KissMeData/064240/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	194200	178766375	1900	1900	1900	1900	3010
3	20250326	194100	178766375	1900	1900	1900	1900	0
4	20250326	194000	178766375	1900	1900	1900	1900	0
5	20250326	193900	178766375	1900	1900	1900	1900	0
6	20250326	193800	178766375	1900	1900	1900	1900	0
7	20250326	193700	178766375	1900	1900	1900	1900	0
8	20250326	193600	178766375	1900	1900	1900	1900	0
9	20250326	193500	178766375	1900	1900	1900	1900	0
10	20250326	193400	178766375	1900	1900	1900	1900	0
11	20250326	193300	178766375	1900	1900	1900	1900	0
12	20250326	193200	178766375	1900	1900	1900	1900	0
13	20250326	193100	178766375	1900	1900	1900	1900	0
14	20250326	193000	178766375	1900	1900	1900	1900	0
15	20250326	192900	178766375	1900	1900	1900	1900	0
16	20250326	192800	178766375	1900	1900	1900	1900	0
17	20250326	192700	178766375	1900	1900	1900	1900	0
18	20250326	192600	178766375	1900	1900	1900	1900	0
19	20250326	192500	178766375	1900	1900	1900	1900	0
20	20250326	192400	178766375	1900	1900	1900	1900	0
21	20250326	192300	178766375	1900	1900	1900	1900	0
22	20250326	192200	178766375	1900	1900	1900	1900	0
23	20250326	192100	178766375	1900	1900	1900	1900	0
24	20250326	192000	178766375	1900	1900	1900	1900	0
25	20250326	191900	178766375	1900	1900	1900	1900	0
26	20250326	191800	178766375	1900	1900	1900	1900	0
27	20250326	191700	178766375	1900	1900	1900	1900	0
28	20250326	191600	178766375	1900	1900	1900	1900	0
29	20250326	191500	178766375	1900	1900	1900	1900	0
30	20250326	191400	178766375	1900	1900	1900	1900	0
31	20250326	191300	178766375	1900	1900	1900	1900	0
32	20250326	191200	178766375	1900	1900	1900	1900	3010
33	20250326	191100	178766375	1900	1900	1900	1900	0
34	20250326	191000	178766375	1900	1900	1900	1900	0
35	20250326	190900	178766375	1900	1900	1900	1900	0
36	20250326	190800	178766375	1900	1900	1900	1900	0
37	20250326	190700	178766375	1900	1900	1900	1900	0
38	20250326	190600	178766375	1900	1900	1900	1900	0
39	20250326	190500	178766375	1900	1900	1900	1900	0
40	20250326	190400	178766375	1900	1900	1900	1900	0
41	20250326	190300	178766375	1900	1900	1900	1900	0
42	20250326	190200	178766375	1900	1900	1900	1900	0
43	20250326	190100	178766375	1900	1900	1900	1900	0
44	20250326	190000	178766375	1900	1900	1900	1900	0
45	20250326	185900	178766375	1900	1900	1900	1900	0
46	20250326	185800	178766375	1900	1900	1900	1900	0
47	20250326	185700	178766375	1900	1900	1900	1900	0
48	20250326	185600	178766375	1900	1900	1900	1900	0
49	20250326	185500	178766375	1900	1900	1900	1900	0
50	20250326	185400	178766375	1900	1900	1900	1900	0
51	20250326	185300	178766375	1900	1900	1900	1900	0
52	20250326	185200	178766375	1900	1900	1900	1900	0
53	20250326	185100	178766375	1900	1900	1900	1900	0
54	20250326	185000	178766375	1900	1900	1900	1900	0
55	20250326	184900	178766375	1900	1900	1900	1900	0
56	20250326	184800	178766375	1900	1900	1900	1900	0
57	20250326	184700	178766375	1900	1900	1900	1900	0
58	20250326	184600	178766375	1900	1900	1900	1900	0
59	20250326	184500	178766375	1900	1900	1900	1900	0
60	20250326	184400	178766375	1900	1900	1900	1900	0
61	20250326	184300	178766375	1900	1900	1900	1900	0
62	20250326	184200	178766375	1900	1900	1900	1900	3010
63	20250326	184100	178766375	1900	1900	1900	1900	0
64	20250326	184000	178766375	1900	1900	1900	1900	0
65	20250326	183900	178766375	1900	1900	1900	1900	0
66	20250326	183800	178766375	1900	1900	1900	1900	0
67	20250326	183700	178766375	1900	1900	1900	1900	0
68	20250326	183600	178766375	1900	1900	1900	1900	0
69	20250326	183500	178766375	1900	1900	1900	1900	0
70	20250326	183400	178766375	1900	1900	1900	1900	0
71	20250326	183300	178766375	1900	1900	1900	1900	0
72	20250326	183200	178766375	1900	1900	1900	1900	0
73	20250326	183100	178766375	1900	1900	1900	1900	0
74	20250326	183000	178766375	1900	1900	1900	1900	0
75	20250326	182900	178766375	1900	1900	1900	1900	0
76	20250326	182800	178766375	1900	1900	1900	1900	0
77	20250326	182700	178766375	1900	1900	1900	1900	0
78	20250326	182600	178766375	1900	1900	1900	1900	0
79	20250326	182500	178766375	1900	1900	1900	1900	0
80	20250326	182400	178766375	1900	1900	1900	1900	0
81	20250326	182300	178766375	1900	1900	1900	1900	0
