KissMeData/087260/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	195900	154733775	1939	1939	1939	1939	1349
3	20250327	195800	154733775	1939	1939	1939	1939	0
4	20250327	195700	154733775	1939	1939	1939	1939	0
5	20250327	195600	154733775	1939	1939	1939	1939	0
6	20250327	195500	154733775	1939	1939	1939	1939	0
7	20250327	195400	154733775	1939	1939	1939	1939	0
8	20250327	195300	154733775	1939	1939	1939	1939	0
9	20250327	195200	154733775	1939	1939	1939	1939	0
10	20250327	195100	154733775	1939	1939	1939	1939	0
11	20250327	195000	154733775	1939	1939	1939	1939	0
12	20250327	194900	154733775	1939	1939	1939	1939	0
13	20250327	194800	154733775	1939	1939	1939	1939	0
14	20250327	194700	154733775	1939	1939	1939	1939	0
15	20250327	194600	154733775	1939	1939	1939	1939	0
16	20250327	194500	154733775	1939	1939	1939	1939	0
17	20250327	194400	154733775	1939	1939	1939	1939	0
18	20250327	194300	154733775	1939	1939	1939	1939	0
19	20250327	194200	154733775	1939	1939	1939	1939	0
20	20250327	194100	154733775	1939	1939	1939	1939	0
21	20250327	194000	154733775	1939	1939	1939	1939	0
22	20250327	193900	154733775	1939	1939	1939	1939	0
23	20250327	193800	154733775	1939	1939	1939	1939	0
24	20250327	193700	154733775	1939	1939	1939	1939	0
25	20250327	193600	154733775	1939	1939	1939	1939	0
26	20250327	193500	154733775	1939	1939	1939	1939	0
27	20250327	193400	154733775	1939	1939	1939	1939	0
28	20250327	193300	154733775	1939	1939	1939	1939	0
29	20250327	193200	154733775	1939	1939	1939	1939	0
30	20250327	193100	154733775	1939	1939	1939	1939	0
31	20250327	193000	154733775	1939	1939	1939	1939	0
32	20250327	192900	154733775	1939	1939	1939	1939	1349
33	20250327	192800	154733775	1939	1939	1939	1939	0
34	20250327	192700	154733775	1939	1939	1939	1939	0
35	20250327	192600	154733775	1939	1939	1939	1939	0
36	20250327	192500	154733775	1939	1939	1939	1939	0
37	20250327	192400	154733775	1939	1939	1939	1939	0
38	20250327	192300	154733775	1939	1939	1939	1939	0
39	20250327	192200	154733775	1939	1939	1939	1939	0
40	20250327	192100	154733775	1939	1939	1939	1939	0
41	20250327	192000	154733775	1939	1939	1939	1939	0
42	20250327	191900	154733775	1939	1939	1939	1939	0
43	20250327	191800	154733775	1939	1939	1939	1939	0
44	20250327	191700	154733775	1939	1939	1939	1939	0
45	20250327	191600	154733775	1939	1939	1939	1939	0
46	20250327	191500	154733775	1939	1939	1939	1939	0
47	20250327	191400	154733775	1939	1939	1939	1939	0
48	20250327	191300	154733775	1939	1939	1939	1939	0
49	20250327	191200	154733775	1939	1939	1939	1939	0
50	20250327	191100	154733775	1939	1939	1939	1939	0
51	20250327	191000	154733775	1939	1939	1939	1939	0
52	20250327	190900	154733775	1939	1939	1939	1939	0
53	20250327	190800	154733775	1939	1939	1939	1939	0
54	20250327	190700	154733775	1939	1939	1939	1939	0
55	20250327	190600	154733775	1939	1939	1939	1939	0
56	20250327	190500	154733775	1939	1939	1939	1939	0
57	20250327	190400	154733775	1939	1939	1939	1939	0
58	20250327	190300	154733775	1939	1939	1939	1939	0
59	20250327	190200	154733775	1939	1939	1939	1939	0
60	20250327	190100	154733775	1939	1939	1939	1939	0
61	20250327	190000	154733775	1939	1939	1939	1939	0
62	20250327	185900	154733775	1939	1939	1939	1939	1349
63	20250327	185800	154733775	1939	1939	1939	1939	0
64	20250327	185700	154733775	1939	1939	1939	1939	0
65	20250327	185600	154733775	1939	1939	1939	1939	0
66	20250327	185500	154733775	1939	1939	1939	1939	0
67	20250327	185400	154733775	1939	1939	1939	1939	0
68	20250327	185300	154733775	1939	1939	1939	1939	0
69	20250327	185200	154733775	1939	1939	1939	1939	0
70	20250327	185100	154733775	1939	1939	1939	1939	0
71	20250327	185000	154733775	1939	1939	1939	1939	0
72	20250327	184900	154733775	1939	1939	1939	1939	0
73	20250327	184800	154733775	1939	1939	1939	1939	0
74	20250327	184700	154733775	1939	1939	1939	1939	0
75	20250327	184600	154733775	1939	1939	1939	1939	0
76	20250327	184500	154733775	1939	1939	1939	1939	0
77	20250327	184400	154733775	1939	1939	1939	1939	0
78	20250327	184300	154733775	1939	1939	1939	1939	0
79	20250327	184200	154733775	1939	1939	1939	1939	0
80	20250327	184100	154733775	1939	1939	1939	1939	0
81	20250327	184000	154733775	1939	1939	1939	1939	0
82	20250327	183900	154733775	1939	1939	1939	1939	0
83	20250327	183800	154733775	1939	1939	1939	1939	0
84	20250327	183700	154733775	1939	1939	1939	1939	0
