KissMeData/047400/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	193000	383612779	1950	1950	1950	1950	3449
3	20250325	192900	383612779	1950	1950	1950	1950	0
4	20250325	192800	383612779	1950	1950	1950	1950	0
5	20250325	192700	383612779	1950	1950	1950	1950	0
6	20250325	192600	383612779	1950	1950	1950	1950	0
7	20250325	192500	383612779	1950	1950	1950	1950	0
8	20250325	192400	383612779	1950	1950	1950	1950	0
9	20250325	192300	383612779	1950	1950	1950	1950	0
10	20250325	192200	383612779	1950	1950	1950	1950	0
11	20250325	192100	383612779	1950	1950	1950	1950	0
12	20250325	192000	383612779	1950	1950	1950	1950	0
13	20250325	191900	383612779	1950	1950	1950	1950	0
14	20250325	191800	383612779	1950	1950	1950	1950	0
15	20250325	191700	383612779	1950	1950	1950	1950	0
16	20250325	191600	383612779	1950	1950	1950	1950	0
17	20250325	191500	383612779	1950	1950	1950	1950	0
18	20250325	191400	383612779	1950	1950	1950	1950	0
19	20250325	191300	383612779	1950	1950	1950	1950	0
20	20250325	191200	383612779	1950	1950	1950	1950	0
21	20250325	191100	383612779	1950	1950	1950	1950	0
22	20250325	191000	383612779	1950	1950	1950	1950	0
23	20250325	190900	383612779	1950	1950	1950	1950	0
24	20250325	190800	383612779	1950	1950	1950	1950	0
25	20250325	190700	383612779	1950	1950	1950	1950	0
26	20250325	190600	383612779	1950	1950	1950	1950	0
27	20250325	190500	383612779	1950	1950	1950	1950	0
28	20250325	190400	383612779	1950	1950	1950	1950	0
29	20250325	190300	383612779	1950	1950	1950	1950	0
30	20250325	190200	383612779	1950	1950	1950	1950	0
31	20250325	190100	383612779	1950	1950	1950	1950	0
32	20250325	190000	383612779	1950	1950	1950	1950	3449
33	20250325	185900	383612779	1950	1950	1950	1950	0
34	20250325	185800	383612779	1950	1950	1950	1950	0
35	20250325	185700	383612779	1950	1950	1950	1950	0
36	20250325	185600	383612779	1950	1950	1950	1950	0
37	20250325	185500	383612779	1950	1950	1950	1950	0
38	20250325	185400	383612779	1950	1950	1950	1950	0
39	20250325	185300	383612779	1950	1950	1950	1950	0
40	20250325	185200	383612779	1950	1950	1950	1950	0
41	20250325	185100	383612779	1950	1950	1950	1950	0
42	20250325	185000	383612779	1950	1950	1950	1950	0
43	20250325	184900	383612779	1950	1950	1950	1950	0
44	20250325	184800	383612779	1950	1950	1950	1950	0
45	20250325	184700	383612779	1950	1950	1950	1950	0
46	20250325	184600	383612779	1950	1950	1950	1950	0
47	20250325	184500	383612779	1950	1950	1950	1950	0
48	20250325	184400	383612779	1950	1950	1950	1950	0
49	20250325	184300	383612779	1950	1950	1950	1950	0
50	20250325	184200	383612779	1950	1950	1950	1950	0
51	20250325	184100	383612779	1950	1950	1950	1950	0
52	20250325	184000	383612779	1950	1950	1950	1950	0
53	20250325	183900	383612779	1950	1950	1950	1950	0
54	20250325	183800	383612779	1950	1950	1950	1950	0
55	20250325	183700	383612779	1950	1950	1950	1950	0
56	20250325	183600	383612779	1950	1950	1950	1950	0
57	20250325	183500	383612779	1950	1950	1950	1950	0
58	20250325	183400	383612779	1950	1950	1950	1950	0
59	20250325	183300	383612779	1950	1950	1950	1950	0
60	20250325	183200	383612779	1950	1950	1950	1950	0
61	20250325	183100	383612779	1950	1950	1950	1950	0
62	20250325	183000	383612779	1950	1950	1950	1950	3449
63	20250325	182900	383612779	1950	1950	1950	1950	0
64	20250325	182800	383612779	1950	1950	1950	1950	0
65	20250325	182700	383612779	1950	1950	1950	1950	0
66	20250325	182600	383612779	1950	1950	1950	1950	0
67	20250325	182500	383612779	1950	1950	1950	1950	0
68	20250325	182400	383612779	1950	1950	1950	1950	0
69	20250325	182300	383612779	1950	1950	1950	1950	0
70	20250325	182200	383612779	1950	1950	1950	1950	0
71	20250325	182100	383612779	1950	1950	1950	1950	0
72	20250325	182000	383612779	1950	1950	1950	1950	0
73	20250325	181900	383612779	1950	1950	1950	1950	0
74	20250325	181800	383612779	1950	1950	1950	1950	0
75	20250325	181700	383612779	1950	1950	1950	1950	0
76	20250325	181600	383612779	1950	1950	1950	1950	0
77	20250325	181500	383612779	1950	1950	1950	1950	0
78	20250325	181400	383612779	1950	1950	1950	1950	0
79	20250325	181300	383612779	1950	1950	1950	1950	0
80	20250325	181200	383612779	1950	1950	1950	1950	0
81	20250325	181100	383612779	1950	1950	1950	1950	0