82	20250326	182200	178766375	1900	1900	1900	1900	0
83	20250326	182100	178766375	1900	1900	1900	1900	0
84	20250326	182000	178766375	1900	1900	1900	1900	0
85	20250326	181900	178766375	1900	1900	1900	1900	0
86	20250326	181800	178766375	1900	1900	1900	1900	0
87	20250326	181700	178766375	1900	1900	1900	1900	0
88	20250326	181600	178766375	1900	1900	1900	1900	0
89	20250326	181500	178766375	1900	1900	1900	1900	0
90	20250326	181400	178766375	1900	1900	1900	1900	0
91	20250326	181300	178766375	1900	1900	1900	1900	0
92	20250326	181200	178766375	1900	1900	1900	1900	3010
93	20250326	181100	178766375	1900	1900	1900	1900	0
94	20250326	181000	178766375	1900	1900	1900	1900	0
95	20250326	180900	178766375	1900	1900	1900	1900	0
96	20250326	180800	178766375	1900	1900	1900	1900	0
97	20250326	180700	178766375	1900	1900	1900	1900	0
98	20250326	180600	178766375	1900	1900	1900	1900	0
99	20250326	180500	178766375	1900	1900	1900	1900	0
100	20250326	180400	178766375	1900	1900	1900	1900	0
101	20250326	180300	178766375	1900	1900	1900	1900	0
102	20250326	180200	178766375	1900	1900	1900	1900	0
103	20250326	180100	178766375	1900	1900	1900	1900	0
104	20250326	180000	178766375	1900	1900	1900	1900	0
105	20250326	175900	178766375	1900	1900	1900	1900	0
106	20250326	175800	178766375	1900	1900	1900	1900	0
107	20250326	175700	178766375	1900	1900	1900	1900	0
108	20250326	175600	178766375	1900	1900	1900	1900	0
109	20250326	175500	178766375	1900	1900	1900	1900	0
110	20250326	175400	178766375	1900	1900	1900	1900	0
111	20250326	175300	178766375	1900	1900	1900	1900	0
112	20250326	175200	178766375	1900	1900	1900	1900	0
113	20250326	175100	178766375	1900	1900	1900	1900	0
114	20250326	175000	178766375	1900	1900	1900	1900	0
115	20250326	174900	178766375	1900	1900	1900	1900	0
116	20250326	174800	178766375	1900	1900	1900	1900	0
117	20250326	174700	178766375	1900	1900	1900	1900	0
118	20250326	174600	178766375	1900	1900	1900	1900	0
119	20250326	174500	178766375	1900	1900	1900	1900	0
120	20250326	174400	178766375	1900	1900	1900	1900	0
121	20250326	174300	178766375	1900	1900	1900	1900	0
122	20250326	174200	178766375	1900	1900	1900	1900	3010
123	20250326	174100	178766375	1900	1900	1900	1900	0
124	20250326	174000	178766375	1900	1900	1900	1900	0
125	20250326	173900	178766375	1900	1900	1900	1900	0
126	20250326	173800	178766375	1900	1900	1900	1900	0
127	20250326	173700	178766375	1900	1900	1900	1900	0
128	20250326	173600	178766375	1900	1900	1900	1900	0
129	20250326	173500	178766375	1900	1900	1900	1900	0
130	20250326	173400	178766375	1900	1900	1900	1900	0
131	20250326	173300	178766375	1900	1900	1900	1900	0
132	20250326	173200	178766375	1900	1900	1900	1900	0
133	20250326	173100	178766375	1900	1900	1900	1900	0
134	20250326	173000	178766375	1900	1900	1900	1900	0
135	20250326	172900	178766375	1900	1900	1900	1900	0
136	20250326	172800	178766375	1900	1900	1900	1900	0
137	20250326	172700	178766375	1900	1900	1900	1900	0
138	20250326	172600	178766375	1900	1900	1900	1900	0
139	20250326	172500	178766375	1900	1900	1900	1900	0
140	20250326	172400	178766375	1900	1900	1900	1900	0
141	20250326	172300	178766375	1900	1900	1900	1900	0
142	20250326	172200	178766375	1900	1900	1900	1900	0
143	20250326	172100	178766375	1900	1900	1900	1900	0
144	20250326	172000	178766375	1900	1900	1900	1900	0
145	20250326	171900	178766375	1900	1900	1900	1900	0
146	20250326	171800	178766375	1900	1900	1900	1900	0
147	20250326	171700	178766375	1900	1900	1900	1900	0
148	20250326	171600	178766375	1900	1900	1900	1900	0
149	20250326	171500	178766375	1900	1900	1900	1900	0
150	20250326	171400	178766375	1900	1900	1900	1900	0
151	20250326	171300	178766375	1900	1900	1900	1900	0
152	20250326	171200	178766375	1900	1900	1900	1900	3010
153	20250326	171100	178766375	1900	1900	1900	1900	0
154	20250326	171000	178766375	1900	1900	1900	1900	0
155	20250326	170900	178766375	1900	1900	1900	1900	0
156	20250326	170800	178766375	1900	1900	1900	1900	0
157	20250326	170700	178766375	1900	1900	1900	1900	0
158	20250326	170600	178766375	1900	1900	1900	1900	0
159	20250326	170500	178766375	1900	1900	1900	1900	0
160	20250326	170400	178766375	1900	1900	1900	1900	0
161	20250326	170300	178766375	1900	1900	1900	1900	0
162	20250326	170200	178766375	1900	1900	1900	1900	0
