KissMeData/339950/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	212100	127845747	1965	1965	1965	1965	567
3	20250324	212000	127845747	1965	1965	1965	1965	0
4	20250324	211900	127845747	1965	1965	1965	1965	0
5	20250324	211800	127845747	1965	1965	1965	1965	0
6	20250324	211700	127845747	1965	1965	1965	1965	0
7	20250324	211600	127845747	1965	1965	1965	1965	0
8	20250324	211500	127845747	1965	1965	1965	1965	0
9	20250324	211400	127845747	1965	1965	1965	1965	0
10	20250324	211300	127845747	1965	1965	1965	1965	0
11	20250324	211200	127845747	1965	1965	1965	1965	0
12	20250324	211100	127845747	1965	1965	1965	1965	0
13	20250324	211000	127845747	1965	1965	1965	1965	0
14	20250324	210900	127845747	1965	1965	1965	1965	0
15	20250324	210800	127845747	1965	1965	1965	1965	0
16	20250324	210700	127845747	1965	1965	1965	1965	0
17	20250324	210600	127845747	1965	1965	1965	1965	0
18	20250324	210500	127845747	1965	1965	1965	1965	0
19	20250324	210400	127845747	1965	1965	1965	1965	0
20	20250324	210300	127845747	1965	1965	1965	1965	0
21	20250324	210200	127845747	1965	1965	1965	1965	0
22	20250324	210100	127845747	1965	1965	1965	1965	0
23	20250324	210000	127845747	1965	1965	1965	1965	0
24	20250324	205900	127845747	1965	1965	1965	1965	0
25	20250324	205800	127845747	1965	1965	1965	1965	0
26	20250324	205700	127845747	1965	1965	1965	1965	0
27	20250324	205600	127845747	1965	1965	1965	1965	0
28	20250324	205500	127845747	1965	1965	1965	1965	0
29	20250324	205400	127845747	1965	1965	1965	1965	0
30	20250324	205300	127845747	1965	1965	1965	1965	0
31	20250324	205200	127845747	1965	1965	1965	1965	0
32	20250324	205100	127845747	1965	1965	1965	1965	567
33	20250324	205000	127845747	1965	1965	1965	1965	0
34	20250324	204900	127845747	1965	1965	1965	1965	0
35	20250324	204800	127845747	1965	1965	1965	1965	0
36	20250324	204700	127845747	1965	1965	1965	1965	0
37	20250324	204600	127845747	1965	1965	1965	1965	0
38	20250324	204500	127845747	1965	1965	1965	1965	0
39	20250324	204400	127845747	1965	1965	1965	1965	0
40	20250324	204300	127845747	1965	1965	1965	1965	0
41	20250324	204200	127845747	1965	1965	1965	1965	0
42	20250324	204100	127845747	1965	1965	1965	1965	0
43	20250324	204000	127845747	1965	1965	1965	1965	0
44	20250324	203900	127845747	1965	1965	1965	1965	0
45	20250324	203800	127845747	1965	1965	1965	1965	0
46	20250324	203700	127845747	1965	1965	1965	1965	0
47	20250324	203600	127845747	1965	1965	1965	1965	0
48	20250324	203500	127845747	1965	1965	1965	1965	0
49	20250324	203400	127845747	1965	1965	1965	1965	0
50	20250324	203300	127845747	1965	1965	1965	1965	0
51	20250324	203200	127845747	1965	1965	1965	1965	0
52	20250324	203100	127845747	1965	1965	1965	1965	0
53	20250324	203000	127845747	1965	1965	1965	1965	0
54	20250324	202900	127845747	1965	1965	1965	1965	0
55	20250324	202800	127845747	1965	1965	1965	1965	0
56	20250324	202700	127845747	1965	1965	1965	1965	0
57	20250324	202600	127845747	1965	1965	1965	1965	0
58	20250324	202500	127845747	1965	1965	1965	1965	0
59	20250324	202400	127845747	1965	1965	1965	1965	0
60	20250324	202300	127845747	1965	1965	1965	1965	0
61	20250324	202200	127845747	1965	1965	1965	1965	0
62	20250324	202100	127845747	1965	1965	1965	1965	567
63	20250324	202000	127845747	1965	1965	1965	1965	0
64	20250324	201900	127845747	1965	1965	1965	1965	0
65	20250324	201800	127845747	1965	1965	1965	1965	0
66	20250324	201700	127845747	1965	1965	1965	1965	0
67	20250324	201600	127845747	1965	1965	1965	1965	0
68	20250324	201500	127845747	1965	1965	1965	1965	0
69	20250324	201400	127845747	1965	1965	1965	1965	0
70	20250324	201300	127845747	1965	1965	1965	1965	0
71	20250324	201200	127845747	1965	1965	1965	1965	0
72	20250324	201100	127845747	1965	1965	1965	1965	0
73	20250324	201000	127845747	1965	1965	1965	1965	0
74	20250324	200900	127845747	1965	1965	1965	1965	0
75	20250324	200800	127845747	1965	1965	1965	1965	0
76	20250324	200700	127845747	1965	1965	1965	1965	0
77	20250324	200600	127845747	1965	1965	1965	1965	0
78	20250324	200500	127845747	1965	1965	1965	1965	0
79	20250324	200400	127845747	1965	1965	1965	1965	0
80	20250324	200300	127845747	1965	1965	1965	1965	0
81	20250324	200200	127845747	1965	1965	1965	1965	0
82	20250324	200100	127845747	1965	1965	1965	1965	0
83	20250324	200000	127845747	1965	1965	1965	1965	0
84	20250324	195900	127845747	1965	1965	1965	1965	0
85	20250324	195800	127845747	1965	1965	1965	1965	0
86	20250324	195700	127845747	1965	1965	1965	1965	0
87	20250324	195600	127845747	1965	1965	1965	1965	0
88	20250324	195500	127845747	1965	1965	1965	1965	0
89	20250324	195400	127845747	1965	1965	1965	1965	0
90	20250324	195300	127845747	1965	1965	1965	1965	0
91	20250324	195200	127845747	1965	1965	1965	1965	0
92	20250324	195100	127845747	1965	1965	1965	1965	567
93	20250324	195000	127845747	1965	1965	1965	1965	0
94	20250324	194900	127845747	1965	1965	1965	1965	0
