KissMeData/050860/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	193500	73808173	1965	1965	1965	1965	481
3	20250321	193400	73808173	1965	1965	1965	1965	0
4	20250321	193300	73808173	1965	1965	1965	1965	0
5	20250321	193200	73808173	1965	1965	1965	1965	0
6	20250321	193100	73808173	1965	1965	1965	1965	0
7	20250321	193000	73808173	1965	1965	1965	1965	0
8	20250321	192900	73808173	1965	1965	1965	1965	0
9	20250321	192800	73808173	1965	1965	1965	1965	0
10	20250321	192700	73808173	1965	1965	1965	1965	0
11	20250321	192600	73808173	1965	1965	1965	1965	0
12	20250321	192500	73808173	1965	1965	1965	1965	0
13	20250321	192400	73808173	1965	1965	1965	1965	0
14	20250321	192300	73808173	1965	1965	1965	1965	0
15	20250321	192200	73808173	1965	1965	1965	1965	0
16	20250321	192100	73808173	1965	1965	1965	1965	0
17	20250321	192000	73808173	1965	1965	1965	1965	0
18	20250321	191900	73808173	1965	1965	1965	1965	0
19	20250321	191800	73808173	1965	1965	1965	1965	0
20	20250321	191700	73808173	1965	1965	1965	1965	0
21	20250321	191600	73808173	1965	1965	1965	1965	0
22	20250321	191500	73808173	1965	1965	1965	1965	0
23	20250321	191400	73808173	1965	1965	1965	1965	0
24	20250321	191300	73808173	1965	1965	1965	1965	0
25	20250321	191200	73808173	1965	1965	1965	1965	0
26	20250321	191100	73808173	1965	1965	1965	1965	0
27	20250321	191000	73808173	1965	1965	1965	1965	0
28	20250321	190900	73808173	1965	1965	1965	1965	0
29	20250321	190800	73808173	1965	1965	1965	1965	0
30	20250321	190700	73808173	1965	1965	1965	1965	0
31	20250321	190600	73808173	1965	1965	1965	1965	0
32	20250321	190500	73808173	1965	1965	1965	1965	481
33	20250321	190400	73808173	1965	1965	1965	1965	0
34	20250321	190300	73808173	1965	1965	1965	1965	0
35	20250321	190200	73808173	1965	1965	1965	1965	0
36	20250321	190100	73808173	1965	1965	1965	1965	0
37	20250321	190000	73808173	1965	1965	1965	1965	0
38	20250321	185900	73808173	1965	1965	1965	1965	0
39	20250321	185800	73808173	1965	1965	1965	1965	0
40	20250321	185700	73808173	1965	1965	1965	1965	0
41	20250321	185600	73808173	1965	1965	1965	1965	0
42	20250321	185500	73808173	1965	1965	1965	1965	0
43	20250321	185400	73808173	1965	1965	1965	1965	0
44	20250321	185300	73808173	1965	1965	1965	1965	0
45	20250321	185200	73808173	1965	1965	1965	1965	0
46	20250321	185100	73808173	1965	1965	1965	1965	0
47	20250321	185000	73808173	1965	1965	1965	1965	0
48	20250321	184900	73808173	1965	1965	1965	1965	0
49	20250321	184800	73808173	1965	1965	1965	1965	0
50	20250321	184700	73808173	1965	1965	1965	1965	0
51	20250321	184600	73808173	1965	1965	1965	1965	0
52	20250321	184500	73808173	1965	1965	1965	1965	0
53	20250321	184400	73808173	1965	1965	1965	1965	0
54	20250321	184300	73808173	1965	1965	1965	1965	0
55	20250321	184200	73808173	1965	1965	1965	1965	0
56	20250321	184100	73808173	1965	1965	1965	1965	0
57	20250321	184000	73808173	1965	1965	1965	1965	0
58	20250321	183900	73808173	1965	1965	1965	1965	0
59	20250321	183800	73808173	1965	1965	1965	1965	0
60	20250321	183700	73808173	1965	1965	1965	1965	0
61	20250321	183600	73808173	1965	1965	1965	1965	0
62	20250321	183500	73808173	1965	1965	1965	1965	481
63	20250321	183400	73808173	1965	1965	1965	1965	0
64	20250321	183300	73808173	1965	1965	1965	1965	0
65	20250321	183200	73808173	1965	1965	1965	1965	0
66	20250321	183100	73808173	1965	1965	1965	1965	0
67	20250321	183000	73808173	1965	1965	1965	1965	0
68	20250321	182900	73808173	1965	1965	1965	1965	0
69	20250321	182800	73808173	1965	1965	1965	1965	0
70	20250321	182700	73808173	1965	1965	1965	1965	0
71	20250321	182600	73808173	1965	1965	1965	1965	0
72	20250321	182500	73808173	1965	1965	1965	1965	0
73	20250321	182400	73808173	1965	1965	1965	1965	0
74	20250321	182300	73808173	1965	1965	1965	1965	0
75	20250321	182200	73808173	1965	1965	1965	1965	0
76	20250321	182100	73808173	1965	1965	1965	1965	0
77	20250321	182000	73808173	1965	1965	1965	1965	0
78	20250321	181900	73808173	1965	1965	1965	1965	0
79	20250321	181800	73808173	1965	1965	1965	1965	0
80	20250321	181700	73808173	1965	1965	1965	1965	0
81	20250321	181600	73808173	1965	1965	1965	1965	0
