KissMeData/043360/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	192900	74199675	1925	1925	1925	1925	624
3	20250321	192800	74199675	1925	1925	1925	1925	0
4	20250321	192700	74199675	1925	1925	1925	1925	0
5	20250321	192600	74199675	1925	1925	1925	1925	0
6	20250321	192500	74199675	1925	1925	1925	1925	0
7	20250321	192400	74199675	1925	1925	1925	1925	0
8	20250321	192300	74199675	1925	1925	1925	1925	0
9	20250321	192200	74199675	1925	1925	1925	1925	0
10	20250321	192100	74199675	1925	1925	1925	1925	0
11	20250321	192000	74199675	1925	1925	1925	1925	0
12	20250321	191900	74199675	1925	1925	1925	1925	0
13	20250321	191800	74199675	1925	1925	1925	1925	0
14	20250321	191700	74199675	1925	1925	1925	1925	0
15	20250321	191600	74199675	1925	1925	1925	1925	0
16	20250321	191500	74199675	1925	1925	1925	1925	0
17	20250321	191400	74199675	1925	1925	1925	1925	0
18	20250321	191300	74199675	1925	1925	1925	1925	0
19	20250321	191200	74199675	1925	1925	1925	1925	0
20	20250321	191100	74199675	1925	1925	1925	1925	0
21	20250321	191000	74199675	1925	1925	1925	1925	0
22	20250321	190900	74199675	1925	1925	1925	1925	0
23	20250321	190800	74199675	1925	1925	1925	1925	0
24	20250321	190700	74199675	1925	1925	1925	1925	0
25	20250321	190600	74199675	1925	1925	1925	1925	0
26	20250321	190500	74199675	1925	1925	1925	1925	0
27	20250321	190400	74199675	1925	1925	1925	1925	0
28	20250321	190300	74199675	1925	1925	1925	1925	0
29	20250321	190200	74199675	1925	1925	1925	1925	0
30	20250321	190100	74199675	1925	1925	1925	1925	0
31	20250321	190000	74199675	1925	1925	1925	1925	0
32	20250321	185900	74199675	1925	1925	1925	1925	624
33	20250321	185800	74199675	1925	1925	1925	1925	0
34	20250321	185700	74199675	1925	1925	1925	1925	0
35	20250321	185600	74199675	1925	1925	1925	1925	0
36	20250321	185500	74199675	1925	1925	1925	1925	0
37	20250321	185400	74199675	1925	1925	1925	1925	0
38	20250321	185300	74199675	1925	1925	1925	1925	0
39	20250321	185200	74199675	1925	1925	1925	1925	0
40	20250321	185100	74199675	1925	1925	1925	1925	0
41	20250321	185000	74199675	1925	1925	1925	1925	0
42	20250321	184900	74199675	1925	1925	1925	1925	0
43	20250321	184800	74199675	1925	1925	1925	1925	0
44	20250321	184700	74199675	1925	1925	1925	1925	0
45	20250321	184600	74199675	1925	1925	1925	1925	0
46	20250321	184500	74199675	1925	1925	1925	1925	0
47	20250321	184400	74199675	1925	1925	1925	1925	0
48	20250321	184300	74199675	1925	1925	1925	1925	0
49	20250321	184200	74199675	1925	1925	1925	1925	0
50	20250321	184100	74199675	1925	1925	1925	1925	0
51	20250321	184000	74199675	1925	1925	1925	1925	0
52	20250321	183900	74199675	1925	1925	1925	1925	0
53	20250321	183800	74199675	1925	1925	1925	1925	0
54	20250321	183700	74199675	1925	1925	1925	1925	0
55	20250321	183600	74199675	1925	1925	1925	1925	0
56	20250321	183500	74199675	1925	1925	1925	1925	0
57	20250321	183400	74199675	1925	1925	1925	1925	0
58	20250321	183300	74199675	1925	1925	1925	1925	0
59	20250321	183200	74199675	1925	1925	1925	1925	0
60	20250321	183100	74199675	1925	1925	1925	1925	0
61	20250321	183000	74199675	1925	1925	1925	1925	0
62	20250321	182900	74199675	1925	1925	1925	1925	624
63	20250321	182800	74199675	1925	1925	1925	1925	0
64	20250321	182700	74199675	1925	1925	1925	1925	0
65	20250321	182600	74199675	1925	1925	1925	1925	0
66	20250321	182500	74199675	1925	1925	1925	1925	0
67	20250321	182400	74199675	1925	1925	1925	1925	0
68	20250321	182300	74199675	1925	1925	1925	1925	0
69	20250321	182200	74199675	1925	1925	1925	1925	0
70	20250321	182100	74199675	1925	1925	1925	1925	0
71	20250321	182000	74199675	1925	1925	1925	1925	0
72	20250321	181900	74199675	1925	1925	1925	1925	0
73	20250321	181800	74199675	1925	1925	1925	1925	0
74	20250321	181700	74199675	1925	1925	1925	1925	0
75	20250321	181600	74199675	1925	1925	1925	1925	0
76	20250321	181500	74199675	1925	1925	1925	1925	0
77	20250321	181400	74199675	1925	1925	1925	1925	0
78	20250321	181300	74199675	1925	1925	1925	1925	0
79	20250321	181200	74199675	1925	1925	1925	1925	0
80	20250321	181100	74199675	1925	1925	1925	1925	0
