KissMeData/032280/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	191500	111383366	1993	1993	1993	1993	1104
3	20250324	191400	111383366	1993	1993	1993	1993	0
4	20250324	191300	111383366	1993	1993	1993	1993	0
5	20250324	191200	111383366	1993	1993	1993	1993	0
6	20250324	191100	111383366	1993	1993	1993	1993	0
7	20250324	191000	111383366	1993	1993	1993	1993	0
8	20250324	190900	111383366	1993	1993	1993	1993	0
9	20250324	190800	111383366	1993	1993	1993	1993	0
10	20250324	190700	111383366	1993	1993	1993	1993	0
11	20250324	190600	111383366	1993	1993	1993	1993	0
12	20250324	190500	111383366	1993	1993	1993	1993	0
13	20250324	190400	111383366	1993	1993	1993	1993	0
14	20250324	190300	111383366	1993	1993	1993	1993	0
15	20250324	190200	111383366	1993	1993	1993	1993	0
16	20250324	190100	111383366	1993	1993	1993	1993	0
17	20250324	190000	111383366	1993	1993	1993	1993	0
18	20250324	185900	111383366	1993	1993	1993	1993	0
19	20250324	185800	111383366	1993	1993	1993	1993	0
20	20250324	185700	111383366	1993	1993	1993	1993	0
21	20250324	185600	111383366	1993	1993	1993	1993	0
22	20250324	185500	111383366	1993	1993	1993	1993	0
23	20250324	185400	111383366	1993	1993	1993	1993	0
24	20250324	185300	111383366	1993	1993	1993	1993	0
25	20250324	185200	111383366	1993	1993	1993	1993	0
26	20250324	185100	111383366	1993	1993	1993	1993	0
27	20250324	185000	111383366	1993	1993	1993	1993	0
28	20250324	184900	111383366	1993	1993	1993	1993	0
29	20250324	184800	111383366	1993	1993	1993	1993	0
30	20250324	184700	111383366	1993	1993	1993	1993	0
31	20250324	184600	111383366	1993	1993	1993	1993	0
32	20250324	184500	111383366	1993	1993	1993	1993	1104
33	20250324	184400	111383366	1993	1993	1993	1993	0
34	20250324	184300	111383366	1993	1993	1993	1993	0
35	20250324	184200	111383366	1993	1993	1993	1993	0
36	20250324	184100	111383366	1993	1993	1993	1993	0
37	20250324	184000	111383366	1993	1993	1993	1993	0
38	20250324	183900	111383366	1993	1993	1993	1993	0
39	20250324	183800	111383366	1993	1993	1993	1993	0
40	20250324	183700	111383366	1993	1993	1993	1993	0
41	20250324	183600	111383366	1993	1993	1993	1993	0
42	20250324	183500	111383366	1993	1993	1993	1993	0
43	20250324	183400	111383366	1993	1993	1993	1993	0
44	20250324	183300	111383366	1993	1993	1993	1993	0
45	20250324	183200	111383366	1993	1993	1993	1993	0
46	20250324	183100	111383366	1993	1993	1993	1993	0
47	20250324	183000	111383366	1993	1993	1993	1993	0
48	20250324	182900	111383366	1993	1993	1993	1993	0
49	20250324	182800	111383366	1993	1993	1993	1993	0
50	20250324	182700	111383366	1993	1993	1993	1993	0
51	20250324	182600	111383366	1993	1993	1993	1993	0
52	20250324	182500	111383366	1993	1993	1993	1993	0
53	20250324	182400	111383366	1993	1993	1993	1993	0
54	20250324	182300	111383366	1993	1993	1993	1993	0
55	20250324	182200	111383366	1993	1993	1993	1993	0
56	20250324	182100	111383366	1993	1993	1993	1993	0
57	20250324	182000	111383366	1993	1993	1993	1993	0
58	20250324	181900	111383366	1993	1993	1993	1993	0
59	20250324	181800	111383366	1993	1993	1993	1993	0
60	20250324	181700	111383366	1993	1993	1993	1993	0
61	20250324	181600	111383366	1993	1993	1993	1993	0
62	20250324	181500	111383366	1993	1993	1993	1993	1104
63	20250324	181400	111383366	1993	1993	1993	1993	0
64	20250324	181300	111383366	1993	1993	1993	1993	0
65	20250324	181200	111383366	1993	1993	1993	1993	0
66	20250324	181100	111383366	1993	1993	1993	1993	0
67	20250324	181000	111383366	1993	1993	1993	1993	0
68	20250324	180900	111383366	1993	1993	1993	1993	0
69	20250324	180800	111383366	1993	1993	1993	1993	0
70	20250324	180700	111383366	1993	1993	1993	1993	0
71	20250324	180600	111383366	1993	1993	1993	1993	0
72	20250324	180500	111383366	1993	1993	1993	1993	0
73	20250324	180400	111383366	1993	1993	1993	1993	0
74	20250324	180300	111383366	1993	1993	1993	1993	0
75	20250324	180200	111383366	1993	1993	1993	1993	0
76	20250324	180100	111383366	1993	1993	1993	1993	0
77	20250324	180000	111383366	1993	1993	1993	1993	0
78	20250324	175900	111383366	1993	1993	1993	1993	0