82	20250325	181000	383612779	1950	1950	1950	1950	0
83	20250325	180900	383612779	1950	1950	1950	1950	0
84	20250325	180800	383612779	1950	1950	1950	1950	0
85	20250325	180700	383612779	1950	1950	1950	1950	0
86	20250325	180600	383612779	1950	1950	1950	1950	0
87	20250325	180500	383612779	1950	1950	1950	1950	0
88	20250325	180400	383612779	1950	1950	1950	1950	0
89	20250325	180300	383612779	1950	1950	1950	1950	0
90	20250325	180200	383612779	1950	1950	1950	1950	0
91	20250325	180100	383612779	1950	1950	1950	1950	0
92	20250325	180000	383612779	1950	1950	1950	1950	3449
93	20250325	175900	383612779	1950	1950	1950	1950	0
94	20250325	175800	383612779	1950	1950	1950	1950	0
95	20250325	175700	383612779	1950	1950	1950	1950	0
96	20250325	175600	383612779	1950	1950	1950	1950	0
97	20250325	175500	383612779	1950	1950	1950	1950	0
98	20250325	175400	383612779	1950	1950	1950	1950	0
99	20250325	175300	383612779	1950	1950	1950	1950	0
100	20250325	175200	383612779	1950	1950	1950	1950	0
101	20250325	175100	383612779	1950	1950	1950	1950	0
102	20250325	175000	383612779	1950	1950	1950	1950	0
103	20250325	174900	383612779	1950	1950	1950	1950	0
104	20250325	174800	383612779	1950	1950	1950	1950	0
105	20250325	174700	383612779	1950	1950	1950	1950	0
106	20250325	174600	383612779	1950	1950	1950	1950	0
107	20250325	174500	383612779	1950	1950	1950	1950	0
108	20250325	174400	383612779	1950	1950	1950	1950	0
109	20250325	174300	383612779	1950	1950	1950	1950	0
110	20250325	174200	383612779	1950	1950	1950	1950	0
111	20250325	174100	383612779	1950	1950	1950	1950	0
112	20250325	174000	383612779	1950	1950	1950	1950	0
113	20250325	173900	383612779	1950	1950	1950	1950	0
114	20250325	173800	383612779	1950	1950	1950	1950	0
115	20250325	173700	383612779	1950	1950	1950	1950	0
116	20250325	173600	383612779	1950	1950	1950	1950	0
117	20250325	173500	383612779	1950	1950	1950	1950	0
118	20250325	173400	383612779	1950	1950	1950	1950	0
119	20250325	173300	383612779	1950	1950	1950	1950	0
120	20250325	173200	383612779	1950	1950	1950	1950	0
121	20250325	173100	383612779	1950	1950	1950	1950	0
122	20250325	173000	383612779	1950	1950	1950	1950	3449
123	20250325	172900	383612779	1950	1950	1950	1950	0
124	20250325	172800	383612779	1950	1950	1950	1950	0
125	20250325	172700	383612779	1950	1950	1950	1950	0
126	20250325	172600	383612779	1950	1950	1950	1950	0
127	20250325	172500	383612779	1950	1950	1950	1950	0
128	20250325	172400	383612779	1950	1950	1950	1950	0
129	20250325	172300	383612779	1950	1950	1950	1950	0
130	20250325	172200	383612779	1950	1950	1950	1950	0
131	20250325	172100	383612779	1950	1950	1950	1950	0
132	20250325	172000	383612779	1950	1950	1950	1950	0
133	20250325	171900	383612779	1950	1950	1950	1950	0
134	20250325	171800	383612779	1950	1950	1950	1950	0
135	20250325	171700	383612779	1950	1950	1950	1950	0
136	20250325	171600	383612779	1950	1950	1950	1950	0
137	20250325	171500	383612779	1950	1950	1950	1950	0
138	20250325	171400	383612779	1950	1950	1950	1950	0
139	20250325	171300	383612779	1950	1950	1950	1950	0
140	20250325	171200	383612779	1950	1950	1950	1950	0
141	20250325	171100	383612779	1950	1950	1950	1950	0
142	20250325	171000	383612779	1950	1950	1950	1950	0
143	20250325	170900	383612779	1950	1950	1950	1950	0
144	20250325	170800	383612779	1950	1950	1950	1950	0
145	20250325	170700	383612779	1950	1950	1950	1950	0
146	20250325	170600	383612779	1950	1950	1950	1950	0
147	20250325	170500	383612779	1950	1950	1950	1950	0
148	20250325	170400	383612779	1950	1950	1950	1950	0
149	20250325	170300	383612779	1950	1950	1950	1950	0
150	20250325	170200	383612779	1950	1950	1950	1950	0
151	20250325	170100	383612779	1950	1950	1950	1950	0
152	20250325	170000	383612779	1950	1950	1950	1950	3449
153	20250325	165900	383612779	1950	1950	1950	1950	0
154	20250325	165800	383612779	1950	1950	1950	1950	0
155	20250325	165700	383612779	1950	1950	1950	1950	0
156	20250325	165600	383612779	1950	1950	1950	1950	0
157	20250325	165500	383612779	1950	1950	1950	1950	0
158	20250325	165400	383612779	1950	1950	1950	1950	0
159	20250325	165300	383612779	1950	1950	1950	1950	0
160	20250325	165200	383612779	1950	1950	1950	1950	0
