KissMeData/058110/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	194200	135733851	1941	1941	1941	1941	740
3	20250321	194100	135733851	1941	1941	1941	1941	0
4	20250321	194000	135733851	1941	1941	1941	1941	0
5	20250321	193900	135733851	1941	1941	1941	1941	0
6	20250321	193800	135733851	1941	1941	1941	1941	0
7	20250321	193700	135733851	1941	1941	1941	1941	0
8	20250321	193600	135733851	1941	1941	1941	1941	0
9	20250321	193500	135733851	1941	1941	1941	1941	0
10	20250321	193400	135733851	1941	1941	1941	1941	0
11	20250321	193300	135733851	1941	1941	1941	1941	0
12	20250321	193200	135733851	1941	1941	1941	1941	0
13	20250321	193100	135733851	1941	1941	1941	1941	0
14	20250321	193000	135733851	1941	1941	1941	1941	0
15	20250321	192900	135733851	1941	1941	1941	1941	0
16	20250321	192800	135733851	1941	1941	1941	1941	0
17	20250321	192700	135733851	1941	1941	1941	1941	0
18	20250321	192600	135733851	1941	1941	1941	1941	0
19	20250321	192500	135733851	1941	1941	1941	1941	0
20	20250321	192400	135733851	1941	1941	1941	1941	0
21	20250321	192300	135733851	1941	1941	1941	1941	0
22	20250321	192200	135733851	1941	1941	1941	1941	0
23	20250321	192100	135733851	1941	1941	1941	1941	0
24	20250321	192000	135733851	1941	1941	1941	1941	0
25	20250321	191900	135733851	1941	1941	1941	1941	0
26	20250321	191800	135733851	1941	1941	1941	1941	0
27	20250321	191700	135733851	1941	1941	1941	1941	0
28	20250321	191600	135733851	1941	1941	1941	1941	0
29	20250321	191500	135733851	1941	1941	1941	1941	0
30	20250321	191400	135733851	1941	1941	1941	1941	0
31	20250321	191300	135733851	1941	1941	1941	1941	0
32	20250321	191200	135733851	1941	1941	1941	1941	740
33	20250321	191100	135733851	1941	1941	1941	1941	0
34	20250321	191000	135733851	1941	1941	1941	1941	0
35	20250321	190900	135733851	1941	1941	1941	1941	0
36	20250321	190800	135733851	1941	1941	1941	1941	0
37	20250321	190700	135733851	1941	1941	1941	1941	0
38	20250321	190600	135733851	1941	1941	1941	1941	0
39	20250321	190500	135733851	1941	1941	1941	1941	0
40	20250321	190400	135733851	1941	1941	1941	1941	0
41	20250321	190300	135733851	1941	1941	1941	1941	0
42	20250321	190200	135733851	1941	1941	1941	1941	0
43	20250321	190100	135733851	1941	1941	1941	1941	0
44	20250321	190000	135733851	1941	1941	1941	1941	0
45	20250321	185900	135733851	1941	1941	1941	1941	0
46	20250321	185800	135733851	1941	1941	1941	1941	0
47	20250321	185700	135733851	1941	1941	1941	1941	0
48	20250321	185600	135733851	1941	1941	1941	1941	0
49	20250321	185500	135733851	1941	1941	1941	1941	0
50	20250321	185400	135733851	1941	1941	1941	1941	0
51	20250321	185300	135733851	1941	1941	1941	1941	0
52	20250321	185200	135733851	1941	1941	1941	1941	0
53	20250321	185100	135733851	1941	1941	1941	1941	0
54	20250321	185000	135733851	1941	1941	1941	1941	0
55	20250321	184900	135733851	1941	1941	1941	1941	0
56	20250321	184800	135733851	1941	1941	1941	1941	0
57	20250321	184700	135733851	1941	1941	1941	1941	0
58	20250321	184600	135733851	1941	1941	1941	1941	0
59	20250321	184500	135733851	1941	1941	1941	1941	0
60	20250321	184400	135733851	1941	1941	1941	1941	0
61	20250321	184300	135733851	1941	1941	1941	1941	0
62	20250321	184200	135733851	1941	1941	1941	1941	740
63	20250321	184100	135733851	1941	1941	1941	1941	0
64	20250321	184000	135733851	1941	1941	1941	1941	0
65	20250321	183900	135733851	1941	1941	1941	1941	0
66	20250321	183800	135733851	1941	1941	1941	1941	0
67	20250321	183700	135733851	1941	1941	1941	1941	0
68	20250321	183600	135733851	1941	1941	1941	1941	0
69	20250321	183500	135733851	1941	1941	1941	1941	0
70	20250321	183400	135733851	1941	1941	1941	1941	0
71	20250321	183300	135733851	1941	1941	1941	1941	0
72	20250321	183200	135733851	1941	1941	1941	1941	0
73	20250321	183100	135733851	1941	1941	1941	1941	0
74	20250321	183000	135733851	1941	1941	1941	1941	0
75	20250321	182900	135733851	1941	1941	1941	1941	0
76	20250321	182800	135733851	1941	1941	1941	1941	0
77	20250321	182700	135733851	1941	1941	1941	1941	0
78	20250321	182600	135733851	1941	1941	1941	1941	0
79	20250321	182500	135733851	1941	1941	1941	1941	0
80	20250321	182400	135733851	1941	1941	1941	1941	0
81	20250321	182300	135733851	1941	1941	1941	1941	0