82	20250321	181500	73808173	1965	1965	1965	1965	0
83	20250321	181400	73808173	1965	1965	1965	1965	0
84	20250321	181300	73808173	1965	1965	1965	1965	0
85	20250321	181200	73808173	1965	1965	1965	1965	0
86	20250321	181100	73808173	1965	1965	1965	1965	0
87	20250321	181000	73808173	1965	1965	1965	1965	0
88	20250321	180900	73808173	1965	1965	1965	1965	0
89	20250321	180800	73808173	1965	1965	1965	1965	0
90	20250321	180700	73808173	1965	1965	1965	1965	0
91	20250321	180600	73808173	1965	1965	1965	1965	0
92	20250321	180500	73808173	1965	1965	1965	1965	481
93	20250321	180400	73808173	1965	1965	1965	1965	0
94	20250321	180300	73808173	1965	1965	1965	1965	0
95	20250321	180200	73808173	1965	1965	1965	1965	0
96	20250321	180100	73808173	1965	1965	1965	1965	0
97	20250321	180000	73808173	1965	1965	1965	1965	0
98	20250321	175900	73808173	1965	1965	1965	1965	0
99	20250321	175800	73808173	1965	1965	1965	1965	0
100	20250321	175700	73808173	1965	1965	1965	1965	0
101	20250321	175600	73808173	1965	1965	1965	1965	0
102	20250321	175500	73808173	1965	1965	1965	1965	0
103	20250321	175400	73808173	1965	1965	1965	1965	0
104	20250321	175300	73808173	1965	1965	1965	1965	0
105	20250321	175200	73808173	1965	1965	1965	1965	0
106	20250321	175100	73808173	1965	1965	1965	1965	0
107	20250321	175000	73808173	1965	1965	1965	1965	0
108	20250321	174900	73808173	1965	1965	1965	1965	0
109	20250321	174800	73808173	1965	1965	1965	1965	0
110	20250321	174700	73808173	1965	1965	1965	1965	0
111	20250321	174600	73808173	1965	1965	1965	1965	0
112	20250321	174500	73808173	1965	1965	1965	1965	0
113	20250321	174400	73808173	1965	1965	1965	1965	0
114	20250321	174300	73808173	1965	1965	1965	1965	0
115	20250321	174200	73808173	1965	1965	1965	1965	0
116	20250321	174100	73808173	1965	1965	1965	1965	0
117	20250321	174000	73808173	1965	1965	1965	1965	0
118	20250321	173900	73808173	1965	1965	1965	1965	0
119	20250321	173800	73808173	1965	1965	1965	1965	0
120	20250321	173700	73808173	1965	1965	1965	1965	0
121	20250321	173600	73808173	1965	1965	1965	1965	0
122	20250321	173500	73808173	1965	1965	1965	1965	481
123	20250321	173400	73808173	1965	1965	1965	1965	0
124	20250321	173300	73808173	1965	1965	1965	1965	0
125	20250321	173200	73808173	1965	1965	1965	1965	0
126	20250321	173100	73808173	1965	1965	1965	1965	0
127	20250321	173000	73808173	1965	1965	1965	1965	0
128	20250321	172900	73808173	1965	1965	1965	1965	0
129	20250321	172800	73808173	1965	1965	1965	1965	0
130	20250321	172700	73808173	1965	1965	1965	1965	0
131	20250321	172600	73808173	1965	1965	1965	1965	0
132	20250321	172500	73808173	1965	1965	1965	1965	0
133	20250321	172400	73808173	1965	1965	1965	1965	0
134	20250321	172300	73808173	1965	1965	1965	1965	0
135	20250321	172200	73808173	1965	1965	1965	1965	0
136	20250321	172100	73808173	1965	1965	1965	1965	0
137	20250321	172000	73808173	1965	1965	1965	1965	0
138	20250321	171900	73808173	1965	1965	1965	1965	0
139	20250321	171800	73808173	1965	1965	1965	1965	0
140	20250321	171700	73808173	1965	1965	1965	1965	0
141	20250321	171600	73808173	1965	1965	1965	1965	0
142	20250321	171500	73808173	1965	1965	1965	1965	0
143	20250321	171400	73808173	1965	1965	1965	1965	0
144	20250321	171300	73808173	1965	1965	1965	1965	0
145	20250321	171200	73808173	1965	1965	1965	1965	0
146	20250321	171100	73808173	1965	1965	1965	1965	0
147	20250321	171000	73808173	1965	1965	1965	1965	0
148	20250321	170900	73808173	1965	1965	1965	1965	0
149	20250321	170800	73808173	1965	1965	1965	1965	0
150	20250321	170700	73808173	1965	1965	1965	1965	0
151	20250321	170600	73808173	1965	1965	1965	1965	0
152	20250321	170500	73808173	1965	1965	1965	1965	481
153	20250321	170400	73808173	1965	1965	1965	1965	0
154	20250321	170300	73808173	1965	1965	1965	1965	0
155	20250321	170200	73808173	1965	1965	1965	1965	0
156	20250321	170100	73808173	1965	1965	1965	1965	0
157	20250321	170000	73808173	1965	1965	1965	1965	0
158	20250321	165900	73808173	1965	1965	1965	1965	0
159	20250321	165800	73808173	1965	1965	1965	1965	0
160	20250321	165700	73808173	1965	1965	1965	1965	0
161	20250321	165600	73808173	1965	1965	1965	1965	0