79	20250324	175800	111383366	1993	1993	1993	1993	0
80	20250324	175700	111383366	1993	1993	1993	1993	0
81	20250324	175600	111383366	1993	1993	1993	1993	0
82	20250324	175500	111383366	1993	1993	1993	1993	0
83	20250324	175400	111383366	1993	1993	1993	1993	0
84	20250324	175300	111383366	1993	1993	1993	1993	0
85	20250324	175200	111383366	1993	1993	1993	1993	0
86	20250324	175100	111383366	1993	1993	1993	1993	0
87	20250324	175000	111383366	1993	1993	1993	1993	0
88	20250324	174900	111383366	1993	1993	1993	1993	0
89	20250324	174800	111383366	1993	1993	1993	1993	0
90	20250324	174700	111383366	1993	1993	1993	1993	0
91	20250324	174600	111383366	1993	1993	1993	1993	0
92	20250324	174500	111383366	1993	1993	1993	1993	1104
93	20250324	174400	111383366	1993	1993	1993	1993	0
94	20250324	174300	111383366	1993	1993	1993	1993	0
95	20250324	174200	111383366	1993	1993	1993	1993	0
96	20250324	174100	111383366	1993	1993	1993	1993	0
97	20250324	174000	111383366	1993	1993	1993	1993	0
98	20250324	173900	111383366	1993	1993	1993	1993	0
99	20250324	173800	111383366	1993	1993	1993	1993	0
100	20250324	173700	111383366	1993	1993	1993	1993	0
101	20250324	173600	111383366	1993	1993	1993	1993	0
102	20250324	173500	111383366	1993	1993	1993	1993	0
103	20250324	173400	111383366	1993	1993	1993	1993	0
104	20250324	173300	111383366	1993	1993	1993	1993	0
105	20250324	173200	111383366	1993	1993	1993	1993	0
106	20250324	173100	111383366	1993	1993	1993	1993	0
107	20250324	173000	111383366	1993	1993	1993	1993	0
108	20250324	172900	111383366	1993	1993	1993	1993	0
109	20250324	172800	111383366	1993	1993	1993	1993	0
110	20250324	172700	111383366	1993	1993	1993	1993	0
111	20250324	172600	111383366	1993	1993	1993	1993	0
112	20250324	172500	111383366	1993	1993	1993	1993	0
113	20250324	172400	111383366	1993	1993	1993	1993	0
114	20250324	172300	111383366	1993	1993	1993	1993	0
115	20250324	172200	111383366	1993	1993	1993	1993	0
116	20250324	172100	111383366	1993	1993	1993	1993	0
117	20250324	172000	111383366	1993	1993	1993	1993	0
118	20250324	171900	111383366	1993	1993	1993	1993	0
119	20250324	171800	111383366	1993	1993	1993	1993	0
120	20250324	171700	111383366	1993	1993	1993	1993	0
121	20250324	171600	111383366	1993	1993	1993	1993	0
122	20250324	171500	111383366	1993	1993	1993	1993	1104
123	20250324	171400	111383366	1993	1993	1993	1993	0
124	20250324	171300	111383366	1993	1993	1993	1993	0
125	20250324	171200	111383366	1993	1993	1993	1993	0
126	20250324	171100	111383366	1993	1993	1993	1993	0
127	20250324	171000	111383366	1993	1993	1993	1993	0
128	20250324	170900	111383366	1993	1993	1993	1993	0
129	20250324	170800	111383366	1993	1993	1993	1993	0
130	20250324	170700	111383366	1993	1993	1993	1993	0
131	20250324	170600	111383366	1993	1993	1993	1993	0
132	20250324	170500	111383366	1993	1993	1993	1993	0
133	20250324	170400	111383366	1993	1993	1993	1993	0
134	20250324	170300	111383366	1993	1993	1993	1993	0
135	20250324	170200	111383366	1993	1993	1993	1993	0
136	20250324	170100	111383366	1993	1993	1993	1993	0
137	20250324	170000	111383366	1993	1993	1993	1993	0
138	20250324	165900	111383366	1993	1993	1993	1993	0
139	20250324	165800	111383366	1993	1993	1993	1993	0
140	20250324	165700	111383366	1993	1993	1993	1993	0
141	20250324	165600	111383366	1993	1993	1993	1993	0
142	20250324	165500	111383366	1993	1993	1993	1993	0
143	20250324	165400	111383366	1993	1993	1993	1993	0
144	20250324	165300	111383366	1993	1993	1993	1993	0
145	20250324	165200	111383366	1993	1993	1993	1993	0
146	20250324	165100	111383366	1993	1993	1993	1993	0
147	20250324	165000	111383366	1993	1993	1993	1993	0
148	20250324	164900	111383366	1993	1993	1993	1993	0
149	20250324	164800	111383366	1993	1993	1993	1993	0
150	20250324	164700	111383366	1993	1993	1993	1993	0
151	20250324	164600	111383366	1993	1993	1993	1993	0
152	20250324	164500	111383366	1993	1993	1993	1993	1104
153	20250324	164400	111383366	1993	1993	1993	1993	0
154	20250324	164300	111383366	1993	1993	1993	1993	0
155	20250324	164200	111383366	1993	1993	1993	1993	0