163	20250326	170100	178766375	1900	1900	1900	1900	0
164	20250326	170000	178766375	1900	1900	1900	1900	0
165	20250326	165900	178766375	1900	1900	1900	1900	0
166	20250326	165800	178766375	1900	1900	1900	1900	0
167	20250326	165700	178766375	1900	1900	1900	1900	0
168	20250326	165600	178766375	1900	1900	1900	1900	0
169	20250326	165500	178766375	1900	1900	1900	1900	0
170	20250326	165400	178766375	1900	1900	1900	1900	0
171	20250326	165300	178766375	1900	1900	1900	1900	0
172	20250326	165200	178766375	1900	1900	1900	1900	0
173	20250326	165100	178766375	1900	1900	1900	1900	0
174	20250326	165000	178766375	1900	1900	1900	1900	0
175	20250326	164900	178766375	1900	1900	1900	1900	0
176	20250326	164800	178766375	1900	1900	1900	1900	0
177	20250326	164700	178766375	1900	1900	1900	1900	0
178	20250326	164600	178766375	1900	1900	1900	1900	0
179	20250326	164500	178766375	1900	1900	1900	1900	0
180	20250326	164400	178766375	1900	1900	1900	1900	0
181	20250326	164300	178766375	1900	1900	1900	1900	0
182	20250326	164200	178766375	1900	1900	1900	1900	3010
183	20250326	164100	178766375	1900	1900	1900	1900	0
184	20250326	164000	178766375	1900	1900	1900	1900	0
185	20250326	163900	178766375	1900	1900	1900	1900	0
186	20250326	163800	178766375	1900	1900	1900	1900	0
187	20250326	163700	178766375	1900	1900	1900	1900	0
188	20250326	163600	178766375	1900	1900	1900	1900	0
189	20250326	163500	178766375	1900	1900	1900	1900	0
190	20250326	163400	178766375	1900	1900	1900	1900	0
191	20250326	163300	178766375	1900	1900	1900	1900	0
192	20250326	163200	178766375	1900	1900	1900	1900	0
193	20250326	163100	178766375	1900	1900	1900	1900	0
194	20250326	163000	178766375	1900	1900	1900	1900	0
195	20250326	162900	178766375	1900	1900	1900	1900	0
196	20250326	162800	178766375	1900	1900	1900	1900	0
197	20250326	162700	178766375	1900	1900	1900	1900	0
198	20250326	162600	178766375	1900	1900	1900	1900	0
199	20250326	162500	178766375	1900	1900	1900	1900	0
200	20250326	162400	178766375	1900	1900	1900	1900	0
201	20250326	162300	178766375	1900	1900	1900	1900	0
202	20250326	162200	178766375	1900	1900	1900	1900	0
203	20250326	162100	178766375	1900	1900	1900	1900	0
204	20250326	162000	178766375	1900	1900	1900	1900	0
205	20250326	161900	178766375	1900	1900	1900	1900	0
206	20250326	161800	178766375	1900	1900	1900	1900	0
207	20250326	161700	178766375	1900	1900	1900	1900	0
208	20250326	161600	178766375	1900	1900	1900	1900	0
209	20250326	161500	178766375	1900	1900	1900	1900	0
210	20250326	161400	178766375	1900	1900	1900	1900	0
211	20250326	161300	178766375	1900	1900	1900	1900	0
212	20250326	161200	178766375	1900	1900	1900	1900	3010
213	20250326	161100	178766375	1900	1900	1900	1900	0
214	20250326	161000	178766375	1900	1900	1900	1900	0
215	20250326	160900	178766375	1900	1900	1900	1900	0
216	20250326	160800	178766375	1900	1900	1900	1900	0
217	20250326	160700	178766375	1900	1900	1900	1900	0
218	20250326	160600	178766375	1900	1900	1900	1900	0
219	20250326	160500	178766375	1900	1900	1900	1900	0
220	20250326	160400	178766375	1900	1900	1900	1900	0
221	20250326	160300	178766375	1900	1900	1900	1900	0
222	20250326	160200	178766375	1900	1900	1900	1900	0
223	20250326	160100	178766375	1900	1900	1900	1900	0
224	20250326	160000	178766375	1900	1900	1900	1900	0
225	20250326	155900	178766375	1900	1900	1900	1900	0
226	20250326	155800	178766375	1900	1900	1900	1900	0
227	20250326	155700	178766375	1900	1900	1900	1900	0
228	20250326	155600	178766375	1900	1900	1900	1900	0
229	20250326	155500	178766375	1900	1900	1900	1900	0
230	20250326	155400	178766375	1900	1900	1900	1900	0
231	20250326	155300	178766375	1900	1900	1900	1900	0
232	20250326	155200	178766375	1900	1900	1900	1900	0
233	20250326	155100	178766375	1900	1900	1900	1900	0
234	20250326	155000	178766375	1900	1900	1900	1900	0
235	20250326	154900	178766375	1900	1900	1900	1900	0
236	20250326	154800	178766375	1900	1900	1900	1900	0
237	20250326	154700	178766375	1900	1900	1900	1900	0
238	20250326	154600	178766375	1900	1900	1900	1900	0
239	20250326	154500	178766375	1900	1900	1900	1900	0
240	20250326	154400	178766375	1900	1900	1900	1900	0
241	20250326	154300	178766375	1900	1900	1900	1900	0
242	20250326	154200	178766375	1900	1900	1900	1900	3010