81	20250321	181000	74199675	1925	1925	1925	1925	0
82	20250321	180900	74199675	1925	1925	1925	1925	0
83	20250321	180800	74199675	1925	1925	1925	1925	0
84	20250321	180700	74199675	1925	1925	1925	1925	0
85	20250321	180600	74199675	1925	1925	1925	1925	0
86	20250321	180500	74199675	1925	1925	1925	1925	0
87	20250321	180400	74199675	1925	1925	1925	1925	0
88	20250321	180300	74199675	1925	1925	1925	1925	0
89	20250321	180200	74199675	1925	1925	1925	1925	0
90	20250321	180100	74199675	1925	1925	1925	1925	0
91	20250321	180000	74199675	1925	1925	1925	1925	0
92	20250321	175900	74199675	1925	1925	1925	1925	624
93	20250321	175800	74199675	1925	1925	1925	1925	0
94	20250321	175700	74199675	1925	1925	1925	1925	0
95	20250321	175600	74199675	1925	1925	1925	1925	0
96	20250321	175500	74199675	1925	1925	1925	1925	0
97	20250321	175400	74199675	1925	1925	1925	1925	0
98	20250321	175300	74199675	1925	1925	1925	1925	0
99	20250321	175200	74199675	1925	1925	1925	1925	0
100	20250321	175100	74199675	1925	1925	1925	1925	0
101	20250321	175000	74199675	1925	1925	1925	1925	0
102	20250321	174900	74199675	1925	1925	1925	1925	0
103	20250321	174800	74199675	1925	1925	1925	1925	0
104	20250321	174700	74199675	1925	1925	1925	1925	0
105	20250321	174600	74199675	1925	1925	1925	1925	0
106	20250321	174500	74199675	1925	1925	1925	1925	0
107	20250321	174400	74199675	1925	1925	1925	1925	0
108	20250321	174300	74199675	1925	1925	1925	1925	0
109	20250321	174200	74199675	1925	1925	1925	1925	0
110	20250321	174100	74199675	1925	1925	1925	1925	0
111	20250321	174000	74199675	1925	1925	1925	1925	0
112	20250321	173900	74199675	1925	1925	1925	1925	0
113	20250321	173800	74199675	1925	1925	1925	1925	0
114	20250321	173700	74199675	1925	1925	1925	1925	0
115	20250321	173600	74199675	1925	1925	1925	1925	0
116	20250321	173500	74199675	1925	1925	1925	1925	0
117	20250321	173400	74199675	1925	1925	1925	1925	0
118	20250321	173300	74199675	1925	1925	1925	1925	0
119	20250321	173200	74199675	1925	1925	1925	1925	0
120	20250321	173100	74199675	1925	1925	1925	1925	0
121	20250321	173000	74199675	1925	1925	1925	1925	0
122	20250321	172900	74199675	1925	1925	1925	1925	624
123	20250321	172800	74199675	1925	1925	1925	1925	0
124	20250321	172700	74199675	1925	1925	1925	1925	0
125	20250321	172600	74199675	1925	1925	1925	1925	0
126	20250321	172500	74199675	1925	1925	1925	1925	0
127	20250321	172400	74199675	1925	1925	1925	1925	0
128	20250321	172300	74199675	1925	1925	1925	1925	0
129	20250321	172200	74199675	1925	1925	1925	1925	0
130	20250321	172100	74199675	1925	1925	1925	1925	0
131	20250321	172000	74199675	1925	1925	1925	1925	0
132	20250321	171900	74199675	1925	1925	1925	1925	0
133	20250321	171800	74199675	1925	1925	1925	1925	0
134	20250321	171700	74199675	1925	1925	1925	1925	0
135	20250321	171600	74199675	1925	1925	1925	1925	0
136	20250321	171500	74199675	1925	1925	1925	1925	0
137	20250321	171400	74199675	1925	1925	1925	1925	0
138	20250321	171300	74199675	1925	1925	1925	1925	0
139	20250321	171200	74199675	1925	1925	1925	1925	0
140	20250321	171100	74199675	1925	1925	1925	1925	0
141	20250321	171000	74199675	1925	1925	1925	1925	0
142	20250321	170900	74199675	1925	1925	1925	1925	0
143	20250321	170800	74199675	1925	1925	1925	1925	0
144	20250321	170700	74199675	1925	1925	1925	1925	0
145	20250321	170600	74199675	1925	1925	1925	1925	0
146	20250321	170500	74199675	1925	1925	1925	1925	0
147	20250321	170400	74199675	1925	1925	1925	1925	0
148	20250321	170300	74199675	1925	1925	1925	1925	0
149	20250321	170200	74199675	1925	1925	1925	1925	0
150	20250321	170100	74199675	1925	1925	1925	1925	0
151	20250321	170000	74199675	1925	1925	1925	1925	0
152	20250321	165900	74199675	1925	1925	1925	1925	624
153	20250321	165800	74199675	1925	1925	1925	1925	0
154	20250321	165700	74199675	1925	1925	1925	1925	0
155	20250321	165600	74199675	1925	1925	1925	1925	0
156	20250321	165500	74199675	1925	1925	1925	1925	0
157	20250321	165400	74199675	1925	1925	1925	1925	0
158	20250321	165300	74199675	1925	1925	1925	1925	0
159	20250321	165200	74199675	1925	1925	1925	1925	0
