KissMeData/088910/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	200100	72871424	1956	1956	1956	1956	1286
3	20250324	200000	72871424	1956	1956	1956	1956	0
4	20250324	195900	72871424	1956	1956	1956	1956	0
5	20250324	195800	72871424	1956	1956	1956	1956	0
6	20250324	195700	72871424	1956	1956	1956	1956	0
7	20250324	195600	72871424	1956	1956	1956	1956	0
8	20250324	195500	72871424	1956	1956	1956	1956	0
9	20250324	195400	72871424	1956	1956	1956	1956	0
10	20250324	195300	72871424	1956	1956	1956	1956	0
11	20250324	195200	72871424	1956	1956	1956	1956	0
12	20250324	195100	72871424	1956	1956	1956	1956	0
13	20250324	195000	72871424	1956	1956	1956	1956	0
14	20250324	194900	72871424	1956	1956	1956	1956	0
15	20250324	194800	72871424	1956	1956	1956	1956	0
16	20250324	194700	72871424	1956	1956	1956	1956	0
17	20250324	194600	72871424	1956	1956	1956	1956	0
18	20250324	194500	72871424	1956	1956	1956	1956	0
19	20250324	194400	72871424	1956	1956	1956	1956	0
20	20250324	194300	72871424	1956	1956	1956	1956	0
21	20250324	194200	72871424	1956	1956	1956	1956	0
22	20250324	194100	72871424	1956	1956	1956	1956	0
23	20250324	194000	72871424	1956	1956	1956	1956	0
24	20250324	193900	72871424	1956	1956	1956	1956	0
25	20250324	193800	72871424	1956	1956	1956	1956	0
26	20250324	193700	72871424	1956	1956	1956	1956	0
27	20250324	193600	72871424	1956	1956	1956	1956	0
28	20250324	193500	72871424	1956	1956	1956	1956	0
29	20250324	193400	72871424	1956	1956	1956	1956	0
30	20250324	193300	72871424	1956	1956	1956	1956	0
31	20250324	193200	72871424	1956	1956	1956	1956	0
32	20250324	193100	72871424	1956	1956	1956	1956	1286
33	20250324	193000	72871424	1956	1956	1956	1956	0
34	20250324	192900	72871424	1956	1956	1956	1956	0
35	20250324	192800	72871424	1956	1956	1956	1956	0
36	20250324	192700	72871424	1956	1956	1956	1956	0
37	20250324	192600	72871424	1956	1956	1956	1956	0
38	20250324	192500	72871424	1956	1956	1956	1956	0
39	20250324	192400	72871424	1956	1956	1956	1956	0
40	20250324	192300	72871424	1956	1956	1956	1956	0
41	20250324	192200	72871424	1956	1956	1956	1956	0
42	20250324	192100	72871424	1956	1956	1956	1956	0
43	20250324	192000	72871424	1956	1956	1956	1956	0
44	20250324	191900	72871424	1956	1956	1956	1956	0
45	20250324	191800	72871424	1956	1956	1956	1956	0
46	20250324	191700	72871424	1956	1956	1956	1956	0
47	20250324	191600	72871424	1956	1956	1956	1956	0
48	20250324	191500	72871424	1956	1956	1956	1956	0
49	20250324	191400	72871424	1956	1956	1956	1956	0
50	20250324	191300	72871424	1956	1956	1956	1956	0
51	20250324	191200	72871424	1956	1956	1956	1956	0
52	20250324	191100	72871424	1956	1956	1956	1956	0
53	20250324	191000	72871424	1956	1956	1956	1956	0
54	20250324	190900	72871424	1956	1956	1956	1956	0
55	20250324	190800	72871424	1956	1956	1956	1956	0
56	20250324	190700	72871424	1956	1956	1956	1956	0
57	20250324	190600	72871424	1956	1956	1956	1956	0
58	20250324	190500	72871424	1956	1956	1956	1956	0
59	20250324	190400	72871424	1956	1956	1956	1956	0
60	20250324	190300	72871424	1956	1956	1956	1956	0
61	20250324	190200	72871424	1956	1956	1956	1956	0
62	20250324	190100	72871424	1956	1956	1956	1956	1286
63	20250324	190000	72871424	1956	1956	1956	1956	0
64	20250324	185900	72871424	1956	1956	1956	1956	0
65	20250324	185800	72871424	1956	1956	1956	1956	0
66	20250324	185700	72871424	1956	1956	1956	1956	0
67	20250324	185600	72871424	1956	1956	1956	1956	0
68	20250324	185500	72871424	1956	1956	1956	1956	0
69	20250324	185400	72871424	1956	1956	1956	1956	0
70	20250324	185300	72871424	1956	1956	1956	1956	0
71	20250324	185200	72871424	1956	1956	1956	1956	0
72	20250324	185100	72871424	1956	1956	1956	1956	0
73	20250324	185000	72871424	1956	1956	1956	1956	0
74	20250324	184900	72871424	1956	1956	1956	1956	0
75	20250324	184800	72871424	1956	1956	1956	1956	0
76	20250324	184700	72871424	1956	1956	1956	1956	0
77	20250324	184600	72871424	1956	1956	1956	1956	0
78	20250324	184500	72871424	1956	1956	1956	1956	0
79	20250324	184400	72871424	1956	1956	1956	1956	0
80	20250324	184300	72871424	1956	1956	1956	1956	0
81	20250324	184200	72871424	1956	1956	1956	1956	0
82	20250324	184100	72871424	1956	1956	1956	1956	0
83	20250324	184000	72871424	1956	1956	1956	1956	0
84	20250324	183900	72871424	1956	1956	1956	1956	0