161	20250325	165100	383612779	1950	1950	1950	1950	0
162	20250325	165000	383612779	1950	1950	1950	1950	0
163	20250325	164900	383612779	1950	1950	1950	1950	0
164	20250325	164800	383612779	1950	1950	1950	1950	0
165	20250325	164700	383612779	1950	1950	1950	1950	0
166	20250325	164600	383612779	1950	1950	1950	1950	0
167	20250325	164500	383612779	1950	1950	1950	1950	0
168	20250325	164400	383612779	1950	1950	1950	1950	0
169	20250325	164300	383612779	1950	1950	1950	1950	0
170	20250325	164200	383612779	1950	1950	1950	1950	0
171	20250325	164100	383612779	1950	1950	1950	1950	0
172	20250325	164000	383612779	1950	1950	1950	1950	0
173	20250325	163900	383612779	1950	1950	1950	1950	0
174	20250325	163800	383612779	1950	1950	1950	1950	0
175	20250325	163700	383612779	1950	1950	1950	1950	0
176	20250325	163600	383612779	1950	1950	1950	1950	0
177	20250325	163500	383612779	1950	1950	1950	1950	0
178	20250325	163400	383612779	1950	1950	1950	1950	0
179	20250325	163300	383612779	1950	1950	1950	1950	0
180	20250325	163200	383612779	1950	1950	1950	1950	0
181	20250325	163100	383612779	1950	1950	1950	1950	0
182	20250325	163000	383612779	1950	1950	1950	1950	3449
183	20250325	162900	383612779	1950	1950	1950	1950	0
184	20250325	162800	383612779	1950	1950	1950	1950	0
185	20250325	162700	383612779	1950	1950	1950	1950	0
186	20250325	162600	383612779	1950	1950	1950	1950	0
187	20250325	162500	383612779	1950	1950	1950	1950	0
188	20250325	162400	383612779	1950	1950	1950	1950	0
189	20250325	162300	383612779	1950	1950	1950	1950	0
190	20250325	162200	383612779	1950	1950	1950	1950	0
191	20250325	162100	383612779	1950	1950	1950	1950	0
192	20250325	162000	383612779	1950	1950	1950	1950	0
193	20250325	161900	383612779	1950	1950	1950	1950	0
194	20250325	161800	383612779	1950	1950	1950	1950	0
195	20250325	161700	383612779	1950	1950	1950	1950	0
196	20250325	161600	383612779	1950	1950	1950	1950	0
197	20250325	161500	383612779	1950	1950	1950	1950	0
198	20250325	161400	383612779	1950	1950	1950	1950	0
199	20250325	161300	383612779	1950	1950	1950	1950	0
200	20250325	161200	383612779	1950	1950	1950	1950	0
201	20250325	161100	383612779	1950	1950	1950	1950	0
202	20250325	161000	383612779	1950	1950	1950	1950	0
203	20250325	160900	383612779	1950	1950	1950	1950	0
204	20250325	160800	383612779	1950	1950	1950	1950	0
205	20250325	160700	383612779	1950	1950	1950	1950	0
206	20250325	160600	383612779	1950	1950	1950	1950	0
207	20250325	160500	383612779	1950	1950	1950	1950	0
208	20250325	160400	383612779	1950	1950	1950	1950	0
209	20250325	160300	383612779	1950	1950	1950	1950	0
210	20250325	160200	383612779	1950	1950	1950	1950	0
211	20250325	160100	383612779	1950	1950	1950	1950	0
212	20250325	160000	383612779	1950	1950	1950	1950	3449
213	20250325	155900	383612779	1950	1950	1950	1950	0
214	20250325	155800	383612779	1950	1950	1950	1950	0
215	20250325	155700	383612779	1950	1950	1950	1950	0
216	20250325	155600	383612779	1950	1950	1950	1950	0
217	20250325	155500	383612779	1950	1950	1950	1950	0
218	20250325	155400	383612779	1950	1950	1950	1950	0
219	20250325	155300	383612779	1950	1950	1950	1950	0
220	20250325	155200	383612779	1950	1950	1950	1950	0
221	20250325	155100	383612779	1950	1950	1950	1950	0
222	20250325	155000	383612779	1950	1950	1950	1950	0
223	20250325	154900	383612779	1950	1950	1950	1950	0
224	20250325	154800	383612779	1950	1950	1950	1950	0
225	20250325	154700	383612779	1950	1950	1950	1950	0
226	20250325	154600	383612779	1950	1950	1950	1950	0
227	20250325	154500	383612779	1950	1950	1950	1950	0
228	20250325	154400	383612779	1950	1950	1950	1950	0
229	20250325	154300	383612779	1950	1950	1950	1950	0
230	20250325	154200	383612779	1950	1950	1950	1950	0
231	20250325	154100	383612779	1950	1950	1950	1950	0
232	20250325	154000	383612779	1950	1950	1950	1950	0
233	20250325	153900	383612779	1950	1950	1950	1950	0
234	20250325	153800	383612779	1950	1950	1950	1950	0
235	20250325	153700	383612779	1950	1950	1950	1950	0
236	20250325	153600	383612779	1950	1950	1950	1950	0
237	20250325	153500	383612779	1950	1950	1950	1950	0
238	20250325	153400	383612779	1950	1950	1950	1950	0
239	20250325	153300	383612779	1950	1950	1950	1950	0
240	20250325	153200	383612779	1950	1950	1950	1950	0