82	20250321	182200	135733851	1941	1941	1941	1941	0
83	20250321	182100	135733851	1941	1941	1941	1941	0
84	20250321	182000	135733851	1941	1941	1941	1941	0
85	20250321	181900	135733851	1941	1941	1941	1941	0
86	20250321	181800	135733851	1941	1941	1941	1941	0
87	20250321	181700	135733851	1941	1941	1941	1941	0
88	20250321	181600	135733851	1941	1941	1941	1941	0
89	20250321	181500	135733851	1941	1941	1941	1941	0
90	20250321	181400	135733851	1941	1941	1941	1941	0
91	20250321	181300	135733851	1941	1941	1941	1941	0
92	20250321	181200	135733851	1941	1941	1941	1941	740
93	20250321	181100	135733851	1941	1941	1941	1941	0
94	20250321	181000	135733851	1941	1941	1941	1941	0
95	20250321	180900	135733851	1941	1941	1941	1941	0
96	20250321	180800	135733851	1941	1941	1941	1941	0
97	20250321	180700	135733851	1941	1941	1941	1941	0
98	20250321	180600	135733851	1941	1941	1941	1941	0
99	20250321	180500	135733851	1941	1941	1941	1941	0
100	20250321	180400	135733851	1941	1941	1941	1941	0
101	20250321	180300	135733851	1941	1941	1941	1941	0
102	20250321	180200	135733851	1941	1941	1941	1941	0
103	20250321	180100	135733851	1941	1941	1941	1941	0
104	20250321	180000	135733851	1941	1941	1941	1941	0
105	20250321	175900	135733851	1941	1941	1941	1941	0
106	20250321	175800	135733851	1941	1941	1941	1941	0
107	20250321	175700	135733851	1941	1941	1941	1941	0
108	20250321	175600	135733851	1941	1941	1941	1941	0
109	20250321	175500	135733851	1941	1941	1941	1941	0
110	20250321	175400	135733851	1941	1941	1941	1941	0
111	20250321	175300	135733851	1941	1941	1941	1941	0
112	20250321	175200	135733851	1941	1941	1941	1941	0
113	20250321	175100	135733851	1941	1941	1941	1941	0
114	20250321	175000	135733851	1941	1941	1941	1941	0
115	20250321	174900	135733851	1941	1941	1941	1941	0
116	20250321	174800	135733851	1941	1941	1941	1941	0
117	20250321	174700	135733851	1941	1941	1941	1941	0
118	20250321	174600	135733851	1941	1941	1941	1941	0
119	20250321	174500	135733851	1941	1941	1941	1941	0
120	20250321	174400	135733851	1941	1941	1941	1941	0
121	20250321	174300	135733851	1941	1941	1941	1941	0
122	20250321	174200	135733851	1941	1941	1941	1941	740
123	20250321	174100	135733851	1941	1941	1941	1941	0
124	20250321	174000	135733851	1941	1941	1941	1941	0
125	20250321	173900	135733851	1941	1941	1941	1941	0
126	20250321	173800	135733851	1941	1941	1941	1941	0
127	20250321	173700	135733851	1941	1941	1941	1941	0
128	20250321	173600	135733851	1941	1941	1941	1941	0
129	20250321	173500	135733851	1941	1941	1941	1941	0
130	20250321	173400	135733851	1941	1941	1941	1941	0
131	20250321	173300	135733851	1941	1941	1941	1941	0
132	20250321	173200	135733851	1941	1941	1941	1941	0
133	20250321	173100	135733851	1941	1941	1941	1941	0
134	20250321	173000	135733851	1941	1941	1941	1941	0
135	20250321	172900	135733851	1941	1941	1941	1941	0
136	20250321	172800	135733851	1941	1941	1941	1941	0
137	20250321	172700	135733851	1941	1941	1941	1941	0
138	20250321	172600	135733851	1941	1941	1941	1941	0
139	20250321	172500	135733851	1941	1941	1941	1941	0
140	20250321	172400	135733851	1941	1941	1941	1941	0
141	20250321	172300	135733851	1941	1941	1941	1941	0
142	20250321	172200	135733851	1941	1941	1941	1941	0
143	20250321	172100	135733851	1941	1941	1941	1941	0
144	20250321	172000	135733851	1941	1941	1941	1941	0
145	20250321	171900	135733851	1941	1941	1941	1941	0
146	20250321	171800	135733851	1941	1941	1941	1941	0
147	20250321	171700	135733851	1941	1941	1941	1941	0
148	20250321	171600	135733851	1941	1941	1941	1941	0
149	20250321	171500	135733851	1941	1941	1941	1941	0
150	20250321	171400	135733851	1941	1941	1941	1941	0
151	20250321	171300	135733851	1941	1941	1941	1941	0
152	20250321	171200	135733851	1941	1941	1941	1941	740
153	20250321	171100	135733851	1941	1941	1941	1941	0
154	20250321	171000	135733851	1941	1941	1941	1941	0
155	20250321	170900	135733851	1941	1941	1941	1941	0
156	20250321	170800	135733851	1941	1941	1941	1941	0
157	20250321	170700	135733851	1941	1941	1941	1941	0
158	20250321	170600	135733851	1941	1941	1941	1941	0
159	20250321	170500	135733851	1941	1941	1941	1941	0
160	20250321	170400	135733851	1941	1941	1941	1941	0
161	20250321	170300	135733851	1941	1941	1941	1941	0