162	20250321	165500	73808173	1965	1965	1965	1965	0
163	20250321	165400	73808173	1965	1965	1965	1965	0
164	20250321	165300	73808173	1965	1965	1965	1965	0
165	20250321	165200	73808173	1965	1965	1965	1965	0
166	20250321	165100	73808173	1965	1965	1965	1965	0
167	20250321	165000	73808173	1965	1965	1965	1965	0
168	20250321	164900	73808173	1965	1965	1965	1965	0
169	20250321	164800	73808173	1965	1965	1965	1965	0
170	20250321	164700	73808173	1965	1965	1965	1965	0
171	20250321	164600	73808173	1965	1965	1965	1965	0
172	20250321	164500	73808173	1965	1965	1965	1965	0
173	20250321	164400	73808173	1965	1965	1965	1965	0
174	20250321	164300	73808173	1965	1965	1965	1965	0
175	20250321	164200	73808173	1965	1965	1965	1965	0
176	20250321	164100	73808173	1965	1965	1965	1965	0
177	20250321	164000	73808173	1965	1965	1965	1965	0
178	20250321	163900	73808173	1965	1965	1965	1965	0
179	20250321	163800	73808173	1965	1965	1965	1965	0
180	20250321	163700	73808173	1965	1965	1965	1965	0
181	20250321	163600	73808173	1965	1965	1965	1965	0
182	20250321	163500	73808173	1965	1965	1965	1965	481
183	20250321	163400	73808173	1965	1965	1965	1965	0
184	20250321	163300	73808173	1965	1965	1965	1965	0
185	20250321	163200	73808173	1965	1965	1965	1965	0
186	20250321	163100	73808173	1965	1965	1965	1965	0
187	20250321	163000	73808173	1965	1965	1965	1965	0
188	20250321	162900	73808173	1965	1965	1965	1965	0
189	20250321	162800	73808173	1965	1965	1965	1965	0
190	20250321	162700	73808173	1965	1965	1965	1965	0
191	20250321	162600	73808173	1965	1965	1965	1965	0
192	20250321	162500	73808173	1965	1965	1965	1965	0
193	20250321	162400	73808173	1965	1965	1965	1965	0
194	20250321	162300	73808173	1965	1965	1965	1965	0
195	20250321	162200	73808173	1965	1965	1965	1965	0
196	20250321	162100	73808173	1965	1965	1965	1965	0
197	20250321	162000	73808173	1965	1965	1965	1965	0
198	20250321	161900	73808173	1965	1965	1965	1965	0
199	20250321	161800	73808173	1965	1965	1965	1965	0
200	20250321	161700	73808173	1965	1965	1965	1965	0
201	20250321	161600	73808173	1965	1965	1965	1965	0
202	20250321	161500	73808173	1965	1965	1965	1965	0
203	20250321	161400	73808173	1965	1965	1965	1965	0
204	20250321	161300	73808173	1965	1965	1965	1965	0
205	20250321	161200	73808173	1965	1965	1965	1965	0
206	20250321	161100	73808173	1965	1965	1965	1965	0
207	20250321	161000	73808173	1965	1965	1965	1965	0
208	20250321	160900	73808173	1965	1965	1965	1965	0
209	20250321	160800	73808173	1965	1965	1965	1965	0
210	20250321	160700	73808173	1965	1965	1965	1965	0
211	20250321	160600	73808173	1965	1965	1965	1965	0
212	20250321	160500	73808173	1965	1965	1965	1965	481
213	20250321	160400	73808173	1965	1965	1965	1965	0
214	20250321	160300	73808173	1965	1965	1965	1965	0
215	20250321	160200	73808173	1965	1965	1965	1965	0
216	20250321	160100	73808173	1965	1965	1965	1965	0
217	20250321	160000	73808173	1965	1965	1965	1965	0
218	20250321	155900	73808173	1965	1965	1965	1965	0
219	20250321	155800	73808173	1965	1965	1965	1965	0
220	20250321	155700	73808173	1965	1965	1965	1965	0
221	20250321	155600	73808173	1965	1965	1965	1965	0
222	20250321	155500	73808173	1965	1965	1965	1965	0
223	20250321	155400	73808173	1965	1965	1965	1965	0
224	20250321	155300	73808173	1965	1965	1965	1965	0
225	20250321	155200	73808173	1965	1965	1965	1965	0
226	20250321	155100	73808173	1965	1965	1965	1965	0
227	20250321	155000	73808173	1965	1965	1965	1965	0
228	20250321	154900	73808173	1965	1965	1965	1965	0
229	20250321	154800	73808173	1965	1965	1965	1965	0
230	20250321	154700	73808173	1965	1965	1965	1965	0
231	20250321	154600	73808173	1965	1965	1965	1965	0
232	20250321	154500	73808173	1965	1965	1965	1965	0
233	20250321	154400	73808173	1965	1965	1965	1965	0
234	20250321	154300	73808173	1965	1965	1965	1965	0
235	20250321	154200	73808173	1965	1965	1965	1965	0
236	20250321	154100	73808173	1965	1965	1965	1965	0
237	20250321	154000	73808173	1965	1965	1965	1965	0
238	20250321	153900	73808173	1965	1965	1965	1965	0
239	20250321	153800	73808173	1965	1965	1965	1965	0
240	20250321	153700	73808173	1965	1965	1965	1965	0