95	20250324	194800	127845747	1965	1965	1965	1965	0
96	20250324	194700	127845747	1965	1965	1965	1965	0
97	20250324	194600	127845747	1965	1965	1965	1965	0
98	20250324	194500	127845747	1965	1965	1965	1965	0
99	20250324	194400	127845747	1965	1965	1965	1965	0
100	20250324	194300	127845747	1965	1965	1965	1965	0
101	20250324	194200	127845747	1965	1965	1965	1965	0
102	20250324	194100	127845747	1965	1965	1965	1965	0
103	20250324	194000	127845747	1965	1965	1965	1965	0
104	20250324	193900	127845747	1965	1965	1965	1965	0
105	20250324	193800	127845747	1965	1965	1965	1965	0
106	20250324	193700	127845747	1965	1965	1965	1965	0
107	20250324	193600	127845747	1965	1965	1965	1965	0
108	20250324	193500	127845747	1965	1965	1965	1965	0
109	20250324	193400	127845747	1965	1965	1965	1965	0
110	20250324	193300	127845747	1965	1965	1965	1965	0
111	20250324	193200	127845747	1965	1965	1965	1965	0
112	20250324	193100	127845747	1965	1965	1965	1965	0
113	20250324	193000	127845747	1965	1965	1965	1965	0
114	20250324	192900	127845747	1965	1965	1965	1965	0
115	20250324	192800	127845747	1965	1965	1965	1965	0
116	20250324	192700	127845747	1965	1965	1965	1965	0
117	20250324	192600	127845747	1965	1965	1965	1965	0
118	20250324	192500	127845747	1965	1965	1965	1965	0
119	20250324	192400	127845747	1965	1965	1965	1965	0
120	20250324	192300	127845747	1965	1965	1965	1965	0
121	20250324	192200	127845747	1965	1965	1965	1965	0
122	20250324	192100	127845747	1965	1965	1965	1965	567
123	20250324	192000	127845747	1965	1965	1965	1965	0
124	20250324	191900	127845747	1965	1965	1965	1965	0
125	20250324	191800	127845747	1965	1965	1965	1965	0
126	20250324	191700	127845747	1965	1965	1965	1965	0
127	20250324	191600	127845747	1965	1965	1965	1965	0
128	20250324	191500	127845747	1965	1965	1965	1965	0
129	20250324	191400	127845747	1965	1965	1965	1965	0
130	20250324	191300	127845747	1965	1965	1965	1965	0
131	20250324	191200	127845747	1965	1965	1965	1965	0
132	20250324	191100	127845747	1965	1965	1965	1965	0
133	20250324	191000	127845747	1965	1965	1965	1965	0
134	20250324	190900	127845747	1965	1965	1965	1965	0
135	20250324	190800	127845747	1965	1965	1965	1965	0
136	20250324	190700	127845747	1965	1965	1965	1965	0
137	20250324	190600	127845747	1965	1965	1965	1965	0
138	20250324	190500	127845747	1965	1965	1965	1965	0
139	20250324	190400	127845747	1965	1965	1965	1965	0
140	20250324	190300	127845747	1965	1965	1965	1965	0
141	20250324	190200	127845747	1965	1965	1965	1965	0
142	20250324	190100	127845747	1965	1965	1965	1965	0
143	20250324	190000	127845747	1965	1965	1965	1965	0
144	20250324	185900	127845747	1965	1965	1965	1965	0
145	20250324	185800	127845747	1965	1965	1965	1965	0
146	20250324	185700	127845747	1965	1965	1965	1965	0
147	20250324	185600	127845747	1965	1965	1965	1965	0
148	20250324	185500	127845747	1965	1965	1965	1965	0
149	20250324	185400	127845747	1965	1965	1965	1965	0
150	20250324	185300	127845747	1965	1965	1965	1965	0
151	20250324	185200	127845747	1965	1965	1965	1965	0
152	20250324	185100	127845747	1965	1965	1965	1965	567
153	20250324	185000	127845747	1965	1965	1965	1965	0
154	20250324	184900	127845747	1965	1965	1965	1965	0
155	20250324	184800	127845747	1965	1965	1965	1965	0
156	20250324	184700	127845747	1965	1965	1965	1965	0
157	20250324	184600	127845747	1965	1965	1965	1965	0
158	20250324	184500	127845747	1965	1965	1965	1965	0
159	20250324	184400	127845747	1965	1965	1965	1965	0
160	20250324	184300	127845747	1965	1965	1965	1965	0
161	20250324	184200	127845747	1965	1965	1965	1965	0
162	20250324	184100	127845747	1965	1965	1965	1965	0
163	20250324	184000	127845747	1965	1965	1965	1965	0
164	20250324	183900	127845747	1965	1965	1965	1965	0
165	20250324	183800	127845747	1965	1965	1965	1965	0
166	20250324	183700	127845747	1965	1965	1965	1965	0
167	20250324	183600	127845747	1965	1965	1965	1965	0
168	20250324	183500	127845747	1965	1965	1965	1965	0
169	20250324	183400	127845747	1965	1965	1965	1965	0
170	20250324	183300	127845747	1965	1965	1965	1965	0
171	20250324	183200	127845747	1965	1965	1965	1965	0
172	20250324	183100	127845747	1965	1965	1965	1965	0
173	20250324	183000	127845747	1965	1965	1965	1965	0
174	20250324	182900	127845747	1965	1965	1965	1965	0
175	20250324	182800	127845747	1965	1965	1965	1965	0
176	20250324	182700	127845747	1965	1965	1965	1965	0
177	20250324	182600	127845747	1965	1965	1965	1965	0
178	20250324	182500	127845747	1965	1965	1965	1965	0
179	20250324	182400	127845747	1965	1965	1965	1965	0
180	20250324	182300	127845747	1965	1965	1965	1965	0
181	20250324	182200	127845747	1965	1965	1965	1965	0
182	20250324	182100	127845747	1965	1965	1965	1965	567
183	20250324	182000	127845747	1965	1965	1965	1965	0
184	20250324	181900	127845747	1965	1965	1965	1965	0
185	20250324	181800	127845747	1965	1965	1965	1965	0
186	20250324	181700	127845747	1965	1965	1965	1965	0
187	20250324	181600	127845747	1965	1965	1965	1965	0