85	20250324	183800	72871424	1956	1956	1956	1956	0
86	20250324	183700	72871424	1956	1956	1956	1956	0
87	20250324	183600	72871424	1956	1956	1956	1956	0
88	20250324	183500	72871424	1956	1956	1956	1956	0
89	20250324	183400	72871424	1956	1956	1956	1956	0
90	20250324	183300	72871424	1956	1956	1956	1956	0
91	20250324	183200	72871424	1956	1956	1956	1956	0
92	20250324	183100	72871424	1956	1956	1956	1956	1286
93	20250324	183000	72871424	1956	1956	1956	1956	0
94	20250324	182900	72871424	1956	1956	1956	1956	0
95	20250324	182800	72871424	1956	1956	1956	1956	0
96	20250324	182700	72871424	1956	1956	1956	1956	0
97	20250324	182600	72871424	1956	1956	1956	1956	0
98	20250324	182500	72871424	1956	1956	1956	1956	0
99	20250324	182400	72871424	1956	1956	1956	1956	0
100	20250324	182300	72871424	1956	1956	1956	1956	0
101	20250324	182200	72871424	1956	1956	1956	1956	0
102	20250324	182100	72871424	1956	1956	1956	1956	0
103	20250324	182000	72871424	1956	1956	1956	1956	0
104	20250324	181900	72871424	1956	1956	1956	1956	0
105	20250324	181800	72871424	1956	1956	1956	1956	0
106	20250324	181700	72871424	1956	1956	1956	1956	0
107	20250324	181600	72871424	1956	1956	1956	1956	0
108	20250324	181500	72871424	1956	1956	1956	1956	0
109	20250324	181400	72871424	1956	1956	1956	1956	0
110	20250324	181300	72871424	1956	1956	1956	1956	0
111	20250324	181200	72871424	1956	1956	1956	1956	0
112	20250324	181100	72871424	1956	1956	1956	1956	0
113	20250324	181000	72871424	1956	1956	1956	1956	0
114	20250324	180900	72871424	1956	1956	1956	1956	0
115	20250324	180800	72871424	1956	1956	1956	1956	0
116	20250324	180700	72871424	1956	1956	1956	1956	0
117	20250324	180600	72871424	1956	1956	1956	1956	0
118	20250324	180500	72871424	1956	1956	1956	1956	0
119	20250324	180400	72871424	1956	1956	1956	1956	0
120	20250324	180300	72871424	1956	1956	1956	1956	0
121	20250324	180200	72871424	1956	1956	1956	1956	0
122	20250324	180100	72871424	1956	1956	1956	1956	1286
123	20250324	180000	72871424	1956	1956	1956	1956	0
124	20250324	175900	72871424	1956	1956	1956	1956	0
125	20250324	175800	72871424	1956	1956	1956	1956	0
126	20250324	175700	72871424	1956	1956	1956	1956	0
127	20250324	175600	72871424	1956	1956	1956	1956	0
128	20250324	175500	72871424	1956	1956	1956	1956	0
129	20250324	175400	72871424	1956	1956	1956	1956	0
130	20250324	175300	72871424	1956	1956	1956	1956	0
131	20250324	175200	72871424	1956	1956	1956	1956	0
132	20250324	175100	72871424	1956	1956	1956	1956	0
133	20250324	175000	72871424	1956	1956	1956	1956	0
134	20250324	174900	72871424	1956	1956	1956	1956	0
135	20250324	174800	72871424	1956	1956	1956	1956	0
136	20250324	174700	72871424	1956	1956	1956	1956	0
137	20250324	174600	72871424	1956	1956	1956	1956	0
138	20250324	174500	72871424	1956	1956	1956	1956	0
139	20250324	174400	72871424	1956	1956	1956	1956	0
140	20250324	174300	72871424	1956	1956	1956	1956	0
141	20250324	174200	72871424	1956	1956	1956	1956	0
142	20250324	174100	72871424	1956	1956	1956	1956	0
143	20250324	174000	72871424	1956	1956	1956	1956	0
144	20250324	173900	72871424	1956	1956	1956	1956	0
145	20250324	173800	72871424	1956	1956	1956	1956	0
146	20250324	173700	72871424	1956	1956	1956	1956	0
147	20250324	173600	72871424	1956	1956	1956	1956	0
148	20250324	173500	72871424	1956	1956	1956	1956	0
149	20250324	173400	72871424	1956	1956	1956	1956	0
150	20250324	173300	72871424	1956	1956	1956	1956	0
151	20250324	173200	72871424	1956	1956	1956	1956	0
152	20250324	173100	72871424	1956	1956	1956	1956	1286
153	20250324	173000	72871424	1956	1956	1956	1956	0
154	20250324	172900	72871424	1956	1956	1956	1956	0
155	20250324	172800	72871424	1956	1956	1956	1956	0
156	20250324	172700	72871424	1956	1956	1956	1956	0
157	20250324	172600	72871424	1956	1956	1956	1956	0
158	20250324	172500	72871424	1956	1956	1956	1956	0
159	20250324	172400	72871424	1956	1956	1956	1956	0
160	20250324	172300	72871424	1956	1956	1956	1956	0
161	20250324	172200	72871424	1956	1956	1956	1956	0
162	20250324	172100	72871424	1956	1956	1956	1956	0
163	20250324	172000	72871424	1956	1956	1956	1956	0
164	20250324	171900	72871424	1956	1956	1956	1956	0
165	20250324	171800	72871424	1956	1956	1956	1956	0
166	20250324	171700	72871424	1956	1956	1956	1956	0
167	20250324	171600	72871424	1956	1956	1956	1956	0