156	20250324	164100	111383366	1993	1993	1993	1993	0
157	20250324	164000	111383366	1993	1993	1993	1993	0
158	20250324	163900	111383366	1993	1993	1993	1993	0
159	20250324	163800	111383366	1993	1993	1993	1993	0
160	20250324	163700	111383366	1993	1993	1993	1993	0
161	20250324	163600	111383366	1993	1993	1993	1993	0
162	20250324	163500	111383366	1993	1993	1993	1993	0
163	20250324	163400	111383366	1993	1993	1993	1993	0
164	20250324	163300	111383366	1993	1993	1993	1993	0
165	20250324	163200	111383366	1993	1993	1993	1993	0
166	20250324	163100	111383366	1993	1993	1993	1993	0
167	20250324	163000	111383366	1993	1993	1993	1993	0
168	20250324	162900	111383366	1993	1993	1993	1993	0
169	20250324	162800	111383366	1993	1993	1993	1993	0
170	20250324	162700	111383366	1993	1993	1993	1993	0
171	20250324	162600	111383366	1993	1993	1993	1993	0
172	20250324	162500	111383366	1993	1993	1993	1993	0
173	20250324	162400	111383366	1993	1993	1993	1993	0
174	20250324	162300	111383366	1993	1993	1993	1993	0
175	20250324	162200	111383366	1993	1993	1993	1993	0
176	20250324	162100	111383366	1993	1993	1993	1993	0
177	20250324	162000	111383366	1993	1993	1993	1993	0
178	20250324	161900	111383366	1993	1993	1993	1993	0
179	20250324	161800	111383366	1993	1993	1993	1993	0
180	20250324	161700	111383366	1993	1993	1993	1993	0
181	20250324	161600	111383366	1993	1993	1993	1993	0
182	20250324	161500	111383366	1993	1993	1993	1993	1104
183	20250324	161400	111383366	1993	1993	1993	1993	0
184	20250324	161300	111383366	1993	1993	1993	1993	0
185	20250324	161200	111383366	1993	1993	1993	1993	0
186	20250324	161100	111383366	1993	1993	1993	1993	0
187	20250324	161000	111383366	1993	1993	1993	1993	0
188	20250324	160900	111383366	1993	1993	1993	1993	0
189	20250324	160800	111383366	1993	1993	1993	1993	0
190	20250324	160700	111383366	1993	1993	1993	1993	0
191	20250324	160600	111383366	1993	1993	1993	1993	0
192	20250324	160500	111383366	1993	1993	1993	1993	0
193	20250324	160400	111383366	1993	1993	1993	1993	0
194	20250324	160300	111383366	1993	1993	1993	1993	0
195	20250324	160200	111383366	1993	1993	1993	1993	0
196	20250324	160100	111383366	1993	1993	1993	1993	0
197	20250324	160000	111383366	1993	1993	1993	1993	0
198	20250324	155900	111383366	1993	1993	1993	1993	0
199	20250324	155800	111383366	1993	1993	1993	1993	0
200	20250324	155700	111383366	1993	1993	1993	1993	0
201	20250324	155600	111383366	1993	1993	1993	1993	0
202	20250324	155500	111383366	1993	1993	1993	1993	0
203	20250324	155400	111383366	1993	1993	1993	1993	0
204	20250324	155300	111383366	1993	1993	1993	1993	0
205	20250324	155200	111383366	1993	1993	1993	1993	0
206	20250324	155100	111383366	1993	1993	1993	1993	0
207	20250324	155000	111383366	1993	1993	1993	1993	0
208	20250324	154900	111383366	1993	1993	1993	1993	0
209	20250324	154800	111383366	1993	1993	1993	1993	0
210	20250324	154700	111383366	1993	1993	1993	1993	0
211	20250324	154600	111383366	1993	1993	1993	1993	0
212	20250324	154500	111383366	1993	1993	1993	1993	1104
213	20250324	154400	111383366	1993	1993	1993	1993	0
214	20250324	154300	111383366	1993	1993	1993	1993	0
215	20250324	154200	111383366	1993	1993	1993	1993	0
216	20250324	154100	111383366	1993	1993	1993	1993	0
217	20250324	154000	111383366	1993	1993	1993	1993	0
218	20250324	153900	111383366	1993	1993	1993	1993	0
219	20250324	153800	111383366	1993	1993	1993	1993	0
220	20250324	153700	111383366	1993	1993	1993	1993	0
221	20250324	153600	111383366	1993	1993	1993	1993	0
222	20250324	153500	111383366	1993	1993	1993	1993	0
223	20250324	153400	111383366	1993	1993	1993	1993	0
224	20250324	153300	111383366	1993	1993	1993	1993	0
225	20250324	153200	111383366	1993	1993	1993	1993	0
226	20250324	153100	111383366	1993	1993	1993	1993	0
227	20250324	153000	111383366	1993	1993	1993	1993	1104
228	20250324	152900	109183094	1969	1969	1969	1969	0
229	20250324	152800	109183094	1969	1969	1969	1969	0
230	20250324	152700	109183094	1969	1969	1969	1969	0
231	20250324	152600	109183094	1969	1969	1969	1969	0
232	20250324	152500	109183094	1969	1969	1969	1969	0