188	20250324	181500	127845747	1965	1965	1965	1965	0
189	20250324	181400	127845747	1965	1965	1965	1965	0
190	20250324	181300	127845747	1965	1965	1965	1965	0
191	20250324	181200	127845747	1965	1965	1965	1965	0
192	20250324	181100	127845747	1965	1965	1965	1965	0
193	20250324	181000	127845747	1965	1965	1965	1965	0
194	20250324	180900	127845747	1965	1965	1965	1965	0
195	20250324	180800	127845747	1965	1965	1965	1965	0
196	20250324	180700	127845747	1965	1965	1965	1965	0
197	20250324	180600	127845747	1965	1965	1965	1965	0
198	20250324	180500	127845747	1965	1965	1965	1965	0
199	20250324	180400	127845747	1965	1965	1965	1965	0
200	20250324	180300	127845747	1965	1965	1965	1965	0
201	20250324	180200	127845747	1965	1965	1965	1965	0
202	20250324	180100	127845747	1965	1965	1965	1965	0
203	20250324	180000	127845747	1965	1965	1965	1965	0
204	20250324	175900	127845747	1965	1965	1965	1965	0
205	20250324	175800	127845747	1965	1965	1965	1965	0
206	20250324	175700	127845747	1965	1965	1965	1965	0
207	20250324	175600	127845747	1965	1965	1965	1965	0
208	20250324	175500	127845747	1965	1965	1965	1965	0
209	20250324	175400	127845747	1965	1965	1965	1965	0
210	20250324	175300	127845747	1965	1965	1965	1965	0
211	20250324	175200	127845747	1965	1965	1965	1965	0
212	20250324	175100	127845747	1965	1965	1965	1965	567
213	20250324	175000	127845747	1965	1965	1965	1965	0
214	20250324	174900	127845747	1965	1965	1965	1965	0
215	20250324	174800	127845747	1965	1965	1965	1965	0
216	20250324	174700	127845747	1965	1965	1965	1965	0
217	20250324	174600	127845747	1965	1965	1965	1965	0
218	20250324	174500	127845747	1965	1965	1965	1965	0
219	20250324	174400	127845747	1965	1965	1965	1965	0
220	20250324	174300	127845747	1965	1965	1965	1965	0
221	20250324	174200	127845747	1965	1965	1965	1965	0
222	20250324	174100	127845747	1965	1965	1965	1965	0
223	20250324	174000	127845747	1965	1965	1965	1965	0
224	20250324	173900	127845747	1965	1965	1965	1965	0
225	20250324	173800	127845747	1965	1965	1965	1965	0
226	20250324	173700	127845747	1965	1965	1965	1965	0
227	20250324	173600	127845747	1965	1965	1965	1965	0
228	20250324	173500	127845747	1965	1965	1965	1965	0
229	20250324	173400	127845747	1965	1965	1965	1965	0
230	20250324	173300	127845747	1965	1965	1965	1965	0
231	20250324	173200	127845747	1965	1965	1965	1965	0
232	20250324	173100	127845747	1965	1965	1965	1965	0
233	20250324	173000	127845747	1965	1965	1965	1965	0
234	20250324	172900	127845747	1965	1965	1965	1965	0
235	20250324	172800	127845747	1965	1965	1965	1965	0
236	20250324	172700	127845747	1965	1965	1965	1965	0
237	20250324	172600	127845747	1965	1965	1965	1965	0
238	20250324	172500	127845747	1965	1965	1965	1965	0
239	20250324	172400	127845747	1965	1965	1965	1965	0
240	20250324	172300	127845747	1965	1965	1965	1965	0
241	20250324	172200	127845747	1965	1965	1965	1965	0
242	20250324	172100	127845747	1965	1965	1965	1965	567
243	20250324	172000	127845747	1965	1965	1965	1965	0
244	20250324	171900	127845747	1965	1965	1965	1965	0
245	20250324	171800	127845747	1965	1965	1965	1965	0
246	20250324	171700	127845747	1965	1965	1965	1965	0
247	20250324	171600	127845747	1965	1965	1965	1965	0
248	20250324	171500	127845747	1965	1965	1965	1965	0
249	20250324	171400	127845747	1965	1965	1965	1965	0
250	20250324	171300	127845747	1965	1965	1965	1965	0
251	20250324	171200	127845747	1965	1965	1965	1965	0
252	20250324	171100	127845747	1965	1965	1965	1965	0
253	20250324	171000	127845747	1965	1965	1965	1965	0
254	20250324	170900	127845747	1965	1965	1965	1965	0
255	20250324	170800	127845747	1965	1965	1965	1965	0
256	20250324	170700	127845747	1965	1965	1965	1965	0
257	20250324	170600	127845747	1965	1965	1965	1965	0
258	20250324	170500	127845747	1965	1965	1965	1965	0
259	20250324	170400	127845747	1965	1965	1965	1965	0
260	20250324	170300	127845747	1965	1965	1965	1965	0
261	20250324	170200	127845747	1965	1965	1965	1965	0
262	20250324	170100	127845747	1965	1965	1965	1965	0
263	20250324	170000	127845747	1965	1965	1965	1965	0
264	20250324	165900	127845747	1965	1965	1965	1965	0
265	20250324	165800	127845747	1965	1965	1965	1965	0
266	20250324	165700	127845747	1965	1965	1965	1965	0
267	20250324	165600	127845747	1965	1965	1965	1965	0
268	20250324	165500	127845747	1965	1965	1965	1965	0
269	20250324	165400	127845747	1965	1965	1965	1965	0
270	20250324	165300	127845747	1965	1965	1965	1965	0
271	20250324	165200	127845747	1965	1965	1965	1965	0
272	20250324	165100	127845747	1965	1965	1965	1965	567
273	20250324	165000	127845747	1965	1965	1965	1965	0
274	20250324	164900	127845747	1965	1965	1965	1965	0
275	20250324	164800	127845747	1965	1965	1965	1965	0
276	20250324	164700	127845747	1965	1965	1965	1965	0
277	20250324	164600	127845747	1965	1965	1965	1965	0
278	20250324	164500	127845747	1965	1965	1965	1965	0
279	20250324	164400	127845747	1965	1965	1965	1965	0