243	20250326	154100	178766375	1900	1900	1900	1900	0
244	20250326	154000	178766375	1900	1900	1900	1900	0
245	20250326	153900	178766375	1900	1900	1900	1900	0
246	20250326	153800	178766375	1900	1900	1900	1900	0
247	20250326	153700	178766375	1900	1900	1900	1900	0
248	20250326	153600	178766375	1900	1900	1900	1900	0
249	20250326	153500	178766375	1900	1900	1900	1900	0
250	20250326	153400	178766375	1900	1900	1900	1900	0
251	20250326	153300	178766375	1900	1900	1900	1900	0
252	20250326	153200	178766375	1900	1900	1900	1900	0
253	20250326	153100	178766375	1900	1900	1900	1900	0
254	20250326	153000	178766375	1900	1900	1900	1900	3010
255	20250326	152900	173047375	1903	1903	1903	1903	0
256	20250326	152800	173047375	1903	1903	1903	1903	0
257	20250326	152700	173047375	1903	1903	1903	1903	0
258	20250326	152600	173047375	1903	1903	1903	1903	0
259	20250326	152500	173047375	1903	1903	1903	1903	0
260	20250326	152400	173047375	1903	1903	1903	1903	0
261	20250326	152300	173047375	1903	1903	1903	1903	0
262	20250326	152200	173047375	1903	1903	1903	1903	0
263	20250326	152100	173047375	1903	1903	1903	1903	0
264	20250326	152000	173047375	1903	1903	1903	1903	0
265	20250326	151900	173047375	1903	1905	1905	1892	94
266	20250326	151800	172869503	1893	1893	1893	1893	38
267	20250326	151700	172797569	1906	1906	1906	1906	1
268	20250326	151600	172795663	1892	1900	1900	1892	1000
269	20250326	151500	170898725	1900	1902	1902	1900	1392
270	20250326	151400	168253161	1902	1902	1902	1902	292
271	20250326	151300	167697777	1903	1903	1903	1903	0
272	20250326	151200	167697777	1903	1903	1903	1903	0
273	20250326	151100	167697777	1903	1903	1903	1902	256
274	20250326	151000	167210673	1903	1903	1903	1903	5
275	20250326	150900	167201158	1904	1904	1904	1904	0
276	20250326	150800	167201158	1904	1904	1904	1904	0
277	20250326	150700	167201158	1904	1904	1904	1904	1352
278	20250326	150600	164626950	1903	1903	1903	1903	20
279	20250326	150500	164588890	1903	1903	1903	1903	0
280	20250326	150400	164588890	1903	1903	1903	1903	0
281	20250326	150300	164588890	1903	1903	1903	1903	0
282	20250326	150200	164588890	1903	1903	1903	1903	1000
283	20250326	150100	162685890	1903	1903	1903	1903	142
284	20250326	150000	162415664	1901	1902	1902	1901	1177
285	20250326	145900	160177087	1900	1900	1900	1900	3
286	20250326	145800	160171387	1902	1902	1902	1902	12
287	20250326	145700	160148563	1902	1902	1902	1902	0
288	20250326	145600	160148563	1902	1902	1902	1902	0
289	20250326	145500	160148563	1902	1902	1902	1902	0
290	20250326	145400	160148563	1902	1902	1902	1902	0
291	20250326	145300	160148563	1902	1899	1902	1899	295
292	20250326	145200	159588156	1899	1899	1900	1899	20
293	20250326	145100	159550175	1899	1899	1899	1899	0
294	20250326	145000	159550175	1899	1899	1899	1898	1851
295	20250326	144900	156036069	1899	1901	1901	1899	155
296	20250326	144800	155741492	1901	1901	1901	1901	17
297	20250326	144700	155709175	1899	1899	1899	1899	17
298	20250326	144600	155676892	1899	1905	1905	1899	157
299	20250326	144500	155378591	1906	1906	1906	1906	0
300	20250326	144400	155378591	1906	1906	1906	1906	1
301	20250326	144300	155376685	1907	1907	1907	1907	1
302	20250326	144200	155374778	1908	1908	1908	1908	0
303	20250326	144100	155374778	1908	1908	1908	1908	1
304	20250326	144000	155372870	1909	1905	1909	1902	363
305	20250326	143900	154680868	1906	1907	1907	1906	2
306	20250326	143800	154677055	1907	1907	1907	1907	1
307	20250326	143700	154675148	1902	1902	1902	1902	1
308	20250326	143600	154673246	1903	1907	1907	1903	5
309	20250326	143500	154663715	1907	1907	1907	1907	3
310	20250326	143400	154657994	1898	1907	1907	1898	57
311	20250326	143300	154549745	1908	1902	1917	1902	309
312	20250326	143200	153960873	1902	1894	1902	1894	2101
313	20250326	143100	149979443	1890	1890	1890	1890	0
314	20250326	143000	149979443	1890	1901	1901	1890	4187
315	20250326	142900	142024518	1901	1914	1914	1901	2752
316	20250326	142800	136788740	1917	1917	1917	1917	0
317	20250326	142700	136788740	1917	1917	1917	1917	0
318	20250326	142600	136788740	1917	1917	1917	1917	1
319	20250326	142500	136786823	1906	1906	1917	1906	16
320	20250326	142400	136756316	1907	1908	1908	1907	299
