KissMeData/009620/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	185300	183763500	1979	1979	1979	1979	881
3	20250328	185200	183763500	1979	1979	1979	1979	0
4	20250328	185100	183763500	1979	1979	1979	1979	0
5	20250328	185000	183763500	1979	1979	1979	1979	0
6	20250328	184900	183763500	1979	1979	1979	1979	0
7	20250328	184800	183763500	1979	1979	1979	1979	0
8	20250328	184700	183763500	1979	1979	1979	1979	0
9	20250328	184600	183763500	1979	1979	1979	1979	0
10	20250328	184500	183763500	1979	1979	1979	1979	0
11	20250328	184400	183763500	1979	1979	1979	1979	0
12	20250328	184300	183763500	1979	1979	1979	1979	0
13	20250328	184200	183763500	1979	1979	1979	1979	0
14	20250328	184100	183763500	1979	1979	1979	1979	0
15	20250328	184000	183763500	1979	1979	1979	1979	0
16	20250328	183900	183763500	1979	1979	1979	1979	0
17	20250328	183800	183763500	1979	1979	1979	1979	0
18	20250328	183700	183763500	1979	1979	1979	1979	0
19	20250328	183600	183763500	1979	1979	1979	1979	0
20	20250328	183500	183763500	1979	1979	1979	1979	0
21	20250328	183400	183763500	1979	1979	1979	1979	0
22	20250328	183300	183763500	1979	1979	1979	1979	0
23	20250328	183200	183763500	1979	1979	1979	1979	0
24	20250328	183100	183763500	1979	1979	1979	1979	0
25	20250328	183000	183763500	1979	1979	1979	1979	0
26	20250328	182900	183763500	1979	1979	1979	1979	0
27	20250328	182800	183763500	1979	1979	1979	1979	0
28	20250328	182700	183763500	1979	1979	1979	1979	0
29	20250328	182600	183763500	1979	1979	1979	1979	0
30	20250328	182500	183763500	1979	1979	1979	1979	0
31	20250328	182400	183763500	1979	1979	1979	1979	0
32	20250328	182300	183763500	1979	1979	1979	1979	881
33	20250328	182200	183763500	1979	1979	1979	1979	0
34	20250328	182100	183763500	1979	1979	1979	1979	0
35	20250328	182000	183763500	1979	1979	1979	1979	0
36	20250328	181900	183763500	1979	1979	1979	1979	0
37	20250328	181800	183763500	1979	1979	1979	1979	0
38	20250328	181700	183763500	1979	1979	1979	1979	0
39	20250328	181600	183763500	1979	1979	1979	1979	0
40	20250328	181500	183763500	1979	1979	1979	1979	0
41	20250328	181400	183763500	1979	1979	1979	1979	0
42	20250328	181300	183763500	1979	1979	1979	1979	0
43	20250328	181200	183763500	1979	1979	1979	1979	0
44	20250328	181100	183763500	1979	1979	1979	1979	0
45	20250328	181000	183763500	1979	1979	1979	1979	0
46	20250328	180900	183763500	1979	1979	1979	1979	0
47	20250328	180800	183763500	1979	1979	1979	1979	0
48	20250328	180700	183763500	1979	1979	1979	1979	0
49	20250328	180600	183763500	1979	1979	1979	1979	0
50	20250328	180500	183763500	1979	1979	1979	1979	0
51	20250328	180400	183763500	1979	1979	1979	1979	0
52	20250328	180300	183763500	1979	1979	1979	1979	0
53	20250328	180200	183763500	1979	1979	1979	1979	0
54	20250328	180100	183763500	1979	1979	1979	1979	0
55	20250328	180000	183763500	1979	1979	1979	1979	0
56	20250328	175900	183763500	1979	1979	1979	1979	0
57	20250328	175800	183763500	1979	1979	1979	1979	0
58	20250328	175700	183763500	1979	1979	1979	1979	0
59	20250328	175600	183763500	1979	1979	1979	1979	0
60	20250328	175500	183763500	1979	1979	1979	1979	0
61	20250328	175400	183763500	1979	1979	1979	1979	0
62	20250328	175300	183763500	1979	1979	1979	1979	881
63	20250328	175200	183763500	1979	1979	1979	1979	0
64	20250328	175100	183763500	1979	1979	1979	1979	0
65	20250328	175000	183763500	1979	1979	1979	1979	0
66	20250328	174900	183763500	1979	1979	1979	1979	0
67	20250328	174800	183763500	1979	1979	1979	1979	0
68	20250328	174700	183763500	1979	1979	1979	1979	0
69	20250328	174600	183763500	1979	1979	1979	1979	0
70	20250328	174500	183763500	1979	1979	1979	1979	0
71	20250328	174400	183763500	1979	1979	1979	1979	0
72	20250328	174300	183763500	1979	1979	1979	1979	0
73	20250328	174200	183763500	1979	1979	1979	1979	0
74	20250328	174100	183763500	1979	1979	1979	1979	0
75	20250328	174000	183763500	1979	1979	1979	1979	0