241	20250321	153600	73808173	1965	1965	1965	1965	0
242	20250321	153500	73808173	1965	1965	1965	1965	481
243	20250321	153400	73808173	1965	1965	1965	1965	0
244	20250321	153300	73808173	1965	1965	1965	1965	0
245	20250321	153200	73808173	1965	1965	1965	1965	0
246	20250321	153100	73808173	1965	1965	1965	1965	0
247	20250321	153000	73808173	1965	1965	1965	1965	481
248	20250321	152900	72863008	1961	1961	1961	1961	0
249	20250321	152800	72863008	1961	1961	1961	1961	0
250	20250321	152700	72863008	1961	1961	1961	1961	0
251	20250321	152600	72863008	1961	1961	1961	1961	0
252	20250321	152500	72863008	1961	1961	1961	1961	0
253	20250321	152400	72863008	1961	1961	1961	1961	0
254	20250321	152300	72863008	1961	1961	1961	1961	0
255	20250321	152200	72863008	1961	1961	1961	1961	0
256	20250321	152100	72863008	1961	1961	1961	1961	0
257	20250321	152000	72863008	1961	1961	1961	1961	0
258	20250321	151900	72863008	1961	1961	1961	1961	0
259	20250321	151800	72863008	1961	1961	1961	1961	0
260	20250321	151700	72863008	1961	1961	1961	1961	0
261	20250321	151600	72863008	1961	1961	1961	1961	0
262	20250321	151500	72863008	1961	1961	1961	1961	0
263	20250321	151400	72863008	1961	1961	1961	1961	0
264	20250321	151300	72863008	1961	1962	1964	1961	150
265	20250321	151200	72568646	1964	1964	1964	1964	0
266	20250321	151100	72568646	1964	1964	1964	1964	0
267	20250321	151000	72568646	1964	1964	1964	1964	0
268	20250321	150900	72568646	1964	1964	1964	1964	0
269	20250321	150800	72568646	1964	1964	1964	1964	0
270	20250321	150700	72568646	1964	1964	1964	1964	0
271	20250321	150600	72568646	1964	1964	1964	1964	0
272	20250321	150500	72568646	1964	1964	1964	1964	0
273	20250321	150400	72568646	1964	1964	1964	1964	0
274	20250321	150300	72568646	1964	1964	1964	1964	0
275	20250321	150200	72568646	1964	1964	1964	1964	0
276	20250321	150100	72568646	1964	1964	1964	1964	0
277	20250321	150000	72568646	1964	1964	1964	1964	0
278	20250321	145900	72568646	1964	1964	1964	1964	2
279	20250321	145800	72564718	1961	1961	1961	1961	0
280	20250321	145700	72564718	1961	1961	1961	1961	0
281	20250321	145600	72564718	1961	1961	1961	1961	0
282	20250321	145500	72564718	1961	1961	1961	1961	90
283	20250321	145400	72388228	1961	1961	1961	1961	0
284	20250321	145300	72388228	1961	1961	1961	1961	0
285	20250321	145200	72388228	1961	1961	1961	1961	0
286	20250321	145100	72388228	1961	1961	1961	1961	0
287	20250321	145000	72388228	1961	1961	1961	1961	0
288	20250321	144900	72388228	1961	1961	1961	1961	0
289	20250321	144800	72388228	1961	1962	1962	1961	526
290	20250321	144700	71356648	1962	1962	1962	1962	0
291	20250321	144600	71356648	1962	1962	1962	1962	0
292	20250321	144500	71356648	1962	1962	1962	1962	0
293	20250321	144400	71356648	1962	1962	1962	1962	1
294	20250321	144300	71354686	1962	1962	1962	1962	5
295	20250321	144200	71344876	1962	1962	1962	1962	0
296	20250321	144100	71344876	1962	1962	1962	1962	0
297	20250321	144000	71344876	1962	1962	1962	1962	100
298	20250321	143900	71148676	1962	1962	1962	1962	0
299	20250321	143800	71148676	1962	1962	1962	1962	0
300	20250321	143700	71148676	1962	1962	1962	1962	0
301	20250321	143600	71148676	1962	1962	1962	1962	0
302	20250321	143500	71148676	1962	1962	1962	1962	0
303	20250321	143400	71148676	1962	1962	1962	1962	0
304	20250321	143300	71148676	1962	1962	1962	1962	95
305	20250321	143200	70962286	1961	1961	1961	1961	0
306	20250321	143100	70962286	1961	1961	1961	1961	0
307	20250321	143000	70962286	1961	1961	1961	1961	20
308	20250321	142900	70923066	1962	1962	1962	1962	0
309	20250321	142800	70923066	1962	1962	1962	1962	0
310	20250321	142700	70923066	1962	1962	1962	1962	0
311	20250321	142600	70923066	1962	1962	1962	1962	0
312	20250321	142500	70923066	1962	1962	1962	1962	0
313	20250321	142400	70923066	1962	1962	1962	1962	0
314	20250321	142300	70923066	1962	1962	1962	1962	0
315	20250321	142200	70923066	1962	1962	1962	1962	0
316	20250321	142100	70923066	1962	1962	1962	1962	0
317	20250321	142000	70923066	1962	1962	1962	1962	0
318	20250321	141900	70923066	1962	1962	1962	1962	0
319	20250321	141800	70923066	1962	1962	1962	1962	0
320	20250321	141700	70923066	1962	1962	1962	1962	0