233	20250324	152400	109183094	1969	1969	1969	1969	0
234	20250324	152300	109183094	1969	1969	1969	1969	0
235	20250324	152200	109183094	1969	1969	1969	1969	0
236	20250324	152100	109183094	1969	1969	1969	1969	0
237	20250324	152000	109183094	1969	1969	1969	1969	0
238	20250324	151900	109183094	1969	1941	1969	1932	1226
239	20250324	151800	106800651	1941	1941	1941	1941	0
240	20250324	151700	106800651	1941	1941	1941	1941	91
241	20250324	151600	106624020	1941	1941	1941	1941	0
242	20250324	151500	106624020	1941	1941	1941	1941	0
243	20250324	151400	106624020	1941	1941	1941	1941	0
244	20250324	151300	106624020	1941	1941	1941	1941	0
245	20250324	151200	106624020	1941	1941	1941	1941	0
246	20250324	151100	106624020	1941	1941	1941	1941	1
247	20250324	151000	106622079	1931	1931	1931	1931	200
248	20250324	150900	106235879	1941	1941	1941	1941	0
249	20250324	150800	106235879	1941	1931	1941	1931	101
250	20250324	150700	106040838	1941	1931	1941	1931	201
251	20250324	150600	105652697	1941	1941	1941	1941	0
252	20250324	150500	105652697	1941	1941	1941	1941	0
253	20250324	150400	105652697	1941	1941	1941	1941	0
254	20250324	150300	105652697	1941	1941	1941	1935	229
255	20250324	150200	105209408	1936	1940	1940	1936	256
256	20250324	150100	104713168	1940	1940	1940	1940	50
257	20250324	150000	104616168	1941	1941	1941	1941	87
258	20250324	145900	104447301	1942	1942	1942	1942	0
259	20250324	145800	104447301	1942	1942	1942	1942	0
260	20250324	145700	104447301	1942	1942	1942	1942	121
261	20250324	145600	104212319	1942	1942	1942	1942	0
262	20250324	145500	104212319	1942	1942	1942	1942	0
263	20250324	145400	104212319	1942	1942	1942	1942	0
264	20250324	145300	104212319	1942	1942	1942	1942	0
265	20250324	145200	104212319	1942	1942	1942	1942	0
266	20250324	145100	104212319	1942	1942	1942	1942	0
267	20250324	145000	104212319	1942	1942	1942	1942	0
268	20250324	144900	104212319	1942	1942	1942	1942	112
269	20250324	144800	103994815	1942	1942	1942	1942	0
270	20250324	144700	103994815	1942	1942	1942	1942	0
271	20250324	144600	103994815	1942	1942	1942	1942	0
272	20250324	144500	103994815	1942	1942	1942	1942	329
273	20250324	144400	103355897	1942	1942	1942	1942	0
274	20250324	144300	103355897	1942	1942	1942	1942	0
275	20250324	144200	103355897	1942	1942	1942	1942	1
276	20250324	144100	103353955	1939	1939	1939	1939	6
277	20250324	144000	103342321	1938	1937	1938	1937	49
278	20250324	143900	103247398	1936	1936	1936	1936	0
279	20250324	143800	103247398	1936	1936	1936	1936	999
280	20250324	143700	101313334	1937	1937	1937	1937	84
281	20250324	143600	101150626	1937	1936	1937	1936	33
282	20250324	143500	101086712	1937	1937	1937	1937	0
283	20250324	143400	101086712	1937	1937	1937	1937	0
284	20250324	143300	101086712	1937	1937	1937	1937	0
285	20250324	143200	101086712	1937	1937	1937	1937	0
286	20250324	143100	101086712	1937	1937	1937	1937	104
287	20250324	143000	100885264	1938	1938	1938	1938	1
288	20250324	142900	100883326	1935	1935	1935	1935	7
289	20250324	142800	100869781	1937	1937	1937	1937	48
290	20250324	142700	100776805	1937	1937	1937	1937	69
291	20250324	142600	100643152	1936	1936	1936	1936	0
292	20250324	142500	100643152	1936	1936	1936	1936	14
293	20250324	142400	100616048	1938	1938	1938	1938	0
294	20250324	142300	100616048	1938	1938	1938	1938	0
295	20250324	142200	100616048	1938	1938	1938	1938	0
296	20250324	142100	100616048	1938	1938	1938	1938	0
297	20250324	142000	100616048	1938	1938	1938	1938	0
298	20250324	141900	100616048	1938	1938	1938	1938	1
299	20250324	141800	100614110	1927	1927	1927	1927	50
300	20250324	141700	100517760	1939	1939	1939	1939	0
301	20250324	141600	100517760	1939	1939	1939	1939	0
302	20250324	141500	100517760	1939	1939	1939	1939	0
303	20250324	141400	100517760	1939	1939	1939	1939	0
304	20250324	141300	100517760	1939	1939	1939	1939	5
305	20250324	141200	100508065	1939	1939	1939	1939	0
306	20250324	141100	100508065	1939	1939	1939	1939	0
307	20250324	141000	100508065	1939	1939	1939	1939	0
308	20250324	140900	100508065	1939	1939	1939	1939	0