85	20250327	183600	154733775	1939	1939	1939	1939	0
86	20250327	183500	154733775	1939	1939	1939	1939	0
87	20250327	183400	154733775	1939	1939	1939	1939	0
88	20250327	183300	154733775	1939	1939	1939	1939	0
89	20250327	183200	154733775	1939	1939	1939	1939	0
90	20250327	183100	154733775	1939	1939	1939	1939	0
91	20250327	183000	154733775	1939	1939	1939	1939	0
92	20250327	182900	154733775	1939	1939	1939	1939	1349
93	20250327	182800	154733775	1939	1939	1939	1939	0
94	20250327	182700	154733775	1939	1939	1939	1939	0
95	20250327	182600	154733775	1939	1939	1939	1939	0
96	20250327	182500	154733775	1939	1939	1939	1939	0
97	20250327	182400	154733775	1939	1939	1939	1939	0
98	20250327	182300	154733775	1939	1939	1939	1939	0
99	20250327	182200	154733775	1939	1939	1939	1939	0
100	20250327	182100	154733775	1939	1939	1939	1939	0
101	20250327	182000	154733775	1939	1939	1939	1939	0
102	20250327	181900	154733775	1939	1939	1939	1939	0
103	20250327	181800	154733775	1939	1939	1939	1939	0
104	20250327	181700	154733775	1939	1939	1939	1939	0
105	20250327	181600	154733775	1939	1939	1939	1939	0
106	20250327	181500	154733775	1939	1939	1939	1939	0
107	20250327	181400	154733775	1939	1939	1939	1939	0
108	20250327	181300	154733775	1939	1939	1939	1939	0
109	20250327	181200	154733775	1939	1939	1939	1939	0
110	20250327	181100	154733775	1939	1939	1939	1939	0
111	20250327	181000	154733775	1939	1939	1939	1939	0
112	20250327	180900	154733775	1939	1939	1939	1939	0
113	20250327	180800	154733775	1939	1939	1939	1939	0
114	20250327	180700	154733775	1939	1939	1939	1939	0
115	20250327	180600	154733775	1939	1939	1939	1939	0
116	20250327	180500	154733775	1939	1939	1939	1939	0
117	20250327	180400	154733775	1939	1939	1939	1939	0
118	20250327	180300	154733775	1939	1939	1939	1939	0
119	20250327	180200	154733775	1939	1939	1939	1939	0
120	20250327	180100	154733775	1939	1939	1939	1939	0
121	20250327	180000	154733775	1939	1939	1939	1939	0
122	20250327	175900	154733775	1939	1939	1939	1939	1349
123	20250327	175800	154733775	1939	1939	1939	1939	0
124	20250327	175700	154733775	1939	1939	1939	1939	0
125	20250327	175600	154733775	1939	1939	1939	1939	0
126	20250327	175500	154733775	1939	1939	1939	1939	0
127	20250327	175400	154733775	1939	1939	1939	1939	0
128	20250327	175300	154733775	1939	1939	1939	1939	0
129	20250327	175200	154733775	1939	1939	1939	1939	0
130	20250327	175100	154733775	1939	1939	1939	1939	0
131	20250327	175000	154733775	1939	1939	1939	1939	0
132	20250327	174900	154733775	1939	1939	1939	1939	0
133	20250327	174800	154733775	1939	1939	1939	1939	0
134	20250327	174700	154733775	1939	1939	1939	1939	0
135	20250327	174600	154733775	1939	1939	1939	1939	0
136	20250327	174500	154733775	1939	1939	1939	1939	0
137	20250327	174400	154733775	1939	1939	1939	1939	0
138	20250327	174300	154733775	1939	1939	1939	1939	0
139	20250327	174200	154733775	1939	1939	1939	1939	0
140	20250327	174100	154733775	1939	1939	1939	1939	0
141	20250327	174000	154733775	1939	1939	1939	1939	0
142	20250327	173900	154733775	1939	1939	1939	1939	0
143	20250327	173800	154733775	1939	1939	1939	1939	0
144	20250327	173700	154733775	1939	1939	1939	1939	0
145	20250327	173600	154733775	1939	1939	1939	1939	0
146	20250327	173500	154733775	1939	1939	1939	1939	0
147	20250327	173400	154733775	1939	1939	1939	1939	0
148	20250327	173300	154733775	1939	1939	1939	1939	0
149	20250327	173200	154733775	1939	1939	1939	1939	0
150	20250327	173100	154733775	1939	1939	1939	1939	0
151	20250327	173000	154733775	1939	1939	1939	1939	0
152	20250327	172900	154733775	1939	1939	1939	1939	1349
153	20250327	172800	154733775	1939	1939	1939	1939	0
154	20250327	172700	154733775	1939	1939	1939	1939	0
155	20250327	172600	154733775	1939	1939	1939	1939	0
156	20250327	172500	154733775	1939	1939	1939	1939	0
157	20250327	172400	154733775	1939	1939	1939	1939	0
158	20250327	172300	154733775	1939	1939	1939	1939	0
159	20250327	172200	154733775	1939	1939	1939	1939	0
160	20250327	172100	154733775	1939	1939	1939	1939	0
161	20250327	172000	154733775	1939	1939	1939	1939	0
162	20250327	171900	154733775	1939	1939	1939	1939	0
163	20250327	171800	154733775	1939	1939	1939	1939	0
164	20250327	171700	154733775	1939	1939	1939	1939	0
165	20250327	171600	154733775	1939	1939	1939	1939	0
166	20250327	171500	154733775	1939	1939	1939	1939	0