76	20250328	173900	183763500	1979	1979	1979	1979	0
77	20250328	173800	183763500	1979	1979	1979	1979	0
78	20250328	173700	183763500	1979	1979	1979	1979	0
79	20250328	173600	183763500	1979	1979	1979	1979	0
80	20250328	173500	183763500	1979	1979	1979	1979	0
81	20250328	173400	183763500	1979	1979	1979	1979	0
82	20250328	173300	183763500	1979	1979	1979	1979	0
83	20250328	173200	183763500	1979	1979	1979	1979	0
84	20250328	173100	183763500	1979	1979	1979	1979	0
85	20250328	173000	183763500	1979	1979	1979	1979	0
86	20250328	172900	183763500	1979	1979	1979	1979	0
87	20250328	172800	183763500	1979	1979	1979	1979	0
88	20250328	172700	183763500	1979	1979	1979	1979	0
89	20250328	172600	183763500	1979	1979	1979	1979	0
90	20250328	172500	183763500	1979	1979	1979	1979	0
91	20250328	172400	183763500	1979	1979	1979	1979	0
92	20250328	172300	183763500	1979	1979	1979	1979	881
93	20250328	172200	183763500	1979	1979	1979	1979	0
94	20250328	172100	183763500	1979	1979	1979	1979	0
95	20250328	172000	183763500	1979	1979	1979	1979	0
96	20250328	171900	183763500	1979	1979	1979	1979	0
97	20250328	171800	183763500	1979	1979	1979	1979	0
98	20250328	171700	183763500	1979	1979	1979	1979	0
99	20250328	171600	183763500	1979	1979	1979	1979	0
100	20250328	171500	183763500	1979	1979	1979	1979	0
101	20250328	171400	183763500	1979	1979	1979	1979	0
102	20250328	171300	183763500	1979	1979	1979	1979	0
103	20250328	171200	183763500	1979	1979	1979	1979	0
104	20250328	171100	183763500	1979	1979	1979	1979	0
105	20250328	171000	183763500	1979	1979	1979	1979	0
106	20250328	170900	183763500	1979	1979	1979	1979	0
107	20250328	170800	183763500	1979	1979	1979	1979	0
108	20250328	170700	183763500	1979	1979	1979	1979	0
109	20250328	170600	183763500	1979	1979	1979	1979	0
110	20250328	170500	183763500	1979	1979	1979	1979	0
111	20250328	170400	183763500	1979	1979	1979	1979	0
112	20250328	170300	183763500	1979	1979	1979	1979	0
113	20250328	170200	183763500	1979	1979	1979	1979	0
114	20250328	170100	183763500	1979	1979	1979	1979	0
115	20250328	170000	183763500	1979	1979	1979	1979	0
116	20250328	165900	183763500	1979	1979	1979	1979	0
117	20250328	165800	183763500	1979	1979	1979	1979	0
118	20250328	165700	183763500	1979	1979	1979	1979	0
119	20250328	165600	183763500	1979	1979	1979	1979	0
120	20250328	165500	183763500	1979	1979	1979	1979	0
121	20250328	165400	183763500	1979	1979	1979	1979	0
122	20250328	165300	183763500	1979	1979	1979	1979	881
123	20250328	165200	183763500	1979	1979	1979	1979	0
124	20250328	165100	183763500	1979	1979	1979	1979	0
125	20250328	165000	183763500	1979	1979	1979	1979	0
126	20250328	164900	183763500	1979	1979	1979	1979	0
127	20250328	164800	183763500	1979	1979	1979	1979	0
128	20250328	164700	183763500	1979	1979	1979	1979	0
129	20250328	164600	183763500	1979	1979	1979	1979	0
130	20250328	164500	183763500	1979	1979	1979	1979	0
131	20250328	164400	183763500	1979	1979	1979	1979	0
132	20250328	164300	183763500	1979	1979	1979	1979	0
133	20250328	164200	183763500	1979	1979	1979	1979	0
134	20250328	164100	183763500	1979	1979	1979	1979	0
135	20250328	164000	183763500	1979	1979	1979	1979	0
136	20250328	163900	183763500	1979	1979	1979	1979	0
137	20250328	163800	183763500	1979	1979	1979	1979	0
138	20250328	163700	183763500	1979	1979	1979	1979	0
139	20250328	163600	183763500	1979	1979	1979	1979	0
140	20250328	163500	183763500	1979	1979	1979	1979	0
141	20250328	163400	183763500	1979	1979	1979	1979	0
142	20250328	163300	183763500	1979	1979	1979	1979	0
143	20250328	163200	183763500	1979	1979	1979	1979	0
144	20250328	163100	183763500	1979	1979	1979	1979	0
145	20250328	163000	183763500	1979	1979	1979	1979	0
146	20250328	162900	183763500	1979	1979	1979	1979	0
147	20250328	162800	183763500	1979	1979	1979	1979	0
148	20250328	162700	183763500	1979	1979	1979	1979	0
149	20250328	162600	183763500	1979	1979	1979	1979	0
150	20250328	162500	183763500	1979	1979	1979	1979	0