168	20250324	171500	72871424	1956	1956	1956	1956	0
169	20250324	171400	72871424	1956	1956	1956	1956	0
170	20250324	171300	72871424	1956	1956	1956	1956	0
171	20250324	171200	72871424	1956	1956	1956	1956	0
172	20250324	171100	72871424	1956	1956	1956	1956	0
173	20250324	171000	72871424	1956	1956	1956	1956	0
174	20250324	170900	72871424	1956	1956	1956	1956	0
175	20250324	170800	72871424	1956	1956	1956	1956	0
176	20250324	170700	72871424	1956	1956	1956	1956	0
177	20250324	170600	72871424	1956	1956	1956	1956	0
178	20250324	170500	72871424	1956	1956	1956	1956	0
179	20250324	170400	72871424	1956	1956	1956	1956	0
180	20250324	170300	72871424	1956	1956	1956	1956	0
181	20250324	170200	72871424	1956	1956	1956	1956	0
182	20250324	170100	72871424	1956	1956	1956	1956	1286
183	20250324	170000	72871424	1956	1956	1956	1956	0
184	20250324	165900	72871424	1956	1956	1956	1956	0
185	20250324	165800	72871424	1956	1956	1956	1956	0
186	20250324	165700	72871424	1956	1956	1956	1956	0
187	20250324	165600	72871424	1956	1956	1956	1956	0
188	20250324	165500	72871424	1956	1956	1956	1956	0
189	20250324	165400	72871424	1956	1956	1956	1956	0
190	20250324	165300	72871424	1956	1956	1956	1956	0
191	20250324	165200	72871424	1956	1956	1956	1956	0
192	20250324	165100	72871424	1956	1956	1956	1956	0
193	20250324	165000	72871424	1956	1956	1956	1956	0
194	20250324	164900	72871424	1956	1956	1956	1956	0
195	20250324	164800	72871424	1956	1956	1956	1956	0
196	20250324	164700	72871424	1956	1956	1956	1956	0
197	20250324	164600	72871424	1956	1956	1956	1956	0
198	20250324	164500	72871424	1956	1956	1956	1956	0
199	20250324	164400	72871424	1956	1956	1956	1956	0
200	20250324	164300	72871424	1956	1956	1956	1956	0
201	20250324	164200	72871424	1956	1956	1956	1956	0
202	20250324	164100	72871424	1956	1956	1956	1956	0
203	20250324	164000	72871424	1956	1956	1956	1956	0
204	20250324	163900	72871424	1956	1956	1956	1956	0
205	20250324	163800	72871424	1956	1956	1956	1956	0
206	20250324	163700	72871424	1956	1956	1956	1956	0
207	20250324	163600	72871424	1956	1956	1956	1956	0
208	20250324	163500	72871424	1956	1956	1956	1956	0
209	20250324	163400	72871424	1956	1956	1956	1956	0
210	20250324	163300	72871424	1956	1956	1956	1956	0
211	20250324	163200	72871424	1956	1956	1956	1956	0
212	20250324	163100	72871424	1956	1956	1956	1956	1286
213	20250324	163000	72871424	1956	1956	1956	1956	0
214	20250324	162900	72871424	1956	1956	1956	1956	0
215	20250324	162800	72871424	1956	1956	1956	1956	0
216	20250324	162700	72871424	1956	1956	1956	1956	0
217	20250324	162600	72871424	1956	1956	1956	1956	0
218	20250324	162500	72871424	1956	1956	1956	1956	0
219	20250324	162400	72871424	1956	1956	1956	1956	0
220	20250324	162300	72871424	1956	1956	1956	1956	0
221	20250324	162200	72871424	1956	1956	1956	1956	0
222	20250324	162100	72871424	1956	1956	1956	1956	0
223	20250324	162000	72871424	1956	1956	1956	1956	0
224	20250324	161900	72871424	1956	1956	1956	1956	0
225	20250324	161800	72871424	1956	1956	1956	1956	0
226	20250324	161700	72871424	1956	1956	1956	1956	0
227	20250324	161600	72871424	1956	1956	1956	1956	0
228	20250324	161500	72871424	1956	1956	1956	1956	0
229	20250324	161400	72871424	1956	1956	1956	1956	0
230	20250324	161300	72871424	1956	1956	1956	1956	0
231	20250324	161200	72871424	1956	1956	1956	1956	0
232	20250324	161100	72871424	1956	1956	1956	1956	0
233	20250324	161000	72871424	1956	1956	1956	1956	0
234	20250324	160900	72871424	1956	1956	1956	1956	0
235	20250324	160800	72871424	1956	1956	1956	1956	0
236	20250324	160700	72871424	1956	1956	1956	1956	0
237	20250324	160600	72871424	1956	1956	1956	1956	0
238	20250324	160500	72871424	1956	1956	1956	1956	0
239	20250324	160400	72871424	1956	1956	1956	1956	0
240	20250324	160300	72871424	1956	1956	1956	1956	0
241	20250324	160200	72871424	1956	1956	1956	1956	0
242	20250324	160100	72871424	1956	1956	1956	1956	1286
243	20250324	160000	72871424	1956	1956	1956	1956	0
244	20250324	155900	72871424	1956	1956	1956	1956	0
245	20250324	155800	72871424	1956	1956	1956	1956	0
246	20250324	155700	72871424	1956	1956	1956	1956	0
247	20250324	155600	72871424	1956	1956	1956	1956	0
248	20250324	155500	72871424	1956	1956	1956	1956	0
249	20250324	155400	72871424	1956	1956	1956	1956	0