167	20250327	171400	154733775	1939	1939	1939	1939	0
168	20250327	171300	154733775	1939	1939	1939	1939	0
169	20250327	171200	154733775	1939	1939	1939	1939	0
170	20250327	171100	154733775	1939	1939	1939	1939	0
171	20250327	171000	154733775	1939	1939	1939	1939	0
172	20250327	170900	154733775	1939	1939	1939	1939	0
173	20250327	170800	154733775	1939	1939	1939	1939	0
174	20250327	170700	154733775	1939	1939	1939	1939	0
175	20250327	170600	154733775	1939	1939	1939	1939	0
176	20250327	170500	154733775	1939	1939	1939	1939	0
177	20250327	170400	154733775	1939	1939	1939	1939	0
178	20250327	170300	154733775	1939	1939	1939	1939	0
179	20250327	170200	154733775	1939	1939	1939	1939	0
180	20250327	170100	154733775	1939	1939	1939	1939	0
181	20250327	170000	154733775	1939	1939	1939	1939	0
182	20250327	165900	154733775	1939	1939	1939	1939	1349
183	20250327	165800	154733775	1939	1939	1939	1939	0
184	20250327	165700	154733775	1939	1939	1939	1939	0
185	20250327	165600	154733775	1939	1939	1939	1939	0
186	20250327	165500	154733775	1939	1939	1939	1939	0
187	20250327	165400	154733775	1939	1939	1939	1939	0
188	20250327	165300	154733775	1939	1939	1939	1939	0
189	20250327	165200	154733775	1939	1939	1939	1939	0
190	20250327	165100	154733775	1939	1939	1939	1939	0
191	20250327	165000	154733775	1939	1939	1939	1939	0
192	20250327	164900	154733775	1939	1939	1939	1939	0
193	20250327	164800	154733775	1939	1939	1939	1939	0
194	20250327	164700	154733775	1939	1939	1939	1939	0
195	20250327	164600	154733775	1939	1939	1939	1939	0
196	20250327	164500	154733775	1939	1939	1939	1939	0
197	20250327	164400	154733775	1939	1939	1939	1939	0
198	20250327	164300	154733775	1939	1939	1939	1939	0
199	20250327	164200	154733775	1939	1939	1939	1939	0
200	20250327	164100	154733775	1939	1939	1939	1939	0
201	20250327	164000	154733775	1939	1939	1939	1939	0
202	20250327	163900	154733775	1939	1939	1939	1939	0
203	20250327	163800	154733775	1939	1939	1939	1939	0
204	20250327	163700	154733775	1939	1939	1939	1939	0
205	20250327	163600	154733775	1939	1939	1939	1939	0
206	20250327	163500	154733775	1939	1939	1939	1939	0
207	20250327	163400	154733775	1939	1939	1939	1939	0
208	20250327	163300	154733775	1939	1939	1939	1939	0
209	20250327	163200	154733775	1939	1939	1939	1939	0
210	20250327	163100	154733775	1939	1939	1939	1939	0
211	20250327	163000	154733775	1939	1939	1939	1939	0
212	20250327	162900	154733775	1939	1939	1939	1939	1349
213	20250327	162800	154733775	1939	1939	1939	1939	0
214	20250327	162700	154733775	1939	1939	1939	1939	0
215	20250327	162600	154733775	1939	1939	1939	1939	0
216	20250327	162500	154733775	1939	1939	1939	1939	0
217	20250327	162400	154733775	1939	1939	1939	1939	0
218	20250327	162300	154733775	1939	1939	1939	1939	0
219	20250327	162200	154733775	1939	1939	1939	1939	0
220	20250327	162100	154733775	1939	1939	1939	1939	0
221	20250327	162000	154733775	1939	1939	1939	1939	0
222	20250327	161900	154733775	1939	1939	1939	1939	0
223	20250327	161800	154733775	1939	1939	1939	1939	0
224	20250327	161700	154733775	1939	1939	1939	1939	0
225	20250327	161600	154733775	1939	1939	1939	1939	0
226	20250327	161500	154733775	1939	1939	1939	1939	0
227	20250327	161400	154733775	1939	1939	1939	1939	0
228	20250327	161300	154733775	1939	1939	1939	1939	0
229	20250327	161200	154733775	1939	1939	1939	1939	0
230	20250327	161100	154733775	1939	1939	1939	1939	0
231	20250327	161000	154733775	1939	1939	1939	1939	0
232	20250327	160900	154733775	1939	1939	1939	1939	0
233	20250327	160800	154733775	1939	1939	1939	1939	0
234	20250327	160700	154733775	1939	1939	1939	1939	0
235	20250327	160600	154733775	1939	1939	1939	1939	0
236	20250327	160500	154733775	1939	1939	1939	1939	0
237	20250327	160400	154733775	1939	1939	1939	1939	0
238	20250327	160300	154733775	1939	1939	1939	1939	0
239	20250327	160200	154733775	1939	1939	1939	1939	0
240	20250327	160100	154733775	1939	1939	1939	1939	0
241	20250327	160000	154733775	1939	1939	1939	1939	0
242	20250327	155900	154733775	1939	1939	1939	1939	1349
243	20250327	155800	154733775	1939	1939	1939	1939	0
244	20250327	155700	154733775	1939	1939	1939	1939	0
245	20250327	155600	154733775	1939	1939	1939	1939	0
246	20250327	155500	154733775	1939	1939	1939	1939	0
247	20250327	155400	154733775	1939	1939	1939	1939	0
248	20250327	155300	154733775	1939	1939	1939	1939	0