280	20250324	164300	127845747	1965	1965	1965	1965	0
281	20250324	164200	127845747	1965	1965	1965	1965	0
282	20250324	164100	127845747	1965	1965	1965	1965	0
283	20250324	164000	127845747	1965	1965	1965	1965	0
284	20250324	163900	127845747	1965	1965	1965	1965	0
285	20250324	163800	127845747	1965	1965	1965	1965	0
286	20250324	163700	127845747	1965	1965	1965	1965	0
287	20250324	163600	127845747	1965	1965	1965	1965	0
288	20250324	163500	127845747	1965	1965	1965	1965	0
289	20250324	163400	127845747	1965	1965	1965	1965	0
290	20250324	163300	127845747	1965	1965	1965	1965	0
291	20250324	163200	127845747	1965	1965	1965	1965	0
292	20250324	163100	127845747	1965	1965	1965	1965	0
293	20250324	163000	127845747	1965	1965	1965	1965	0
294	20250324	162900	127845747	1965	1965	1965	1965	0
295	20250324	162800	127845747	1965	1965	1965	1965	0
296	20250324	162700	127845747	1965	1965	1965	1965	0
297	20250324	162600	127845747	1965	1965	1965	1965	0
298	20250324	162500	127845747	1965	1965	1965	1965	0
299	20250324	162400	127845747	1965	1965	1965	1965	0
300	20250324	162300	127845747	1965	1965	1965	1965	0
301	20250324	162200	127845747	1965	1965	1965	1965	0
302	20250324	162100	127845747	1965	1965	1965	1965	567
303	20250324	162000	127845747	1965	1965	1965	1965	0
304	20250324	161900	127845747	1965	1965	1965	1965	0
305	20250324	161800	127845747	1965	1965	1965	1965	0
306	20250324	161700	127845747	1965	1965	1965	1965	0
307	20250324	161600	127845747	1965	1965	1965	1965	0
308	20250324	161500	127845747	1965	1965	1965	1965	0
309	20250324	161400	127845747	1965	1965	1965	1965	0
310	20250324	161300	127845747	1965	1965	1965	1965	0
311	20250324	161200	127845747	1965	1965	1965	1965	0
312	20250324	161100	127845747	1965	1965	1965	1965	0
313	20250324	161000	127845747	1965	1965	1965	1965	0
314	20250324	160900	127845747	1965	1965	1965	1965	0
315	20250324	160800	127845747	1965	1965	1965	1965	0
316	20250324	160700	127845747	1965	1965	1965	1965	0
317	20250324	160600	127845747	1965	1965	1965	1965	0
318	20250324	160500	127845747	1965	1965	1965	1965	0
319	20250324	160400	127845747	1965	1965	1965	1965	0
320	20250324	160300	127845747	1965	1965	1965	1965	0
321	20250324	160200	127845747	1965	1965	1965	1965	0
322	20250324	160100	127845747	1965	1965	1965	1965	0
323	20250324	160000	127845747	1965	1965	1965	1965	0
324	20250324	155900	127845747	1965	1965	1965	1965	0
325	20250324	155800	127845747	1965	1965	1965	1965	0
326	20250324	155700	127845747	1965	1965	1965	1965	0
327	20250324	155600	127845747	1965	1965	1965	1965	0
328	20250324	155500	127845747	1965	1965	1965	1965	0
329	20250324	155400	127845747	1965	1965	1965	1965	0
330	20250324	155300	127845747	1965	1965	1965	1965	0
331	20250324	155200	127845747	1965	1965	1965	1965	0
332	20250324	155100	127845747	1965	1965	1965	1965	567
333	20250324	155000	127845747	1965	1965	1965	1965	0
334	20250324	154900	127845747	1965	1965	1965	1965	0
335	20250324	154800	127845747	1965	1965	1965	1965	0
336	20250324	154700	127845747	1965	1965	1965	1965	0
337	20250324	154600	127845747	1965	1965	1965	1965	0
338	20250324	154500	127845747	1965	1965	1965	1965	0
339	20250324	154400	127845747	1965	1965	1965	1965	0
340	20250324	154300	127845747	1965	1965	1965	1965	0
341	20250324	154200	127845747	1965	1965	1965	1965	0
342	20250324	154100	127845747	1965	1965	1965	1965	0
343	20250324	154000	127845747	1965	1965	1965	1965	0
344	20250324	153900	127845747	1965	1965	1965	1965	0
345	20250324	153800	127845747	1965	1965	1965	1965	0
346	20250324	153700	127845747	1965	1965	1965	1965	0
347	20250324	153600	127845747	1965	1965	1965	1965	0
348	20250324	153500	127845747	1965	1965	1965	1965	0
349	20250324	153400	127845747	1965	1965	1965	1965	0
350	20250324	153300	127845747	1965	1965	1965	1965	0
351	20250324	153200	127845747	1965	1965	1965	1965	0
352	20250324	153100	127845747	1965	1965	1965	1965	0
353	20250324	153000	127845747	1965	1965	1965	1965	567
354	20250324	152900	126731592	1957	1957	1957	1957	0
355	20250324	152800	126731592	1957	1957	1957	1957	0
356	20250324	152700	126731592	1957	1957	1957	1957	0
357	20250324	152600	126731592	1957	1957	1957	1957	0
358	20250324	152500	126731592	1957	1957	1957	1957	0
359	20250324	152400	126731592	1957	1957	1957	1957	0
360	20250324	152300	126731592	1957	1957	1957	1957	0
361	20250324	152200	126731592	1957	1957	1957	1957	0
362	20250324	152100	126731592	1957	1957	1957	1957	0
363	20250324	152000	126731592	1957	1957	1957	1957	0
364	20250324	151900	126731592	1957	1957	1957	1957	0
365	20250324	151800	126731592	1957	1957	1957	1957	0
366	20250324	151700	126731592	1957	1957	1957	1957	0
367	20250324	151600	126731592	1957	1957	1957	1957	20
368	20250324	151500	126692452	1957	1957	1957	1957	0
369	20250324	151400	126692452	1957	1957	1957	1957	1
370	20250324	151300	126690495	1956	1955	1957	1955	102
371	20250324	151200	126491082	1957	1957	1957	1957	97