321	20250321	141600	70923066	1962	1962	1962	1962	0
322	20250321	141500	70923066	1962	1962	1962	1962	0
323	20250321	141400	70923066	1962	1962	1962	1962	0
324	20250321	141300	70923066	1962	1962	1962	1962	0
325	20250321	141200	70923066	1962	1962	1962	1962	0
326	20250321	141100	70923066	1962	1962	1962	1962	0
327	20250321	141000	70923066	1962	1962	1962	1962	1
328	20250321	140900	70921104	1962	1962	1962	1962	0
329	20250321	140800	70921104	1962	1962	1962	1962	0
330	20250321	140700	70921104	1962	1962	1962	1962	0
331	20250321	140600	70921104	1962	1962	1962	1962	1
332	20250321	140500	70919142	1962	1962	1962	1962	4
333	20250321	140400	70911294	1962	1962	1964	1961	1066
334	20250321	140300	68819050	1962	1962	1962	1962	0
335	20250321	140200	68819050	1962	1962	1962	1962	1
336	20250321	140100	68817088	1962	1962	1962	1962	0
337	20250321	140000	68817088	1962	1962	1962	1962	0
338	20250321	135900	68817088	1962	1962	1962	1962	50
339	20250321	135800	68718988	1962	1962	1962	1962	0
340	20250321	135700	68718988	1962	1962	1962	1962	0
341	20250321	135600	68718988	1962	1962	1962	1962	0
342	20250321	135500	68718988	1962	1962	1962	1962	0
343	20250321	135400	68718988	1962	1962	1962	1962	0
344	20250321	135300	68718988	1962	1962	1962	1962	0
345	20250321	135200	68718988	1962	1962	1962	1962	0
346	20250321	135100	68718988	1962	1962	1962	1962	0
347	20250321	135000	68718988	1962	1961	1962	1961	2
348	20250321	134900	68715065	1962	1962	1962	1962	0
349	20250321	134800	68715065	1962	1962	1962	1962	0
350	20250321	134700	68715065	1962	1962	1962	1962	0
351	20250321	134600	68715065	1962	1962	1962	1962	0
352	20250321	134500	68715065	1962	1962	1962	1962	0
353	20250321	134400	68715065	1962	1962	1962	1962	3
354	20250321	134300	68709179	1961	1961	1961	1961	0
355	20250321	134200	68709179	1961	1961	1961	1961	0
356	20250321	134100	68709179	1961	1961	1961	1961	0
357	20250321	134000	68709179	1961	1961	1961	1961	0
358	20250321	133900	68709179	1961	1961	1961	1961	0
359	20250321	133800	68709179	1961	1961	1961	1961	0
360	20250321	133700	68709179	1961	1961	1961	1961	0
361	20250321	133600	68709179	1961	1961	1961	1961	0
362	20250321	133500	68709179	1961	1961	1961	1961	0
363	20250321	133400	68709179	1961	1961	1961	1961	0
364	20250321	133300	68709179	1961	1961	1961	1961	0
365	20250321	133200	68709179	1961	1961	1961	1961	0
366	20250321	133100	68709179	1961	1961	1961	1961	0
367	20250321	133000	68709179	1961	1961	1961	1961	0
368	20250321	132900	68709179	1961	1961	1961	1961	0
369	20250321	132800	68709179	1961	1961	1961	1961	1
370	20250321	132700	68707218	1961	1961	1961	1961	0
371	20250321	132600	68707218	1961	1961	1961	1961	0
372	20250321	132500	68707218	1961	1961	1961	1961	0
373	20250321	132400	68707218	1961	1961	1961	1961	0
374	20250321	132300	68707218	1961	1961	1961	1961	0
375	20250321	132200	68707218	1961	1961	1961	1961	0
376	20250321	132100	68707218	1961	1961	1961	1961	0
377	20250321	132000	68707218	1961	1961	1961	1961	1
378	20250321	131900	68705257	1961	1961	1961	1961	15
379	20250321	131800	68675842	1960	1960	1960	1960	0
380	20250321	131700	68675842	1960	1961	1961	1960	54
381	20250321	131600	68569980	1960	1960	1960	1960	0
382	20250321	131500	68569980	1960	1960	1960	1960	0
383	20250321	131400	68569980	1960	1960	1960	1960	1
384	20250321	131300	68568020	1960	1960	1960	1960	0
385	20250321	131200	68568020	1960	1960	1960	1960	66
386	20250321	131100	68438660	1962	1962	1962	1962	0
387	20250321	131000	68438660	1962	1962	1962	1962	0
388	20250321	130900	68438660	1962	1962	1962	1962	0
389	20250321	130800	68438660	1962	1962	1962	1962	0
390	20250321	130700	68438660	1962	1962	1962	1962	0
391	20250321	130600	68438660	1962	1962	1962	1962	0
392	20250321	130500	68438660	1962	1962	1962	1962	0
393	20250321	130400	68438660	1962	1962	1962	1962	0
394	20250321	130300	68438660	1962	1962	1962	1962	0
395	20250321	130200	68438660	1962	1962	1962	1962	0
396	20250321	130100	68438660	1962	1962	1962	1962	0
397	20250321	130000	68438660	1962	1962	1962	1962	0
398	20250321	125900	68438660	1962	1962	1962	1962	0
399	20250321	125800	68438660	1962	1962	1962	1962	0