321	20250326	142300	136185829	1917	1911	1917	1908	3001
322	20250326	142200	130455709	1917	1917	1917	1917	5
323	20250326	142100	130446124	1917	1913	1917	1913	301
324	20250326	142000	129869653	1913	1913	1913	1913	0
325	20250326	141900	129869653	1913	1913	1913	1913	0
326	20250326	141800	129869653	1913	1912	1913	1912	1049
327	20250326	141700	127862971	1913	1913	1913	1913	0
328	20250326	141600	127862971	1913	1913	1913	1913	0
329	20250326	141500	127862971	1913	1913	1913	1913	0
330	20250326	141400	127862971	1913	1913	1913	1913	0
331	20250326	141300	127862971	1913	1913	1913	1913	0
332	20250326	141200	127862971	1913	1913	1913	1913	0
333	20250326	141100	127862971	1913	1913	1913	1913	0
334	20250326	141000	127862971	1913	1913	1913	1913	0
335	20250326	140900	127862971	1913	1913	1913	1913	0
336	20250326	140800	127862971	1913	1913	1913	1913	0
337	20250326	140700	127862971	1913	1912	1913	1909	1069
338	20250326	140600	125822217	1913	1913	1913	1913	0
339	20250326	140500	125822217	1913	1913	1913	1913	0
340	20250326	140400	125822217	1913	1912	1913	1912	15
341	20250326	140300	125793530	1913	1912	1913	1912	2
342	20250326	140200	125789705	1913	1912	1913	1912	1002
343	20250326	140100	123873880	1912	1909	1912	1909	2003
344	20250326	140000	120047161	1909	1908	1910	1908	2007
345	20250326	135900	116216797	1908	1908	1908	1908	1
346	20250326	135800	116214889	1907	1908	1908	1907	40
347	20250326	135700	116138589	1910	1910	1910	1910	0
348	20250326	135600	116138589	1910	1909	1910	1909	12
349	20250326	135500	116115680	1910	1910	1910	1910	0
350	20250326	135400	116115680	1910	1910	1910	1910	171
351	20250326	135300	115789070	1910	1910	1910	1910	0
352	20250326	135200	115789070	1910	1910	1910	1910	0
353	20250326	135100	115789070	1910	1910	1910	1910	0
354	20250326	135000	115789070	1910	1910	1910	1906	918
355	20250326	134900	114039290	1910	1910	1910	1910	0
356	20250326	134800	114039290	1910	1910	1912	1906	1237
357	20250326	134700	111681058	1913	1913	1913	1913	0
358	20250326	134600	111681058	1913	1913	1913	1913	0
359	20250326	134500	111681058	1913	1913	1913	1913	0
360	20250326	134400	111681058	1913	1913	1913	1913	0
361	20250326	134300	111681058	1913	1913	1913	1913	0
362	20250326	134200	111681058	1913	1906	1913	1906	11
363	20250326	134100	111660085	1915	1909	1917	1907	33
364	20250326	134000	111597104	1917	1909	1917	1908	22
365	20250326	133900	111555100	1918	1918	1918	1918	107
366	20250326	133800	111349874	1918	1905	1918	1901	106
367	20250326	133700	111147268	1918	1918	1918	1918	10
368	20250326	133600	111128088	1918	1905	1918	1904	109
369	20250326	133500	110920513	1920	1920	1920	1920	0
370	20250326	133400	110920513	1920	1919	1920	1919	263
371	20250326	133300	110415679	1919	1919	1919	1919	0
372	20250326	133200	110415679	1919	1919	1919	1919	0
373	20250326	133100	110415679	1919	1912	1919	1900	5001
374	20250326	133000	100908112	1919	1919	1919	1919	0
375	20250326	132900	100908112	1919	1919	1919	1919	1
376	20250326	132800	100906193	1920	1920	1920	1920	0
377	20250326	132700	100906193	1920	1911	1920	1911	556
378	20250326	132600	99843620	1911	1909	1911	1909	481
379	20250326	132500	98925389	1911	1911	1911	1911	0
380	20250326	132400	98925389	1911	1907	1911	1907	891
381	20250326	132300	97226208	1904	1911	1911	1904	426
382	20250326	132200	96414757	1903	1921	1921	1900	5153
383	20250326	132100	86617816	1921	1921	1921	1921	0
384	20250326	132000	86617816	1921	1921	1921	1921	0
385	20250326	131900	86617816	1921	1921	1921	1921	0
386	20250326	131800	86617816	1921	1921	1922	1921	57
387	20250326	131700	86508317	1922	1921	1922	1910	2084
388	20250326	131600	82525935	1922	1919	1922	1919	45
389	20250326	131500	82439556	1916	1919	1919	1916	826
390	20250326	131400	80856928	1915	1915	1915	1915	1
391	20250326	131300	80855013	1920	1920	1920	1920	0
392	20250326	131200	80855013	1920	1920	1920	1920	178
393	20250326	131100	80513253	1924	1925	1925	1920	1663
394	20250326	131000	77318266	1925	1925	1925	1925	50
395	20250326	130900	77222016	1925	1929	1929	1925	890
396	20250326	130800	75508762	1925	1925	1925	1925	0
397	20250326	130700	75508762	1925	1930	1930	1925	1743
398	20250326	130600	72151055	1931	1930	1931	1930	58
399	20250326	130500	72039065	1931	1931	1931	1931	0
400	20250326	130400	72039065	1931	1931	1931	1931	0