309	20250324	140800	100508065	1939	1939	1939	1939	0
310	20250324	140700	100508065	1939	1939	1939	1939	0
311	20250324	140600	100508065	1939	1939	1939	1939	0
312	20250324	140500	100508065	1939	1939	1939	1939	0
313	20250324	140400	100508065	1939	1939	1939	1939	68
314	20250324	140300	100376213	1938	1938	1938	1938	30
315	20250324	140200	100318073	1934	1934	1934	1934	40
316	20250324	140100	100240713	1938	1938	1938	1938	0
317	20250324	140000	100240713	1938	1938	1938	1938	0
318	20250324	135900	100240713	1938	1938	1938	1938	0
319	20250324	135800	100240713	1938	1938	1938	1938	0
320	20250324	135700	100240713	1938	1938	1938	1938	0
321	20250324	135600	100240713	1938	1938	1938	1938	0
322	20250324	135500	100240713	1938	1938	1938	1938	68
323	20250324	135400	100108929	1938	1930	1938	1919	3031
324	20250324	135300	94286297	1943	1943	1943	1943	0
325	20250324	135200	94286297	1943	1943	1943	1943	1
326	20250324	135100	94284354	1942	1942	1942	1942	102
327	20250324	135000	94086270	1943	1943	1943	1943	0
328	20250324	134900	94086270	1943	1943	1943	1943	0
329	20250324	134800	94086270	1943	1943	1943	1943	0
330	20250324	134700	94086270	1943	1943	1943	1943	0
331	20250324	134600	94086270	1943	1943	1943	1943	0
332	20250324	134500	94086270	1943	1943	1943	1943	0
333	20250324	134400	94086270	1943	1943	1943	1943	0
334	20250324	134300	94086270	1943	1943	1943	1943	0
335	20250324	134200	94086270	1943	1943	1943	1943	0
336	20250324	134100	94086270	1943	1943	1943	1943	0
337	20250324	134000	94086270	1943	1943	1943	1943	0
338	20250324	133900	94086270	1943	1943	1943	1943	0
339	20250324	133800	94086270	1943	1943	1943	1943	0
340	20250324	133700	94086270	1943	1943	1943	1943	1
341	20250324	133600	94084327	1940	1942	1942	1940	241
342	20250324	133500	93616345	1943	1942	1943	1942	453
343	20250324	133400	92736618	1942	1942	1942	1942	2
344	20250324	133300	92732734	1942	1942	1942	1942	0
345	20250324	133200	92732734	1942	1942	1942	1942	0
346	20250324	133100	92732734	1942	1942	1942	1942	0
347	20250324	133000	92732734	1942	1942	1942	1942	0
348	20250324	132900	92732734	1942	1942	1942	1942	0
349	20250324	132800	92732734	1942	1942	1942	1942	0
350	20250324	132700	92732734	1942	1942	1942	1942	0
351	20250324	132600	92732734	1942	1942	1942	1942	0
352	20250324	132500	92732734	1942	1942	1942	1942	0
353	20250324	132400	92732734	1942	1942	1942	1942	0
354	20250324	132300	92732734	1942	1939	1942	1939	2
355	20250324	132200	92728853	1937	1938	1938	1937	736
356	20250324	132100	91302593	1944	1944	1944	1944	0
357	20250324	132000	91302593	1944	1944	1944	1944	0
358	20250324	131900	91302593	1944	1944	1944	1944	0
359	20250324	131800	91302593	1944	1944	1944	1944	0
360	20250324	131700	91302593	1944	1944	1944	1944	0
361	20250324	131600	91302593	1944	1944	1944	1944	0
362	20250324	131500	91302593	1944	1944	1944	1944	0
363	20250324	131400	91302593	1944	1944	1944	1944	0
364	20250324	131300	91302593	1944	1942	1944	1942	247
365	20250324	131200	90822917	1942	1942	1942	1942	0
366	20250324	131100	90822917	1942	1942	1942	1942	2
367	20250324	131000	90819033	1942	1945	1945	1942	907
368	20250324	130900	89055579	1947	1947	1947	1947	0
369	20250324	130800	89055579	1947	1947	1947	1947	0
370	20250324	130700	89055579	1947	1947	1947	1947	0
371	20250324	130600	89055579	1947	1947	1947	1947	0
372	20250324	130500	89055579	1947	1947	1947	1947	0
373	20250324	130400	89055579	1947	1947	1947	1947	0
374	20250324	130300	89055579	1947	1947	1947	1947	172
375	20250324	130200	88720695	1942	1942	1942	1942	0
376	20250324	130100	88720695	1942	1942	1942	1942	0
377	20250324	130000	88720695	1942	1942	1942	1942	0
378	20250324	125900	88720695	1942	1942	1942	1942	0
379	20250324	125800	88720695	1942	1942	1942	1942	0
380	20250324	125700	88720695	1942	1942	1942	1942	0
381	20250324	125600	88720695	1942	1942	1942	1942	0
382	20250324	125500	88720695	1942	1942	1942	1942	815
383	20250324	125400	87137965	1952	1952	1952	1952	0
384	20250324	125300	87137965	1952	1952	1952	1952	0
385	20250324	125200	87137965	1952	1952	1952	1952	0