160	20250321	165100	74199675	1925	1925	1925	1925	0
161	20250321	165000	74199675	1925	1925	1925	1925	0
162	20250321	164900	74199675	1925	1925	1925	1925	0
163	20250321	164800	74199675	1925	1925	1925	1925	0
164	20250321	164700	74199675	1925	1925	1925	1925	0
165	20250321	164600	74199675	1925	1925	1925	1925	0
166	20250321	164500	74199675	1925	1925	1925	1925	0
167	20250321	164400	74199675	1925	1925	1925	1925	0
168	20250321	164300	74199675	1925	1925	1925	1925	0
169	20250321	164200	74199675	1925	1925	1925	1925	0
170	20250321	164100	74199675	1925	1925	1925	1925	0
171	20250321	164000	74199675	1925	1925	1925	1925	0
172	20250321	163900	74199675	1925	1925	1925	1925	0
173	20250321	163800	74199675	1925	1925	1925	1925	0
174	20250321	163700	74199675	1925	1925	1925	1925	0
175	20250321	163600	74199675	1925	1925	1925	1925	0
176	20250321	163500	74199675	1925	1925	1925	1925	0
177	20250321	163400	74199675	1925	1925	1925	1925	0
178	20250321	163300	74199675	1925	1925	1925	1925	0
179	20250321	163200	74199675	1925	1925	1925	1925	0
180	20250321	163100	74199675	1925	1925	1925	1925	0
181	20250321	163000	74199675	1925	1925	1925	1925	0
182	20250321	162900	74199675	1925	1925	1925	1925	624
183	20250321	162800	74199675	1925	1925	1925	1925	0
184	20250321	162700	74199675	1925	1925	1925	1925	0
185	20250321	162600	74199675	1925	1925	1925	1925	0
186	20250321	162500	74199675	1925	1925	1925	1925	0
187	20250321	162400	74199675	1925	1925	1925	1925	0
188	20250321	162300	74199675	1925	1925	1925	1925	0
189	20250321	162200	74199675	1925	1925	1925	1925	0
190	20250321	162100	74199675	1925	1925	1925	1925	0
191	20250321	162000	74199675	1925	1925	1925	1925	0
192	20250321	161900	74199675	1925	1925	1925	1925	0
193	20250321	161800	74199675	1925	1925	1925	1925	0
194	20250321	161700	74199675	1925	1925	1925	1925	0
195	20250321	161600	74199675	1925	1925	1925	1925	0
196	20250321	161500	74199675	1925	1925	1925	1925	0
197	20250321	161400	74199675	1925	1925	1925	1925	0
198	20250321	161300	74199675	1925	1925	1925	1925	0
199	20250321	161200	74199675	1925	1925	1925	1925	0
200	20250321	161100	74199675	1925	1925	1925	1925	0
201	20250321	161000	74199675	1925	1925	1925	1925	0
202	20250321	160900	74199675	1925	1925	1925	1925	0
203	20250321	160800	74199675	1925	1925	1925	1925	0
204	20250321	160700	74199675	1925	1925	1925	1925	0
205	20250321	160600	74199675	1925	1925	1925	1925	0
206	20250321	160500	74199675	1925	1925	1925	1925	0
207	20250321	160400	74199675	1925	1925	1925	1925	0
208	20250321	160300	74199675	1925	1925	1925	1925	0
209	20250321	160200	74199675	1925	1925	1925	1925	0
210	20250321	160100	74199675	1925	1925	1925	1925	0
211	20250321	160000	74199675	1925	1925	1925	1925	0
212	20250321	155900	74199675	1925	1925	1925	1925	624
213	20250321	155800	74199675	1925	1925	1925	1925	0
214	20250321	155700	74199675	1925	1925	1925	1925	0
215	20250321	155600	74199675	1925	1925	1925	1925	0
216	20250321	155500	74199675	1925	1925	1925	1925	0
217	20250321	155400	74199675	1925	1925	1925	1925	0
218	20250321	155300	74199675	1925	1925	1925	1925	0
219	20250321	155200	74199675	1925	1925	1925	1925	0
220	20250321	155100	74199675	1925	1925	1925	1925	0
221	20250321	155000	74199675	1925	1925	1925	1925	0
222	20250321	154900	74199675	1925	1925	1925	1925	0
223	20250321	154800	74199675	1925	1925	1925	1925	0
224	20250321	154700	74199675	1925	1925	1925	1925	0
225	20250321	154600	74199675	1925	1925	1925	1925	0
226	20250321	154500	74199675	1925	1925	1925	1925	0
227	20250321	154400	74199675	1925	1925	1925	1925	0
228	20250321	154300	74199675	1925	1925	1925	1925	0
229	20250321	154200	74199675	1925	1925	1925	1925	0
230	20250321	154100	74199675	1925	1925	1925	1925	0
231	20250321	154000	74199675	1925	1925	1925	1925	0
232	20250321	153900	74199675	1925	1925	1925	1925	0
233	20250321	153800	74199675	1925	1925	1925	1925	0
234	20250321	153700	74199675	1925	1925	1925	1925	0
235	20250321	153600	74199675	1925	1925	1925	1925	0
236	20250321	153500	74199675	1925	1925	1925	1925	0
237	20250321	153400	74199675	1925	1925	1925	1925	0
238	20250321	153300	74199675	1925	1925	1925	1925	0