250	20250324	155300	72871424	1956	1956	1956	1956	0
251	20250324	155200	72871424	1956	1956	1956	1956	0
252	20250324	155100	72871424	1956	1956	1956	1956	0
253	20250324	155000	72871424	1956	1956	1956	1956	0
254	20250324	154900	72871424	1956	1956	1956	1956	0
255	20250324	154800	72871424	1956	1956	1956	1956	0
256	20250324	154700	72871424	1956	1956	1956	1956	0
257	20250324	154600	72871424	1956	1956	1956	1956	0
258	20250324	154500	72871424	1956	1956	1956	1956	0
259	20250324	154400	72871424	1956	1956	1956	1956	0
260	20250324	154300	72871424	1956	1956	1956	1956	0
261	20250324	154200	72871424	1956	1956	1956	1956	0
262	20250324	154100	72871424	1956	1956	1956	1956	0
263	20250324	154000	72871424	1956	1956	1956	1956	0
264	20250324	153900	72871424	1956	1956	1956	1956	0
265	20250324	153800	72871424	1956	1956	1956	1956	0
266	20250324	153700	72871424	1956	1956	1956	1956	0
267	20250324	153600	72871424	1956	1956	1956	1956	0
268	20250324	153500	72871424	1956	1956	1956	1956	0
269	20250324	153400	72871424	1956	1956	1956	1956	0
270	20250324	153300	72871424	1956	1956	1956	1956	0
271	20250324	153200	72871424	1956	1956	1956	1956	0
272	20250324	153100	72871424	1956	1956	1956	1956	1286
273	20250324	153000	72871424	1956	1956	1956	1956	1286
274	20250324	152900	70356008	1956	1956	1956	1956	0
275	20250324	152800	70356008	1956	1956	1956	1956	0
276	20250324	152700	70356008	1956	1956	1956	1956	0
277	20250324	152600	70356008	1956	1956	1956	1956	0
278	20250324	152500	70356008	1956	1956	1956	1956	0
279	20250324	152400	70356008	1956	1956	1956	1956	0
280	20250324	152300	70356008	1956	1956	1956	1956	0
281	20250324	152200	70356008	1956	1956	1956	1956	0
282	20250324	152100	70356008	1956	1956	1956	1956	0
283	20250324	152000	70356008	1956	1956	1956	1956	0
284	20250324	151900	70356008	1956	1956	1956	1956	0
285	20250324	151800	70356008	1956	1956	1956	1956	0
286	20250324	151700	70356008	1956	1956	1956	1956	0
287	20250324	151600	70356008	1956	1956	1956	1956	0
288	20250324	151500	70356008	1956	1956	1956	1956	0
289	20250324	151400	70356008	1956	1956	1956	1956	0
290	20250324	151300	70356008	1956	1946	1956	1937	6311
291	20250324	151200	58109246	1945	1945	1945	1945	0
292	20250324	151100	58109246	1945	1945	1945	1945	0
293	20250324	151000	58109246	1945	1945	1945	1945	0
294	20250324	150900	58109246	1945	1945	1945	1945	0
295	20250324	150800	58109246	1945	1945	1945	1945	0
296	20250324	150700	58109246	1945	1945	1945	1945	0
297	20250324	150600	58109246	1945	1945	1945	1945	0
298	20250324	150500	58109246	1945	1945	1945	1945	0
299	20250324	150400	58109246	1945	1945	1945	1945	0
300	20250324	150300	58109246	1945	1945	1945	1945	0
301	20250324	150200	58109246	1945	1945	1945	1945	0
302	20250324	150100	58109246	1945	1945	1945	1945	1
303	20250324	150000	58107301	1943	1943	1943	1943	0
304	20250324	145900	58107301	1943	1943	1943	1943	0
305	20250324	145800	58107301	1943	1943	1943	1943	0
306	20250324	145700	58107301	1943	1943	1943	1943	0
307	20250324	145600	58107301	1943	1943	1943	1943	0
308	20250324	145500	58107301	1943	1950	1950	1943	1000
309	20250324	145400	56161169	1964	1964	1964	1964	0
310	20250324	145300	56161169	1964	1964	1964	1964	0
311	20250324	145200	56161169	1964	1964	1964	1964	0
312	20250324	145100	56161169	1964	1964	1964	1964	0
313	20250324	145000	56161169	1964	1964	1964	1964	0
314	20250324	144900	56161169	1964	1964	1964	1964	0
315	20250324	144800	56161169	1964	1964	1964	1964	0
316	20250324	144700	56161169	1964	1964	1964	1964	0
317	20250324	144600	56161169	1964	1964	1964	1964	0
318	20250324	144500	56161169	1964	1964	1964	1964	1
319	20250324	144400	56159205	1951	1952	1952	1951	630
320	20250324	144300	54930060	1950	1962	1962	1950	12664
321	20250324	144200	30218430	1963	1963	1963	1963	0
322	20250324	144100	30218430	1963	1963	1963	1963	0
323	20250324	144000	30218430	1963	1963	1963	1963	14
324	20250324	143900	30190948	1966	1966	1966	1966	0
325	20250324	143800	30190948	1966	1966	1966	1966	0
326	20250324	143700	30190948	1966	1963	1966	1963	9
327	20250324	143600	30173278	1966	1966	1966	1966	1
328	20250324	143500	30171312	1963	1963	1963	1963	0
329	20250324	143400	30171312	1963	1963	1963	1963	0
330	20250324	143300	30171312	1963	1963	1963	1963	0
331	20250324	143200	30171312	1963	1963	1963	1963	0
332	20250324	143100	30171312	1963	1963	1963	1963	1