162	20250321	170200	135733851	1941	1941	1941	1941	0
163	20250321	170100	135733851	1941	1941	1941	1941	0
164	20250321	170000	135733851	1941	1941	1941	1941	0
165	20250321	165900	135733851	1941	1941	1941	1941	0
166	20250321	165800	135733851	1941	1941	1941	1941	0
167	20250321	165700	135733851	1941	1941	1941	1941	0
168	20250321	165600	135733851	1941	1941	1941	1941	0
169	20250321	165500	135733851	1941	1941	1941	1941	0
170	20250321	165400	135733851	1941	1941	1941	1941	0
171	20250321	165300	135733851	1941	1941	1941	1941	0
172	20250321	165200	135733851	1941	1941	1941	1941	0
173	20250321	165100	135733851	1941	1941	1941	1941	0
174	20250321	165000	135733851	1941	1941	1941	1941	0
175	20250321	164900	135733851	1941	1941	1941	1941	0
176	20250321	164800	135733851	1941	1941	1941	1941	0
177	20250321	164700	135733851	1941	1941	1941	1941	0
178	20250321	164600	135733851	1941	1941	1941	1941	0
179	20250321	164500	135733851	1941	1941	1941	1941	0
180	20250321	164400	135733851	1941	1941	1941	1941	0
181	20250321	164300	135733851	1941	1941	1941	1941	0
182	20250321	164200	135733851	1941	1941	1941	1941	740
183	20250321	164100	135733851	1941	1941	1941	1941	0
184	20250321	164000	135733851	1941	1941	1941	1941	0
185	20250321	163900	135733851	1941	1941	1941	1941	0
186	20250321	163800	135733851	1941	1941	1941	1941	0
187	20250321	163700	135733851	1941	1941	1941	1941	0
188	20250321	163600	135733851	1941	1941	1941	1941	0
189	20250321	163500	135733851	1941	1941	1941	1941	0
190	20250321	163400	135733851	1941	1941	1941	1941	0
191	20250321	163300	135733851	1941	1941	1941	1941	0
192	20250321	163200	135733851	1941	1941	1941	1941	0
193	20250321	163100	135733851	1941	1941	1941	1941	0
194	20250321	163000	135733851	1941	1941	1941	1941	0
195	20250321	162900	135733851	1941	1941	1941	1941	0
196	20250321	162800	135733851	1941	1941	1941	1941	0
197	20250321	162700	135733851	1941	1941	1941	1941	0
198	20250321	162600	135733851	1941	1941	1941	1941	0
199	20250321	162500	135733851	1941	1941	1941	1941	0
200	20250321	162400	135733851	1941	1941	1941	1941	0
201	20250321	162300	135733851	1941	1941	1941	1941	0
202	20250321	162200	135733851	1941	1941	1941	1941	0
203	20250321	162100	135733851	1941	1941	1941	1941	0
204	20250321	162000	135733851	1941	1941	1941	1941	0
205	20250321	161900	135733851	1941	1941	1941	1941	0
206	20250321	161800	135733851	1941	1941	1941	1941	0
207	20250321	161700	135733851	1941	1941	1941	1941	0
208	20250321	161600	135733851	1941	1941	1941	1941	0
209	20250321	161500	135733851	1941	1941	1941	1941	0
210	20250321	161400	135733851	1941	1941	1941	1941	0
211	20250321	161300	135733851	1941	1941	1941	1941	0
212	20250321	161200	135733851	1941	1941	1941	1941	740
213	20250321	161100	135733851	1941	1941	1941	1941	0
214	20250321	161000	135733851	1941	1941	1941	1941	0
215	20250321	160900	135733851	1941	1941	1941	1941	0
216	20250321	160800	135733851	1941	1941	1941	1941	0
217	20250321	160700	135733851	1941	1941	1941	1941	0
218	20250321	160600	135733851	1941	1941	1941	1941	0
219	20250321	160500	135733851	1941	1941	1941	1941	0
220	20250321	160400	135733851	1941	1941	1941	1941	0
221	20250321	160300	135733851	1941	1941	1941	1941	0
222	20250321	160200	135733851	1941	1941	1941	1941	0
223	20250321	160100	135733851	1941	1941	1941	1941	0
224	20250321	160000	135733851	1941	1941	1941	1941	0
225	20250321	155900	135733851	1941	1941	1941	1941	0
226	20250321	155800	135733851	1941	1941	1941	1941	0
227	20250321	155700	135733851	1941	1941	1941	1941	0
228	20250321	155600	135733851	1941	1941	1941	1941	0
229	20250321	155500	135733851	1941	1941	1941	1941	0
230	20250321	155400	135733851	1941	1941	1941	1941	0
231	20250321	155300	135733851	1941	1941	1941	1941	0
232	20250321	155200	135733851	1941	1941	1941	1941	0
233	20250321	155100	135733851	1941	1941	1941	1941	0
234	20250321	155000	135733851	1941	1941	1941	1941	0
235	20250321	154900	135733851	1941	1941	1941	1941	0
236	20250321	154800	135733851	1941	1941	1941	1941	0
237	20250321	154700	135733851	1941	1941	1941	1941	0
238	20250321	154600	135733851	1941	1941	1941	1941	0
239	20250321	154500	135733851	1941	1941	1941	1941	0
240	20250321	154400	135733851	1941	1941	1941	1941	0
241	20250321	154300	135733851	1941	1941	1941	1941	0