386	20250324	125100	87137965	1952	1952	1952	1952	0
387	20250324	125000	87137965	1952	1952	1952	1952	0
388	20250324	124900	87137965	1952	1952	1952	1952	0
389	20250324	124800	87137965	1952	1952	1952	1952	0
390	20250324	124700	87137965	1952	1952	1952	1952	0
391	20250324	124600	87137965	1952	1952	1952	1952	0
392	20250324	124500	87137965	1952	1952	1952	1952	88
393	20250324	124400	86966189	1952	1952	1952	1952	1
394	20250324	124300	86964237	1952	1952	1952	1952	0
395	20250324	124200	86964237	1952	1952	1952	1952	0
396	20250324	124100	86964237	1952	1952	1952	1952	2
397	20250324	124000	86960333	1952	1952	1952	1952	0
398	20250324	123900	86960333	1952	1952	1952	1952	0
399	20250324	123800	86960333	1952	1952	1952	1952	0
400	20250324	123700	86960333	1952	1952	1952	1952	0
401	20250324	123600	86960333	1952	1952	1952	1952	0
402	20250324	123500	86960333	1952	1947	1952	1947	2
403	20250324	123400	86956434	1952	1952	1952	1952	4
404	20250324	123300	86948626	1951	1951	1951	1951	0
405	20250324	123200	86948626	1951	1945	1951	1945	705
406	20250324	123100	85573907	1940	1940	1940	1940	0
407	20250324	123000	85573907	1940	1940	1940	1940	100
408	20250324	122900	85379907	1964	1964	1964	1964	0
409	20250324	122800	85379907	1964	1961	1964	1961	300
410	20250324	122700	84791099	1961	1955	1961	1955	300
411	20250324	122600	84203999	1950	1950	1950	1950	57
412	20250324	122500	84092849	1962	1962	1962	1962	1
413	20250324	122400	84090887	1937	1947	1947	1937	3371
414	20250324	122300	77546649	1947	1947	1947	1947	0
415	20250324	122200	77546649	1947	1961	1961	1947	4654
416	20250324	122100	68473653	1966	1963	1966	1963	100
417	20250324	122000	68277056	1966	1966	1966	1966	0
418	20250324	121900	68277056	1966	1966	1966	1966	0
419	20250324	121800	68277056	1966	1966	1966	1966	1
420	20250324	121700	68275090	1960	1960	1960	1960	0
421	20250324	121600	68275090	1960	1960	1960	1960	0
422	20250324	121500	68275090	1960	1960	1960	1960	0
423	20250324	121400	68275090	1960	1960	1960	1960	0
424	20250324	121300	68275090	1960	1960	1960	1960	114
425	20250324	121200	68051650	1969	1969	1969	1969	0
426	20250324	121100	68051650	1969	1969	1969	1969	100
427	20250324	121000	67854750	1969	1969	1969	1969	0
428	20250324	120900	67854750	1969	1969	1969	1969	0
429	20250324	120800	67854750	1969	1969	1969	1969	0
430	20250324	120700	67854750	1969	1969	1969	1969	157
431	20250324	120600	67545617	1968	1968	1968	1968	0
432	20250324	120500	67545617	1968	1968	1968	1968	0
433	20250324	120400	67545617	1968	1968	1968	1968	0
434	20250324	120300	67545617	1968	1968	1968	1968	0
435	20250324	120200	67545617	1968	1968	1968	1968	0
436	20250324	120100	67545617	1968	1968	1968	1968	0
437	20250324	120000	67545617	1968	1968	1968	1968	0
438	20250324	115900	67545617	1968	1968	1968	1968	0
439	20250324	115800	67545617	1968	1968	1968	1968	1
440	20250324	115700	67543649	1959	1959	1959	1959	0
441	20250324	115600	67543649	1959	1959	1959	1959	2
442	20250324	115500	67539731	1959	1959	1959	1959	0
443	20250324	115400	67539731	1959	1959	1959	1959	0
444	20250324	115300	67539731	1959	1959	1959	1959	0
445	20250324	115200	67539731	1959	1959	1959	1959	42
446	20250324	115100	67457453	1959	1959	1959	1959	0
447	20250324	115000	67457453	1959	1959	1959	1959	0
448	20250324	114900	67457453	1959	1959	1959	1959	0
449	20250324	114800	67457453	1959	1959	1959	1959	0
450	20250324	114700	67457453	1959	1959	1959	1959	0
451	20250324	114600	67457453	1959	1959	1959	1959	0
452	20250324	114500	67457453	1959	1959	1959	1959	1
453	20250324	114400	67455494	1968	1968	1968	1968	0
454	20250324	114300	67455494	1968	1968	1968	1968	0
455	20250324	114200	67455494	1968	1968	1968	1968	0
456	20250324	114100	67455494	1968	1968	1968	1968	0
457	20250324	114000	67455494	1968	1968	1968	1968	230
458	20250324	113900	67002854	1968	1968	1968	1968	0
459	20250324	113800	67002854	1968	1968	1968	1968	0
460	20250324	113700	67002854	1968	1968	1968	1968	948
461	20250324	113600	65137190	1968	1968	1968	1968	0
462	20250324	113500	65137190	1968	1968	1968	1968	0
463	20250324	113400	65137190	1968	1968	1968	1968	0