400	20250321	125700	68438660	1962	1962	1962	1962	0
401	20250321	125600	68438660	1962	1962	1962	1962	0
402	20250321	125500	68438660	1962	1962	1962	1962	0
403	20250321	125400	68438660	1962	1960	1962	1960	6
404	20250321	125300	68426890	1960	1960	1960	1960	0
405	20250321	125200	68426890	1960	1960	1960	1960	0
406	20250321	125100	68426890	1960	1960	1960	1960	0
407	20250321	125000	68426890	1960	1960	1960	1960	99
408	20250321	124900	68232850	1962	1962	1962	1962	0
409	20250321	124800	68232850	1962	1962	1962	1962	5
410	20250321	124700	68223040	1962	1962	1962	1962	5
411	20250321	124600	68213230	1962	1962	1962	1962	0
412	20250321	124500	68213230	1962	1962	1962	1962	0
413	20250321	124400	68213230	1962	1962	1962	1962	0
414	20250321	124300	68213230	1962	1962	1962	1962	0
415	20250321	124200	68213230	1962	1961	1962	1961	101
416	20250321	124100	68015168	1961	1961	1961	1961	0
417	20250321	124000	68015168	1961	1961	1961	1961	0
418	20250321	123900	68015168	1961	1961	1961	1961	0
419	20250321	123800	68015168	1961	1961	1961	1961	0
420	20250321	123700	68015168	1961	1961	1961	1961	0
421	20250321	123600	68015168	1961	1961	1961	1961	0
422	20250321	123500	68015168	1961	1961	1961	1961	0
423	20250321	123400	68015168	1961	1961	1961	1961	67
424	20250321	123300	67883781	1961	1961	1961	1961	0
425	20250321	123200	67883781	1961	1961	1961	1961	0
426	20250321	123100	67883781	1961	1961	1961	1961	0
427	20250321	123000	67883781	1961	1961	1961	1961	0
428	20250321	122900	67883781	1961	1961	1961	1961	0
429	20250321	122800	67883781	1961	1961	1961	1961	0
430	20250321	122700	67883781	1961	1961	1961	1961	0
431	20250321	122600	67883781	1961	1961	1961	1961	934
432	20250321	122500	66052207	1961	1961	1961	1961	0
433	20250321	122400	66052207	1961	1961	1961	1961	0
434	20250321	122300	66052207	1961	1961	1961	1961	1
435	20250321	122200	66050246	1961	1961	1961	1961	0
436	20250321	122100	66050246	1961	1961	1961	1961	0
437	20250321	122000	66050246	1961	1961	1961	1961	0
438	20250321	121900	66050246	1961	1961	1961	1961	0
439	20250321	121800	66050246	1961	1961	1961	1961	0
440	20250321	121700	66050246	1961	1961	1961	1961	0
441	20250321	121600	66050246	1961	1961	1961	1961	0
442	20250321	121500	66050246	1961	1961	1961	1961	0
443	20250321	121400	66050246	1961	1961	1961	1961	1
444	20250321	121300	66048285	1961	1961	1961	1961	0
445	20250321	121200	66048285	1961	1961	1961	1961	1124
446	20250321	121100	63844121	1962	1962	1962	1962	0
447	20250321	121000	63844121	1962	1962	1962	1962	0
448	20250321	120900	63844121	1962	1962	1962	1962	509
449	20250321	120800	62845463	1962	1962	1962	1962	0
450	20250321	120700	62845463	1962	1962	1962	1962	11
451	20250321	120600	62823881	1962	1962	1962	1962	0
452	20250321	120500	62823881	1962	1962	1962	1962	0
453	20250321	120400	62823881	1962	1962	1962	1962	0
454	20250321	120300	62823881	1962	1962	1962	1962	0
455	20250321	120200	62823881	1962	1962	1962	1962	0
456	20250321	120100	62823881	1962	1962	1962	1962	0
457	20250321	120000	62823881	1962	1962	1962	1962	0
458	20250321	115900	62823881	1962	1962	1962	1962	0
459	20250321	115800	62823881	1962	1963	1963	1962	146
460	20250321	115700	62537428	1962	1962	1962	1962	0
461	20250321	115600	62537428	1962	1962	1962	1962	0
462	20250321	115500	62537428	1962	1962	1962	1962	0
463	20250321	115400	62537428	1962	1962	1962	1962	0
464	20250321	115300	62537428	1962	1962	1962	1962	0
465	20250321	115200	62537428	1962	1962	1962	1962	0
466	20250321	115100	62537428	1962	1962	1962	1962	0
467	20250321	115000	62537428	1962	1962	1962	1962	0
468	20250321	114900	62537428	1962	1962	1962	1962	0
469	20250321	114800	62537428	1962	1962	1962	1962	0
470	20250321	114700	62537428	1962	1962	1962	1962	0
471	20250321	114600	62537428	1962	1962	1962	1962	0
472	20250321	114500	62537428	1962	1963	1963	1962	142
473	20250321	114400	62258699	1962	1962	1962	1962	0
474	20250321	114300	62258699	1962	1962	1962	1962	0
475	20250321	114200	62258699	1962	1962	1962	1962	0
476	20250321	114100	62258699	1962	1962	1962	1962	0
477	20250321	114000	62258699	1962	1962	1962	1962	0
478	20250321	113900	62258699	1962	1962	1962	1962	0