333	20250324	143000	30169349	1964	1964	1964	1964	0
334	20250324	142900	30169349	1964	1964	1964	1964	0
335	20250324	142800	30169349	1964	1964	1964	1964	0
336	20250324	142700	30169349	1964	1964	1964	1964	0
337	20250324	142600	30169349	1964	1964	1964	1964	0
338	20250324	142500	30169349	1964	1964	1964	1964	0
339	20250324	142400	30169349	1964	1964	1964	1964	0
340	20250324	142300	30169349	1964	1964	1964	1964	0
341	20250324	142200	30169349	1964	1966	1966	1964	65
342	20250324	142100	30041603	1966	1966	1966	1966	0
343	20250324	142000	30041603	1966	1966	1966	1966	0
344	20250324	141900	30041603	1966	1967	1967	1966	102
345	20250324	141800	29841070	1968	1968	1968	1968	0
346	20250324	141700	29841070	1968	1968	1968	1968	0
347	20250324	141600	29841070	1968	1968	1968	1968	0
348	20250324	141500	29841070	1968	1968	1968	1968	0
349	20250324	141400	29841070	1968	1968	1968	1968	0
350	20250324	141300	29841070	1968	1968	1968	1968	0
351	20250324	141200	29841070	1968	1968	1968	1968	2
352	20250324	141100	29837134	1970	1970	1970	1970	0
353	20250324	141000	29837134	1970	1970	1970	1970	0
354	20250324	140900	29837134	1970	1970	1970	1970	0
355	20250324	140800	29837134	1970	1970	1970	1970	0
356	20250324	140700	29837134	1970	1970	1970	1970	2
357	20250324	140600	29833194	1970	1970	1970	1970	0
358	20250324	140500	29833194	1970	1970	1970	1970	0
359	20250324	140400	29833194	1970	1970	1970	1970	0
360	20250324	140300	29833194	1970	1970	1970	1970	1
361	20250324	140200	29831224	1971	1971	1971	1971	0
362	20250324	140100	29831224	1971	1971	1971	1971	0
363	20250324	140000	29831224	1971	1971	1971	1971	0
364	20250324	135900	29831224	1971	1971	1971	1971	0
365	20250324	135800	29831224	1971	1971	1971	1971	0
366	20250324	135700	29831224	1971	1971	1971	1971	0
367	20250324	135600	29831224	1971	1970	1971	1970	89
368	20250324	135500	29655892	1970	1970	1970	1970	0
369	20250324	135400	29655892	1970	1970	1970	1970	0
370	20250324	135300	29655892	1970	1970	1970	1970	65
371	20250324	135200	29527842	1970	1970	1970	1970	0
372	20250324	135100	29527842	1970	1970	1970	1970	0
373	20250324	135000	29527842	1970	1970	1970	1970	0
374	20250324	134900	29527842	1970	1970	1970	1970	0
375	20250324	134800	29527842	1970	1970	1970	1970	1
376	20250324	134700	29525872	1968	1968	1968	1968	0
377	20250324	134600	29525872	1968	1968	1968	1968	0
378	20250324	134500	29525872	1968	1968	1968	1968	0
379	20250324	134400	29525872	1968	1968	1968	1968	0
380	20250324	134300	29525872	1968	1968	1968	1968	0
381	20250324	134200	29525872	1968	1968	1968	1968	225
382	20250324	134100	29083072	1968	1968	1968	1968	300
383	20250324	134000	28492672	1971	1970	1971	1970	75
384	20250324	133900	28344921	1970	1970	1970	1970	0
385	20250324	133800	28344921	1970	1970	1970	1970	0
386	20250324	133700	28344921	1970	1970	1970	1970	0
387	20250324	133600	28344921	1970	1970	1970	1970	0
388	20250324	133500	28344921	1970	1970	1970	1970	0
389	20250324	133400	28344921	1970	1970	1970	1970	0
390	20250324	133300	28344921	1970	1970	1970	1970	0
391	20250324	133200	28344921	1970	1970	1970	1970	0
392	20250324	133100	28344921	1970	1970	1970	1970	0
393	20250324	133000	28344921	1970	1970	1970	1970	0
394	20250324	132900	28344921	1970	1970	1970	1970	0
395	20250324	132800	28344921	1970	1970	1970	1970	0
396	20250324	132700	28344921	1970	1970	1970	1970	0
397	20250324	132600	28344921	1970	1970	1970	1970	0
398	20250324	132500	28344921	1970	1970	1970	1970	10
399	20250324	132400	28325221	1970	1970	1970	1970	0
400	20250324	132300	28325221	1970	1970	1970	1970	0
401	20250324	132200	28325221	1970	1970	1970	1970	0
402	20250324	132100	28325221	1970	1970	1970	1970	0
403	20250324	132000	28325221	1970	1970	1970	1970	0
404	20250324	131900	28325221	1970	1970	1970	1970	0
405	20250324	131800	28325221	1970	1970	1970	1970	0
406	20250324	131700	28325221	1970	1970	1970	1970	0
407	20250324	131600	28325221	1970	1970	1970	1970	0
408	20250324	131500	28325221	1970	1970	1970	1970	0
409	20250324	131400	28325221	1970	1970	1970	1970	0
410	20250324	131300	28325221	1970	1970	1970	1970	0
411	20250324	131200	28325221	1970	1970	1970	1970	109
412	20250324	131100	28110491	1970	1970	1970	1970	0
413	20250324	131000	28110491	1970	1970	1970	1970	0
414	20250324	130900	28110491	1970	1970	1970	1970	3