151	20250328	162400	183763500	1979	1979	1979	1979	0
152	20250328	162300	183763500	1979	1979	1979	1979	881
153	20250328	162200	183763500	1979	1979	1979	1979	0
154	20250328	162100	183763500	1979	1979	1979	1979	0
155	20250328	162000	183763500	1979	1979	1979	1979	0
156	20250328	161900	183763500	1979	1979	1979	1979	0
157	20250328	161800	183763500	1979	1979	1979	1979	0
158	20250328	161700	183763500	1979	1979	1979	1979	0
159	20250328	161600	183763500	1979	1979	1979	1979	0
160	20250328	161500	183763500	1979	1979	1979	1979	0
161	20250328	161400	183763500	1979	1979	1979	1979	0
162	20250328	161300	183763500	1979	1979	1979	1979	0
163	20250328	161200	183763500	1979	1979	1979	1979	0
164	20250328	161100	183763500	1979	1979	1979	1979	0
165	20250328	161000	183763500	1979	1979	1979	1979	0
166	20250328	160900	183763500	1979	1979	1979	1979	0
167	20250328	160800	183763500	1979	1979	1979	1979	0
168	20250328	160700	183763500	1979	1979	1979	1979	0
169	20250328	160600	183763500	1979	1979	1979	1979	0
170	20250328	160500	183763500	1979	1979	1979	1979	0
171	20250328	160400	183763500	1979	1979	1979	1979	0
172	20250328	160300	183763500	1979	1979	1979	1979	0
173	20250328	160200	183763500	1979	1979	1979	1979	0
174	20250328	160100	183763500	1979	1979	1979	1979	0
175	20250328	160000	183763500	1979	1979	1979	1979	0
176	20250328	155900	183763500	1979	1979	1979	1979	0
177	20250328	155800	183763500	1979	1979	1979	1979	0
178	20250328	155700	183763500	1979	1979	1979	1979	0
179	20250328	155600	183763500	1979	1979	1979	1979	0
180	20250328	155500	183763500	1979	1979	1979	1979	0
181	20250328	155400	183763500	1979	1979	1979	1979	0
182	20250328	155300	183763500	1979	1979	1979	1979	881
183	20250328	155200	183763500	1979	1979	1979	1979	0
184	20250328	155100	183763500	1979	1979	1979	1979	0
185	20250328	155000	183763500	1979	1979	1979	1979	0
186	20250328	154900	183763500	1979	1979	1979	1979	0
187	20250328	154800	183763500	1979	1979	1979	1979	0
188	20250328	154700	183763500	1979	1979	1979	1979	0
189	20250328	154600	183763500	1979	1979	1979	1979	0
190	20250328	154500	183763500	1979	1979	1979	1979	0
191	20250328	154400	183763500	1979	1979	1979	1979	0
192	20250328	154300	183763500	1979	1979	1979	1979	0
193	20250328	154200	183763500	1979	1979	1979	1979	0
194	20250328	154100	183763500	1979	1979	1979	1979	0
195	20250328	154000	183763500	1979	1979	1979	1979	0
196	20250328	153900	183763500	1979	1979	1979	1979	0
197	20250328	153800	183763500	1979	1979	1979	1979	0
198	20250328	153700	183763500	1979	1979	1979	1979	0
199	20250328	153600	183763500	1979	1979	1979	1979	0
200	20250328	153500	183763500	1979	1979	1979	1979	0
201	20250328	153400	183763500	1979	1979	1979	1979	0
202	20250328	153300	183763500	1979	1979	1979	1979	0
203	20250328	153200	183763500	1979	1979	1979	1979	881
204	20250328	153100	182020001	1909	1909	1909	1909	0
205	20250328	153000	182020001	1909	1909	1909	1909	0
206	20250328	152900	182020001	1909	1909	1909	1909	0
207	20250328	152800	182020001	1909	1909	1909	1909	0
208	20250328	152700	182020001	1909	1909	1909	1909	0
209	20250328	152600	182020001	1909	1909	1909	1909	0
210	20250328	152500	182020001	1909	1909	1909	1909	0
211	20250328	152400	182020001	1909	1909	1909	1909	0
212	20250328	152300	182020001	1909	1909	1909	1909	0
213	20250328	152200	182020001	1909	1909	1909	1909	0
214	20250328	152100	182020001	1909	1909	1909	1909	0
215	20250328	152000	182020001	1909	1909	1909	1909	0
216	20250328	151900	182020001	1909	1970	1970	1909	66
217	20250328	151800	181890896	1970	1970	1970	1970	30
218	20250328	151700	181831796	1984	1982	1984	1902	10676
219	20250328	151600	161279101	1986	1986	1986	1986	20
220	20250328	151500	161239381	1986	1986	1986	1986	63
221	20250328	151400	161114263	1986	1986	1986	1986	0
222	20250328	151300	161114263	1986	1986	1986	1986	0
223	20250328	151200	161114263	1986	1986	1986	1986	0