239	20250321	153200	74199675	1925	1925	1925	1925	0
240	20250321	153100	74199675	1925	1925	1925	1925	0
241	20250321	153000	74199675	1925	1925	1925	1925	624
242	20250321	152900	72998475	1946	1946	1946	1946	0
243	20250321	152800	72998475	1946	1946	1946	1946	0
244	20250321	152700	72998475	1946	1946	1946	1946	0
245	20250321	152600	72998475	1946	1946	1946	1946	0
246	20250321	152500	72998475	1946	1946	1946	1946	0
247	20250321	152400	72998475	1946	1946	1946	1946	0
248	20250321	152300	72998475	1946	1946	1946	1946	0
249	20250321	152200	72998475	1946	1946	1946	1946	0
250	20250321	152100	72998475	1946	1946	1946	1946	0
251	20250321	152000	72998475	1946	1946	1946	1946	0
252	20250321	151900	72998475	1946	1946	1946	1946	635
253	20250321	151800	71762765	1965	1965	1965	1965	0
254	20250321	151700	71762765	1965	1965	1965	1965	0
255	20250321	151600	71762765	1965	1965	1965	1965	0
256	20250321	151500	71762765	1965	1965	1965	1965	10
257	20250321	151400	71743115	1965	1965	1965	1965	0
258	20250321	151300	71743115	1965	1965	1965	1965	0
259	20250321	151200	71743115	1965	1965	1965	1965	0
260	20250321	151100	71743115	1965	1965	1965	1965	0
261	20250321	151000	71743115	1965	1965	1965	1965	0
262	20250321	150900	71743115	1965	1965	1965	1965	0
263	20250321	150800	71743115	1965	1965	1965	1965	0
264	20250321	150700	71743115	1965	1965	1965	1965	0
265	20250321	150600	71743115	1965	1965	1965	1965	0
266	20250321	150500	71743115	1965	1965	1965	1965	0
267	20250321	150400	71743115	1965	1965	1965	1965	0
268	20250321	150300	71743115	1965	1965	1965	1965	0
269	20250321	150200	71743115	1965	1965	1965	1965	0
270	20250321	150100	71743115	1965	1965	1965	1965	0
271	20250321	150000	71743115	1965	1965	1965	1965	0
272	20250321	145900	71743115	1965	1956	1965	1956	117
273	20250321	145800	71514254	1956	1956	1956	1956	1
274	20250321	145700	71512298	1946	1946	1946	1946	0
275	20250321	145600	71512298	1946	1946	1946	1946	100
276	20250321	145500	71317698	1946	1946	1946	1946	200
277	20250321	145400	70928498	1960	1960	1960	1960	0
278	20250321	145300	70928498	1960	1960	1960	1960	0
279	20250321	145200	70928498	1960	1960	1960	1960	0
280	20250321	145100	70928498	1960	1960	1960	1960	0
281	20250321	145000	70928498	1960	1960	1960	1960	0
282	20250321	144900	70928498	1960	1960	1960	1960	0
283	20250321	144800	70928498	1960	1960	1960	1960	0
284	20250321	144700	70928498	1960	1960	1960	1960	0
285	20250321	144600	70928498	1960	1960	1960	1960	0
286	20250321	144500	70928498	1960	1960	1960	1960	0
287	20250321	144400	70928498	1960	1960	1960	1960	0
288	20250321	144300	70928498	1960	1960	1960	1960	0
289	20250321	144200	70928498	1960	1960	1960	1960	0
290	20250321	144100	70928498	1960	1960	1960	1960	1
291	20250321	144000	70926538	1946	1946	1946	1946	0
292	20250321	143900	70926538	1946	1946	1946	1946	0
293	20250321	143800	70926538	1946	1948	1948	1946	980
294	20250321	143700	69018604	1949	1949	1949	1949	211
295	20250321	143600	68607365	1974	1974	1974	1974	0
296	20250321	143500	68607365	1974	1974	1974	1974	0
297	20250321	143400	68607365	1974	1974	1974	1974	0
298	20250321	143300	68607365	1974	1974	1974	1974	0
299	20250321	143200	68607365	1974	1974	1974	1974	0
300	20250321	143100	68607365	1974	1974	1974	1974	0
301	20250321	143000	68607365	1974	1974	1974	1974	0
302	20250321	142900	68607365	1974	1974	1974	1974	0
303	20250321	142800	68607365	1974	1974	1974	1974	0
304	20250321	142700	68607365	1974	1974	1974	1974	0
305	20250321	142600	68607365	1974	1974	1974	1974	0
306	20250321	142500	68607365	1974	1974	1974	1974	0
307	20250321	142400	68607365	1974	1974	1974	1974	0
308	20250321	142300	68607365	1974	1974	1974	1974	0
309	20250321	142200	68607365	1974	1974	1974	1974	0
310	20250321	142100	68607365	1974	1974	1974	1974	0
311	20250321	142000	68607365	1974	1974	1974	1974	0
312	20250321	141900	68607365	1974	1974	1974	1974	0
313	20250321	141800	68607365	1974	1974	1974	1974	0
314	20250321	141700	68607365	1974	1974	1974	1974	0
315	20250321	141600	68607365	1974	1974	1974	1974	0
316	20250321	141500	68607365	1974	1974	1974	1974	0
317	20250321	141400	68607365	1974	1974	1974	1974	0