249	20250327	155200	154733775	1939	1939	1939	1939	0
250	20250327	155100	154733775	1939	1939	1939	1939	0
251	20250327	155000	154733775	1939	1939	1939	1939	0
252	20250327	154900	154733775	1939	1939	1939	1939	0
253	20250327	154800	154733775	1939	1939	1939	1939	0
254	20250327	154700	154733775	1939	1939	1939	1939	0
255	20250327	154600	154733775	1939	1939	1939	1939	0
256	20250327	154500	154733775	1939	1939	1939	1939	0
257	20250327	154400	154733775	1939	1939	1939	1939	0
258	20250327	154300	154733775	1939	1939	1939	1939	0
259	20250327	154200	154733775	1939	1939	1939	1939	0
260	20250327	154100	154733775	1939	1939	1939	1939	0
261	20250327	154000	154733775	1939	1939	1939	1939	0
262	20250327	153900	154733775	1939	1939	1939	1939	0
263	20250327	153800	154733775	1939	1939	1939	1939	0
264	20250327	153700	154733775	1939	1939	1939	1939	0
265	20250327	153600	154733775	1939	1939	1939	1939	0
266	20250327	153500	154733775	1939	1939	1939	1939	0
267	20250327	153400	154733775	1939	1939	1939	1939	0
268	20250327	153300	154733775	1939	1939	1939	1939	0
269	20250327	153200	154733775	1939	1939	1939	1939	0
270	20250327	153100	154733775	1939	1939	1939	1939	0
271	20250327	153000	154733775	1939	1939	1939	1939	1349
272	20250327	152900	152118064	1936	1936	1936	1936	0
273	20250327	152800	152118064	1936	1936	1936	1936	0
274	20250327	152700	152118064	1936	1936	1936	1936	0
275	20250327	152600	152118064	1936	1936	1936	1936	0
276	20250327	152500	152118064	1936	1936	1936	1936	0
277	20250327	152400	152118064	1936	1936	1936	1936	0
278	20250327	152300	152118064	1936	1936	1936	1936	0
279	20250327	152200	152118064	1936	1936	1936	1936	0
280	20250327	152100	152118064	1936	1936	1936	1936	0
281	20250327	152000	152118064	1936	1936	1936	1936	0
282	20250327	151900	152118064	1936	1940	1940	1936	67
283	20250327	151800	151988213	1940	1940	1940	1936	112
284	20250327	151700	151771299	1939	1939	1939	1939	52
285	20250327	151600	151670471	1940	1941	1941	1940	2887
286	20250327	151500	146068981	1951	1943	1951	1942	76
287	20250327	151400	145921379	1952	1952	1952	1952	0
288	20250327	151300	145921379	1952	1952	1952	1943	6
289	20250327	151200	145909685	1943	1952	1952	1943	511
290	20250327	151100	144915283	1952	1952	1952	1952	0
291	20250327	151000	144915283	1952	1952	1952	1952	0
292	20250327	150900	144915283	1952	1953	1953	1944	307
293	20250327	150800	144315766	1957	1957	1957	1957	1
294	20250327	150700	144313809	1957	1957	1957	1957	200
295	20250327	150600	143922409	1960	1960	1960	1960	0
296	20250327	150500	143922409	1960	1960	1960	1960	0
297	20250327	150400	143922409	1960	1960	1960	1960	0
298	20250327	150300	143922409	1960	1960	1960	1960	0
299	20250327	150200	143922409	1960	1960	1960	1960	0
300	20250327	150100	143922409	1960	1960	1960	1960	0
301	20250327	150000	143922409	1960	1960	1960	1960	0
302	20250327	145900	143922409	1960	1960	1960	1960	0
303	20250327	145800	143922409	1960	1960	1960	1960	0
304	20250327	145700	143922409	1960	1943	1960	1943	1100
305	20250327	145600	141776817	1941	1941	1941	1941	0
306	20250327	145500	141776817	1941	1941	1941	1941	269
307	20250327	145400	141254688	1941	1941	1941	1941	11
308	20250327	145300	141233337	1941	1941	1941	1941	0
309	20250327	145200	141233337	1941	1941	1941	1941	19
310	20250327	145100	141196458	1941	1941	1941	1941	373
311	20250327	145000	140472465	1941	1942	1942	1941	333
312	20250327	144900	139825781	1942	1943	1943	1942	387
313	20250327	144800	139073940	1943	1943	1943	1943	100
314	20250327	144700	138879640	1943	1942	1943	1942	7
315	20250327	144600	138866043	1942	1942	1942	1942	0
316	20250327	144500	138866043	1942	1942	1942	1942	146
317	20250327	144400	138582511	1942	1942	1942	1942	5
318	20250327	144300	138572801	1942	1942	1942	1942	2232
319	20250327	144200	134238257	1943	1943	1943	1943	83
320	20250327	144100	134076988	1943	1944	1944	1943	346
321	20250327	144000	133404678	1944	1944	1944	1944	0
322	20250327	143900	133404678	1944	1944	1944	1944	0
323	20250327	143800	133404678	1944	1944	1944	1944	0
324	20250327	143700	133404678	1944	1944	1944	1944	1
325	20250327	143600	133402734	1943	1947	1947	1943	605
326	20250327	143500	132226553	1946	1946	1946	1946	0
327	20250327	143400	132226553	1946	1946	1946	1946	0
328	20250327	143300	132226553	1946	1950	1950	1946	651
329	20250327	143200	130959307	1950	1950	1950	1950	1
330	20250327	143100	130957357	1947	1947	1947	1947	205