464	20250324	113300	65137190	1968	1968	1968	1968	0
465	20250324	113200	65137190	1968	1968	1968	1968	0
466	20250324	113100	65137190	1968	1968	1968	1968	0
467	20250324	113000	65137190	1968	1968	1968	1968	0
468	20250324	112900	65137190	1968	1968	1968	1968	0
469	20250324	112800	65137190	1968	1968	1968	1968	100
470	20250324	112700	64940390	1968	1968	1968	1968	0
471	20250324	112600	64940390	1968	1968	1968	1968	0
472	20250324	112500	64940390	1968	1968	1968	1968	13
473	20250324	112400	64914806	1968	1968	1968	1968	0
474	20250324	112300	64914806	1968	1968	1968	1968	29
475	20250324	112200	64857734	1968	1963	1968	1963	71
476	20250324	112100	64718186	1968	1968	1968	1968	0
477	20250324	112000	64718186	1968	1968	1968	1968	0
478	20250324	111900	64718186	1968	1968	1968	1968	0
479	20250324	111800	64718186	1968	1968	1968	1968	0
480	20250324	111700	64718186	1968	1968	1968	1968	0
481	20250324	111600	64718186	1968	1968	1968	1968	182
482	20250324	111500	64360010	1968	1968	1968	1968	0
483	20250324	111400	64360010	1968	1968	1968	1968	0
484	20250324	111300	64360010	1968	1968	1968	1968	0
485	20250324	111200	64360010	1968	1968	1968	1968	0
486	20250324	111100	64360010	1968	1968	1968	1968	100
487	20250324	111000	64163210	1968	1968	1968	1968	0
488	20250324	110900	64163210	1968	1968	1968	1968	200
489	20250324	110800	63769610	1968	1968	1968	1968	0
490	20250324	110700	63769610	1968	1968	1968	1968	1
491	20250324	110600	63767642	1967	1967	1967	1967	62
492	20250324	110500	63645688	1967	1967	1967	1967	500
493	20250324	110400	62662188	1965	1962	1965	1962	486
494	20250324	110300	61707829	1949	1949	1949	1949	1
495	20250324	110200	61705880	1962	1960	1962	1960	151
496	20250324	110100	61409856	1959	1959	1959	1959	0
497	20250324	110000	61409856	1959	1959	1959	1959	22
498	20250324	105900	61366758	1950	1950	1950	1950	189
499	20250324	105800	60998208	1950	1950	1950	1950	57
500	20250324	105700	60887058	1950	1950	1950	1950	0
501	20250324	105600	60887058	1950	1950	1950	1950	0
502	20250324	105500	60887058	1950	1950	1950	1950	0
503	20250324	105400	60887058	1950	1960	1960	1950	505
504	20250324	105300	59902158	1961	1961	1961	1961	10
505	20250324	105200	59882548	1962	1962	1962	1962	0
506	20250324	105100	59882548	1962	1962	1962	1962	0
507	20250324	105000	59882548	1962	1962	1962	1962	0
508	20250324	104900	59882548	1962	1962	1962	1962	0
509	20250324	104800	59882548	1962	1962	1962	1962	0
510	20250324	104700	59882548	1962	1962	1962	1962	1
511	20250324	104600	59880586	1949	1949	1949	1949	0
512	20250324	104500	59880586	1949	1949	1949	1948	1208
513	20250324	104400	57526523	1966	1966	1966	1966	0
514	20250324	104300	57526523	1966	1966	1966	1966	0
515	20250324	104200	57526523	1966	1966	1966	1966	0
516	20250324	104100	57526523	1966	1966	1966	1966	0
517	20250324	104000	57526523	1966	1966	1966	1966	0
518	20250324	103900	57526523	1966	1966	1966	1966	100
519	20250324	103800	57329923	1968	1968	1968	1968	0
520	20250324	103700	57329923	1968	1954	1968	1948	1127
521	20250324	103600	55132173	1953	1953	1953	1953	44
522	20250324	103500	55046241	1960	1960	1960	1960	0
523	20250324	103400	55046241	1960	1960	1960	1960	0
524	20250324	103300	55046241	1960	1955	1960	1955	2
525	20250324	103200	55042326	1960	1960	1960	1960	121
526	20250324	103100	54805166	1960	1961	1961	1947	1506
527	20250324	103000	51872575	1963	1968	1968	1963	20
528	20250324	102900	51833265	1969	1969	1969	1969	0
529	20250324	102800	51833265	1969	1969	1969	1969	0
530	20250324	102700	51833265	1969	1969	1969	1969	120
531	20250324	102600	51596985	1970	1970	1970	1970	0
532	20250324	102500	51596985	1970	1970	1970	1970	0
533	20250324	102400	51596985	1970	1970	1970	1970	0
534	20250324	102300	51596985	1970	1969	1970	1969	902
535	20250324	102200	49820653	1970	1970	1970	1970	0
536	20250324	102100	49820653	1970	1945	1970	1945	45
537	20250324	102000	49733103	1975	1975	1975	1975	0
538	20250324	101900	49733103	1975	1944	1975	1944	515
539	20250324	101800	48730351	1944	1946	1946	1942	1166
540	20250324	101700	46462700	1937	1933	1937	1933	956