318	20250321	141300	68607365	1974	1974	1974	1974	0
319	20250321	141200	68607365	1974	1974	1974	1974	0
320	20250321	141100	68607365	1974	1974	1974	1974	0
321	20250321	141000	68607365	1974	1974	1974	1974	0
322	20250321	140900	68607365	1974	1974	1974	1974	0
323	20250321	140800	68607365	1974	1974	1974	1974	0
324	20250321	140700	68607365	1974	1974	1974	1974	0
325	20250321	140600	68607365	1974	1974	1974	1974	0
326	20250321	140500	68607365	1974	1974	1974	1974	0
327	20250321	140400	68607365	1974	1969	1974	1969	28
328	20250321	140300	68552209	1946	1946	1946	1946	0
329	20250321	140200	68552209	1946	1946	1946	1946	0
330	20250321	140100	68552209	1946	1946	1946	1946	0
331	20250321	140000	68552209	1946	1946	1946	1946	0
332	20250321	135900	68552209	1946	1946	1946	1946	0
333	20250321	135800	68552209	1946	1947	1947	1946	27
334	20250321	135700	68499648	1973	1973	1973	1973	368
335	20250321	135600	67773584	1973	1973	1973	1973	0
336	20250321	135500	67773584	1973	1972	1973	1972	7000
337	20250321	135400	53962614	1972	1972	1972	1972	0
338	20250321	135300	53962614	1972	1972	1972	1972	1
339	20250321	135200	53960642	1944	1944	1944	1944	0
340	20250321	135100	53960642	1944	1944	1944	1944	0
341	20250321	135000	53960642	1944	1944	1944	1944	0
342	20250321	134900	53960642	1944	1944	1944	1944	0
343	20250321	134800	53960642	1944	1944	1944	1944	0
344	20250321	134700	53960642	1944	1944	1944	1944	0
345	20250321	134600	53960642	1944	1949	1949	1944	49
346	20250321	134500	53865331	1969	1969	1969	1969	0
347	20250321	134400	53865331	1969	1969	1969	1969	0
348	20250321	134300	53865331	1969	1969	1969	1969	0
349	20250321	134200	53865331	1969	1969	1969	1969	0
350	20250321	134100	53865331	1969	1969	1969	1969	0
351	20250321	134000	53865331	1969	1969	1969	1969	0
352	20250321	133900	53865331	1969	1969	1969	1969	0
353	20250321	133800	53865331	1969	1969	1969	1969	0
354	20250321	133700	53865331	1969	1969	1969	1969	0
355	20250321	133600	53865331	1969	1969	1969	1969	0
356	20250321	133500	53865331	1969	1969	1969	1969	0
357	20250321	133400	53865331	1969	1969	1969	1969	0
358	20250321	133300	53865331	1969	1969	1969	1969	0
359	20250321	133200	53865331	1969	1969	1969	1969	0
360	20250321	133100	53865331	1969	1969	1969	1969	0
361	20250321	133000	53865331	1969	1969	1969	1969	0
362	20250321	132900	53865331	1969	1969	1969	1969	0
363	20250321	132800	53865331	1969	1969	1969	1969	0
364	20250321	132700	53865331	1969	1969	1969	1969	0
365	20250321	132600	53865331	1969	1969	1969	1969	0
366	20250321	132500	53865331	1969	1969	1969	1969	0
367	20250321	132400	53865331	1969	1969	1969	1969	0
368	20250321	132300	53865331	1969	1969	1969	1969	0
369	20250321	132200	53865331	1969	1969	1969	1969	0
370	20250321	132100	53865331	1969	1969	1969	1969	0
371	20250321	132000	53865331	1969	1969	1969	1969	0
372	20250321	131900	53865331	1969	1969	1969	1969	0
373	20250321	131800	53865331	1969	1969	1969	1969	40
374	20250321	131700	53786571	1975	1975	1975	1975	0
375	20250321	131600	53786571	1975	1975	1975	1975	0
376	20250321	131500	53786571	1975	1975	1975	1975	0
377	20250321	131400	53786571	1975	1975	1975	1975	0
378	20250321	131300	53786571	1975	1975	1975	1975	0
379	20250321	131200	53786571	1975	1975	1975	1975	0
380	20250321	131100	53786571	1975	1975	1975	1975	0
381	20250321	131000	53786571	1975	1975	1975	1975	0
382	20250321	130900	53786571	1975	1975	1975	1975	0
383	20250321	130800	53786571	1975	1975	1975	1975	0
384	20250321	130700	53786571	1975	1975	1975	1975	0
385	20250321	130600	53786571	1975	1975	1975	1975	0
386	20250321	130500	53786571	1975	1975	1975	1975	0
387	20250321	130400	53786571	1975	1975	1975	1975	0
388	20250321	130300	53786571	1975	1975	1975	1975	0
389	20250321	130200	53786571	1975	1975	1975	1975	0
390	20250321	130100	53786571	1975	1975	1975	1975	0
391	20250321	130000	53786571	1975	1975	1975	1975	0
392	20250321	125900	53786571	1975	1975	1975	1975	0
393	20250321	125800	53786571	1975	1975	1975	1975	0
394	20250321	125700	53786571	1975	1975	1975	1975	0
395	20250321	125600	53786571	1975	1975	1975	1975	0
396	20250321	125500	53786571	1975	1975	1975	1975	0