241	20250325	153100	383612779	1950	1950	1950	1950	0
242	20250325	153000	383612779	1950	1950	1950	1950	6898
243	20250325	152900	376887229	1951	1951	1951	1951	0
244	20250325	152800	376887229	1951	1951	1951	1951	0
245	20250325	152700	376887229	1951	1951	1951	1951	0
246	20250325	152600	376887229	1951	1951	1951	1951	0
247	20250325	152500	376887229	1951	1951	1951	1951	0
248	20250325	152400	376887229	1951	1951	1951	1951	0
249	20250325	152300	376887229	1951	1951	1951	1951	0
250	20250325	152200	376887229	1951	1951	1951	1951	0
251	20250325	152100	376887229	1951	1951	1951	1951	0
252	20250325	152000	376887229	1951	1951	1951	1951	0
253	20250325	151900	376887229	1951	1951	1951	1950	119
254	20250325	151800	376655092	1951	1951	1951	1950	366
255	20250325	151700	375941141	1951	1951	1951	1951	1000
256	20250325	151600	373990141	1950	1950	1950	1950	0
257	20250325	151500	373990141	1950	1950	1950	1950	30
258	20250325	151400	373931641	1950	1950	1950	1950	0
259	20250325	151300	373931641	1950	1955	1955	1950	218
260	20250325	151200	373506476	1956	1956	1956	1956	0
261	20250325	151100	373506476	1956	1956	1956	1956	2
262	20250325	151000	373502564	1950	1953	1953	1950	1922
263	20250325	150900	369752668	1953	1953	1953	1953	260
264	20250325	150800	369244888	1953	1953	1953	1953	1
265	20250325	150700	369242935	1953	1951	1953	1951	2
266	20250325	150600	369239031	1953	1953	1953	1951	1618
267	20250325	150500	366081225	1953	1953	1953	1952	1053
268	20250325	150400	364025417	1955	1955	1955	1955	500
269	20250325	150300	363047917	1955	1954	1955	1953	3430
270	20250325	150200	356342723	1955	1956	1956	1955	40
271	20250325	150100	356264503	1956	1956	1956	1956	4
272	20250325	150000	356256679	1957	1957	1957	1957	0
273	20250325	145900	356256679	1957	1956	1957	1953	2063
274	20250325	145800	352227439	1957	1956	1957	1956	1000
275	20250325	145700	350270673	1956	1953	1956	1953	1050
276	20250325	145600	348217023	1955	1955	1955	1955	2
277	20250325	145500	348213113	1956	1956	1956	1956	201
278	20250325	145400	347819957	1952	1952	1952	1952	200
279	20250325	145300	347429557	1957	1957	1957	1957	0
280	20250325	145200	347429557	1957	1957	1957	1957	0
281	20250325	145100	347429557	1957	1957	1957	1957	0
282	20250325	145000	347429557	1957	1957	1957	1957	0
283	20250325	144900	347429557	1957	1957	1957	1957	0
284	20250325	144800	347429557	1957	1957	1957	1957	200
285	20250325	144700	347038157	1957	1957	1957	1957	0
286	20250325	144600	347038157	1957	1957	1957	1957	1
287	20250325	144500	347036200	1952	1952	1952	1952	199
288	20250325	144400	346647752	1951	1951	1951	1951	68
289	20250325	144300	346515084	1952	1952	1952	1952	0
290	20250325	144200	346515084	1952	1952	1952	1952	1
291	20250325	144100	346513132	1952	1952	1952	1952	5
292	20250325	144000	346503372	1958	1958	1958	1958	0
293	20250325	143900	346503372	1958	1958	1958	1958	0
294	20250325	143800	346503372	1958	1958	1958	1958	0
295	20250325	143700	346503372	1958	1958	1958	1958	0
296	20250325	143600	346503372	1958	1958	1958	1958	0
297	20250325	143500	346503372	1958	1958	1958	1958	2
298	20250325	143400	346499456	1950	1950	1950	1950	0
299	20250325	143300	346499456	1950	1950	1950	1950	904
300	20250325	143200	344736656	1950	1951	1951	1950	72
301	20250325	143100	344596246	1951	1953	1953	1951	211
302	20250325	143000	344184479	1958	1958	1958	1958	0
303	20250325	142900	344184479	1958	1958	1958	1958	0
304	20250325	142800	344184479	1958	1958	1958	1958	30
305	20250325	142700	344125739	1958	1958	1958	1958	0
306	20250325	142600	344125739	1958	1958	1958	1958	1
307	20250325	142500	344123781	1958	1958	1958	1958	1
308	20250325	142400	344121823	1950	1950	1950	1950	0
309	20250325	142300	344121823	1950	1950	1950	1950	0
310	20250325	142200	344121823	1950	1950	1950	1950	0
311	20250325	142100	344121823	1950	1950	1950	1950	0
312	20250325	142000	344121823	1950	1950	1950	1950	45
313	20250325	141900	344034073	1950	1950	1950	1950	0
314	20250325	141800	344034073	1950	1950	1950	1950	13479
315	20250325	141700	317750023	1950	1950	1950	1950	0
316	20250325	141600	317750023	1950	1951	1951	1950	530
317	20250325	141500	316716473	1951	1951	1951	1951	102
318	20250325	141400	316517471	1952	1959	1959	1952	224