372	20250324	151100	126301253	1957	1947	1957	1946	976
373	20250324	151000	124401049	1946	1946	1946	1946	0
374	20250324	150900	124401049	1946	1946	1946	1946	0
375	20250324	150800	124401049	1946	1948	1948	1946	380
376	20250324	150700	123661464	1958	1958	1958	1958	0
377	20250324	150600	123661464	1958	1958	1958	1958	1
378	20250324	150500	123659506	1948	1948	1948	1948	0
379	20250324	150400	123659506	1948	1948	1948	1948	0
380	20250324	150300	123659506	1948	1948	1948	1948	0
381	20250324	150200	123659506	1948	1950	1950	1948	664
382	20250324	150100	122364712	1948	1948	1948	1948	0
383	20250324	150000	122364712	1948	1947	1948	1947	1000
384	20250324	145900	120417212	1948	1948	1948	1948	100
385	20250324	145800	120222412	1948	1948	1948	1948	100
386	20250324	145700	120027612	1948	1948	1948	1948	600
387	20250324	145600	118858812	1948	1948	1948	1948	0
388	20250324	145500	118858812	1948	1948	1948	1948	0
389	20250324	145400	118858812	1948	1948	1948	1948	0
390	20250324	145300	118858812	1948	1948	1948	1948	0
391	20250324	145200	118858812	1948	1955	1955	1948	99
392	20250324	145100	118665933	1958	1958	1958	1958	1
393	20250324	145000	118663975	1958	1958	1958	1958	0
394	20250324	144900	118663975	1958	1958	1958	1958	0
395	20250324	144800	118663975	1958	1958	1958	1958	0
396	20250324	144700	118663975	1958	1958	1958	1958	5
397	20250324	144600	118654185	1957	1957	1957	1957	504
398	20250324	144500	117667857	1948	1948	1948	1948	0
399	20250324	144400	117667857	1948	1948	1948	1948	0
400	20250324	144300	117667857	1948	1948	1948	1948	0
401	20250324	144200	117667857	1948	1948	1948	1948	0
402	20250324	144100	117667857	1948	1948	1948	1948	65
403	20250324	144000	117541237	1948	1948	1948	1948	0
404	20250324	143900	117541237	1948	1948	1948	1948	0
405	20250324	143800	117541237	1948	1953	1953	1948	65
406	20250324	143700	117414612	1958	1958	1958	1958	0
407	20250324	143600	117414612	1958	1958	1958	1958	36
408	20250324	143500	117344124	1954	1954	1954	1954	0
409	20250324	143400	117344124	1954	1954	1954	1954	0
410	20250324	143300	117344124	1954	1954	1954	1954	0
411	20250324	143200	117344124	1954	1954	1954	1954	0
412	20250324	143100	117344124	1954	1954	1954	1954	0
413	20250324	143000	117344124	1954	1958	1958	1954	569
414	20250324	142900	116231724	1958	1958	1958	1958	0
415	20250324	142800	116231724	1958	1958	1958	1958	0
416	20250324	142700	116231724	1958	1958	1958	1958	50
417	20250324	142600	116133824	1959	1959	1959	1959	0
418	20250324	142500	116133824	1959	1959	1959	1959	0
419	20250324	142400	116133824	1959	1959	1959	1959	0
420	20250324	142300	116133824	1959	1959	1959	1959	0
421	20250324	142200	116133824	1959	1957	1959	1957	279
422	20250324	142100	115587275	1950	1950	1950	1950	0
423	20250324	142000	115587275	1950	1953	1953	1950	6211
424	20250324	141900	103472698	1953	1953	1953	1953	0
425	20250324	141800	103472698	1953	1953	1953	1953	10
426	20250324	141700	103453168	1953	1953	1953	1953	0
427	20250324	141600	103453168	1953	1953	1953	1953	0
428	20250324	141500	103453168	1953	1953	1953	1953	0
429	20250324	141400	103453168	1953	1953	1953	1953	491
430	20250324	141300	102494245	1953	1953	1953	1953	70
431	20250324	141200	102357535	1954	1954	1954	1954	0
432	20250324	141100	102357535	1954	1954	1954	1954	0
433	20250324	141000	102357535	1954	1954	1954	1954	0
434	20250324	140900	102357535	1954	1954	1954	1954	0
435	20250324	140800	102357535	1954	1954	1954	1954	0
436	20250324	140700	102357535	1954	1954	1954	1954	0
437	20250324	140600	102357535	1954	1954	1954	1954	0
438	20250324	140500	102357535	1954	1954	1954	1954	48
439	20250324	140400	102263743	1953	1953	1953	1953	0
440	20250324	140300	102263743	1953	1953	1953	1953	0
441	20250324	140200	102263743	1953	1953	1953	1953	0
442	20250324	140100	102263743	1953	1953	1953	1953	62
443	20250324	140000	102142657	1954	1954	1954	1954	0
444	20250324	135900	102142657	1954	1954	1954	1954	0
445	20250324	135800	102142657	1954	1954	1954	1954	0
446	20250324	135700	102142657	1954	1954	1954	1954	481
447	20250324	135600	101202783	1953	1953	1953	1953	0
448	20250324	135500	101202783	1953	1953	1953	1953	0
449	20250324	135400	101202783	1953	1953	1953	1953	0
450	20250324	135300	101202783	1953	1953	1953	1953	0
451	20250324	135200	101202783	1953	1953	1953	1953	0
452	20250324	135100	101202783	1953	1956	1956	1953	103
453	20250324	135000	101001615	1959	1959	1959	1959	0
454	20250324	134900	101001615	1959	1959	1959	1959	0
455	20250324	134800	101001615	1959	1959	1959	1959	0
456	20250324	134700	101001615	1959	1959	1959	1959	0
457	20250324	134600	101001615	1959	1959	1959	1959	0
458	20250324	134500	101001615	1959	1959	1959	1959	0
459	20250324	134400	101001615	1959	1959	1959	1959	0
460	20250324	134300	101001615	1959	1959	1959	1959	0
461	20250324	134200	101001615	1959	1959	1959	1959	0
462	20250324	134100	101001615	1959	1959	1959	1959	0
463	20250324	134000	101001615	1959	1959	1959	1959	0