415	20250324	130800	28104581	1970	1970	1970	1970	18
416	20250324	130700	28069121	1970	1970	1970	1970	0
417	20250324	130600	28069121	1970	1970	1970	1970	0
418	20250324	130500	28069121	1970	1970	1970	1970	1
419	20250324	130400	28067151	1970	1970	1970	1970	0
420	20250324	130300	28067151	1970	1970	1970	1970	1
421	20250324	130200	28065181	1966	1966	1966	1966	0
422	20250324	130100	28065181	1966	1970	1970	1966	10
423	20250324	130000	28045517	1971	1971	1971	1971	0
424	20250324	125900	28045517	1971	1971	1971	1971	0
425	20250324	125800	28045517	1971	1971	1971	1971	0
426	20250324	125700	28045517	1971	1971	1971	1971	0
427	20250324	125600	28045517	1971	1971	1971	1971	1
428	20250324	125500	28043546	1970	1970	1970	1970	0
429	20250324	125400	28043546	1970	1970	1970	1970	0
430	20250324	125300	28043546	1970	1970	1970	1970	0
431	20250324	125200	28043546	1970	1970	1970	1970	647
432	20250324	125100	26768956	1971	1970	1971	1970	462
433	20250324	125000	25858706	1970	1970	1970	1970	0
434	20250324	124900	25858706	1970	1970	1970	1970	0
435	20250324	124800	25858706	1970	1970	1970	1970	0
436	20250324	124700	25858706	1970	1970	1970	1970	0
437	20250324	124600	25858706	1970	1970	1970	1970	0
438	20250324	124500	25858706	1970	1970	1970	1970	0
439	20250324	124400	25858706	1970	1970	1970	1970	0
440	20250324	124300	25858706	1970	1970	1970	1970	0
441	20250324	124200	25858706	1970	1970	1970	1970	0
442	20250324	124100	25858706	1970	1970	1970	1970	0
443	20250324	124000	25858706	1970	1970	1970	1970	0
444	20250324	123900	25858706	1970	1970	1970	1970	0
445	20250324	123800	25858706	1970	1970	1970	1970	0
446	20250324	123700	25858706	1970	1970	1970	1970	101
447	20250324	123600	25659736	1964	1964	1964	1964	0
448	20250324	123500	25659736	1964	1964	1964	1964	0
449	20250324	123400	25659736	1964	1964	1964	1964	0
450	20250324	123300	25659736	1964	1964	1964	1964	0
451	20250324	123200	25659736	1964	1964	1964	1964	0
452	20250324	123100	25659736	1964	1964	1964	1964	0
453	20250324	123000	25659736	1964	1970	1970	1964	16
454	20250324	122900	25628222	1971	1971	1971	1971	0
455	20250324	122800	25628222	1971	1971	1971	1971	0
456	20250324	122700	25628222	1971	1971	1971	1971	2
457	20250324	122600	25624280	1970	1970	1971	1970	222
458	20250324	122500	25186840	1971	1971	1971	1971	1
459	20250324	122400	25184869	1970	1970	1970	1970	0
460	20250324	122300	25184869	1970	1970	1970	1970	0
461	20250324	122200	25184869	1970	1971	1971	1970	16
462	20250324	122100	25153347	1970	1970	1970	1970	0
463	20250324	122000	25153347	1970	1970	1970	1970	0
464	20250324	121900	25153347	1970	1970	1970	1970	0
465	20250324	121800	25153347	1970	1970	1970	1970	123
466	20250324	121700	24911037	1970	1970	1970	1970	0
467	20250324	121600	24911037	1970	1970	1970	1970	0
468	20250324	121500	24911037	1970	1970	1970	1970	0
469	20250324	121400	24911037	1970	1970	1970	1970	0
470	20250324	121300	24911037	1970	1970	1970	1970	0
471	20250324	121200	24911037	1970	1970	1970	1970	5
472	20250324	121100	24901187	1970	1970	1970	1970	0
473	20250324	121000	24901187	1970	1970	1970	1970	0
474	20250324	120900	24901187	1970	1970	1970	1970	0
475	20250324	120800	24901187	1970	1970	1970	1970	0
476	20250324	120700	24901187	1970	1970	1970	1970	0
477	20250324	120600	24901187	1970	1970	1970	1970	0
478	20250324	120500	24901187	1970	1970	1970	1970	0
479	20250324	120400	24901187	1970	1970	1970	1970	2
480	20250324	120300	24897247	1964	1964	1964	1964	4
481	20250324	120200	24889391	1972	1972	1972	1972	0
482	20250324	120100	24889391	1972	1972	1972	1972	0
483	20250324	120000	24889391	1972	1972	1972	1972	0
484	20250324	115900	24889391	1972	1972	1972	1972	0
485	20250324	115800	24889391	1972	1972	1972	1972	0
486	20250324	115700	24889391	1972	1972	1972	1972	0
487	20250324	115600	24889391	1972	1972	1972	1972	0
488	20250324	115500	24889391	1972	1972	1972	1972	1
489	20250324	115400	24887419	1964	1964	1964	1964	0
490	20250324	115300	24887419	1964	1964	1964	1964	0
491	20250324	115200	24887419	1964	1964	1964	1964	0
492	20250324	115100	24887419	1964	1964	1964	1964	0
493	20250324	115000	24887419	1964	1964	1964	1964	0
494	20250324	114900	24887419	1964	1964	1964	1964	0
495	20250324	114800	24887419	1964	1964	1964	1964	0
496	20250324	114700	24887419	1964	1964	1964	1964	25
497	20250324	114600	24838319	1973	1973	1973	1973	0