397	20250321	125400	53786571	1975	1975	1975	1975	1
398	20250321	125300	53784596	1949	1949	1949	1949	0
399	20250321	125200	53784596	1949	1949	1949	1949	0
400	20250321	125100	53784596	1949	1949	1949	1949	0
401	20250321	125000	53784596	1949	1949	1949	1949	0
402	20250321	124900	53784596	1949	1949	1949	1949	0
403	20250321	124800	53784596	1949	1949	1949	1949	0
404	20250321	124700	53784596	1949	1949	1949	1949	0
405	20250321	124600	53784596	1949	1949	1949	1949	0
406	20250321	124500	53784596	1949	1960	1960	1949	406
407	20250321	124400	52991301	1975	1975	1975	1975	0
408	20250321	124300	52991301	1975	1975	1975	1975	0
409	20250321	124200	52991301	1975	1975	1975	1975	0
410	20250321	124100	52991301	1975	1975	1975	1975	0
411	20250321	124000	52991301	1975	1975	1975	1975	0
412	20250321	123900	52991301	1975	1975	1975	1975	1
413	20250321	123800	52989326	1960	1960	1960	1960	6
414	20250321	123700	52977566	1977	1977	1977	1977	0
415	20250321	123600	52977566	1977	1977	1977	1977	0
416	20250321	123500	52977566	1977	1977	1977	1977	0
417	20250321	123400	52977566	1977	1977	1977	1977	0
418	20250321	123300	52977566	1977	1977	1977	1977	0
419	20250321	123200	52977566	1977	1977	1977	1977	0
420	20250321	123100	52977566	1977	1977	1977	1977	0
421	20250321	123000	52977566	1977	1977	1977	1977	0
422	20250321	122900	52977566	1977	1977	1977	1977	0
423	20250321	122800	52977566	1977	1977	1977	1977	0
424	20250321	122700	52977566	1977	1977	1977	1977	0
425	20250321	122600	52977566	1977	1977	1977	1977	0
426	20250321	122500	52977566	1977	1977	1977	1977	0
427	20250321	122400	52977566	1977	1977	1977	1977	0
428	20250321	122300	52977566	1977	1977	1977	1977	0
429	20250321	122200	52977566	1977	1977	1977	1977	0
430	20250321	122100	52977566	1977	1977	1977	1977	0
431	20250321	122000	52977566	1977	1977	1977	1977	0
432	20250321	121900	52977566	1977	1977	1977	1977	0
433	20250321	121800	52977566	1977	1977	1977	1977	1
434	20250321	121700	52975589	1960	1960	1960	1960	0
435	20250321	121600	52975589	1960	1960	1960	1960	0
436	20250321	121500	52975589	1960	1960	1960	1960	0
437	20250321	121400	52975589	1960	1960	1960	1960	1
438	20250321	121300	52973629	1977	1977	1977	1977	0
439	20250321	121200	52973629	1977	1977	1977	1977	0
440	20250321	121100	52973629	1977	1977	1977	1977	0
441	20250321	121000	52973629	1977	1977	1977	1977	0
442	20250321	120900	52973629	1977	1977	1977	1977	0
443	20250321	120800	52973629	1977	1977	1977	1977	0
444	20250321	120700	52973629	1977	1977	1977	1977	0
445	20250321	120600	52973629	1977	1977	1977	1977	0
446	20250321	120500	52973629	1977	1977	1977	1977	0
447	20250321	120400	52973629	1977	1977	1977	1977	0
448	20250321	120300	52973629	1977	1977	1977	1977	0
449	20250321	120200	52973629	1977	1977	1977	1977	0
450	20250321	120100	52973629	1977	1977	1977	1977	0
451	20250321	120000	52973629	1977	1977	1977	1977	0
452	20250321	115900	52973629	1977	1977	1977	1977	0
453	20250321	115800	52973629	1977	1977	1977	1977	0
454	20250321	115700	52973629	1977	1977	1977	1977	0
455	20250321	115600	52973629	1977	1977	1977	1977	0
456	20250321	115500	52973629	1977	1977	1977	1977	0
457	20250321	115400	52973629	1977	1977	1977	1977	0
458	20250321	115300	52973629	1977	1977	1977	1977	0
459	20250321	115200	52973629	1977	1977	1977	1977	0
460	20250321	115100	52973629	1977	1977	1977	1977	0
461	20250321	115000	52973629	1977	1977	1977	1977	0
462	20250321	114900	52973629	1977	1977	1977	1977	1
463	20250321	114800	52971652	1960	1960	1960	1960	0
464	20250321	114700	52971652	1960	1960	1960	1960	152
465	20250321	114600	52673732	1980	1980	1980	1980	0
466	20250321	114500	52673732	1980	1980	1980	1980	0
467	20250321	114400	52673732	1980	1980	1980	1980	0
468	20250321	114300	52673732	1980	1980	1980	1980	0
469	20250321	114200	52673732	1980	1980	1980	1980	1
470	20250321	114100	52671752	1950	1950	1950	1950	0
471	20250321	114000	52671752	1950	1950	1950	1950	0
472	20250321	113900	52671752	1950	1950	1950	1950	625
473	20250321	113800	51453002	1949	1949	1949	1949	25
474	20250321	113700	51404277	1982	1964	1982	1964	4