464	20250324	133900	101001615	1959	1959	1959	1959	0
465	20250324	133800	101001615	1959	1959	1959	1959	0
466	20250324	133700	101001615	1959	1953	1959	1953	310
467	20250324	133600	100394385	1953	1953	1953	1953	0
468	20250324	133500	100394385	1953	1953	1953	1953	0
469	20250324	133400	100394385	1953	1953	1953	1953	0
470	20250324	133300	100394385	1953	1953	1953	1953	0
471	20250324	133200	100394385	1953	1957	1957	1953	1972
472	20250324	133100	96541676	1956	1956	1956	1956	0
473	20250324	133000	96541676	1956	1956	1956	1956	0
474	20250324	132900	96541676	1956	1956	1956	1956	0
475	20250324	132800	96541676	1956	1956	1956	1956	0
476	20250324	132700	96541676	1956	1956	1956	1956	0
477	20250324	132600	96541676	1956	1956	1956	1956	0
478	20250324	132500	96541676	1956	1956	1956	1956	0
479	20250324	132400	96541676	1956	1956	1956	1956	0
480	20250324	132300	96541676	1956	1958	1958	1956	144
481	20250324	132200	96260008	1959	1960	1960	1959	504
482	20250324	132100	95272661	1966	1966	1966	1966	0
483	20250324	132000	95272661	1966	1966	1966	1966	0
484	20250324	131900	95272661	1966	1966	1966	1966	0
485	20250324	131800	95272661	1966	1966	1966	1966	0
486	20250324	131700	95272661	1966	1966	1966	1966	0
487	20250324	131600	95272661	1966	1966	1966	1966	0
488	20250324	131500	95272661	1966	1966	1966	1966	0
489	20250324	131400	95272661	1966	1966	1966	1966	0
490	20250324	131300	95272661	1966	1966	1966	1966	0
491	20250324	131200	95272661	1966	1966	1966	1966	0
492	20250324	131100	95272661	1966	1966	1966	1966	0
493	20250324	131000	95272661	1966	1966	1966	1966	0
494	20250324	130900	95272661	1966	1966	1966	1966	50
495	20250324	130800	95174361	1960	1960	1960	1960	10
496	20250324	130700	95154761	1966	1966	1966	1966	0
497	20250324	130600	95154761	1966	1961	1966	1958	617
498	20250324	130500	93944160	1963	1963	1963	1963	0
499	20250324	130400	93944160	1963	1963	1963	1963	0
500	20250324	130300	93944160	1963	1963	1963	1963	0
501	20250324	130200	93944160	1963	1963	1963	1963	0
502	20250324	130100	93944160	1963	1963	1963	1963	0
503	20250324	130000	93944160	1963	1963	1963	1963	30
504	20250324	125900	93885270	1963	1963	1963	1963	0
505	20250324	125800	93885270	1963	1963	1963	1963	0
506	20250324	125700	93885270	1963	1963	1963	1963	0
507	20250324	125600	93885270	1963	1963	1963	1963	6
508	20250324	125500	93873492	1962	1962	1962	1962	0
509	20250324	125400	93873492	1962	1962	1962	1962	0
510	20250324	125300	93873492	1962	1962	1962	1962	0
511	20250324	125200	93873492	1962	1962	1962	1962	0
512	20250324	125100	93873492	1962	1962	1962	1962	0
513	20250324	125000	93873492	1962	1962	1962	1962	0
514	20250324	124900	93873492	1962	1962	1962	1962	38
515	20250324	124800	93798936	1962	1962	1962	1962	1300
516	20250324	124700	91248336	1962	1962	1962	1962	616
517	20250324	124600	90039744	1953	1953	1953	1953	0
518	20250324	124500	90039744	1953	1953	1953	1953	0
519	20250324	124400	90039744	1953	1953	1953	1953	0
520	20250324	124300	90039744	1953	1953	1953	1953	0
521	20250324	124200	90039744	1953	1953	1953	1953	0
522	20250324	124100	90039744	1953	1953	1953	1953	0
523	20250324	124000	90039744	1953	1953	1953	1953	0
524	20250324	123900	90039744	1953	1953	1953	1953	0
525	20250324	123800	90039744	1953	1953	1953	1953	0
526	20250324	123700	90039744	1953	1953	1953	1953	0
527	20250324	123600	90039744	1953	1953	1953	1953	0
528	20250324	123500	90039744	1953	1953	1953	1953	0
529	20250324	123400	90039744	1953	1953	1953	1953	0
530	20250324	123300	90039744	1953	1953	1953	1953	0
531	20250324	123200	90039744	1953	1953	1953	1953	35
532	20250324	123100	89971389	1953	1953	1953	1953	120
533	20250324	123000	89737029	1963	1963	1963	1963	0
534	20250324	122900	89737029	1963	1963	1963	1963	0
535	20250324	122800	89737029	1963	1963	1963	1963	0
536	20250324	122700	89737029	1963	1963	1963	1963	0
537	20250324	122600	89737029	1963	1963	1963	1963	0
538	20250324	122500	89737029	1963	1963	1963	1963	0
539	20250324	122400	89737029	1963	1963	1963	1963	0
540	20250324	122300	89737029	1963	1963	1963	1963	5
541	20250324	122200	89727214	1963	1956	1963	1954	1626
542	20250324	122100	86548689	1956	1956	1956	1956	0
543	20250324	122000	86548689	1956	1956	1956	1956	0
544	20250324	121900	86548689	1956	1956	1956	1956	0
545	20250324	121800	86548689	1956	1956	1956	1956	0
546	20250324	121700	86548689	1956	1956	1956	1956	0
547	20250324	121600	86548689	1956	1956	1956	1956	0
548	20250324	121500	86548689	1956	1956	1956	1956	0
549	20250324	121400	86548689	1956	1956	1956	1956	62
550	20250324	121300	86427417	1956	1956	1956	1956	0
551	20250324	121200	86427417	1956	1956	1956	1956	0
552	20250324	121100	86427417	1956	1956	1956	1956	0
553	20250324	121000	86427417	1956	1956	1956	1956	0
554	20250324	120900	86427417	1956	1956	1956	1956	0
555	20250324	120800	86427417	1956	1956	1956	1956	0
556	20250324	120700	86427417	1956	1956	1956	1956	0