498	20250324	114500	24838319	1973	1973	1973	1973	0
499	20250324	114400	24838319	1973	1973	1973	1973	0
500	20250324	114300	24838319	1973	1973	1973	1973	0
501	20250324	114200	24838319	1973	1973	1973	1973	0
502	20250324	114100	24838319	1973	1973	1973	1973	0
503	20250324	114000	24838319	1973	1973	1973	1973	15
504	20250324	113900	24808724	1973	1973	1973	1973	0
505	20250324	113800	24808724	1973	1973	1973	1973	0
506	20250324	113700	24808724	1973	1973	1973	1973	0
507	20250324	113600	24808724	1973	1973	1973	1973	0
508	20250324	113500	24808724	1973	1973	1973	1973	0
509	20250324	113400	24808724	1973	1973	1973	1973	88
510	20250324	113300	24635100	1973	1973	1973	1973	0
511	20250324	113200	24635100	1973	1973	1973	1973	0
512	20250324	113100	24635100	1973	1973	1974	1973	13
513	20250324	113000	24609450	1973	1973	1973	1973	0
514	20250324	112900	24609450	1973	1973	1973	1973	0
515	20250324	112800	24609450	1973	1973	1973	1973	0
516	20250324	112700	24609450	1973	1973	1973	1973	0
517	20250324	112600	24609450	1973	1973	1973	1973	0
518	20250324	112500	24609450	1973	1973	1973	1973	0
519	20250324	112400	24609450	1973	1973	1973	1973	0
520	20250324	112300	24609450	1973	1973	1973	1973	0
521	20250324	112200	24609450	1973	1973	1973	1973	0
522	20250324	112100	24609450	1973	1973	1973	1973	0
523	20250324	112000	24609450	1973	1973	1973	1973	0
524	20250324	111900	24609450	1973	1973	1973	1973	0
525	20250324	111800	24609450	1973	1973	1973	1973	0
526	20250324	111700	24609450	1973	1973	1973	1973	0
527	20250324	111600	24609450	1973	1973	1973	1973	9
528	20250324	111500	24591693	1973	1973	1973	1973	0
529	20250324	111400	24591693	1973	1973	1973	1973	0
530	20250324	111300	24591693	1973	1973	1973	1973	0
531	20250324	111200	24591693	1973	1973	1973	1973	0
532	20250324	111100	24591693	1973	1973	1973	1973	0
533	20250324	111000	24591693	1973	1973	1973	1973	0
534	20250324	110900	24591693	1973	1973	1973	1973	226
535	20250324	110800	24145795	1974	1974	1974	1974	0
536	20250324	110700	24145795	1974	1974	1974	1974	0
537	20250324	110600	24145795	1974	1974	1974	1974	0
538	20250324	110500	24145795	1974	1974	1974	1974	375
539	20250324	110400	23405545	1974	1974	1974	1974	54
540	20250324	110300	23298949	1976	1976	1976	1976	0
541	20250324	110200	23298949	1976	1976	1976	1976	0
542	20250324	110100	23298949	1976	1976	1976	1976	0
543	20250324	110000	23298949	1976	1976	1976	1976	0
544	20250324	105900	23298949	1976	1976	1976	1976	0
545	20250324	105800	23298949	1976	1976	1976	1976	0
546	20250324	105700	23298949	1976	1976	1976	1976	0
547	20250324	105600	23298949	1976	1976	1976	1976	0
548	20250324	105500	23298949	1976	1976	1976	1976	0
549	20250324	105400	23298949	1976	1976	1976	1976	0
550	20250324	105300	23298949	1976	1976	1976	1976	0
551	20250324	105200	23298949	1976	1976	1976	1976	0
552	20250324	105100	23298949	1976	1976	1976	1976	0
553	20250324	105000	23298949	1976	1976	1976	1976	0
554	20250324	104900	23298949	1976	1976	1976	1976	0
555	20250324	104800	23298949	1976	1976	1976	1976	0
556	20250324	104700	23298949	1976	1976	1976	1976	2
557	20250324	104600	23294997	1976	1976	1976	1976	0
558	20250324	104500	23294997	1976	1976	1976	1976	0
559	20250324	104400	23294997	1976	1976	1976	1976	0
560	20250324	104300	23294997	1976	1976	1976	1976	1
561	20250324	104200	23293021	1980	1980	1980	1980	0
562	20250324	104100	23293021	1980	1980	1980	1980	0
563	20250324	104000	23293021	1980	1980	1980	1980	0
564	20250324	103900	23293021	1980	1980	1980	1980	0
565	20250324	103800	23293021	1980	1980	1980	1980	0
566	20250324	103700	23293021	1980	1980	1980	1980	2
567	20250324	103600	23289061	1982	1982	1982	1982	0
568	20250324	103500	23289061	1982	1982	1982	1982	0
569	20250324	103400	23289061	1982	1982	1982	1982	0
570	20250324	103300	23289061	1982	1982	1982	1982	41
571	20250324	103200	23207799	1982	1973	1982	1973	10
572	20250324	103100	23188019	1972	1962	1972	1962	100
573	20250324	103000	22991759	1962	1962	1962	1962	1
574	20250324	102900	22989797	1961	1960	1961	1960	4
575	20250324	102800	22981955	1960	1960	1960	1960	0
576	20250324	102700	22981955	1960	1960	1960	1960	0
577	20250324	102600	22981955	1960	1960	1960	1960	0
578	20250324	102500	22981955	1960	1959	1960	1959	1521
579	20250324	102400	20000799	1952	1952	1952	1952	0