401	20250326	130300	72039065	1931	1931	1931	1931	1
402	20250326	130200	72037134	1933	1933	1933	1933	100
403	20250326	130100	71843834	1933	1933	1933	1933	1
404	20250326	130000	71841901	1930	1931	1931	1930	1000
405	20250326	125900	69911894	1933	1933	1933	1933	0
406	20250326	125800	69911894	1933	1934	1934	1933	2
407	20250326	125700	69908027	1932	1934	1934	1932	1000
408	20250326	125600	67976025	1933	1934	1934	1933	19
409	20250326	125500	67939297	1938	1938	1938	1938	1
410	20250326	125400	67937359	1932	1940	1940	1932	58
411	20250326	125300	67825080	1940	1933	1940	1925	52
412	20250326	125200	67724854	1942	1942	1942	1942	0
413	20250326	125100	67724854	1942	1942	1942	1942	0
414	20250326	125000	67724854	1942	1942	1942	1942	0
415	20250326	124900	67724854	1942	1942	1942	1942	1
416	20250326	124800	67722912	1925	1925	1925	1925	0
417	20250326	124700	67722912	1925	1930	1930	1925	8
418	20250326	124600	67707477	1930	1930	1930	1930	0
419	20250326	124500	67707477	1930	1930	1930	1930	0
420	20250326	124400	67707477	1930	1931	1942	1930	4
421	20250326	124300	67699743	1942	1940	1942	1932	1871
422	20250326	124200	64076515	1935	1935	1935	1935	0
423	20250326	124100	64076515	1935	1936	1936	1935	2
424	20250326	124000	64072644	1942	1942	1942	1942	18
425	20250326	123900	64037688	1935	1942	1942	1935	2
426	20250326	123800	64033811	1936	1936	1936	1936	1
427	20250326	123700	64031875	1942	1936	1942	1935	13
428	20250326	123600	64006705	1936	1936	1936	1936	1
429	20250326	123500	64004769	1944	1944	1944	1944	0
430	20250326	123400	64004769	1944	1944	1944	1944	5
431	20250326	123300	63995049	1942	1942	1942	1942	0
432	20250326	123200	63995049	1942	1945	1945	1942	1830
433	20250326	123100	60438192	1945	1945	1945	1945	0
434	20250326	123000	60438192	1945	1945	1945	1945	243
435	20250326	122900	59965557	1946	1946	1946	1946	222
436	20250326	122800	59533545	1957	1957	1957	1957	0
437	20250326	122700	59533545	1957	1957	1957	1957	0
438	20250326	122600	59533545	1957	1957	1957	1957	10
439	20250326	122500	59513975	1959	1959	1959	1959	1
440	20250326	122400	59512016	1946	1946	1946	1946	0
441	20250326	122300	59512016	1946	1946	1946	1946	400
442	20250326	122200	58733616	1960	1960	1960	1960	0
443	20250326	122100	58733616	1960	1960	1960	1960	51
444	20250326	122000	58633656	1960	1960	1960	1960	0
445	20250326	121900	58633656	1960	1956	1960	1950	4
446	20250326	121800	58625837	1962	1962	1962	1962	0
447	20250326	121700	58625837	1962	1962	1962	1962	0
448	20250326	121600	58625837	1962	1962	1962	1962	9
449	20250326	121500	58608179	1962	1962	1962	1962	236
450	20250326	121400	58145147	1962	1962	1962	1962	1
451	20250326	121300	58143185	1947	1947	1947	1947	0
452	20250326	121200	58143185	1947	1949	1949	1947	729
453	20250326	121100	56723116	1965	1965	1965	1965	1
454	20250326	121000	56721151	1951	1950	1951	1948	809
455	20250326	120900	55144804	1950	1952	1952	1950	10
456	20250326	120800	55125292	1967	1969	1969	1967	3
457	20250326	120700	55119388	1970	1970	1970	1970	0
458	20250326	120600	55119388	1970	1970	1970	1970	1
459	20250326	120500	55117418	1950	1950	1950	1950	0
460	20250326	120400	55117418	1950	1980	1980	1950	5001
461	20250326	120300	45356440	1981	1981	1981	1981	0
462	20250326	120200	45356440	1981	1981	1981	1981	0
463	20250326	120100	45356440	1981	1981	1981	1981	0
464	20250326	120000	45356440	1981	1970	1981	1960	2001
465	20250326	115900	41430495	1981	1981	1981	1981	0
466	20250326	115800	41430495	1981	1981	1981	1981	0
467	20250326	115700	41430495	1981	1981	1981	1981	0
468	20250326	115600	41430495	1981	1981	1981	1981	0
469	20250326	115500	41430495	1981	1981	1981	1981	0
470	20250326	115400	41430495	1981	1981	1981	1981	0
471	20250326	115300	41430495	1981	1981	1981	1981	0
472	20250326	115200	41430495	1981	1981	1981	1981	1
473	20250326	115100	41428514	1969	1969	1969	1969	0
474	20250326	115000	41428514	1969	1976	1976	1969	989
475	20250326	114900	39479900	1986	1986	1986	1986	0
476	20250326	114800	39479900	1986	1986	1986	1986	0
477	20250326	114700	39479900	1986	1986	1986	1986	0
478	20250326	114600	39479900	1986	1986	1986	1986	0
479	20250326	114500	39479900	1986	1986	1986	1986	0
480	20250326	114400	39479900	1986	1986	1986	1986	0