479	20250321	113800	62258699	1962	1962	1962	1962	0
480	20250321	113700	62258699	1962	1962	1962	1962	0
481	20250321	113600	62258699	1962	1962	1962	1962	0
482	20250321	113500	62258699	1962	1962	1962	1962	0
483	20250321	113400	62258699	1962	1962	1962	1962	0
484	20250321	113300	62258699	1962	1962	1962	1962	0
485	20250321	113200	62258699	1962	1962	1962	1962	14
486	20250321	113100	62231231	1962	1962	1962	1962	1
487	20250321	113000	62229269	1961	1961	1961	1961	0
488	20250321	112900	62229269	1961	1961	1961	1961	0
489	20250321	112800	62229269	1961	1961	1961	1961	0
490	20250321	112700	62229269	1961	1961	1961	1961	0
491	20250321	112600	62229269	1961	1961	1961	1961	0
492	20250321	112500	62229269	1961	1961	1961	1961	0
493	20250321	112400	62229269	1961	1961	1961	1961	1
494	20250321	112300	62227308	1962	1962	1962	1962	0
495	20250321	112200	62227308	1962	1962	1962	1962	0
496	20250321	112100	62227308	1962	1962	1962	1962	0
497	20250321	112000	62227308	1962	1962	1962	1962	0
498	20250321	111900	62227308	1962	1962	1962	1962	0
499	20250321	111800	62227308	1962	1962	1962	1962	0
500	20250321	111700	62227308	1962	1962	1962	1962	0
501	20250321	111600	62227308	1962	1962	1962	1962	50
502	20250321	111500	62129208	1962	1962	1962	1962	0
503	20250321	111400	62129208	1962	1962	1962	1962	0
504	20250321	111300	62129208	1962	1962	1962	1962	500
505	20250321	111200	61148208	1962	1962	1962	1962	0
506	20250321	111100	61148208	1962	1961	1962	1960	6401
507	20250321	111000	48601980	1962	1962	1962	1962	0
508	20250321	110900	48601980	1962	1962	1962	1962	0
509	20250321	110800	48601980	1962	1962	1962	1962	0
510	20250321	110700	48601980	1962	1962	1962	1962	0
511	20250321	110600	48601980	1962	1962	1962	1962	0
512	20250321	110500	48601980	1962	1962	1962	1962	0
513	20250321	110400	48601980	1962	1962	1962	1962	0
514	20250321	110300	48601980	1962	1962	1962	1962	0
515	20250321	110200	48601980	1962	1962	1962	1962	0
516	20250321	110100	48601980	1962	1962	1962	1962	1
517	20250321	110000	48600018	1962	1962	1962	1962	0
518	20250321	105900	48600018	1962	1962	1962	1962	0
519	20250321	105800	48600018	1962	1962	1962	1962	0
520	20250321	105700	48600018	1962	1962	1962	1962	0
521	20250321	105600	48600018	1962	1962	1962	1962	0
522	20250321	105500	48600018	1962	1962	1962	1962	0
523	20250321	105400	48600018	1962	1962	1962	1962	0
524	20250321	105300	48600018	1962	1962	1962	1962	0
525	20250321	105200	48600018	1962	1962	1962	1962	0
526	20250321	105100	48600018	1962	1962	1962	1962	0
527	20250321	105000	48600018	1962	1962	1962	1962	0
528	20250321	104900	48600018	1962	1962	1962	1962	0
529	20250321	104800	48600018	1962	1962	1962	1962	0
530	20250321	104700	48600018	1962	1962	1962	1962	0
531	20250321	104600	48600018	1962	1961	1962	1961	6000
532	20250321	104500	36833017	1959	1959	1959	1959	50
533	20250321	104400	36735067	1961	1960	1961	1960	5
534	20250321	104300	36725266	1959	1959	1959	1959	0
535	20250321	104200	36725266	1959	1959	1959	1959	1
536	20250321	104100	36723307	1960	1960	1960	1960	170
537	20250321	104000	36390107	1960	1960	1960	1960	10
538	20250321	103900	36370507	1959	1959	1959	1959	0
539	20250321	103800	36370507	1959	1960	1960	1959	14
540	20250321	103700	36343068	1960	1960	1960	1960	0
541	20250321	103600	36343068	1960	1960	1960	1960	0
542	20250321	103500	36343068	1960	1960	1960	1960	0
543	20250321	103400	36343068	1960	1960	1960	1960	0
544	20250321	103300	36343068	1960	1960	1960	1960	0
545	20250321	103200	36343068	1960	1960	1960	1960	0
546	20250321	103100	36343068	1960	1960	1960	1960	150
547	20250321	103000	36049068	1960	1960	1960	1960	0
548	20250321	102900	36049068	1960	1960	1960	1960	27
549	20250321	102800	35996148	1960	1960	1960	1960	0
550	20250321	102700	35996148	1960	1960	1960	1960	0
551	20250321	102600	35996148	1960	1960	1960	1960	505
552	20250321	102500	35006348	1960	1960	1960	1960	85
553	20250321	102400	34839748	1960	1960	1960	1960	30
554	20250321	102300	34780948	1960	1960	1960	1960	0
555	20250321	102200	34780948	1960	1960	1960	1960	2
556	20250321	102100	34777028	1960	1960	1960	1960	574
557	20250321	102000	33651988	1961	1961	1961	1961	0
558	20250321	101900	33651988	1961	1963	1963	1961	3281