224	20250328	151100	161114263	1986	1986	1986	1986	495
225	20250328	151000	160131193	1978	1978	1978	1978	436
226	20250328	150900	159268785	1995	1995	1995	1995	0
227	20250328	150800	159268785	1995	1995	1995	1995	0
228	20250328	150700	159268785	1995	1995	1995	1995	20
229	20250328	150600	159228885	1995	1995	1995	1995	20
230	20250328	150500	159188985	1996	1996	1996	1996	0
231	20250328	150400	159188985	1996	1996	1996	1996	10
232	20250328	150300	159169025	2000	2000	2000	2000	0
233	20250328	150200	159169025	2000	2000	2000	2000	0
234	20250328	150100	159169025	2000	1976	2000	1976	776
235	20250328	150000	157624005	1976	1976	1976	1976	0
236	20250328	145900	157624005	1976	1976	1976	1976	0
237	20250328	145800	157624005	1976	1976	1976	1976	50
238	20250328	145700	157525205	1976	1976	1976	1976	0
239	20250328	145600	157525205	1976	1976	1976	1976	0
240	20250328	145500	157525205	1976	1976	1976	1976	0
241	20250328	145400	157525205	1976	1962	1976	1962	1019
242	20250328	145300	155515882	1962	1962	1962	1962	0
243	20250328	145200	155515882	1962	1962	1962	1962	0
244	20250328	145100	155515882	1962	1962	1962	1962	0
245	20250328	145000	155515882	1962	1962	1962	1962	0
246	20250328	144900	155515882	1962	1962	1962	1962	0
247	20250328	144800	155515882	1962	1962	1962	1962	0
248	20250328	144700	155515882	1962	1962	1962	1962	0
249	20250328	144600	155515882	1962	1962	1962	1962	0
250	20250328	144500	155515882	1962	1962	1962	1962	0
251	20250328	144400	155515882	1962	1962	1962	1962	0
252	20250328	144300	155515882	1962	1962	1962	1962	0
253	20250328	144200	155515882	1962	1962	1962	1962	0
254	20250328	144100	155515882	1962	1962	1962	1962	0
255	20250328	144000	155515882	1962	1962	1962	1962	0
256	20250328	143900	155515882	1962	1962	1962	1962	0
257	20250328	143800	155515882	1962	1962	1962	1962	0
258	20250328	143700	155515882	1962	1962	1962	1962	0
259	20250328	143600	155515882	1962	1962	1962	1962	0
260	20250328	143500	155515882	1962	1963	1963	1962	2
261	20250328	143400	155511957	1944	1944	1944	1944	0
262	20250328	143300	155511957	1944	1955	1955	1944	1964
263	20250328	143200	151693886	1963	1963	1963	1963	0
264	20250328	143100	151693886	1963	1964	1964	1963	1022
265	20250328	143000	149686914	1973	1973	1973	1973	0
266	20250328	142900	149686914	1973	1973	1973	1973	0
267	20250328	142800	149686914	1973	1973	1973	1973	0
268	20250328	142700	149686914	1973	1973	1973	1973	0
269	20250328	142600	149686914	1973	1973	1973	1973	0
270	20250328	142500	149686914	1973	1973	1973	1973	0
271	20250328	142400	149686914	1973	1973	1973	1973	0
272	20250328	142300	149686914	1973	1973	1973	1973	1
273	20250328	142200	149684941	1964	1964	1964	1964	0
274	20250328	142100	149684941	1964	1964	1964	1964	1000
275	20250328	142000	147720941	1973	1973	1973	1973	0
276	20250328	141900	147720941	1973	1973	1973	1973	0
277	20250328	141800	147720941	1973	1973	1973	1973	0
278	20250328	141700	147720941	1973	1973	1973	1973	0
279	20250328	141600	147720941	1973	1973	1973	1973	0
280	20250328	141500	147720941	1973	1973	1973	1973	0
281	20250328	141400	147720941	1973	1973	1973	1973	0
282	20250328	141300	147720941	1973	1973	1973	1973	6
283	20250328	141200	147709103	1973	1973	1973	1973	1
284	20250328	141100	147707130	1970	1964	1970	1964	1596
285	20250328	141000	144566958	1963	1963	1963	1963	64
286	20250328	140900	144441326	1963	1963	1963	1963	2
287	20250328	140800	144437400	1952	1952	1952	1952	0
288	20250328	140700	144437400	1952	1952	1952	1952	0
289	20250328	140600	144437400	1952	1952	1952	1952	400
290	20250328	140500	143656600	1952	1952	1952	1952	0
291	20250328	140400	143656600	1952	1952	1952	1952	0
292	20250328	140300	143656600	1952	1952	1952	1952	0
293	20250328	140200	143656600	1952	1952	1952	1952	0
294	20250328	140100	143656600	1952	1952	1952	1952	4
295	20250328	140000	143648792	1952	1952	1952	1952	0
296	20250328	135900	143648792	1952	1952	1952	1952	0
297	20250328	135800	143648792	1952	1952	1952	1952	51