481	20250326	114300	39479900	1986	1986	1986	1986	0
482	20250326	114200	39479900	1986	1986	1986	1986	0
483	20250326	114100	39479900	1986	1978	1986	1978	2
484	20250326	114000	39475936	1986	1986	1986	1986	1
485	20250326	113900	39473950	1971	1971	1971	1971	0
486	20250326	113800	39473950	1971	1971	1971	1971	0
487	20250326	113700	39473950	1971	1971	1971	1971	0
488	20250326	113600	39473950	1971	1980	1980	1971	5000
489	20250326	113500	29605565	1986	1986	1986	1986	0
490	20250326	113400	29605565	1986	1986	1986	1986	1
491	20250326	113300	29603579	1980	1980	1980	1980	100
492	20250326	113200	29405579	1986	1986	1986	1986	0
493	20250326	113100	29405579	1986	1986	1986	1986	0
494	20250326	113000	29405579	1986	1986	1986	1986	0
495	20250326	112900	29405579	1986	1986	1986	1986	0
496	20250326	112800	29405579	1986	1986	1986	1986	0
497	20250326	112700	29405579	1986	1986	1986	1986	0
498	20250326	112600	29405579	1986	1986	1986	1986	0
499	20250326	112500	29405579	1986	1986	1986	1986	30
500	20250326	112400	29345999	1986	1986	1986	1986	0
501	20250326	112300	29345999	1986	1986	1986	1986	0
502	20250326	112200	29345999	1986	1986	1986	1986	0
503	20250326	112100	29345999	1986	1986	1986	1986	10
504	20250326	112000	29326139	1986	1986	1986	1986	0
505	20250326	111900	29326139	1986	1986	1986	1986	30
506	20250326	111800	29266559	1986	1986	1986	1986	0
507	20250326	111700	29266559	1986	1986	1986	1986	0
508	20250326	111600	29266559	1986	1986	1986	1986	0
509	20250326	111500	29266559	1986	1986	1986	1986	0
510	20250326	111400	29266559	1986	1986	1986	1986	28
511	20250326	111300	29210951	1980	1980	1980	1980	1
512	20250326	111200	29208971	1986	1986	1986	1986	0
513	20250326	111100	29208971	1986	1986	1986	1986	0
514	20250326	111000	29208971	1986	1986	1986	1986	1
515	20250326	110900	29206985	1985	1985	1985	1985	0
516	20250326	110800	29206985	1985	1985	1985	1985	0
517	20250326	110700	29206985	1985	1985	1985	1985	0
518	20250326	110600	29206985	1985	1985	1985	1985	0
519	20250326	110500	29206985	1985	1980	1985	1980	18
520	20250326	110400	29171305	1985	1985	1985	1985	0
521	20250326	110300	29171305	1985	1985	1985	1985	0
522	20250326	110200	29171305	1985	1985	1985	1985	0
523	20250326	110100	29171305	1985	1985	1985	1985	0
524	20250326	110000	29171305	1985	1985	1985	1985	6
525	20250326	105900	29159395	1985	1985	1985	1985	0
526	20250326	105800	29159395	1985	1985	1985	1985	0
527	20250326	105700	29159395	1985	1985	1985	1985	0
528	20250326	105600	29159395	1985	1985	1985	1985	0
529	20250326	105500	29159395	1985	1985	1985	1985	0
530	20250326	105400	29159395	1985	1985	1985	1985	0
531	20250326	105300	29159395	1985	1985	1985	1985	0
532	20250326	105200	29159395	1985	1985	1985	1985	0
533	20250326	105100	29159395	1985	1985	1985	1985	1
534	20250326	105000	29157410	1982	1982	1982	1982	0
535	20250326	104900	29157410	1982	1984	1984	1982	1107
536	20250326	104800	26962334	1987	1987	1987	1987	0
537	20250326	104700	26962334	1987	1987	1987	1987	0
538	20250326	104600	26962334	1987	1987	1987	1987	0
539	20250326	104500	26962334	1987	1987	1987	1987	0
540	20250326	104400	26962334	1987	1987	1987	1987	0
541	20250326	104300	26962334	1987	1987	1987	1987	0
542	20250326	104200	26962334	1987	1987	1987	1987	0
543	20250326	104100	26962334	1987	1987	1987	1987	0
544	20250326	104000	26962334	1987	1987	1987	1987	0
545	20250326	103900	26962334	1987	1987	1987	1987	0
546	20250326	103800	26962334	1987	1987	1987	1987	0
547	20250326	103700	26962334	1987	1987	1987	1987	0
548	20250326	103600	26962334	1987	1987	1987	1987	0
549	20250326	103500	26962334	1987	1987	1987	1987	0
550	20250326	103400	26962334	1987	1987	1987	1987	6
551	20250326	103300	26950412	1987	1976	1987	1974	29
552	20250326	103200	26893124	1976	1978	1978	1976	10
553	20250326	103100	26873360	1983	1983	1983	1983	0
554	20250326	103000	26873360	1983	1983	1983	1983	0
555	20250326	102900	26873360	1983	1983	1983	1983	503
556	20250326	102800	25875911	1983	1983	1983	1983	400
557	20250326	102700	25082711	1982	1981	1982	1981	534
558	20250326	102600	24024821	1981	1981	1981	1981	10
559	20250326	102500	24005011	1981	1981	1981	1981	0
560	20250326	102400	24005011	1981	1981	1981	1981	0
561	20250326	102300	24005011	1981	1981	1981	1981	1
562	20250326	102200	24003030	1979	1979	1979	1979	0