559	20250321	101800	27215817	1964	1964	1964	1964	0
560	20250321	101700	27215817	1964	1964	1964	1964	0
561	20250321	101600	27215817	1964	1964	1964	1964	0
562	20250321	101500	27215817	1964	1964	1964	1964	0
563	20250321	101400	27215817	1964	1964	1964	1964	0
564	20250321	101300	27215817	1964	1964	1964	1964	0
565	20250321	101200	27215817	1964	1964	1964	1964	0
566	20250321	101100	27215817	1964	1964	1964	1964	0
567	20250321	101000	27215817	1964	1964	1964	1964	1
568	20250321	100900	27213853	1962	1962	1962	1962	0
569	20250321	100800	27213853	1962	1963	1963	1962	108
570	20250321	100700	27001857	1962	1962	1962	1962	1
571	20250321	100600	26999895	1964	1964	1964	1964	0
572	20250321	100500	26999895	1964	1964	1964	1964	0
573	20250321	100400	26999895	1964	1964	1964	1964	0
574	20250321	100300	26999895	1964	1964	1964	1964	0
575	20250321	100200	26999895	1964	1964	1964	1964	0
576	20250321	100100	26999895	1964	1964	1964	1964	0
577	20250321	100000	26999895	1964	1962	1964	1961	54
578	20250321	095900	26893917	1964	1964	1964	1964	0
579	20250321	095800	26893917	1964	1964	1964	1964	1
580	20250321	095700	26891953	1962	1962	1962	1962	0
581	20250321	095600	26891953	1962	1962	1962	1962	0
582	20250321	095500	26891953	1962	1962	1962	1962	0
583	20250321	095400	26891953	1962	1963	1963	1962	430
584	20250321	095300	26048292	1963	1964	1964	1963	155
585	20250321	095200	25744024	1965	1965	1965	1965	101
586	20250321	095100	25545559	1965	1968	1968	1964	5694
587	20250321	095000	14346456	1971	1971	1971	1971	0
588	20250321	094900	14346456	1971	1971	1971	1971	0
589	20250321	094800	14346456	1971	1971	1971	1971	1
590	20250321	094700	14344485	1971	1971	1971	1971	27
591	20250321	094600	14291268	1971	1971	1971	1971	0
592	20250321	094500	14291268	1971	1969	1971	1969	209
593	20250321	094400	13879745	1970	1970	1970	1970	350
594	20250321	094300	13190245	1971	1971	1971	1971	0
595	20250321	094200	13190245	1971	1971	1971	1971	115
596	20250321	094100	12963580	1972	1972	1974	1972	9
597	20250321	094000	12945829	1973	1973	1973	1973	1
598	20250321	093900	12943856	1975	1975	1975	1975	0
599	20250321	093800	12943856	1975	1975	1975	1975	200
600	20250321	093700	12548856	1975	1975	1975	1975	20
601	20250321	093600	12509356	1973	1973	1973	1973	1
602	20250321	093500	12507383	1971	1971	1971	1971	0
603	20250321	093400	12507383	1971	1971	1971	1971	0
604	20250321	093300	12507383	1971	1971	1971	1971	1466
605	20250321	093200	9617897	1971	1971	1971	1971	0
606	20250321	093100	9617897	1971	1971	1971	1970	507
607	20250321	093000	8618632	1971	1971	1971	1971	0
608	20250321	092900	8618632	1971	1971	1971	1971	0
609	20250321	092800	8618632	1971	1971	1971	1971	1
610	20250321	092700	8616661	1969	1969	1969	1969	0
611	20250321	092600	8616661	1969	1969	1969	1969	0
612	20250321	092500	8616661	1969	1969	1969	1969	0
613	20250321	092400	8616661	1969	1969	1969	1969	0
614	20250321	092300	8616661	1969	1972	1972	1969	311
615	20250321	092200	8003765	1971	1971	1971	1971	0
616	20250321	092100	8003765	1971	1971	1971	1971	0
617	20250321	092000	8003765	1971	1971	1971	1971	0
618	20250321	091900	8003765	1971	1971	1978	1971	54
619	20250321	091800	7897155	1970	1970	1970	1969	430
620	20250321	091700	7050077	1971	1971	1971	1971	102
621	20250321	091600	6849035	1971	1972	1972	1971	18
622	20250321	091500	6813547	1973	1973	1973	1973	504
623	20250321	091400	5819155	1966	1966	1966	1966	0
624	20250321	091300	5819155	1966	1966	1966	1966	0
625	20250321	091200	5819155	1966	1966	1966	1966	0
626	20250321	091100	5819155	1966	1971	1971	1966	1000
627	20250321	091000	3851780	1970	1975	1975	1970	1238
628	20250321	090900	1411910	1975	1975	1975	1975	0
629	20250321	090800	1411910	1975	1976	1976	1975	6
630	20250321	090700	1400058	1977	1979	1980	1973	464
631	20250321	090600	483685	1980	1980	1980	1980	0
632	20250321	090500	483685	1980	1980	1980	1980	50
633	20250321	090400	384685	1980	1980	1980	1980	0
634	20250321	090300	384685	1980	1981	1981	1980	51
635	20250321	090200	283695	1982	1984	1984	1982	130
636	20250321	090100	25805	1985	1985	1985	1985	0
637	20250321	090000	25805	1985	1985	1985	1985	13