319	20250325	141300	316078683	1959	1959	1959	1959	0
320	20250325	141200	316078683	1959	1959	1959	1955	30
321	20250325	141100	316019953	1950	1950	1950	1950	4000
322	20250325	141000	308219953	1950	1953	1953	1950	500
323	20250325	140900	307244267	1954	1954	1954	1954	33
324	20250325	140800	307179785	1954	1954	1954	1954	1
325	20250325	140700	307177831	1959	1959	1959	1959	0
326	20250325	140600	307177831	1959	1959	1959	1959	0
327	20250325	140500	307177831	1959	1959	1959	1959	258
328	20250325	140400	306672409	1960	1951	1960	1951	101
329	20250325	140300	306475349	1951	1951	1951	1951	0
330	20250325	140200	306475349	1951	1951	1951	1951	16
331	20250325	140100	306444133	1951	1951	1951	1951	4
332	20250325	140000	306436329	1960	1960	1960	1960	0
333	20250325	135900	306436329	1960	1960	1960	1960	10
334	20250325	135800	306416729	1951	1951	1960	1951	269
335	20250325	135700	305889606	1950	1950	1950	1950	0
336	20250325	135600	305889606	1950	1951	1951	1950	329
337	20250325	135500	305247761	1960	1955	1960	1951	243
338	20250325	135400	304772545	1960	1960	1960	1960	0
339	20250325	135300	304772545	1960	1960	1960	1960	0
340	20250325	135200	304772545	1960	1960	1960	1960	101
341	20250325	135100	304574585	1957	1960	1960	1957	200
342	20250325	135000	304182885	1950	1950	1950	1950	30
343	20250325	134900	304124385	1950	1951	1951	1950	278
344	20250325	134800	303582144	1950	1950	1950	1950	0
345	20250325	134700	303582144	1950	1951	1951	1950	310
346	20250325	134600	302977636	1951	1950	1951	1950	480
347	20250325	134500	302041586	1951	1953	1953	1951	2800
348	20250325	134400	296578590	1953	1953	1953	1953	0
349	20250325	134300	296578590	1953	1953	1953	1953	0
350	20250325	134200	296578590	1953	1953	1953	1953	0
351	20250325	134100	296578590	1953	1955	1955	1953	30
352	20250325	134000	296519990	1952	1952	1952	1952	0
353	20250325	133900	296519990	1952	1952	1952	1952	126
354	20250325	133800	296274038	1951	1951	1951	1951	0
355	20250325	133700	296274038	1951	1952	1952	1951	204
356	20250325	133600	295876023	1951	1951	1951	1951	0
357	20250325	133500	295876023	1951	1955	1955	1951	422
358	20250325	133400	295051534	1955	1955	1955	1955	0
359	20250325	133300	295051534	1955	1955	1955	1955	0
360	20250325	133200	295051534	1955	1955	1955	1955	0
361	20250325	133100	295051534	1955	1955	1955	1955	0
362	20250325	133000	295051534	1955	1959	1959	1951	11089
363	20250325	132900	273385379	1960	1960	1960	1960	0
364	20250325	132800	273385379	1960	1960	1960	1960	100
365	20250325	132700	273189379	1960	1960	1960	1960	0
366	20250325	132600	273189379	1960	1960	1960	1960	28
367	20250325	132500	273134499	1961	1961	1961	1961	11
368	20250325	132400	273112928	1960	1960	1960	1960	0
369	20250325	132300	273112928	1960	1960	1960	1960	0
370	20250325	132200	273112928	1960	1961	1961	1960	5405
371	20250325	132100	262518867	1960	1960	1960	1960	0
372	20250325	132000	262518867	1960	1960	1960	1960	0
373	20250325	131900	262518867	1960	1963	1963	1960	2038
374	20250325	131800	258524024	1964	1964	1964	1964	0
375	20250325	131700	258524024	1964	1964	1964	1964	0
376	20250325	131600	258524024	1964	1964	1964	1964	1
377	20250325	131500	258522060	1961	1961	1961	1961	0
378	20250325	131400	258522060	1961	1961	1961	1961	0
379	20250325	131300	258522060	1961	1961	1961	1961	1
380	20250325	131200	258520099	1961	1961	1961	1961	1111
381	20250325	131100	256341428	1964	1964	1964	1964	0
382	20250325	131000	256341428	1964	1964	1964	1964	0
383	20250325	130900	256341428	1964	1964	1964	1964	0
384	20250325	130800	256341428	1964	1964	1964	1964	0
385	20250325	130700	256341428	1964	1964	1964	1964	200
386	20250325	130600	255948628	1964	1964	1964	1964	2
387	20250325	130500	255944700	1964	1964	1964	1964	0
388	20250325	130400	255944700	1964	1964	1964	1964	1
389	20250325	130300	255942736	1964	1961	1964	1961	255
390	20250325	130200	255442678	1961	1962	1962	1961	3575
391	20250325	130100	248431223	1962	1962	1962	1962	4
392	20250325	130000	248423375	1962	1964	1964	1962	1500
393	20250325	125900	245479865	1962	1962	1962	1962	63
394	20250325	125800	245356259	1962	1963	1963	1962	13
395	20250325	125700	245330742	1962	1963	1963	1962	17
396	20250325	125600	245297387	1963	1963	1963	1963	5