298	20250328	135700	143549240	1952	1952	1952	1952	0
299	20250328	135600	143549240	1952	1952	1952	1952	100
300	20250328	135500	143354040	1952	1952	1952	1952	1
301	20250328	135400	143352088	1940	1940	1940	1940	0
302	20250328	135300	143352088	1940	1949	1952	1940	1879
303	20250328	135200	139705245	1949	1949	1949	1949	722
304	20250328	135100	138298067	1950	1950	1950	1950	0
305	20250328	135000	138298067	1950	1950	1950	1950	3
306	20250328	134900	138292217	1950	1950	1950	1950	0
307	20250328	134800	138292217	1950	1950	1950	1950	2137
308	20250328	134700	134125067	1952	1952	1952	1952	0
309	20250328	134600	134125067	1952	1952	1952	1952	1
310	20250328	134500	134123115	1940	1940	1940	1940	0
311	20250328	134400	134123115	1940	1942	1942	1940	4097
312	20250328	134300	126174460	1946	1946	1946	1946	0
313	20250328	134200	126174460	1946	1946	1946	1946	0
314	20250328	134100	126174460	1946	1946	1946	1946	1
315	20250328	134000	126172514	1941	1941	1941	1941	0
316	20250328	133900	126172514	1941	1941	1941	1941	0
317	20250328	133800	126172514	1941	1941	1941	1941	0
318	20250328	133700	126172514	1941	1947	1947	1941	4983
319	20250328	133600	116479885	1950	1950	1950	1950	0
320	20250328	133500	116479885	1950	1950	1950	1950	0
321	20250328	133400	116479885	1950	1950	1950	1950	0
322	20250328	133300	116479885	1950	1950	1950	1950	0
323	20250328	133200	116479885	1950	1950	1950	1950	0
324	20250328	133100	116479885	1950	1950	1950	1950	0
325	20250328	133000	116479885	1950	1950	1950	1950	0
326	20250328	132900	116479885	1950	1950	1950	1950	0
327	20250328	132800	116479885	1950	1950	1950	1950	0
328	20250328	132700	116479885	1950	1950	1950	1950	0
329	20250328	132600	116479885	1950	1950	1950	1950	179
330	20250328	132500	116130835	1959	1959	1959	1959	26
331	20250328	132400	116079901	1959	1959	1959	1959	0
332	20250328	132300	116079901	1959	1959	1959	1959	0
333	20250328	132200	116079901	1959	1959	1959	1959	0
334	20250328	132100	116079901	1959	1959	1959	1959	0
335	20250328	132000	116079901	1959	1959	1959	1959	1
336	20250328	131900	116077942	1950	1950	1950	1950	323
337	20250328	131800	115448092	1950	1950	1950	1950	0
338	20250328	131700	115448092	1950	1952	1952	1950	6892
339	20250328	131600	102006865	1952	1952	1952	1952	5
340	20250328	131500	101997105	1970	1970	1970	1970	0
341	20250328	131400	101997105	1970	1970	1970	1970	0
342	20250328	131300	101997105	1970	1970	1970	1970	0
343	20250328	131200	101997105	1970	1970	1970	1970	1
344	20250328	131100	101995135	1952	1952	1952	1952	0
345	20250328	131000	101995135	1952	1952	1952	1952	799
346	20250328	130900	100435487	1970	1970	1970	1970	0
347	20250328	130800	100435487	1970	1970	1970	1970	0
348	20250328	130700	100435487	1970	1970	1970	1970	0
349	20250328	130600	100435487	1970	1970	1970	1970	0
350	20250328	130500	100435487	1970	1970	1970	1970	0
351	20250328	130400	100435487	1970	1970	1970	1970	0
352	20250328	130300	100435487	1970	1970	1970	1970	0
353	20250328	130200	100435487	1970	1970	1970	1970	0
354	20250328	130100	100435487	1970	1970	1970	1970	0
355	20250328	130000	100435487	1970	1970	1970	1970	0
356	20250328	125900	100435487	1970	1953	1970	1953	431
357	20250328	125800	99593457	1953	1953	1953	1953	0
358	20250328	125700	99593457	1953	1953	1953	1953	0
359	20250328	125600	99593457	1953	1953	1953	1953	1
360	20250328	125500	99591504	1950	1950	1950	1950	0
361	20250328	125400	99591504	1950	1950	1950	1950	0
362	20250328	125300	99591504	1950	1950	1950	1950	0
363	20250328	125200	99591504	1950	1950	1950	1950	0
364	20250328	125100	99591504	1950	1950	1950	1950	350
365	20250328	125000	98909004	1950	1950	1950	1950	197
366	20250328	124900	98524854	1951	1951	1951	1951	0
367	20250328	124800	98524854	1951	1951	1951	1951	0
368	20250328	124700	98524854	1951	1951	1951	1951	0
369	20250328	124600	98524854	1951	1951	1951	1951	10
370	20250328	124500	98505344	1953	1953	1953	1953	0
371	20250328	124400	98505344	1953	1953	1953	1953	0
