	1980	1980	1980	0
628	20250319	090300	2368972	1980	1980	1980	1980	350
629	20250319	090200	1675972	1980	1980	1980	1980	0
630	20250319	090100	1675972	1980	1980	1980	1980	414
631	20250319	090000	856252	1981	1982	1988	1981	432