475	20250321	113600	51396403	1954	1954	1954	1954	0
476	20250321	113500	51396403	1954	1954	1954	1954	0
477	20250321	113400	51396403	1954	1954	1954	1954	0
478	20250321	113300	51396403	1954	1954	1954	1954	0
479	20250321	113200	51396403	1954	1954	1954	1954	0
480	20250321	113100	51396403	1954	1954	1954	1954	0
481	20250321	113000	51396403	1954	1954	1954	1954	0
482	20250321	112900	51396403	1954	1954	1954	1954	0
483	20250321	112800	51396403	1954	1954	1954	1954	0
484	20250321	112700	51396403	1954	1954	1954	1954	0
485	20250321	112600	51396403	1954	1954	1954	1954	0
486	20250321	112500	51396403	1954	1954	1954	1954	0
487	20250321	112400	51396403	1954	1954	1954	1954	0
488	20250321	112300	51396403	1954	1954	1954	1954	0
489	20250321	112200	51396403	1954	1954	1954	1954	0
490	20250321	112100	51396403	1954	1959	1959	1954	4047
491	20250321	112000	43479124	1974	1985	1985	1974	7782
492	20250321	111900	28038838	1985	1986	1986	1985	179
493	20250321	111800	27683355	1986	1986	1986	1986	12
494	20250321	111700	27659523	1986	1986	1986	1986	19
495	20250321	111600	27621789	1986	1986	1986	1986	28
496	20250321	111500	27566181	1986	1986	1986	1986	13
497	20250321	111400	27540363	1986	1986	1986	1986	18
498	20250321	111300	27504615	1986	1987	2000	1986	29
499	20250321	111200	27446991	1987	1987	1987	1987	14
500	20250321	111100	27419173	1987	1987	1987	1987	15
501	20250321	111000	27389368	1987	1987	1987	1987	15
502	20250321	110900	27359563	1987	1988	1988	1987	30
503	20250321	110800	27299940	1989	1989	1989	1989	16
504	20250321	110700	27268116	1988	2005	2005	1988	15
505	20250321	110600	27238279	1988	1988	1988	1988	15
506	20250321	110500	27208459	1988	1988	1988	1988	0
507	20250321	110400	27208459	1988	1988	1988	1988	0
508	20250321	110300	27208459	1988	1988	1988	1988	0
509	20250321	110200	27208459	1988	1988	1988	1988	0
510	20250321	110100	27208459	1988	1988	1988	1988	0
511	20250321	110000	27208459	1988	1988	1988	1988	0
512	20250321	105900	27208459	1988	1988	1988	1988	0
513	20250321	105800	27208459	1988	1988	1988	1988	0
514	20250321	105700	27208459	1988	1988	1988	1988	0
515	20250321	105600	27208459	1988	1988	1988	1988	0
516	20250321	105500	27208459	1988	1988	1988	1988	0
517	20250321	105400	27208459	1988	1988	1988	1988	50
518	20250321	105300	27109059	2005	2000	2005	2000	622
519	20250321	105200	25864749	2000	2000	2000	2000	0
520	20250321	105100	25864749	2000	2000	2000	2000	0
521	20250321	105000	25864749	2000	2000	2000	2000	0
522	20250321	104900	25864749	2000	2000	2000	2000	1
523	20250321	104800	25862749	1988	1988	1988	1988	1
524	20250321	104700	25860761	1988	1988	1988	1988	0
525	20250321	104600	25860761	1988	1988	1988	1988	0
526	20250321	104500	25860761	1988	1988	1988	1988	0
527	20250321	104400	25860761	1988	1988	1988	1988	0
528	20250321	104300	25860761	1988	1988	1988	1988	0
529	20250321	104200	25860761	1988	1988	1988	1988	0
530	20250321	104100	25860761	1988	1988	1989	1988	146
531	20250321	104000	25570451	1988	1984	1988	1984	2323
532	20250321	103900	20958513	1985	1983	1985	1983	385
533	20250321	103800	20194864	1983	1983	1983	1983	0
534	20250321	103700	20194864	1983	1983	1983	1983	0
535	20250321	103600	20194864	1983	1983	1983	1983	0
536	20250321	103500	20194864	1983	1983	1983	1983	0
537	20250321	103400	20194864	1983	1983	1983	1983	0
538	20250321	103300	20194864	1983	1983	1983	1983	0
539	20250321	103200	20194864	1983	1983	1983	1983	0
540	20250321	103100	20194864	1983	1983	1983	1983	0
541	20250321	103000	20194864	1983	1983	1983	1983	0
542	20250321	102900	20194864	1983	1983	1983	1983	0
543	20250321	102800	20194864	1983	1983	1983	1983	0
544	20250321	102700	20194864	1983	1983	1983	1983	0
545	20250321	102600	20194864	1983	1983	1983	1983	0
546	20250321	102500	20194864	1983	1983	1983	1983	0
547	20250321	102400	20194864	1983	1983	1983	1983	0
548	20250321	102300	20194864	1983	1983	1983	1983	1
549	20250321	102200	20192881	1958	1958	1958	1958	1
550	20250321	102100	20190923	1983	1983	1983	1983	1
551	20250321	102000	20188940	1983	1983	1983	1983	1
552	20250321	101900	20186957	1958	1958	1958	1958	0
553	20250321	101800	20186957	1958	1958	1958	1958	0