372	20250328	124300	98505344	1953	1953	1953	1953	0
373	20250328	124200	98505344	1953	1953	1953	1953	0
374	20250328	124100	98505344	1953	1953	1953	1953	0
375	20250328	124000	98505344	1953	1953	1953	1953	0
376	20250328	123900	98505344	1953	1953	1953	1953	0
377	20250328	123800	98505344	1953	1953	1953	1953	0
378	20250328	123700	98505344	1953	1953	1953	1953	0
379	20250328	123600	98505344	1953	1953	1953	1953	0
380	20250328	123500	98505344	1953	1953	1953	1953	0
381	20250328	123400	98505344	1953	1953	1953	1953	0
382	20250328	123300	98505344	1953	1953	1953	1953	0
383	20250328	123200	98505344	1953	1953	1953	1953	296
384	20250328	123100	97927256	1953	1953	1953	1953	0
385	20250328	123000	97927256	1953	1953	1953	1953	0
386	20250328	122900	97927256	1953	1953	1953	1953	0
387	20250328	122800	97927256	1953	1953	1953	1953	500
388	20250328	122700	96950756	1960	1960	1960	1960	0
389	20250328	122600	96950756	1960	1960	1960	1960	72
390	20250328	122500	96809636	1963	1963	1963	1963	0
391	20250328	122400	96809636	1963	1963	1963	1963	199
392	20250328	122300	96418999	1970	1970	1970	1970	1
393	20250328	122200	96417029	1970	1970	1970	1970	0
394	20250328	122100	96417029	1970	1970	1970	1970	0
395	20250328	122000	96417029	1970	1970	1970	1970	0
396	20250328	121900	96417029	1970	1970	1970	1970	0
397	20250328	121800	96417029	1970	1970	1970	1970	0
398	20250328	121700	96417029	1970	1970	1970	1970	0
399	20250328	121600	96417029	1970	1970	1970	1970	0
400	20250328	121500	96417029	1970	1970	1970	1970	0
401	20250328	121400	96417029	1970	1970	1970	1970	6
402	20250328	121300	96405209	1973	1973	1973	1973	0
403	20250328	121200	96405209	1973	1973	1973	1973	0
404	20250328	121100	96405209	1973	1973	1973	1973	0
405	20250328	121000	96405209	1973	1973	1973	1973	0
406	20250328	120900	96405209	1973	1973	1973	1973	0
407	20250328	120800	96405209	1973	1973	1973	1973	0
408	20250328	120700	96405209	1973	1973	1973	1973	0
409	20250328	120600	96405209	1973	1973	1973	1973	0
410	20250328	120500	96405209	1973	1973	1973	1973	0
411	20250328	120400	96405209	1973	1973	1973	1973	0
412	20250328	120300	96405209	1973	1973	1973	1973	0
413	20250328	120200	96405209	1973	1973	1973	1973	0
414	20250328	120100	96405209	1973	1973	1973	1973	0
415	20250328	120000	96405209	1973	1973	1973	1973	9
416	20250328	115900	96387452	1975	1975	1975	1975	0
417	20250328	115800	96387452	1975	1975	1975	1975	0
418	20250328	115700	96387452	1975	1975	1975	1975	0
419	20250328	115600	96387452	1975	1975	1975	1975	0
420	20250328	115500	96387452	1975	1975	1975	1975	0
421	20250328	115400	96387452	1975	1975	1975	1975	0
422	20250328	115300	96387452	1975	1975	1975	1975	0
423	20250328	115200	96387452	1975	1975	1975	1975	0
424	20250328	115100	96387452	1975	1975	1975	1975	0
425	20250328	115000	96387452	1975	1975	1975	1975	0
426	20250328	114900	96387452	1975	1975	1975	1975	0
427	20250328	114800	96387452	1975	1975	1975	1975	0
428	20250328	114700	96387452	1975	1975	1975	1975	0
429	20250328	114600	96387452	1975	1975	1975	1975	0
430	20250328	114500	96387452	1975	1975	1975	1975	0
431	20250328	114400	96387452	1975	1975	1975	1975	0
432	20250328	114300	96387452	1975	1975	1975	1975	0
433	20250328	114200	96387452	1975	1975	1975	1975	0
434	20250328	114100	96387452	1975	1960	1975	1960	1162
435	20250328	114000	94109917	1960	1960	1960	1960	0
436	20250328	113900	94109917	1960	1960	1960	1960	0
437	20250328	113800	94109917	1960	1960	1960	1960	0
438	20250328	113700	94109917	1960	1960	1960	1960	0
439	20250328	113600	94109917	1960	1960	1960	1960	1
440	20250328	113500	94107957	1953	1953	1953	1953	0
441	20250328	113400	94107957	1953	1953	1953	1953	0
442	20250328	113300	94107957	1953	1953	1953	1953	120
443	20250328	113200	93873597	1953	1957	1957	1953	312
444	20250328	113100	93264216	1958	1958	1958	1958	355
445	20250328	113000	92569126	1960	1960	1960	1960	143
446	20250328	112900	92288846	1975	1975	1975	1975	0