242	20250321	154200	135733851	1941	1941	1941	1941	740
243	20250321	154100	135733851	1941	1941	1941	1941	0
244	20250321	154000	135733851	1941	1941	1941	1941	0
245	20250321	153900	135733851	1941	1941	1941	1941	0
246	20250321	153800	135733851	1941	1941	1941	1941	0
247	20250321	153700	135733851	1941	1941	1941	1941	0
248	20250321	153600	135733851	1941	1941	1941	1941	0
249	20250321	153500	135733851	1941	1941	1941	1941	0
250	20250321	153400	135733851	1941	1941	1941	1941	0
251	20250321	153300	135733851	1941	1941	1941	1941	0
252	20250321	153200	135733851	1941	1941	1941	1941	0
253	20250321	153100	135733851	1941	1941	1941	1941	0
254	20250321	153000	135733851	1941	1941	1941	1941	740
255	20250321	152900	134297511	1948	1948	1948	1948	0
256	20250321	152800	134297511	1948	1948	1948	1948	0
257	20250321	152700	134297511	1948	1948	1948	1948	0
258	20250321	152600	134297511	1948	1948	1948	1948	0
259	20250321	152500	134297511	1948	1948	1948	1948	0
260	20250321	152400	134297511	1948	1948	1948	1948	0
261	20250321	152300	134297511	1948	1948	1948	1948	0
262	20250321	152200	134297511	1948	1948	1948	1948	0
263	20250321	152100	134297511	1948	1948	1948	1948	0
264	20250321	152000	134297511	1948	1948	1948	1948	0
265	20250321	151900	134297511	1948	1960	1960	1947	1615
266	20250321	151800	131145858	1960	1960	1960	1960	71
267	20250321	151700	131006698	1960	1960	1960	1960	0
268	20250321	151600	131006698	1960	1960	1960	1960	1
269	20250321	151500	131004738	1960	1960	1960	1960	0
270	20250321	151400	131004738	1960	1960	1960	1960	0
271	20250321	151300	131004738	1960	1960	1960	1960	10
272	20250321	151200	130985138	1952	1952	1952	1952	0
273	20250321	151100	130985138	1952	1952	1952	1952	0
274	20250321	151000	130985138	1952	1952	1952	1952	0
275	20250321	150900	130985138	1952	1952	1952	1952	0
276	20250321	150800	130985138	1952	1952	1952	1952	0
277	20250321	150700	130985138	1952	1952	1952	1952	0
278	20250321	150600	130985138	1952	1952	1952	1952	0
279	20250321	150500	130985138	1952	1952	1952	1952	0
280	20250321	150400	130985138	1952	1952	1952	1952	0
281	20250321	150300	130985138	1952	1952	1952	1952	0
282	20250321	150200	130985138	1952	1952	1952	1952	0
283	20250321	150100	130985138	1952	1952	1952	1952	0
284	20250321	150000	130985138	1952	1952	1952	1952	0
285	20250321	145900	130985138	1952	1952	1952	1952	0
286	20250321	145800	130985138	1952	1956	1956	1952	611
287	20250321	145700	129790886	1970	1970	1970	1970	1
288	20250321	145600	129788916	1965	1965	1965	1965	0
289	20250321	145500	129788916	1965	1965	1965	1965	0
290	20250321	145400	129788916	1965	1965	1965	1965	0
291	20250321	145300	129788916	1965	1965	1965	1965	5
292	20250321	145200	129779091	1969	1969	1969	1969	915
293	20250321	145100	127977456	1969	1969	1969	1969	3
294	20250321	145000	127971549	1970	1964	1970	1964	495
295	20250321	144900	126998525	1964	1964	1964	1964	5
296	20250321	144800	126988705	1962	1962	1962	1962	1181
297	20250321	144700	124671583	1962	1962	1962	1962	1045
298	20250321	144600	122621293	1964	1964	1964	1964	5
299	20250321	144500	122611473	1964	1963	1964	1963	28
300	20250321	144400	122556504	1962	1962	1962	1962	1491
301	20250321	144300	119631162	1962	1961	1962	1961	6296
302	20250321	144200	107281743	1962	1962	1962	1962	5000
303	20250321	144100	97471743	1962	1959	1962	1959	5000
304	20250321	144000	87663076	1941	1940	1941	1940	1600
305	20250321	143900	84558976	1940	1941	1941	1940	6149
306	20250321	143800	72629814	1941	1941	1941	1941	2877
307	20250321	143700	67045557	1941	1944	1944	1941	6382
308	20250321	143600	54650382	1945	1945	1945	1945	0
309	20250321	143500	54650382	1945	1946	1946	1944	2769
310	20250321	143400	49264643	1946	1948	1948	1946	1447
311	20250321	143300	46448709	1949	1949	1949	1949	0
312	20250321	143200	46448709	1949	1949	1949	1948	542
313	20250321	143100	45392469	1949	1949	1949	1949	11
314	20250321	143000	45371030	1950	1950	1950	1950	0
315	20250321	142900	45371030	1950	1950	1950	1950	0
316	20250321	142800	45371030	1950	1950	1950	1950	0
317	20250321	142700	45371030	1950	1950	1950	1950	252
318	20250321	142600	44879630	1951	1951	1951	1951	0
319	20250321	142500	44879630	1951	1951	1951	1951	886
320	20250321	142400	43151044	1951	1953	1953	1951	842