397	20250325	125500	245287572	1963	1964	1964	1963	14
398	20250325	125400	245260078	1964	1964	1964	1964	70
399	20250325	125300	245122598	1964	1963	1964	1963	172
400	20250325	125200	244784840	1964	1964	1964	1964	0
401	20250325	125100	244784840	1964	1964	1964	1964	1
402	20250325	125000	244782876	1960	1961	1961	1960	3529
403	20250325	124900	237863007	1961	1962	1962	1961	231
404	20250325	124800	237409977	1962	1962	1962	1962	0
405	20250325	124700	237409977	1962	1964	1964	1962	79
406	20250325	124600	237254961	1964	1964	1964	1964	5
407	20250325	124500	237245141	1963	1963	1963	1963	0
408	20250325	124400	237245141	1963	1964	1964	1963	86
409	20250325	124300	237076314	1964	1965	1965	1960	9017
410	20250325	124200	219378729	1975	1975	1975	1975	14
411	20250325	124100	219351079	1975	1975	1975	1975	0
412	20250325	124000	219351079	1975	1975	1975	1975	20
413	20250325	123900	219311579	1975	1975	1975	1975	759
414	20250325	123800	217812554	1976	1976	1976	1976	0
415	20250325	123700	217812554	1976	1970	1976	1965	3401
416	20250325	123600	211128182	1970	1970	1970	1970	993
417	20250325	123500	209171972	1966	1966	1966	1966	0
418	20250325	123400	209171972	1966	1970	1970	1966	108
419	20250325	123300	208959616	1970	1970	1970	1970	0
420	20250325	123200	208959616	1970	1970	1970	1970	0
421	20250325	123100	208959616	1970	1970	1970	1970	0
422	20250325	123000	208959616	1970	1970	1970	1970	68
423	20250325	122900	208825656	1976	1976	1976	1976	0
424	20250325	122800	208825656	1976	1976	1976	1976	0
425	20250325	122700	208825656	1976	1976	1976	1976	6
426	20250325	122600	208813800	1976	1976	1976	1976	0
427	20250325	122500	208813800	1976	1976	1976	1976	0
428	20250325	122400	208813800	1976	1976	1976	1976	0
429	20250325	122300	208813800	1976	1976	1976	1976	0
430	20250325	122200	208813800	1976	1976	1976	1976	0
431	20250325	122100	208813800	1976	1976	1976	1976	150
432	20250325	122000	208517400	1966	1969	1969	1966	6366
433	20250325	121900	195991790	1968	1968	1968	1968	0
434	20250325	121800	195991790	1968	1968	1968	1968	0
435	20250325	121700	195991790	1968	1968	1968	1968	0
436	20250325	121600	195991790	1968	1968	1968	1968	0
437	20250325	121500	195991790	1968	1968	1968	1968	0
438	20250325	121400	195991790	1968	1968	1968	1968	2
439	20250325	121300	195987854	1968	1968	1968	1968	0
440	20250325	121200	195987854	1968	1968	1968	1968	0
441	20250325	121100	195987854	1968	1968	1968	1968	0
442	20250325	121000	195987854	1968	1968	1968	1968	0
443	20250325	120900	195987854	1968	1969	1969	1968	1011
444	20250325	120800	193997999	1977	1977	1977	1977	5
445	20250325	120700	193988114	1977	1977	1977	1977	0
446	20250325	120600	193988114	1977	1977	1977	1977	0
447	20250325	120500	193988114	1977	1977	1977	1977	3
448	20250325	120400	193982183	1968	1968	1968	1968	0
449	20250325	120300	193982183	1968	1968	1968	1968	73
450	20250325	120200	193838519	1968	1968	1968	1968	0
451	20250325	120100	193838519	1968	1968	1968	1968	0
452	20250325	120000	193838519	1968	1968	1968	1968	0
453	20250325	115900	193838519	1968	1968	1968	1968	0
454	20250325	115800	193838519	1968	1968	1968	1968	0
455	20250325	115700	193838519	1968	1968	1968	1968	0
456	20250325	115600	193838519	1968	1968	1968	1968	225
457	20250325	115500	193395719	1968	1969	1969	1968	1518
458	20250325	115400	190408258	1969	1969	1969	1969	0
459	20250325	115300	190408258	1969	1969	1969	1969	100
460	20250325	115200	190211358	1970	1969	1970	1969	10
461	20250325	115100	190191663	1969	1969	1969	1969	108
462	20250325	115000	189979011	1970	1970	1970	1970	0
463	20250325	114900	189979011	1970	1970	1970	1970	10
464	20250325	114800	189959311	1980	1980	1980	1980	0
465	20250325	114700	189959311	1980	1980	1980	1980	0
466	20250325	114600	189959311	1980	1980	1980	1980	0
467	20250325	114500	189959311	1980	1980	1980	1980	0
468	20250325	114400	189959311	1980	1980	1980	1980	55
469	20250325	114300	189850411	1980	1980	1980	1980	0
470	20250325	114200	189850411	1980	1980	1980	1980	0
471	20250325	114100	189850411	1980	1980	1980	1980	33
472	20250325	114000	189785071	1968	1968	1968	1968	253
473	20250325	113900	189287167	1968	1968	1968	1968	10
474	20250325	113800	189267487	1968	1969	1969	1968	1434