557	20250324	120600	86427417	1956	1956	1956	1956	10
558	20250324	120500	86407857	1956	1956	1956	1956	0
559	20250324	120400	86407857	1956	1956	1956	1956	0
560	20250324	120300	86407857	1956	1956	1956	1956	802
561	20250324	120200	84839145	1956	1956	1956	1956	0
562	20250324	120100	84839145	1956	1956	1956	1956	0
563	20250324	120000	84839145	1956	1956	1956	1956	0
564	20250324	115900	84839145	1956	1956	1956	1956	0
565	20250324	115800	84839145	1956	1956	1956	1956	0
566	20250324	115700	84839145	1956	1956	1956	1956	321
567	20250324	115600	84211269	1956	1956	1956	1956	0
568	20250324	115500	84211269	1956	1956	1956	1956	0
569	20250324	115400	84211269	1956	1956	1956	1956	0
570	20250324	115300	84211269	1956	1956	1956	1956	182
571	20250324	115200	83855277	1965	1965	1965	1965	0
572	20250324	115100	83855277	1965	1965	1965	1965	1
573	20250324	115000	83853312	1956	1956	1956	1956	106
574	20250324	114900	83645976	1955	1955	1955	1955	0
575	20250324	114800	83645976	1955	1955	1955	1955	0
576	20250324	114700	83645976	1955	1955	1955	1955	0
577	20250324	114600	83645976	1955	1955	1955	1955	0
578	20250324	114500	83645976	1955	1955	1955	1955	0
579	20250324	114400	83645976	1955	1956	1956	1955	496
580	20250324	114300	82675801	1956	1956	1956	1956	0
581	20250324	114200	82675801	1956	1956	1956	1956	0
582	20250324	114100	82675801	1956	1957	1957	1956	11
583	20250324	114000	82654275	1957	1957	1957	1957	633
584	20250324	113900	81415494	1957	1957	1957	1957	0
585	20250324	113800	81415494	1957	1957	1957	1957	0
586	20250324	113700	81415494	1957	1957	1957	1957	0
587	20250324	113600	81415494	1957	1957	1957	1957	0
588	20250324	113500	81415494	1957	1957	1957	1957	0
589	20250324	113400	81415494	1957	1957	1957	1957	0
590	20250324	113300	81415494	1957	1957	1957	1957	0
591	20250324	113200	81415494	1957	1957	1957	1957	0
592	20250324	113100	81415494	1957	1957	1957	1957	0
593	20250324	113000	81415494	1957	1958	1958	1957	86
594	20250324	112900	81247191	1958	1959	1959	1958	623
595	20250324	112800	80026736	1960	1960	1960	1960	0
596	20250324	112700	80026736	1960	1960	1960	1960	0
597	20250324	112600	80026736	1960	1960	1960	1960	0
598	20250324	112500	80026736	1960	1960	1960	1960	10
599	20250324	112400	80007136	1960	1960	1960	1960	0
600	20250324	112300	80007136	1960	1960	1960	1960	0
601	20250324	112200	80007136	1960	1960	1960	1960	0
602	20250324	112100	80007136	1960	1960	1960	1960	0
603	20250324	112000	80007136	1960	1960	1960	1960	0
604	20250324	111900	80007136	1960	1960	1960	1960	0
605	20250324	111800	80007136	1960	1960	1960	1960	0
606	20250324	111700	80007136	1960	1960	1960	1960	0
607	20250324	111600	80007136	1960	1960	1960	1960	605
608	20250324	111500	78821336	1961	1961	1961	1961	0
609	20250324	111400	78821336	1961	1961	1961	1961	0
610	20250324	111300	78821336	1961	1961	1961	1961	0
611	20250324	111200	78821336	1961	1961	1961	1961	2
612	20250324	111100	78817414	1961	1962	1962	1961	1128
613	20250324	111000	76605384	1962	1962	1962	1962	0
614	20250324	110900	76605384	1962	1962	1962	1962	0
615	20250324	110800	76605384	1962	1962	1962	1962	0
616	20250324	110700	76605384	1962	1962	1962	1962	83
617	20250324	110600	76442538	1968	1968	1968	1968	3
618	20250324	110500	76436634	1968	1968	1968	1968	3
619	20250324	110400	76430730	1961	1961	1961	1961	0
620	20250324	110300	76430730	1961	1961	1961	1961	0
621	20250324	110200	76430730	1961	1961	1961	1961	0
622	20250324	110100	76430730	1961	1961	1961	1961	0
623	20250324	110000	76430730	1961	1961	1961	1961	0
624	20250324	105900	76430730	1961	1961	1961	1961	0
625	20250324	105800	76430730	1961	1961	1961	1961	205
626	20250324	105700	76028725	1961	1966	1966	1961	3929
627	20250324	105600	68322999	1968	1968	1968	1968	0
628	20250324	105500	68322999	1968	1968	1968	1968	101
629	20250324	105400	68124231	1968	1968	1968	1968	0
630	20250324	105300	68124231	1968	1968	1968	1968	0
631	20250324	105200	68124231	1968	1968	1968	1968	0
632	20250324	105100	68124231	1968	1968	1968	1968	0
633	20250324	105000	68124231	1968	1968	1968	1968	0
634	20250324	104900	68124231	1968	1967	1968	1967	942
635	20250324	104800	66271316	1968	1968	1968	1968	25
636	20250324	104700	66222116	1967	1967	1967	1967	59
637	20250324	104600	66106063	1967	1967	1967	1967	0
638	20250324	104500	66106063	1967	1967	1967	1967	0
639	20250324	104400	66106063	1967	1965	1967	1965	1222
640	20250324	104300	63703513	1962	1962	1962	1962	11
641	20250324	104200	63681931	1962	1962	1962	1962	0
642	20250324	104100	63681931	1962	1961	1962	1961	510
643	20250324	104000	62681331	1961	1961	1961	1961	15
644	20250324	103900	62651916	1961	1961	1961	1961	0
645	20250324	103800	62651916	1961	1961	1961	1961	0
646	20250324	103700	62651916	1961	1961	1961	1961	2
647	20250324	103600	62647994	1961	1961	1961	1961	0
648	20250324	103500	62647994	1961	1961	1961	1961	0
649	20250324	103400	62647994	1961	1961	1961	1961	50
650	20250324	103300	62549944	1961	1961	1961	1961	200