331	20250327	143000	130558222	1950	1950	1950	1950	0
332	20250327	142900	130558222	1950	1947	1950	1947	137
333	20250327	142800	130291480	1948	1948	1948	1948	311
334	20250327	142700	129685652	1950	1950	1950	1950	0
335	20250327	142600	129685652	1950	1950	1950	1950	0
336	20250327	142500	129685652	1950	1950	1950	1950	0
337	20250327	142400	129685652	1950	1950	1950	1950	0
338	20250327	142300	129685652	1950	1950	1950	1950	50
339	20250327	142200	129588152	1949	1950	1950	1949	664
340	20250327	142100	128294010	1950	1950	1950	1950	128
341	20250327	142000	128044410	1950	1950	1950	1950	0
342	20250327	141900	128044410	1950	1950	1950	1950	5
343	20250327	141800	128034660	1949	1949	1949	1949	0
344	20250327	141700	128034660	1949	1951	1951	1949	2000
345	20250327	141600	124135455	1953	1953	1953	1953	2
346	20250327	141500	124131549	1950	1955	1955	1950	569
347	20250327	141400	123021948	1955	1955	1955	1955	1
348	20250327	141300	123019993	1955	1955	1955	1955	0
349	20250327	141200	123019993	1955	1955	1955	1955	0
350	20250327	141100	123019993	1955	1955	1955	1955	0
351	20250327	141000	123019993	1955	1955	1955	1955	0
352	20250327	140900	123019993	1955	1955	1955	1955	0
353	20250327	140800	123019993	1955	1955	1955	1955	0
354	20250327	140700	123019993	1955	1955	1955	1955	0
355	20250327	140600	123019993	1955	1955	1955	1955	0
356	20250327	140500	123019993	1955	1955	1955	1955	0
357	20250327	140400	123019993	1955	1955	1955	1955	0
358	20250327	140300	123019993	1955	1955	1955	1955	1
359	20250327	140200	123018038	1955	1955	1955	1955	0
360	20250327	140100	123018038	1955	1955	1955	1955	0
361	20250327	140000	123018038	1955	1955	1955	1955	0
362	20250327	135900	123018038	1955	1955	1955	1955	0
363	20250327	135800	123018038	1955	1955	1955	1955	0
364	20250327	135700	123018038	1955	1955	1955	1955	515
365	20250327	135600	122011213	1955	1949	1955	1949	58
366	20250327	135500	121898165	1950	1950	1950	1950	70
367	20250327	135400	121761665	1960	1960	1960	1960	0
368	20250327	135300	121761665	1960	1960	1960	1960	0
369	20250327	135200	121761665	1960	1960	1960	1960	0
370	20250327	135100	121761665	1960	1960	1960	1960	0
371	20250327	135000	121761665	1960	1960	1960	1960	0
372	20250327	134900	121761665	1960	1960	1960	1960	0
373	20250327	134800	121761665	1960	1960	1960	1960	0
374	20250327	134700	121761665	1960	1952	1960	1950	5074
375	20250327	134600	111865532	1960	1960	1960	1960	0
376	20250327	134500	111865532	1960	1960	1960	1960	0
377	20250327	134400	111865532	1960	1960	1960	1960	0
378	20250327	134300	111865532	1960	1960	1960	1960	0
379	20250327	134200	111865532	1960	1960	1960	1952	494
380	20250327	134100	110901027	1960	1960	1960	1960	0
381	20250327	134000	110901027	1960	1960	1960	1960	2
382	20250327	133900	110897107	1960	1960	1960	1960	0
383	20250327	133800	110897107	1960	1960	1960	1960	30
384	20250327	133700	110838307	1960	1960	1960	1960	1
385	20250327	133600	110836347	1960	1960	1960	1960	1
386	20250327	133500	110834387	1952	1952	1952	1952	133
387	20250327	133400	110574771	1961	1961	1961	1961	0
388	20250327	133300	110574771	1961	1961	1961	1961	0
389	20250327	133200	110574771	1961	1961	1961	1961	0
390	20250327	133100	110574771	1961	1961	1961	1961	0
391	20250327	133000	110574771	1961	1960	1961	1960	250
392	20250327	132900	110084739	1961	1961	1961	1961	0
393	20250327	132800	110084739	1961	1961	1961	1961	0
394	20250327	132700	110084739	1961	1961	1961	1961	0
395	20250327	132600	110084739	1961	1961	1961	1961	0
396	20250327	132500	110084739	1961	1955	1964	1950	5028
397	20250327	132400	100263096	1964	1964	1964	1964	0
398	20250327	132300	100263096	1964	1964	1964	1964	0
399	20250327	132200	100263096	1964	1964	1964	1964	0
400	20250327	132100	100263096	1964	1964	1964	1964	0
401	20250327	132000	100263096	1964	1964	1964	1964	0
402	20250327	131900	100263096	1964	1964	1964	1964	0
403	20250327	131800	100263096	1964	1964	1964	1964	0
404	20250327	131700	100263096	1964	1964	1964	1964	0
405	20250327	131600	100263096	1964	1964	1964	1964	0
406	20250327	131500	100263096	1964	1964	1964	1964	0
407	20250327	131400	100263096	1964	1964	1964	1964	0
408	20250327	131300	100263096	1964	1964	1964	1964	0
409	20250327	131200	100263096	1964	1964	1964	1964	1
410	20250327	131100	100261132	1955	1964	1964	1955	4
411	20250327	131000	100253288	1964	1964	1964	1964	0
412	20250327	130900	100253288	1964	1964	1964	1964	1