475	20250325	113700	186444909	1969	1969	1969	1969	11
476	20250325	113600	186423250	1969	1968	1969	1968	1838
477	20250325	113500	182806016	1969	1971	1971	1969	1403
478	20250325	113400	180043259	1971	1971	1971	1971	0
479	20250325	113300	180043259	1971	1971	1971	1971	0
480	20250325	113200	180043259	1971	1971	1971	1971	0
481	20250325	113100	180043259	1971	1971	1971	1971	15
482	20250325	113000	180013694	1970	1970	1970	1970	0
483	20250325	112900	180013694	1970	1972	1972	1970	6298
484	20250325	112800	167606624	1972	1972	1972	1971	2299
485	20250325	112700	163074292	1973	1973	1973	1973	1
486	20250325	112600	163072319	1973	1973	1973	1973	5
487	20250325	112500	163062454	1975	1975	1975	1975	0
488	20250325	112400	163062454	1975	1975	1975	1975	10
489	20250325	112300	163042704	1982	1982	1982	1982	0
490	20250325	112200	163042704	1982	1982	1982	1982	27
491	20250325	112100	162989190	1982	1982	1982	1982	0
492	20250325	112000	162989190	1982	1982	1982	1982	21
493	20250325	111900	162947568	1982	1982	1982	1982	1
494	20250325	111800	162945586	1983	1983	1983	1983	0
495	20250325	111700	162945586	1983	1983	1983	1983	0
496	20250325	111600	162945586	1983	1983	1983	1983	0
497	20250325	111500	162945586	1983	1983	1983	1983	1
498	20250325	111400	162943603	1971	1971	1971	1971	0
499	20250325	111300	162943603	1971	1971	1971	1971	3479
500	20250325	111200	156086494	1971	1971	1971	1971	0
501	20250325	111100	156086494	1971	1971	1971	1971	100
502	20250325	111000	155889394	1971	1974	1974	1971	4709
503	20250325	110900	146604364	1974	1974	1974	1974	0
504	20250325	110800	146604364	1974	1975	1975	1974	3901
505	20250325	110700	138903721	1975	1975	1975	1975	540
506	20250325	110600	137837221	1974	1974	1974	1974	0
507	20250325	110500	137837221	1974	1974	1974	1974	0
508	20250325	110400	137837221	1974	1974	1974	1974	0
509	20250325	110300	137837221	1974	1974	1975	1974	6025
510	20250325	110200	125943841	1974	1978	1978	1974	8588
511	20250325	110100	108973726	1989	1988	1989	1988	150
512	20250325	110000	108675516	1989	1989	1989	1989	0
513	20250325	105900	108675516	1989	1989	1989	1989	7
514	20250325	105800	108661593	1977	1977	1977	1977	50
515	20250325	105700	108562743	1977	1978	1989	1977	295
516	20250325	105600	107978263	1989	1980	1989	1977	2001
517	20250325	105500	104022239	1989	1989	1989	1989	39
518	20250325	105400	103944668	1977	1985	1989	1977	531
519	20250325	105300	102894498	1978	1978	1978	1978	0
520	20250325	105200	102894498	1978	1979	1979	1978	2735
521	20250325	105100	97484618	1979	1979	1979	1979	500
522	20250325	105000	96495118	1978	1978	1978	1978	0
523	20250325	104900	96495118	1978	1978	1978	1978	0
524	20250325	104800	96495118	1978	1978	1978	1978	14
525	20250325	104700	96467426	1977	1977	1977	1977	0
526	20250325	104600	96467426	1977	1977	1977	1977	0
527	20250325	104500	96467426	1977	1980	1980	1977	5000
528	20250325	104400	86576672	1985	1985	1985	1985	34
529	20250325	104300	86509182	1985	1985	1985	1985	5
530	20250325	104200	86499257	1985	1985	1985	1985	1
531	20250325	104100	86497272	1979	1979	1979	1979	0
532	20250325	104000	86497272	1979	1979	1979	1979	0
533	20250325	103900	86497272	1979	1980	1980	1979	399
534	20250325	103800	85707611	1980	1980	1980	1980	1000
535	20250325	103700	83727611	1980	1980	1980	1980	0
536	20250325	103600	83727611	1980	1981	1981	1980	1342
537	20250325	103500	81069959	1980	1980	1980	1980	0
538	20250325	103400	81069959	1980	1982	1982	1980	1300
539	20250325	103300	78495041	1982	1993	1993	1982	8
540	20250325	103200	78479108	1993	1983	1993	1982	137
541	20250325	103100	78207447	1993	1993	1993	1986	39
542	20250325	103000	78129860	1993	1993	1993	1993	2
543	20250325	102900	78125874	1994	1994	1994	1994	0
544	20250325	102800	78125874	1994	1994	1994	1994	5
545	20250325	102700	78115904	1990	1990	1990	1990	26
546	20250325	102600	78064164	1994	1994	1994	1994	0
547	20250325	102500	78064164	1994	1994	1994	1994	0
548	20250325	102400	78064164	1994	1994	1994	1994	1
549	20250325	102300	78062170	1992	1994	1994	1992	2100
550	20250325	102200	73878770	1994	1994	1994	1994	0
551	20250325	102100	73878770	1994	1994	1994	1994	36
552	20250325	102000	73806986	1994	1994	1994	1994	1
553	20250325	101900	73804992	1994	1994	1994	1994	0