651	20250324	103200	62157744	1961	1958	1961	1958	900
652	20250324	103100	60394144	1958	1958	1958	1958	0
653	20250324	103000	60394144	1958	1958	1958	1958	4
654	20250324	102900	60386312	1953	1953	1953	1953	0
655	20250324	102800	60386312	1953	1953	1953	1953	76
656	20250324	102700	60237884	1954	1954	1954	1954	0
657	20250324	102600	60237884	1954	1954	1954	1954	0
658	20250324	102500	60237884	1954	1960	1960	1954	1637
659	20250324	102400	57037535	1961	1961	1961	1961	1
660	20250324	102300	57035574	1959	1959	1959	1959	0
661	20250324	102200	57035574	1959	1959	1959	1959	0
662	20250324	102100	57035574	1959	1959	1959	1959	0
663	20250324	102000	57035574	1959	1959	1959	1959	0
664	20250324	101900	57035574	1959	1959	1959	1959	0
665	20250324	101800	57035574	1959	1959	1959	1959	0
666	20250324	101700	57035574	1959	1959	1959	1959	0
667	20250324	101600	57035574	1959	1959	1959	1959	1000
668	20250324	101500	55076574	1958	1958	1958	1958	0
669	20250324	101400	55076574	1958	1958	1958	1958	160
670	20250324	101300	54763294	1958	1958	1958	1958	0
671	20250324	101200	54763294	1958	1958	1958	1958	189
672	20250324	101100	54393232	1958	1958	1958	1958	0
673	20250324	101000	54393232	1958	1958	1958	1958	0
674	20250324	100900	54393232	1958	1958	1958	1958	0
675	20250324	100800	54393232	1958	1958	1958	1958	0
676	20250324	100700	54393232	1958	1958	1958	1958	0
677	20250324	100600	54393232	1958	1958	1958	1958	0
678	20250324	100500	54393232	1958	1958	1958	1958	0
679	20250324	100400	54393232	1958	1957	1958	1957	800
680	20250324	100300	52827467	1958	1957	1958	1957	826
681	20250324	100200	51210907	1957	1957	1957	1957	0
682	20250324	100100	51210907	1957	1957	1957	1957	10
683	20250324	100000	51191337	1957	1957	1957	1957	0
684	20250324	095900	51191337	1957	1957	1957	1957	0
685	20250324	095800	51191337	1957	1957	1957	1957	0
686	20250324	095700	51191337	1957	1957	1957	1957	0
687	20250324	095600	51191337	1957	1957	1957	1957	0
688	20250324	095500	51191337	1957	1957	1957	1957	0
689	20250324	095400	51191337	1957	1957	1957	1957	1
690	20250324	095300	51189380	1957	1957	1957	1957	0
691	20250324	095200	51189380	1957	1957	1957	1957	0
692	20250324	095100	51189380	1957	1957	1957	1957	21
693	20250324	095000	51148283	1957	1956	1957	1956	16
694	20250324	094900	51116986	1956	1956	1956	1956	1
695	20250324	094800	51115030	1952	1952	1952	1952	30
696	20250324	094700	51056470	1953	1953	1953	1953	5
697	20250324	094600	51046705	1953	1953	1953	1953	1
698	20250324	094500	51044752	1951	1951	1951	1951	0
699	20250324	094400	51044752	1951	1951	1951	1951	0
700	20250324	094300	51044752	1951	1951	1951	1951	0
701	20250324	094200	51044752	1951	1951	1951	1951	5
702	20250324	094100	51034997	1951	1951	1951	1951	0
703	20250324	094000	51034997	1951	1951	1951	1951	2333
704	20250324	093900	46483314	1952	1952	1952	1952	0
705	20250324	093800	46483314	1952	1952	1952	1952	22
706	20250324	093700	46440370	1951	1951	1951	1951	0
707	20250324	093600	46440370	1951	1951	1951	1951	0
708	20250324	093500	46440370	1951	1951	1951	1951	0
709	20250324	093400	46440370	1951	1949	1951	1949	1322
710	20250324	093300	43862500	1949	1949	1949	1949	0
711	20250324	093200	43862500	1949	1949	1949	1949	0
712	20250324	093100	43862500	1949	1949	1949	1949	100
713	20250324	093000	43667600	1949	1949	1949	1949	0
714	20250324	092900	43667600	1949	1949	1949	1949	0
715	20250324	092800	43667600	1949	1949	1949	1949	0
716	20250324	092700	43667600	1949	1949	1949	1949	1
717	20250324	092600	43665651	1948	1948	1948	1948	149
718	20250324	092500	43375399	1944	1936	1944	1936	1460
719	20250324	092400	40547711	1934	1935	1935	1934	1000
720	20250324	092300	38613661	1934	1933	1950	1933	451
721	20250324	092200	37740830	1950	1950	1950	1950	0
722	20250324	092100	37740830	1950	1950	1950	1950	1
723	20250324	092000	37738880	1932	1932	1932	1932	0
724	20250324	091900	37738880	1932	1932	1932	1932	255
725	20250324	091800	37246220	1936	1936	1936	1936	745
726	20250324	091700	35803900	1950	1950	1950	1950	5
727	20250324	091600	35794150	1951	1951	1951	1951	0
728	20250324	091500	35794150	1951	1951	1951	1951	0
729	20250324	091400	35794150	1951	1941	1951	1940	1253
730	20250324	091300	33361042	1940	1928	1940	1928	1269
731	20250324	091200	30910543	1928	1926	1928	1900	5443
732	20250324	091100	20498991	1934	1934	1934	1934	4
733	20250324	091000	20491255	1931	1926	1931	1925	5704
734	20250324	090900	9495234	1926	1927	1927	1926	250
735	20250324	090800	9013679	1930	1930	1930	1930	0
736	20250324	090700	9013679	1930	1930	1930	1927	371
737	20250324	090600	8297980	1931	1931	1931	1931	501
738	20250324	090500	7330549	1932	1940	1997	1932	2049
739	20250324	090400	3296220	1934	1942	1942	1934	1550
740	20250324	090300	295730	1942	1944	1944	1942	12
741	20250324	090200	272409	1944	1944	1944	1944	0
742	20250324	090100	272409	1944	1945	1945	1944	17
743	20250324	090000	239358	1946	1946	1946	1946	123