541	20250324	101600	44612986	1932	1932	1932	1932	100
542	20250324	101500	44419786	1932	1932	1932	1932	0
543	20250324	101400	44419786	1932	1932	1932	1932	0
544	20250324	101300	44419786	1932	1932	1932	1932	0
545	20250324	101200	44419786	1932	1932	1932	1932	0
546	20250324	101100	44419786	1932	1927	1932	1927	47
547	20250324	101000	44329212	1921	1921	1921	1921	1521
548	20250324	100900	41407371	1919	1914	1919	1914	353
549	20250324	100800	40730011	1917	1913	1917	1913	13
550	20250324	100700	40705094	1917	1915	1917	1915	101
551	20250324	100600	40511479	1915	1915	1915	1915	0
552	20250324	100500	40511479	1915	1915	1915	1915	1
553	20250324	100400	40509564	1914	1907	1914	1907	261
554	20250324	100300	40010064	1912	1912	1912	1912	98
555	20250324	100200	39822688	1912	1912	1912	1912	0
556	20250324	100100	39822688	1912	1908	1912	1908	10
557	20250324	100000	39803604	1908	1908	1908	1908	0
558	20250324	095900	39803604	1908	1908	1908	1908	0
559	20250324	095800	39803604	1908	1908	1908	1908	0
560	20250324	095700	39803604	1908	1908	1908	1908	10
561	20250324	095600	39784524	1908	1908	1908	1908	1
562	20250324	095500	39782616	1902	1902	1902	1902	18
563	20250324	095400	39748380	1908	1903	1908	1902	1001
564	20250324	095300	37844372	1911	1911	1911	1911	56
565	20250324	095200	37737356	1912	1912	1912	1912	1
566	20250324	095100	37735444	1902	1908	1912	1902	85
567	20250324	095000	37573218	1913	1913	1913	1913	0
568	20250324	094900	37573218	1913	1913	1913	1913	0
569	20250324	094800	37573218	1913	1913	1913	1913	0
570	20250324	094700	37573218	1913	1913	1913	1913	0
571	20250324	094600	37573218	1913	1913	1913	1913	0
572	20250324	094500	37573218	1913	1913	1913	1913	100
573	20250324	094400	37381918	1913	1904	1914	1904	206
574	20250324	094300	36987864	1914	1914	1914	1914	0
575	20250324	094200	36987864	1914	1914	1914	1914	0
576	20250324	094100	36987864	1914	1899	1914	1898	169
577	20250324	094000	36667078	1915	1915	1915	1915	0
578	20250324	093900	36667078	1915	1904	1915	1904	194
579	20250324	093800	36297581	1901	1902	1902	1901	1000
580	20250324	093700	34396271	1915	1915	1915	1915	0
581	20250324	093600	34396271	1915	1907	1915	1907	386
582	20250324	093500	33660105	1907	1907	1907	1907	4
583	20250324	093400	33652477	1907	1907	1907	1907	55
584	20250324	093300	33547592	1902	1915	1915	1902	613
585	20250324	093200	32381549	1901	1914	1916	1901	669
586	20250324	093100	31105494	1917	1917	1917	1917	1
587	20250324	093000	31103577	1927	1914	1927	1914	51
588	20250324	092900	31005950	1914	1934	1934	1914	108
589	20250324	092800	30799218	1920	1945	1945	1920	1267
590	20250324	092700	28357455	1943	1929	1943	1929	1535
591	20250324	092600	25390205	1929	1913	1929	1913	1474
592	20250324	092500	22561378	1913	1913	1913	1913	246
593	20250324	092400	22090780	1913	1901	1913	1901	139
594	20250324	092300	21826529	1913	1913	1913	1913	34
595	20250324	092200	21761487	1916	1916	1916	1916	1000
596	20250324	092100	19845487	1916	1911	1916	1880	4161
597	20250324	092000	11976647	1906	1909	1909	1906	85
598	20250324	091900	11814412	1915	1913	1915	1913	38
599	20250324	091800	11741652	1913	1918	1918	1908	13
600	20250324	091700	11716778	1919	1918	1919	1918	40
601	20250324	091600	11640057	1918	1914	1918	1914	31
602	20250324	091500	11580694	1914	1915	1915	1904	1677
603	20250324	091400	8386740	1921	1921	1921	1921	0
604	20250324	091300	8386740	1921	1904	1921	1904	49
605	20250324	091200	8293104	1923	1920	1923	1904	2012
606	20250324	091100	4446072	1931	1931	1931	1931	12
607	20250324	091000	4422900	1931	1931	1931	1931	0
608	20250324	090900	4422900	1931	1903	1931	1903	2
609	20250324	090800	4419066	1935	1935	1935	1935	0
610	20250324	090700	4419066	1935	1935	1935	1935	0
611	20250324	090600	4419066	1935	1935	1935	1935	0
612	20250324	090500	4419066	1935	1902	1935	1902	2
613	20250324	090400	4415229	1948	1930	1948	1928	1081
614	20250324	090300	2329652	1930	1930	1930	1930	1
615	20250324	090200	2327722	1956	1956	1956	1956	0
616	20250324	090100	2327722	1956	1967	1967	1946	1185
617	20250324	090000	3934	1967	1967	1967	1967	2