580	20250324	102300	20000799	1952	1952	1952	1952	0
581	20250324	102200	20000799	1952	1952	1952	1952	0
582	20250324	102100	20000799	1952	1952	1952	1952	0
583	20250324	102000	20000799	1952	1952	1952	1952	0
584	20250324	101900	20000799	1952	1952	1952	1952	0
585	20250324	101800	20000799	1952	1952	1952	1952	0
586	20250324	101700	20000799	1952	1959	1959	1952	70
587	20250324	101600	19864152	1959	1959	1959	1959	999
588	20250324	101500	17907111	1959	1959	1959	1959	47
589	20250324	101400	17815038	1959	1959	1959	1959	3
590	20250324	101300	17809161	1960	1960	1960	1960	0
591	20250324	101200	17809161	1960	1960	1960	1960	0
592	20250324	101100	17809161	1960	1960	1960	1960	0
593	20250324	101000	17809161	1960	1960	1960	1960	0
594	20250324	100900	17809161	1960	1960	1960	1960	0
595	20250324	100800	17809161	1960	1959	1960	1959	104
596	20250324	100700	17605423	1959	1959	1959	1959	0
597	20250324	100600	17605423	1959	1959	1959	1959	0
598	20250324	100500	17605423	1959	1959	1959	1959	0
599	20250324	100400	17605423	1959	1959	1959	1959	0
600	20250324	100300	17605423	1959	1959	1959	1959	0
601	20250324	100200	17605423	1959	1959	1959	1959	0
602	20250324	100100	17605423	1959	1959	1959	1959	0
603	20250324	100000	17605423	1959	1959	1959	1959	0
604	20250324	095900	17605423	1959	1959	1959	1959	585
605	20250324	095800	16459408	1959	1959	1959	1959	0
606	20250324	095700	16459408	1959	1959	1959	1959	0
607	20250324	095600	16459408	1959	1959	1959	1959	0
608	20250324	095500	16459408	1959	1959	1959	1959	0
609	20250324	095400	16459408	1959	1959	1959	1959	0
610	20250324	095300	16459408	1959	1959	1959	1959	0
611	20250324	095200	16459408	1959	1959	1959	1959	5
612	20250324	095100	16449613	1960	1959	1960	1959	5
613	20250324	095000	16439815	1959	1959	1959	1959	1
614	20250324	094900	16437856	1950	1950	1950	1950	0
615	20250324	094800	16437856	1950	1950	1950	1950	0
616	20250324	094700	16437856	1950	1955	1955	1950	360
617	20250324	094600	15735836	1957	1959	1959	1957	147
618	20250324	094500	15448074	1960	1960	1960	1960	0
619	20250324	094400	15448074	1960	1960	1960	1960	72
620	20250324	094300	15306954	1960	1960	1960	1960	1
621	20250324	094200	15304994	1959	1959	1959	1959	37
622	20250324	094100	15232511	1959	1959	1959	1959	2
623	20250324	094000	15228593	1959	1959	1959	1959	0
624	20250324	093900	15228593	1959	1959	1959	1959	0
625	20250324	093800	15228593	1959	1959	1959	1959	0
626	20250324	093700	15228593	1959	1959	1959	1959	0
627	20250324	093600	15228593	1959	1959	1959	1959	0
628	20250324	093500	15228593	1959	1959	1959	1959	0
629	20250324	093400	15228593	1959	1959	1959	1959	300
630	20250324	093300	14640893	1960	1960	1960	1960	0
631	20250324	093200	14640893	1960	1960	1960	1960	0
632	20250324	093100	14640893	1960	1960	1960	1960	0
633	20250324	093000	14640893	1960	1960	1960	1960	0
634	20250324	092900	14640893	1960	1960	1960	1960	0
635	20250324	092800	14640893	1960	1960	1960	1960	0
636	20250324	092700	14640893	1960	1960	1960	1960	0
637	20250324	092600	14640893	1960	1960	1960	1960	0
638	20250324	092500	14640893	1960	1960	1960	1960	0
639	20250324	092400	14640893	1960	1960	1960	1960	0
640	20250324	092300	14640893	1960	1960	1960	1960	0
641	20250324	092200	14640893	1960	1960	1960	1960	7338
642	20250324	092100	258413	1960	1960	1960	1960	0
643	20250324	092000	258413	1960	1960	1960	1960	0
644	20250324	091900	258413	1960	1960	1960	1960	0
645	20250324	091800	258413	1960	1960	1960	1960	0
646	20250324	091700	258413	1960	1960	1960	1960	0
647	20250324	091600	258413	1960	1960	1960	1960	0
648	20250324	091500	258413	1960	1960	1960	1960	0
649	20250324	091400	258413	1960	1960	1960	1960	0
650	20250324	091300	258413	1960	1959	1960	1959	101
651	20250324	091200	60553	1960	1960	1960	1960	0
652	20250324	091100	60553	1960	1960	1960	1960	0
653	20250324	091000	60553	1960	1960	1960	1960	0
654	20250324	090900	60553	1960	1960	1960	1960	0
655	20250324	090800	60553	1960	1955	1960	1953	31
656	20250324	090700	0	1950	1950	1950	1950	0
657	20250324	090600	0	1950	1950	1950	1950	0
658	20250324	090500	0	1950	1950	1950	1950	0
659	20250324	090400	0	1950	1950	1950	1950	0
660	20250324	090300	0	1950	1950	1950	1950	0
661	20250324	090200	0	1950	1950	1950	1950	0
662	20250324	090100	0	1950	1950	1950	1950	0
663	20250324	090000	0	1950	1950	1950	1950	0