413	20250327	130800	100251324	1958	1958	1958	1958	1054
414	20250327	130700	98187592	1958	1958	1958	1958	0
415	20250327	130600	98187592	1958	1958	1958	1958	1
416	20250327	130500	98185634	1958	1958	1958	1958	4
417	20250327	130400	98177802	1958	1958	1958	1958	1
418	20250327	130300	98175844	1958	1958	1958	1958	2
419	20250327	130200	98171928	1958	1958	1958	1958	0
420	20250327	130100	98171928	1958	1958	1958	1958	0
421	20250327	130000	98171928	1958	1958	1958	1958	1
422	20250327	125900	98169970	1958	1957	1958	1954	938
423	20250327	125800	96336196	1965	1965	1965	1965	0
424	20250327	125700	96336196	1965	1965	1965	1965	0
425	20250327	125600	96336196	1965	1965	1965	1965	0
426	20250327	125500	96336196	1965	1965	1965	1965	0
427	20250327	125400	96336196	1965	1958	1965	1958	106
428	20250327	125300	96127941	1957	1963	1963	1957	520
429	20250327	125200	95107301	1965	1965	1965	1965	0
430	20250327	125100	95107301	1965	1965	1965	1965	0
431	20250327	125000	95107301	1965	1965	1965	1965	0
432	20250327	124900	95107301	1965	1965	1965	1965	0
433	20250327	124800	95107301	1965	1965	1965	1965	5
434	20250327	124700	95097476	1965	1965	1965	1965	1
435	20250327	124600	95095511	1957	1957	1965	1957	252
436	20250327	124500	94601448	1965	1965	1965	1965	10
437	20250327	124400	94581798	1965	1959	1965	1959	152
438	20250327	124300	94284024	1965	1965	1965	1965	0
439	20250327	124200	94284024	1965	1965	1965	1965	1
440	20250327	124100	94282059	1965	1964	1965	1960	6
441	20250327	124000	94270284	1965	1965	1965	1965	0
442	20250327	123900	94270284	1965	1965	1965	1965	0
443	20250327	123800	94270284	1965	1965	1965	1965	0
444	20250327	123700	94270284	1965	1964	1965	1964	95
445	20250327	123600	94083698	1956	1956	1956	1956	0
446	20250327	123500	94083698	1956	1964	1964	1956	19
447	20250327	123400	94046526	1964	1964	1964	1964	1
448	20250327	123300	94044562	1964	1964	1964	1964	0
449	20250327	123200	94044562	1964	1964	1964	1964	0
450	20250327	123100	94044562	1964	1964	1964	1964	0
451	20250327	123000	94044562	1964	1964	1964	1964	20
452	20250327	122900	94005282	1956	1957	1957	1956	392
453	20250327	122800	93238528	1958	1958	1958	1958	0
454	20250327	122700	93238528	1958	1965	1965	1958	51
455	20250327	122600	93138530	1965	1965	1965	1965	0
456	20250327	122500	93138530	1965	1957	1965	1957	59
457	20250327	122400	93023059	1965	1965	1965	1965	1
458	20250327	122300	93021094	1957	1959	1959	1957	179
459	20250327	122200	92670745	1960	1960	1960	1960	0
460	20250327	122100	92670745	1960	1960	1960	1960	0
461	20250327	122000	92670745	1960	1960	1960	1960	10
462	20250327	121900	92651145	1959	1959	1959	1959	9
463	20250327	121800	92633514	1958	1958	1958	1958	45
464	20250327	121700	92545404	1965	1965	1965	1965	10
465	20250327	121600	92525754	1957	1965	1965	1957	61
466	20250327	121500	92406369	1965	1965	1965	1965	0
467	20250327	121400	92406369	1965	1965	1965	1965	0
468	20250327	121300	92406369	1965	1965	1965	1965	1
469	20250327	121200	92404404	1960	1960	1960	1960	10
470	20250327	121100	92384804	1965	1965	1965	1965	0
471	20250327	121000	92384804	1965	1965	1965	1965	0
472	20250327	120900	92384804	1965	1959	1965	1957	1770
473	20250327	120800	88918591	1966	1966	1966	1966	0
474	20250327	120700	88918591	1966	1966	1966	1966	0
475	20250327	120600	88918591	1966	1966	1966	1966	0
476	20250327	120500	88918591	1966	1966	1966	1966	1
477	20250327	120400	88916625	1960	1965	1965	1960	56
478	20250327	120300	88806815	1960	1960	1960	1960	0
479	20250327	120200	88806815	1960	1960	1960	1960	0
480	20250327	120100	88806815	1960	1960	1960	1960	100
481	20250327	120000	88610815	1966	1966	1966	1966	0
482	20250327	115900	88610815	1966	1966	1966	1966	2
483	20250327	115800	88606883	1966	1966	1966	1966	1
484	20250327	115700	88604917	1966	1966	1966	1966	0
485	20250327	115600	88604917	1966	1966	1966	1966	0
486	20250327	115500	88604917	1966	1966	1966	1966	0
487	20250327	115400	88604917	1966	1966	1966	1966	0
488	20250327	115300	88604917	1966	1966	1966	1966	0
489	20250327	115200	88604917	1966	1966	1966	1966	1
490	20250327	115100	88602951	1966	1966	1966	1966	0
491	20250327	115000	88602951	1966	1966	1966	1966	0
492	20250327	114900	88602951	1966	1966	1966	1966	56
493	20250327	114800	88492855	1966	1966	1966	1966	0
494	20250327	114700	88492855	1966	1966	1966	1966	0
495	20250327	114600	88492855	1966	1962	1966	1962	21