554	20250325	101800	73804992	1994	1994	1994	1994	10
555	20250325	101700	73785052	1981	1985	1985	1981	536
556	20250325	101600	72721615	1994	1994	1994	1994	1
557	20250325	101500	72719621	1991	1991	1991	1991	0
558	20250325	101400	72719621	1991	1991	1991	1991	0
559	20250325	101300	72719621	1991	1991	1991	1991	0
560	20250325	101200	72719621	1991	1991	1991	1991	12
561	20250325	101100	72695729	1994	1994	1994	1994	2061
562	20250325	101000	68586095	1985	1985	1985	1985	725
563	20250325	100900	67146970	1985	1985	1985	1985	100
564	20250325	100800	66948470	1985	1985	1985	1985	3
565	20250325	100700	66942515	1985	1981	1985	1981	11
566	20250325	100600	66920684	1978	1978	1978	1978	0
567	20250325	100500	66920684	1978	1978	1978	1978	0
568	20250325	100400	66920684	1978	1984	1984	1978	10000
569	20250325	100300	47123921	1984	1984	1984	1984	0
570	20250325	100200	47123921	1984	1984	1984	1984	0
571	20250325	100100	47123921	1984	1984	1984	1984	0
572	20250325	100000	47123921	1984	1984	1984	1984	0
573	20250325	095900	47123921	1984	1985	1985	1981	1982
574	20250325	095800	43195889	1985	1985	1985	1985	26
575	20250325	095700	43144279	1985	1985	1985	1985	309
576	20250325	095600	42530914	1985	1986	1986	1984	1510
577	20250325	095500	39533613	1994	1994	1994	1994	103
578	20250325	095400	39328231	1994	1994	1994	1994	0
579	20250325	095300	39328231	1994	1994	1994	1994	10
580	20250325	095200	39308291	1994	1994	1994	1994	0
581	20250325	095100	39308291	1994	1994	1994	1994	0
582	20250325	095000	39308291	1994	1994	1994	1994	0
583	20250325	094900	39308291	1994	1994	1994	1994	7
584	20250325	094800	39294333	1987	1987	1987	1987	42
585	20250325	094700	39210879	1985	1985	1985	1985	0
586	20250325	094600	39210879	1985	1985	1985	1985	15
587	20250325	094500	39181104	1987	1987	1987	1987	8
588	20250325	094400	39165208	1985	1985	1985	1985	900
589	20250325	094300	37378708	1987	1987	1987	1985	877
590	20250325	094200	35637595	1987	1987	1987	1987	262
591	20250325	094100	35117001	1987	1987	1987	1987	0
592	20250325	094000	35117001	1987	1987	1987	1987	281
593	20250325	093900	34558654	1987	1987	1987	1987	11
594	20250325	093800	34536797	1987	1986	1987	1986	158
595	20250325	093700	34222852	1987	1987	1987	1987	2
596	20250325	093600	34218878	1987	1987	1987	1987	11
597	20250325	093500	34197021	1987	1987	1987	1987	2
598	20250325	093400	34193047	1987	1987	1987	1987	23
599	20250325	093300	34147346	1987	1987	1987	1987	2
600	20250325	093200	34143372	1987	1986	1987	1983	206
601	20250325	093100	33734751	1986	1986	1986	1986	1
602	20250325	093000	33732765	1986	1985	1986	1981	903
603	20250325	092900	31943250	1986	1986	1986	1986	0
604	20250325	092800	31943250	1986	1986	1987	1986	6
605	20250325	092700	31931332	1987	1988	1988	1987	6
606	20250325	092600	31919408	1988	1989	1989	1988	841
607	20250325	092500	30246772	1989	1989	1989	1989	0
608	20250325	092400	30246772	1989	1989	1989	1989	139
609	20250325	092300	29970301	1989	1989	1989	1989	505
610	20250325	092200	28965856	1989	1989	1989	1989	2182
611	20250325	092100	24625858	1989	1989	1990	1989	505
612	20250325	092000	23621408	1988	1992	1992	1988	930
613	20250325	091900	21769480	1993	1997	1997	1993	629
614	20250325	091800	20513491	1997	1990	1997	1990	2
615	20250325	091700	20509504	1988	1988	1988	1988	0
616	20250325	091600	20509504	1988	1988	1988	1988	0
617	20250325	091500	20509504	1988	1988	1988	1988	5
618	20250325	091400	20499564	1994	1981	1994	1981	2548
619	20250325	091300	15449207	1981	1990	1990	1980	1011
620	20250325	091200	13446038	1999	1999	1999	1999	64
621	20250325	091100	13318102	2000	2000	2000	2000	0
622	20250325	091000	13318102	2000	2000	2000	2000	0
623	20250325	090900	13318102	2000	2000	2000	2000	201
624	20250325	090800	12916102	2000	2000	2000	2000	0
625	20250325	090700	12916102	2000	1990	2000	1990	55
626	20250325	090600	12806152	1990	1990	1990	1990	3
627	20250325	090500	12800182	2005	2005	2005	1996	773
628	20250325	090400	11250326	2005	1991	2005	1977	3001
629	20250325	090300	5309339	2010	2010	2010	1994	115
630	20250325	090200	5078849	2015	2015	2015	2015	17
631	20250325	090100	5044594	2015	2010	2015	2010	41
632	20250325	090000	4961984	2000	1991	2000	1987	2492