554	20250321	101700	20186957	1958	1958	1958	1958	0
555	20250321	101600	20186957	1958	1958	1958	1958	0
556	20250321	101500	20186957	1958	1958	1958	1958	0
557	20250321	101400	20186957	1958	1958	1958	1958	0
558	20250321	101300	20186957	1958	1958	1958	1958	0
559	20250321	101200	20186957	1958	1958	1958	1958	0
560	20250321	101100	20186957	1958	1958	1958	1958	0
561	20250321	101000	20186957	1958	1958	1958	1958	0
562	20250321	100900	20186957	1958	1958	1958	1958	0
563	20250321	100800	20186957	1958	1958	1958	1958	0
564	20250321	100700	20186957	1958	1958	1958	1958	0
565	20250321	100600	20186957	1958	1958	1958	1958	0
566	20250321	100500	20186957	1958	1958	1958	1958	0
567	20250321	100400	20186957	1958	1958	1958	1958	0
568	20250321	100300	20186957	1958	1958	1958	1958	0
569	20250321	100200	20186957	1958	1958	1958	1958	20
570	20250321	100100	20147797	1956	1956	1956	1956	0
571	20250321	100000	20147797	1956	1956	1956	1956	0
572	20250321	095900	20147797	1956	1971	1971	1956	26
573	20250321	095800	20096626	1986	1986	1986	1986	0
574	20250321	095700	20096626	1986	1986	1986	1986	0
575	20250321	095600	20096626	1986	1986	1986	1986	0
576	20250321	095500	20096626	1986	1986	1986	1986	0
577	20250321	095400	20096626	1986	1986	1986	1986	0
578	20250321	095300	20096626	1986	1986	1986	1986	0
579	20250321	095200	20096626	1986	1986	1986	1986	562
580	20250321	095100	18980494	1986	1986	1986	1986	0
581	20250321	095000	18980494	1986	1986	1986	1986	0
582	20250321	094900	18980494	1986	1986	1986	1986	47
583	20250321	094800	18887152	1986	1986	1986	1986	91
584	20250321	094700	18706426	1986	1986	1986	1986	3
585	20250321	094600	18700468	1985	1985	1985	1985	50
586	20250321	094500	18601218	1985	1985	1985	1985	139
587	20250321	094400	18325303	1985	1985	1985	1985	0
588	20250321	094300	18325303	1985	1985	1985	1985	0
589	20250321	094200	18325303	1985	1985	1985	1985	0
590	20250321	094100	18325303	1985	1985	1985	1985	0
591	20250321	094000	18325303	1985	1985	1985	1985	0
592	20250321	093900	18325303	1985	1985	1985	1985	0
593	20250321	093800	18325303	1985	1985	1985	1985	0
594	20250321	093700	18325303	1985	1985	1985	1985	2
595	20250321	093600	18321333	1985	1970	1985	1970	11
596	20250321	093500	18299648	1970	1954	1970	1954	464
597	20250321	093400	17392976	1954	1956	1956	1954	958
598	20250321	093300	15519411	1985	1985	1985	1985	0
599	20250321	093200	15519411	1985	1985	1985	1985	0
600	20250321	093100	15519411	1985	1985	1985	1985	0
601	20250321	093000	15519411	1985	1985	1985	1985	0
602	20250321	092900	15519411	1985	1985	1985	1985	1
603	20250321	092800	15517426	1956	1956	1956	1956	0
604	20250321	092700	15517426	1956	1956	1956	1956	3
605	20250321	092600	15511558	1956	1956	1956	1956	290
606	20250321	092500	14944318	1989	1989	1989	1989	0
607	20250321	092400	14944318	1989	1989	1989	1989	0
608	20250321	092300	14944318	1989	1989	1989	1989	0
609	20250321	092200	14944318	1989	1989	1989	1989	0
610	20250321	092100	14944318	1989	1989	1989	1989	0
611	20250321	092000	14944318	1989	1989	1989	1989	0
612	20250321	091900	14944318	1989	1989	1989	1989	0
613	20250321	091800	14944318	1989	1989	1989	1989	0
614	20250321	091700	14944318	1989	1989	1989	1989	1
615	20250321	091600	14942329	1989	1989	1989	1989	0
616	20250321	091500	14942329	1989	1989	1989	1989	0
617	20250321	091400	14942329	1989	1989	1989	1989	1
618	20250321	091300	14940340	1955	1955	1955	1955	0
619	20250321	091200	14940340	1955	1962	1962	1955	674
620	20250321	091100	13622497	1969	1969	1969	1969	30
621	20250321	091000	13563427	2030	2030	2030	2030	3
622	20250321	090900	13557337	1984	1984	1984	1984	0
623	20250321	090800	13557337	1984	1984	1984	1984	0
624	20250321	090700	13557337	1984	2055	2065	1984	1368
625	20250321	090600	10824456	2055	1980	2075	1980	2932
626	20250321	090500	4945815	1961	1961	1961	1961	0
627	20250321	090400	4945815	1961	1955	1961	1955	26
628	20250321	090300	4894901	1955	1960	1960	1955	253
629	20250321	090200	4400281	1962	1964	1965	1962	1221
630	20250321	090100	2004223	1982	1983	1983	1964	34
631	20250321	090000	1937391	1983	1983	1983	1983	945