496	20250327	114500	88451649	1966	1966	1966	1966	0
497	20250327	114400	88451649	1966	1966	1966	1966	0
498	20250327	114300	88451649	1966	1966	1966	1958	1178
499	20250327	114200	86142486	1967	1967	1967	1967	0
500	20250327	114100	86142486	1967	1967	1967	1967	1
501	20250327	114000	86140519	1967	1967	1967	1967	0
502	20250327	113900	86140519	1967	1967	1967	1967	50
503	20250327	113800	86042169	1967	1967	1967	1967	0
504	20250327	113700	86042169	1967	1967	1967	1967	1
505	20250327	113600	86040202	1967	1967	1967	1967	1
506	20250327	113500	86038235	1967	1967	1967	1967	1
507	20250327	113400	86036268	1967	1967	1967	1967	0
508	20250327	113300	86036268	1967	1967	1967	1967	0
509	20250327	113200	86036268	1967	1967	1967	1967	1
510	20250327	113100	86034301	1968	1968	1968	1968	0
511	20250327	113000	86034301	1968	1968	1968	1968	0
512	20250327	112900	86034301	1968	1968	1968	1968	0
513	20250327	112800	86034301	1968	1968	1968	1968	0
514	20250327	112700	86034301	1968	1968	1968	1968	0
515	20250327	112600	86034301	1968	1968	1968	1968	0
516	20250327	112500	86034301	1968	1959	1968	1959	43
517	20250327	112400	85950055	1959	1960	1960	1959	1136
518	20250327	112300	83723536	1961	1961	1961	1961	0
519	20250327	112200	83723536	1961	1961	1961	1961	24
520	20250327	112100	83676472	1961	1961	1961	1961	1
521	20250327	112000	83674511	1967	1967	1967	1967	1
522	20250327	111900	83672544	1967	1968	1969	1967	201
523	20250327	111800	83277075	1969	1969	1969	1969	0
524	20250327	111700	83277075	1969	1969	1969	1969	1
525	20250327	111600	83275106	1969	1969	1969	1969	0
526	20250327	111500	83275106	1969	1969	1969	1969	1
527	20250327	111400	83273137	1969	1961	1969	1961	105
528	20250327	111300	83066413	1962	1962	1962	1962	1
529	20250327	111200	83064451	1969	1969	1969	1969	10
530	20250327	111100	83044761	1969	1969	1969	1969	0
531	20250327	111000	83044761	1969	1969	1969	1969	0
532	20250327	110900	83044761	1969	1960	1969	1960	501
533	20250327	110800	82061892	1969	1960	1969	1960	521
534	20250327	110700	81040723	1969	1969	1969	1969	1
535	20250327	110600	81038754	1960	1960	1960	1960	0
536	20250327	110500	81038754	1960	1961	1961	1960	10
537	20250327	110400	81019153	1962	1962	1962	1962	0
538	20250327	110300	81019153	1962	1962	1962	1962	1
539	20250327	110200	81017191	1969	1969	1969	1969	0
540	20250327	110100	81017191	1969	1969	1969	1969	3
541	20250327	110000	81011284	1969	1969	1969	1969	2
542	20250327	105900	81007346	1970	1970	1970	1970	0
543	20250327	105800	81007346	1970	1970	1970	1970	0
544	20250327	105700	81007346	1970	1970	1970	1970	2
545	20250327	105600	81003406	1970	1962	1970	1960	2970
546	20250327	105500	75179261	1972	1972	1972	1963	536
547	20250327	105400	74127072	1964	1964	1964	1964	22
548	20250327	105300	74083864	1973	1973	1973	1973	1
549	20250327	105200	74081891	1967	1967	1967	1967	4
550	20250327	105100	74074023	1973	1973	1973	1973	0
551	20250327	105000	74074023	1973	1973	1973	1973	0
552	20250327	104900	74074023	1973	1973	1973	1973	0
553	20250327	104800	74074023	1973	1973	1973	1973	0
554	20250327	104700	74074023	1973	1973	1973	1973	0
555	20250327	104600	74074023	1973	1971	1973	1971	2
556	20250327	104500	74070079	1965	1967	1967	1965	15
557	20250327	104400	74040586	1974	1974	1974	1974	0
558	20250327	104300	74040586	1974	1974	1974	1974	0
559	20250327	104200	74040586	1974	1974	1974	1974	0
560	20250327	104100	74040586	1974	1974	1974	1974	0
561	20250327	104000	74040586	1974	1974	1974	1974	1
562	20250327	103900	74038612	1961	1961	1961	1961	0
563	20250327	103800	74038612	1961	1961	1961	1961	0
564	20250327	103700	74038612	1961	1962	1962	1961	1968
565	20250327	103600	70179303	1962	1962	1962	1962	220
566	20250327	103500	69747663	1963	1963	1963	1963	69
567	20250327	103400	69612216	1963	1966	1966	1963	2246
568	20250327	103300	65197794	1974	1974	1974	1974	0
569	20250327	103200	65197794	1974	1968	1974	1967	31
570	20250327	103100	65136796	1974	1974	1974	1974	0
571	20250327	103000	65136796	1974	1974	1974	1968	66
572	20250327	102900	65006862	1970	1971	1974	1970	6
573	20250327	102800	64995034	1974	1974	1974	1966	4280
574	20250327	102700	56573247	1970	1974	1974	1970	2179
575	20250327	102600	52279784	1973	1974	1974	1973	31
576	20250327	102500	52218620	1974	1974	1974	1974	0
577	20250327	102400	52218620	1974	1974	1974	1974	0
578	20250327	102300	52218620	1974	1977	1977	1974	110