321	20250321	142300	41507283	1953	1955	1955	1952	1644
322	20250321	142200	38293430	1956	1956	1956	1956	0
323	20250321	142100	38293430	1956	1956	1956	1956	43
324	20250321	142000	38209322	1957	1957	1957	1957	5
325	20250321	141900	38199537	1964	1964	1964	1964	0
326	20250321	141800	38199537	1964	1964	1964	1964	0
327	20250321	141700	38199537	1964	1964	1964	1964	0
328	20250321	141600	38199537	1964	1964	1964	1964	0
329	20250321	141500	38199537	1964	1964	1964	1964	0
330	20250321	141400	38199537	1964	1964	1964	1964	0
331	20250321	141300	38199537	1964	1964	1964	1964	0
332	20250321	141200	38199537	1964	1964	1964	1964	0
333	20250321	141100	38199537	1964	1964	1964	1964	0
334	20250321	141000	38199537	1964	1964	1964	1964	0
335	20250321	140900	38199537	1964	1956	1964	1956	7
336	20250321	140800	38185837	1956	1956	1956	1956	0
337	20250321	140700	38185837	1956	1956	1956	1956	51
338	20250321	140600	38086081	1957	1957	1957	1957	0
339	20250321	140500	38086081	1957	1957	1957	1957	1
340	20250321	140400	38084124	1955	1955	1955	1955	0
341	20250321	140300	38084124	1955	1955	1955	1955	700
342	20250321	140200	36715624	1957	1957	1957	1957	0
343	20250321	140100	36715624	1957	1957	1957	1957	0
344	20250321	140000	36715624	1957	1957	1957	1957	1
345	20250321	135900	36713667	1957	1957	1957	1957	0
346	20250321	135800	36713667	1957	1957	1957	1957	2
347	20250321	135700	36709753	1960	1960	1960	1960	0
348	20250321	135600	36709753	1960	1960	1960	1960	1
349	20250321	135500	36707793	1960	1960	1960	1960	0
350	20250321	135400	36707793	1960	1960	1960	1960	0
351	20250321	135300	36707793	1960	1960	1960	1960	5
352	20250321	135200	36697993	1960	1960	1960	1960	85
353	20250321	135100	36531393	1964	1964	1964	1964	0
354	20250321	135000	36531393	1964	1964	1964	1964	1
355	20250321	134900	36529429	1963	1963	1963	1963	0
356	20250321	134800	36529429	1963	1963	1963	1963	0
357	20250321	134700	36529429	1963	1963	1963	1963	1
358	20250321	134600	36527466	1963	1963	1963	1963	0
359	20250321	134500	36527466	1963	1963	1963	1963	7
360	20250321	134400	36513725	1960	1960	1960	1960	0
361	20250321	134300	36513725	1960	1960	1960	1960	300
362	20250321	134200	35925725	1960	1960	1960	1960	290
363	20250321	134100	35357325	1960	1960	1960	1960	0
364	20250321	134000	35357325	1960	1960	1960	1960	0
365	20250321	133900	35357325	1960	1960	1960	1960	0
366	20250321	133800	35357325	1960	1960	1960	1960	0
367	20250321	133700	35357325	1960	1960	1960	1960	0
368	20250321	133600	35357325	1960	1960	1960	1960	0
369	20250321	133500	35357325	1960	1960	1960	1960	174
370	20250321	133400	35016285	1955	1955	1955	1955	0
371	20250321	133300	35016285	1955	1955	1955	1955	0
372	20250321	133200	35016285	1955	1955	1955	1955	0
373	20250321	133100	35016285	1955	1955	1955	1955	294
374	20250321	133000	34441515	1960	1960	1960	1960	0
375	20250321	132900	34441515	1960	1960	1960	1960	0
376	20250321	132800	34441515	1960	1960	1960	1960	0
377	20250321	132700	34441515	1960	1960	1960	1960	0
378	20250321	132600	34441515	1960	1960	1960	1960	0
379	20250321	132500	34441515	1960	1960	1960	1960	0
380	20250321	132400	34441515	1960	1960	1960	1960	0
381	20250321	132300	34441515	1960	1960	1960	1960	0
382	20250321	132200	34441515	1960	1960	1960	1960	0
383	20250321	132100	34441515	1960	1960	1960	1960	0
384	20250321	132000	34441515	1960	1960	1960	1960	0
385	20250321	131900	34441515	1960	1960	1960	1960	0
386	20250321	131800	34441515	1960	1960	1960	1960	0
387	20250321	131700	34441515	1960	1960	1960	1960	0
388	20250321	131600	34441515	1960	1960	1960	1960	0
389	20250321	131500	34441515	1960	1960	1960	1960	0
390	20250321	131400	34441515	1960	1960	1960	1960	0
391	20250321	131300	34441515	1960	1960	1960	1960	0
392	20250321	131200	34441515	1960	1960	1960	1960	0
393	20250321	131100	34441515	1960	1960	1960	1960	0
394	20250321	131000	34441515	1960	1960	1960	1960	0
395	20250321	130900	34441515	1960	1960	1960	1960	0
396	20250321	130800	34441515	1960	1960	1960	1960	0
397	20250321	130700	34441515	1960	1960	1960	1960	0
398	20250321	130600	34441515	1960	1960	1960	1960	0
399	20250321	130500	34441515	1960	1960	1960	1960	0
400	20250321	130400	34441515	1960	1960	1960	1960	1
401	20250321	130300	34439555	1950	1950	1950	1950	0