447	20250328	112800	92288846	1975	1975	1975	1975	0
448	20250328	112700	92288846	1975	1975	1975	1975	0
449	20250328	112600	92288846	1975	1975	1975	1975	0
450	20250328	112500	92288846	1975	1975	1975	1975	0
451	20250328	112400	92288846	1975	1975	1975	1975	0
452	20250328	112300	92288846	1975	1975	1975	1975	0
453	20250328	112200	92288846	1975	1975	1975	1975	0
454	20250328	112100	92288846	1975	1975	1975	1975	0
455	20250328	112000	92288846	1975	1975	1975	1975	0
456	20250328	111900	92288846	1975	1975	1975	1975	0
457	20250328	111800	92288846	1975	1975	1975	1975	0
458	20250328	111700	92288846	1975	1975	1975	1975	0
459	20250328	111600	92288846	1975	1975	1975	1975	0
460	20250328	111500	92288846	1975	1975	1975	1975	0
461	20250328	111400	92288846	1975	1975	1975	1975	0
462	20250328	111300	92288846	1975	1975	1975	1975	0
463	20250328	111200	92288846	1975	1975	1975	1975	0
464	20250328	111100	92288846	1975	1975	1975	1975	0
465	20250328	111000	92288846	1975	1975	1975	1975	0
466	20250328	110900	92288846	1975	1975	1975	1975	0
467	20250328	110800	92288846	1975	1975	1975	1975	0
468	20250328	110700	92288846	1975	1960	1975	1960	201
469	20250328	110600	91894871	1976	1976	1976	1976	0
470	20250328	110500	91894871	1976	1976	1976	1976	0
471	20250328	110400	91894871	1976	1976	1976	1976	0
472	20250328	110300	91894871	1976	1976	1976	1976	0
473	20250328	110200	91894871	1976	1976	1976	1976	0
474	20250328	110100	91894871	1976	1976	1976	1976	0
475	20250328	110000	91894871	1976	1976	1976	1976	0
476	20250328	105900	91894871	1976	1976	1976	1976	0
477	20250328	105800	91894871	1976	1976	1976	1976	0
478	20250328	105700	91894871	1976	1976	1976	1976	0
479	20250328	105600	91894871	1976	1976	1976	1976	0
480	20250328	105500	91894871	1976	1976	1976	1976	0
481	20250328	105400	91894871	1976	1976	1976	1976	1
482	20250328	105300	91892895	1960	1960	1960	1960	1000
483	20250328	105200	89932895	1965	1965	1965	1965	1
484	20250328	105100	89930930	1960	1961	1961	1960	3535
485	20250328	105000	83002218	1965	1965	1965	1961	27
486	20250328	104900	82949243	1981	1981	1981	1981	0
487	20250328	104800	82949243	1981	1981	1981	1981	0
488	20250328	104700	82949243	1981	1981	1981	1981	0
489	20250328	104600	82949243	1981	1981	1981	1981	0
490	20250328	104500	82949243	1981	1981	1981	1981	0
491	20250328	104400	82949243	1981	1981	1981	1981	0
492	20250328	104300	82949243	1981	1981	1981	1981	0
493	20250328	104200	82949243	1981	1981	1981	1981	0
494	20250328	104100	82949243	1981	1981	1981	1981	0
495	20250328	104000	82949243	1981	1981	1981	1981	0
496	20250328	103900	82949243	1981	1981	1981	1981	0
497	20250328	103800	82949243	1981	1981	1981	1981	0
498	20250328	103700	82949243	1981	1979	1981	1979	98
499	20250328	103600	82755193	1979	1965	1979	1965	122
500	20250328	103500	82514007	1965	1965	1965	1965	0
501	20250328	103400	82514007	1965	1958	1965	1958	1106
502	20250328	103300	80341452	1965	1965	1965	1965	1
503	20250328	103200	80339487	1958	1958	1958	1958	540
504	20250328	103100	79282167	1957	1957	1957	1957	0
505	20250328	103000	79282167	1957	1957	1957	1957	0
506	20250328	102900	79282167	1957	1957	1957	1957	0
507	20250328	102800	79282167	1957	1957	1957	1957	0
508	20250328	102700	79282167	1957	1957	1957	1957	0
509	20250328	102600	79282167	1957	1957	1957	1957	0
510	20250328	102500	79282167	1957	1957	1957	1957	470
511	20250328	102400	78362377	1957	1957	1957	1957	0
512	20250328	102300	78362377	1957	1957	1957	1957	0
513	20250328	102200	78362377	1957	1957	1957	1957	0
514	20250328	102100	78362377	1957	1957	1957	1957	500
515	20250328	102000	77383877	1957	1957	1957	1957	500
516	20250328	101900	76405377	1958	1958	1958	1958	0
517	20250328	101800	76405377	1958	1954	1958	1954	30
518	20250328	101700	76346753	1954	1954	1954	1954	1
519	20250328	101600	76344799	1954	1954	1954	1954	0
520	20250328	101500	76344799	1954	1950	1954	1950	100
521	20250328	101400	76149795	1950	1950	1950	1950	1