579	20250327	102200	52001377	1977	1977	1977	1977	0
580	20250327	102100	52001377	1977	1977	1977	1977	1
581	20250327	102000	51999400	1977	1976	1977	1975	8
582	20250327	101900	51983597	1978	1978	1978	1978	0
583	20250327	101800	51983597	1978	1978	1978	1978	0
584	20250327	101700	51983597	1978	1978	1978	1978	0
585	20250327	101600	51983597	1978	1978	1978	1978	0
586	20250327	101500	51983597	1978	1978	1978	1978	1
587	20250327	101400	51981619	1977	1977	1977	1977	10
588	20250327	101300	51961849	1978	1978	1978	1978	0
589	20250327	101200	51961849	1978	1978	1978	1978	0
590	20250327	101100	51961849	1978	1978	1978	1978	0
591	20250327	101000	51961849	1978	1978	1978	1978	0
592	20250327	100900	51961849	1978	1978	1978	1978	1
593	20250327	100800	51959871	1978	1978	1978	1978	0
594	20250327	100700	51959871	1978	1978	1978	1978	0
595	20250327	100600	51959871	1978	1978	1978	1978	2
596	20250327	100500	51955915	1975	1978	1978	1975	36
597	20250327	100400	51884736	1978	1978	1978	1978	1
598	20250327	100300	51882758	1978	1978	1978	1978	1500
599	20250327	100200	48915758	1978	1978	1978	1978	0
600	20250327	100100	48915758	1978	1978	1978	1978	0
601	20250327	100000	48915758	1978	1978	1978	1978	1
602	20250327	095900	48913780	1977	1978	1978	1977	2
603	20250327	095800	48909825	1980	1980	1980	1980	0
604	20250327	095700	48909825	1980	1980	1980	1980	0
605	20250327	095600	48909825	1980	1980	1980	1980	2
606	20250327	095500	48905865	1980	1978	1980	1978	2
607	20250327	095400	48901907	1980	1980	1980	1980	1
608	20250327	095300	48899927	1979	1980	1980	1979	4
609	20250327	095200	48892009	1980	1980	1980	1980	1
610	20250327	095100	48890029	1980	1980	1980	1980	15
611	20250327	095000	48860329	1980	1980	1980	1980	0
612	20250327	094900	48860329	1980	1980	1980	1980	1
613	20250327	094800	48858349	1980	1979	1980	1979	230
614	20250327	094700	48403178	1983	1983	1983	1983	0
615	20250327	094600	48403178	1983	1983	1983	1983	0
616	20250327	094500	48403178	1983	1983	1983	1983	4
617	20250327	094400	48395246	1983	1983	1983	1983	4
618	20250327	094300	48387314	1983	1979	1983	1979	9697
619	20250327	094200	29187159	1979	1979	1979	1979	1
620	20250327	094100	29185180	1976	1976	1976	1976	0
621	20250327	094000	29185180	1976	1976	1976	1976	1
622	20250327	093900	29183204	1972	1977	1977	1972	752
623	20250327	093800	27699322	1977	1977	1977	1977	0
624	20250327	093700	27699322	1977	1977	1977	1977	0
625	20250327	093600	27699322	1977	1977	1977	1977	0
626	20250327	093500	27699322	1977	1977	1977	1977	1
627	20250327	093400	27697345	1977	1976	1977	1976	37
628	20250327	093300	27624231	1976	1976	1976	1976	1
629	20250327	093200	27622255	1973	1977	1977	1973	101
630	20250327	093100	27422978	1974	1977	1977	1974	20
631	20250327	093000	27383490	1977	1977	1977	1977	0
632	20250327	092900	27383490	1977	1976	1977	1976	23
633	20250327	092800	27338041	1977	1977	1977	1977	0
634	20250327	092700	27338041	1977	1977	1977	1977	1
635	20250327	092600	27336064	1976	1976	1976	1976	0
636	20250327	092500	27336064	1976	1976	1976	1976	2
637	20250327	092400	27332112	1979	1979	1979	1979	0
638	20250327	092300	27332112	1979	1979	1979	1979	1
639	20250327	092200	27330133	1979	1979	1979	1979	3
640	20250327	092100	27324196	1979	1977	1979	1975	23
641	20250327	092000	27278765	1977	1977	1977	1977	30
642	20250327	091900	27219455	1980	1980	1980	1980	51
643	20250327	091800	27118475	1982	1982	1982	1982	0
644	20250327	091700	27118475	1982	1982	1982	1982	1
645	20250327	091600	27116493	1969	1983	1983	1969	101
646	20250327	091500	26917598	1982	1982	1982	1982	101
647	20250327	091400	26717416	1982	1982	1982	1982	1
648	20250327	091300	26715434	1982	1981	1982	1981	36
649	20250327	091200	26644100	1981	1980	1981	1980	69
650	20250327	091100	26507462	1977	1977	1977	1977	139
651	20250327	091000	26232659	1977	1977	1977	1977	0
652	20250327	090900	26232659	1977	1977	1977	1977	0
653	20250327	090800	26232659	1977	1977	1977	1977	1
654	20250327	090700	26230682	1977	1969	1977	1969	102
655	20250327	090600	26029836	1961	1971	1971	1960	7588
656	20250327	090500	11099337	1981	1971	1981	1971	19
657	20250327	090400	11061858	1981	1972	1981	1971	525
658	20250327	090300	10027058	1982	1974	1982	1974	1001
659	20250327	090200	8051076	1974	1980	1980	1974	3
660	20250327	090100	8045145	1982	1983	1983	1969	1040
661	20250327	090000	5995266	1993	1994	1994	1979	3011