402	20250321	130200	34439555	1950	1950	1950	1950	0
403	20250321	130100	34439555	1950	1950	1950	1950	0
404	20250321	130000	34439555	1950	1950	1950	1950	0
405	20250321	125900	34439555	1950	1950	1950	1950	0
406	20250321	125800	34439555	1950	1950	1950	1950	0
407	20250321	125700	34439555	1950	1950	1950	1950	0
408	20250321	125600	34439555	1950	1950	1950	1950	0
409	20250321	125500	34439555	1950	1950	1950	1950	0
410	20250321	125400	34439555	1950	1950	1950	1950	50
411	20250321	125300	34342055	1960	1960	1960	1960	0
412	20250321	125200	34342055	1960	1960	1960	1960	0
413	20250321	125100	34342055	1960	1960	1960	1960	0
414	20250321	125000	34342055	1960	1960	1960	1960	0
415	20250321	124900	34342055	1960	1960	1960	1960	0
416	20250321	124800	34342055	1960	1960	1960	1960	0
417	20250321	124700	34342055	1960	1960	1960	1960	0
418	20250321	124600	34342055	1960	1960	1960	1960	0
419	20250321	124500	34342055	1960	1960	1960	1960	0
420	20250321	124400	34342055	1960	1960	1960	1960	0
421	20250321	124300	34342055	1960	1960	1960	1960	0
422	20250321	124200	34342055	1960	1960	1960	1960	0
423	20250321	124100	34342055	1960	1960	1960	1960	0
424	20250321	124000	34342055	1960	1960	1960	1960	0
425	20250321	123900	34342055	1960	1960	1960	1960	0
426	20250321	123800	34342055	1960	1960	1960	1960	0
427	20250321	123700	34342055	1960	1960	1960	1960	0
428	20250321	123600	34342055	1960	1960	1960	1960	1
429	20250321	123500	34340095	1960	1960	1960	1960	1307
430	20250321	123400	31778375	1960	1960	1960	1960	0
431	20250321	123300	31778375	1960	1960	1960	1960	0
432	20250321	123200	31778375	1960	1960	1960	1960	0
433	20250321	123100	31778375	1960	1960	1960	1960	0
434	20250321	123000	31778375	1960	1960	1960	1960	0
435	20250321	122900	31778375	1960	1960	1960	1960	0
436	20250321	122800	31778375	1960	1960	1960	1960	0
437	20250321	122700	31778375	1960	1960	1960	1960	0
438	20250321	122600	31778375	1960	1960	1960	1960	0
439	20250321	122500	31778375	1960	1960	1960	1960	1
440	20250321	122400	31776415	1960	1960	1960	1960	1
441	20250321	122300	31774455	1950	1950	1950	1950	0
442	20250321	122200	31774455	1950	1950	1950	1950	100
443	20250321	122100	31579455	1950	1950	1950	1950	0
444	20250321	122000	31579455	1950	1950	1950	1950	200
445	20250321	121900	31189455	1950	1950	1950	1950	0
446	20250321	121800	31189455	1950	1950	1950	1950	77
447	20250321	121700	31039305	1959	1959	1959	1959	0
448	20250321	121600	31039305	1959	1959	1959	1959	0
449	20250321	121500	31039305	1959	1959	1959	1959	0
450	20250321	121400	31039305	1959	1959	1959	1959	0
451	20250321	121300	31039305	1959	1959	1959	1959	0
452	20250321	121200	31039305	1959	1959	1959	1959	0
453	20250321	121100	31039305	1959	1959	1959	1959	0
454	20250321	121000	31039305	1959	1959	1959	1959	0
455	20250321	120900	31039305	1959	1959	1959	1959	0
456	20250321	120800	31039305	1959	1959	1959	1959	0
457	20250321	120700	31039305	1959	1959	1959	1959	0
458	20250321	120600	31039305	1959	1959	1959	1959	4
459	20250321	120500	31031469	1950	1950	1950	1950	0
460	20250321	120400	31031469	1950	1950	1950	1950	0
461	20250321	120300	31031469	1950	1950	1950	1950	100
462	20250321	120200	30836469	1950	1950	1950	1950	0
463	20250321	120100	30836469	1950	1950	1950	1950	0
464	20250321	120000	30836469	1950	1950	1950	1950	0
465	20250321	115900	30836469	1950	1950	1950	1950	0
466	20250321	115800	30836469	1950	1950	1950	1950	0
467	20250321	115700	30836469	1950	1950	1950	1950	0
468	20250321	115600	30836469	1950	1950	1950	1950	1
469	20250321	115500	30834519	1950	1950	1950	1950	118
470	20250321	115400	30604419	1956	1956	1956	1956	0
471	20250321	115300	30604419	1956	1956	1956	1956	24
472	20250321	115200	30557475	1956	1956	1956	1956	0
473	20250321	115100	30557475	1956	1956	1956	1956	0
474	20250321	115000	30557475	1956	1956	1956	1956	1
475	20250321	114900	30555519	1956	1956	1956	1956	0
476	20250321	114800	30555519	1956	1956	1956	1956	20
477	20250321	114700	30516399	1958	1958	1958	1958	0
478	20250321	114600	30516399	1958	1958	1958	1958	0
479	20250321	114500	30516399	1958	1958	1958	1958	0
480	20250321	114400	30516399	1958	1958	1958	1958	0
481	20250321	114300	30516399	1958	1958	1958	1958	0
482	20250321	114200	30516399	1958	1958	1958	1958	0