563	20250326	102100	24003030	1979	1979	1979	1979	0
564	20250326	102000	24003030	1979	1979	1979	1979	561
565	20250326	101900	22892811	1979	1979	1979	1979	1
566	20250326	101800	22890832	1978	1979	1979	1978	336
567	20250326	101700	22226072	1979	1977	1979	1977	965
568	20250326	101600	20317819	1976	1976	1976	1976	16
569	20250326	101500	20286203	1978	1978	1978	1978	12
570	20250326	101400	20262467	1975	1975	1975	1975	0
571	20250326	101300	20262467	1975	1984	1984	1975	6223
572	20250326	101200	7922817	1992	1992	1992	1992	8
573	20250326	101100	7906881	1993	1993	1993	1993	0
574	20250326	101000	7906881	1993	1993	1993	1993	0
575	20250326	100900	7906881	1993	1993	1993	1993	1
576	20250326	100800	7904888	1985	1985	1985	1985	100
577	20250326	100700	7706388	1997	1997	1997	1997	0
578	20250326	100600	7706388	1997	1997	1997	1997	0
579	20250326	100500	7706388	1997	1997	1997	1997	0
580	20250326	100400	7706388	1997	1997	1997	1997	0
581	20250326	100300	7706388	1997	1997	1997	1997	0
582	20250326	100200	7706388	1997	1997	1997	1997	0
583	20250326	100100	7706388	1997	1997	1997	1997	0
584	20250326	100000	7706388	1997	1984	1997	1984	33
585	20250326	095900	7640890	1985	1987	1987	1985	300
586	20250326	095800	7045317	1999	1999	1999	1999	0
587	20250326	095700	7045317	1999	1999	1999	1999	0
588	20250326	095600	7045317	1999	1999	1999	1999	0
589	20250326	095500	7045317	1999	1999	1999	1999	0
590	20250326	095400	7045317	1999	1999	1999	1999	0
591	20250326	095300	7045317	1999	1999	1999	1999	0
592	20250326	095200	7045317	1999	1999	1999	1999	0
593	20250326	095100	7045317	1999	1999	1999	1999	0
594	20250326	095000	7045317	1999	1999	1999	1999	0
595	20250326	094900	7045317	1999	1999	1999	1999	0
596	20250326	094800	7045317	1999	1999	1999	1999	0
597	20250326	094700	7045317	1999	1997	1999	1997	102
598	20250326	094600	6841621	1997	1997	1997	1997	0
599	20250326	094500	6841621	1997	1997	1997	1997	0
600	20250326	094400	6841621	1997	1997	1997	1997	0
601	20250326	094300	6841621	1997	1997	1997	1997	0
602	20250326	094200	6841621	1997	1997	1997	1997	0
603	20250326	094100	6841621	1997	1997	1997	1997	3
604	20250326	094000	6835630	1997	1997	1997	1997	0
605	20250326	093900	6835630	1997	1996	1997	1996	36
606	20250326	093800	6763771	1996	1996	1996	1996	0
607	20250326	093700	6763771	1996	1996	1996	1996	0
608	20250326	093600	6763771	1996	1996	1996	1996	0
609	20250326	093500	6763771	1996	1996	1996	1996	1
610	20250326	093400	6761775	1984	1984	1984	1984	0
611	20250326	093300	6761775	1984	1984	1984	1984	10
612	20250326	093200	6741935	1996	1996	1996	1996	0
613	20250326	093100	6741935	1996	1996	1996	1996	0
614	20250326	093000	6741935	1996	1996	1996	1996	0
615	20250326	092900	6741935	1996	1996	1996	1996	0
616	20250326	092800	6741935	1996	1996	1996	1996	1
617	20250326	092700	6739939	1996	1996	1996	1996	0
618	20250326	092600	6739939	1996	1996	1996	1996	0
619	20250326	092500	6739939	1996	1996	1996	1996	0
620	20250326	092400	6739939	1996	1996	1996	1996	0
621	20250326	092300	6739939	1996	1983	1996	1983	7
622	20250326	092200	6725980	1983	1983	1983	1983	8
623	20250326	092100	6710116	1996	1983	1996	1983	2
624	20250326	092000	6706137	1996	1996	1996	1983	8
625	20250326	091900	6690247	1995	1996	1996	1995	45
626	20250326	091800	6600457	1996	1996	1996	1996	28
627	20250326	091700	6544569	1996	1988	1996	1983	14
628	20250326	091600	6516756	1996	1995	1996	1987	22
629	20250326	091500	6472895	1995	1995	1995	1987	10
630	20250326	091400	6452999	1995	1995	1995	1995	0
631	20250326	091300	6452999	1995	1995	1995	1995	0
632	20250326	091200	6452999	1995	1995	1995	1995	0
633	20250326	091100	6452999	1995	1995	1995	1995	6
634	20250326	091000	6441029	1983	1995	1995	1983	2
635	20250326	090900	6437051	1983	1995	1995	1983	183
636	20250326	090800	6072155	2005	2005	2005	2005	0
637	20250326	090700	6072155	2005	2005	2005	2005	0
638	20250326	090600	6072155	2005	2005	2005	2005	0
639	20250326	090500	6072155	2005	2005	2005	2005	0
640	20250326	090400	6072155	2005	2005	2005	2005	0
641	20250326	090300	6072155	2005	1995	2005	1995	614
642	20250326	090200	4846760	1996	1979	1996	1979	43
643	20250326	090100	4761646	1976	1974	1976	1968	1013
644	20250326	090000	2762256	1976	1978	1978	1976	1397