522	20250328	101300	76147845	1945	1939	1945	1939	1745
523	20250328	101200	72758547	1938	1938	1938	1938	0
524	20250328	101100	72758547	1938	1938	1938	1938	0
525	20250328	101000	72758547	1938	1932	1938	1932	1490
526	20250328	100900	69873867	1930	1930	1930	1930	0
527	20250328	100800	69873867	1930	1926	1930	1926	848
528	20250328	100700	68238735	1926	1927	1927	1926	1000
529	20250328	100600	66312722	1930	1932	1932	1930	234
530	20250328	100500	65860794	1932	1932	1932	1932	154
531	20250328	100400	65563266	1932	1932	1932	1932	0
532	20250328	100300	65563266	1932	1932	1932	1932	0
533	20250328	100200	65563266	1932	1932	1932	1932	100
534	20250328	100100	65370066	1932	1932	1932	1932	0
535	20250328	100000	65370066	1932	1932	1932	1932	0
536	20250328	095900	65370066	1932	1926	1932	1926	2175
537	20250328	095800	61180956	1926	1926	1926	1926	0
538	20250328	095700	61180956	1926	1926	1926	1926	0
539	20250328	095600	61180956	1926	1926	1926	1926	41
540	20250328	095500	61101990	1939	1939	1939	1939	0
541	20250328	095400	61101990	1939	1939	1939	1939	0
542	20250328	095300	61101990	1939	1939	1939	1939	1
543	20250328	095200	61100051	1925	1925	1925	1925	0
544	20250328	095100	61100051	1925	1925	1925	1925	200
545	20250328	095000	60715051	1939	1939	1939	1939	0
546	20250328	094900	60715051	1939	1939	1939	1939	0
547	20250328	094800	60715051	1939	1939	1939	1939	1
548	20250328	094700	60713112	1939	1939	1939	1939	3
549	20250328	094600	60707295	1939	1939	1939	1939	1
550	20250328	094500	60705356	1939	1919	1939	1917	222
551	20250328	094400	60278550	1923	1923	1923	1923	0
552	20250328	094300	60278550	1923	1923	1923	1923	0
553	20250328	094200	60278550	1923	1923	1923	1923	0
554	20250328	094100	60278550	1923	1930	1930	1923	1521
555	20250328	094000	57353660	1940	1940	1940	1940	0
556	20250328	093900	57353660	1940	1940	1940	1940	0
557	20250328	093800	57353660	1940	1940	1940	1940	0
558	20250328	093700	57353660	1940	1940	1940	1940	0
559	20250328	093600	57353660	1940	1940	1940	1940	0
560	20250328	093500	57353660	1940	1940	1940	1940	0
561	20250328	093400	57353660	1940	1940	1940	1940	0
562	20250328	093300	57353660	1940	1940	1940	1940	0
563	20250328	093200	57353660	1940	1925	1945	1924	97
564	20250328	093100	57166985	1925	1925	1925	1925	311
565	20250328	093000	56568310	1925	1925	1925	1925	518
566	20250328	092900	55571160	1925	1924	1925	1917	73
567	20250328	092800	55430854	1916	1916	1916	1916	3
568	20250328	092700	55425106	1914	1918	1918	1914	500
569	20250328	092600	54467210	1922	1919	1922	1918	1134
570	20250328	092500	52287732	1919	1932	1943	1919	19913
571	20250328	092400	13920247	1932	1933	1933	1932	1060
572	20250328	092300	11872271	1932	1932	1932	1932	0
573	20250328	092200	11872271	1932	1932	1932	1932	38
574	20250328	092100	11798855	1950	1950	1950	1950	7
575	20250328	092000	11785205	1951	1931	1951	1931	111
576	20250328	091900	11568774	1932	1930	1932	1930	124
577	20250328	091800	11329452	1948	1948	1948	1948	50
578	20250328	091700	11232052	1951	1927	1951	1926	857
579	20250328	091600	9580120	1927	1927	1927	1927	0
580	20250328	091500	9580120	1927	1952	1952	1927	1230
581	20250328	091400	7209785	1930	1952	1952	1930	590
582	20250328	091300	6070865	1952	1952	1952	1952	0
583	20250328	091200	6070865	1952	1952	1952	1952	1
584	20250328	091100	6068913	1925	1925	1925	1925	35
585	20250328	091000	6001538	1953	1953	1953	1953	22
586	20250328	090900	5958572	1957	1957	1957	1957	0
587	20250328	090800	5958572	1957	1957	1957	1957	1
588	20250328	090700	5956615	1923	1960	1960	1923	796
589	20250328	090600	4424032	1933	1935	1935	1933	742
590	20250328	090500	2988799	1931	1940	1945	1931	528
591	20250328	090400	1964501	1950	1965	1965	1950	481
592	20250328	090300	1021256	1965	1965	1965	1965	45
593	20250328	090200	932831	1979	1979	1979	1979	0
594	20250328	090100	932831	1979	1979	1979	1979	0
595	20250328	090000	932831	1979	1981	1981	1979	471