483	20250321	114100	30516399	1958	1958	1958	1958	0
484	20250321	114000	30516399	1958	1958	1958	1958	0
485	20250321	113900	30516399	1958	1958	1958	1958	0
486	20250321	113800	30516399	1958	1958	1958	1958	0
487	20250321	113700	30516399	1958	1958	1958	1958	0
488	20250321	113600	30516399	1958	1958	1958	1958	0
489	20250321	113500	30516399	1958	1958	1958	1958	1
490	20250321	113400	30514441	1961	1961	1961	1961	0
491	20250321	113300	30514441	1961	1961	1961	1961	0
492	20250321	113200	30514441	1961	1961	1961	1961	0
493	20250321	113100	30514441	1961	1961	1961	1961	0
494	20250321	113000	30514441	1961	1961	1961	1961	0
495	20250321	112900	30514441	1961	1961	1961	1961	0
496	20250321	112800	30514441	1961	1961	1961	1961	0
497	20250321	112700	30514441	1961	1961	1961	1961	0
498	20250321	112600	30514441	1961	1961	1961	1961	0
499	20250321	112500	30514441	1961	1961	1961	1961	1
500	20250321	112400	30512480	1961	1961	1961	1961	0
501	20250321	112300	30512480	1961	1961	1961	1961	100
502	20250321	112200	30316380	1963	1963	1963	1963	0
503	20250321	112100	30316380	1963	1963	1963	1963	0
504	20250321	112000	30316380	1963	1963	1963	1963	1
505	20250321	111900	30314417	1963	1963	1963	1963	1
506	20250321	111800	30312454	1955	1955	1955	1955	0
507	20250321	111700	30312454	1955	1955	1955	1955	0
508	20250321	111600	30312454	1955	1955	1955	1955	0
509	20250321	111500	30312454	1955	1955	1955	1955	0
510	20250321	111400	30312454	1955	1955	1955	1955	0
511	20250321	111300	30312454	1955	1955	1955	1955	0
512	20250321	111200	30312454	1955	1955	1955	1955	0
513	20250321	111100	30312454	1955	1955	1955	1955	0
514	20250321	111000	30312454	1955	1955	1955	1955	0
515	20250321	110900	30312454	1955	1955	1955	1955	0
516	20250321	110800	30312454	1955	1955	1955	1955	0
517	20250321	110700	30312454	1955	1955	1955	1955	6
518	20250321	110600	30300724	1963	1963	1963	1963	0
519	20250321	110500	30300724	1963	1963	1963	1963	1
520	20250321	110400	30298761	1955	1955	1955	1955	56
521	20250321	110300	30189281	1955	1955	1955	1955	0
522	20250321	110200	30189281	1955	1955	1955	1955	0
523	20250321	110100	30189281	1955	1955	1955	1955	0
524	20250321	110000	30189281	1955	1955	1955	1955	0
525	20250321	105900	30189281	1955	1955	1955	1955	0
526	20250321	105800	30189281	1955	1955	1955	1955	0
527	20250321	105700	30189281	1955	1955	1955	1955	0
528	20250321	105600	30189281	1955	1955	1955	1955	0
529	20250321	105500	30189281	1955	1955	1955	1955	0
530	20250321	105400	30189281	1955	1955	1955	1955	0
531	20250321	105300	30189281	1955	1955	1955	1955	0
532	20250321	105200	30189281	1955	1955	1955	1955	0
533	20250321	105100	30189281	1955	1955	1955	1955	0
534	20250321	105000	30189281	1955	1955	1955	1955	0
535	20250321	104900	30189281	1955	1955	1955	1955	0
536	20250321	104800	30189281	1955	1953	1955	1953	246
537	20250321	104700	29708609	1953	1953	1953	1953	0
538	20250321	104600	29708609	1953	1953	1953	1953	1
539	20250321	104500	29706656	1950	1950	1950	1950	0
540	20250321	104400	29706656	1950	1950	1950	1950	0
541	20250321	104300	29706656	1950	1950	1950	1950	0
542	20250321	104200	29706656	1950	1950	1950	1950	1
543	20250321	104100	29704706	1950	1950	1950	1950	100
544	20250321	104000	29509706	1950	1950	1950	1950	292
545	20250321	103900	28940306	1950	1950	1950	1950	0
546	20250321	103800	28940306	1950	1950	1950	1950	15
547	20250321	103700	28911056	1943	1943	1943	1943	0
548	20250321	103600	28911056	1943	1943	1943	1943	0
549	20250321	103500	28911056	1943	1943	1943	1943	0
550	20250321	103400	28911056	1943	1943	1943	1943	0
551	20250321	103300	28911056	1943	1943	1943	1943	141
552	20250321	103200	28637093	1950	1950	1950	1950	0
553	20250321	103100	28637093	1950	1950	1950	1950	0
554	20250321	103000	28637093	1950	1950	1950	1950	0
555	20250321	102900	28637093	1950	1950	1950	1950	0
556	20250321	102800	28637093	1950	1950	1950	1950	1
557	20250321	102700	28635143	1943	1943	1943	1943	0
558	20250321	102600	28635143	1943	1946	1946	1943	2
559	20250321	102500	28631254	1947	1947	1947	1947	8
560	20250321	102400	28615678	1949	1949	1949	1949	1
561	20250321	102300	28613729	1950	1950	1950	1950	0
562	20250321	102200	28613729	1950	1949	1950	1949	100
563	20250321	102100	28418735	1949	1949	1949	1949	0
564	20250321	102000	28418735	1949	1949	1949	1949	0
565	20250321	101900	28418735	1949	1949	1949	1949	5
566	20250321	101800	28408990	1943	1943	1943	1943	0
567	20250321	101700	28408990	1943	1943	1943	1943	0
568	20250321	101600	28408990	1943	1943	1943	1943	0
569	20250321	101500	28408990	1943	1943	1943	1943	0
570	20250321	101400	28408990	1943	1943	1943	1943	54
571	20250321	101300	28304068	1942	1942	1942	1942	60
572	20250321	101200	28187548	1949	1949	1949	1949	250
573	20250321	101100	27700298	1949	1949	1949	1949	0
574	20250321	101000	27700298	1949	1949	1949	1949	0
575	20250321	100900	27700298	1949	1949	1949	1949	28
576	20250321	100800	27645726	1949	1949	1949	1949	1
577	20250321	100700	27643777	1942	1942	1942	1942	420
578	20250321	100600	26828137	1949	1949	1949	1949	0
579	20250321	100500	26828137	1949	1949	1949	1949	0
580	20250321	100400	26828137	1949	1949	1949	1949	100
581	20250321	100300	26633237	1949	1949	1949	1949	0
582	20250321	100200	26633237	1949	1949	1949	1949	0
583	20250321	100100	26633237	1949	1949	1949	1949	0
584	20250321	100000	26633237	1949	1949	1949	1949	0
585	20250321	095900	26633237	1949	1949	1949	1949	1
586	20250321	095800	26631288	1942	1942	1942	1942	0
587	20250321	095700	26631288	1942	1942	1942	1941	157
588	20250321	095600	26326400	1941	1942	1942	1941	951
589	20250321	095500	24479812	1943	1943	1943	1943	1
590	20250321	095400	24477869	1942	1942	1942	1942	0
591	20250321	095300	24477869	1942	1942	1942	1942	0
592	20250321	095200	24477869	1942	1942	1942	1942	44
593	20250321	095100	24392421	1941	1946	1946	1941	1000
594	20250321	095000	22449219	1948	1948	1948	1948	4
595	20250321	094900	22441427	1948	1948	1948	1948	0
596	20250321	094800	22441427	1948	1955	1955	1948	19
597	20250321	094700	22404324	1955	1955	1955	1955	200
598	20250321	094600	22013324	1952	1955	1955	1952	11
599	20250321	094500	21991849	1955	1955	1955	1955	1
600	20250321	094400	21989894	1945	1945	1945	1945	228
601	20250321	094300	21546434	1945	1946	1946	1945	400
602	20250321	094200	20768414	1945	1945	1945	1945	0
603	20250321	094100	20768414	1945	1949	1949	1945	1000
604	20250321	094000	18822300	1948	1948	1948	1948	0
605	20250321	093900	18822300	1948	1948	1948	1948	59
606	20250321	093800	18707368	1952	1952	1952	1952	0
607	20250321	093700	18707368	1952	1952	1952	1952	27
608	20250321	093600	18654664	1952	1952	1952	1952	223
609	20250321	093500	18219368	1952	1952	1952	1952	260
610	20250321	093400	17711848	1946	1946	1946	1946	90
611	20250321	093300	17536708	1946	1946	1946	1946	0
612	20250321	093200	17536708	1946	1946	1946	1946	0
613	20250321	093100	17536708	1946	1954	1954	1946	2
614	20250321	093000	17532808	1946	1946	1946	1946	25
615	20250321	092900	17484158	1946	1946	1946	1946	0
616	20250321	092800	17484158	1946	1947	1947	1946	109
617	20250321	092700	17271944	1946	1946	1946	1946	180
618	20250321	092600	16921664	1957	1957	1957	1957	1
619	20250321	092500	16919707	1945	1945	1945	1945	110
620	20250321	092400	16705757	1945	1945	1945	1945	0
621	20250321	092300	16705757	1945	1945	1945	1945	0
622	20250321	092200	16705757	1945	1965	1965	1945	1580
623	20250321	092100	13625864	1951	1951	1951	1951	0
624	20250321	092000	13625864	1951	1951	1951	1951	0
625	20250321	091900	13625864	1951	1951	1951	1951	0
626	20250321	091800	13625864	1951	1951	1951	1951	74
627	20250321	091700	13481490	1958	1958	1958	1958	1
628	20250321	091600	13479532	1958	1960	1960	1958	839
629	20250321	091500	11836303	1970	1970	1970	1970	0
630	20250321	091400	11836303	1970	1970	1970	1970	0
631	20250321	091300	11836303	1970	1960	1970	1959	759
632	20250321	091200	10348977	1960	1970	1970	1960	80
633	20250321	091100	10192167	1959	1959	1959	1959	316
634	20250321	091000	9573123	1959	1960	1970	1959	201
635	20250321	090900	9179153	1959	1960	1960	1959	257
636	20250321	090800	8675633	1959	1959	1959	1959	0
637	20250321	090700	8675633	1959	1959	1959	1959	0
638	20250321	090600	8675633	1959	1959	1959	1959	0
639	20250321	090500	8675633	1959	1959	1959	1959	42
640	20250321	090400	8593355	1959	1960	1960	1959	38
641	20250321	090300	8518898	1970	1970	1970	1970	0
642	20250321	090200	8518898	1970	1970	1970	1970	0
643	20250321	090100	8518898	1970	1968	1970	1968	5
644	20250321	090000	8509054	1967	1964	1967	1958	4333