KissMeData/134580/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202200	25522174	2005	2005	2005	2005	502
3	20250328	202100	25522174	2005	2005	2005	2005	0
4	20250328	202000	25522174	2005	2005	2005	2005	0
5	20250328	201900	25522174	2005	2005	2005	2005	0
6	20250328	201800	25522174	2005	2005	2005	2005	0
7	20250328	201700	25522174	2005	2005	2005	2005	0
8	20250328	201600	25522174	2005	2005	2005	2005	0
9	20250328	201500	25522174	2005	2005	2005	2005	0
10	20250328	201400	25522174	2005	2005	2005	2005	0
11	20250328	201300	25522174	2005	2005	2005	2005	0
12	20250328	201200	25522174	2005	2005	2005	2005	0
13	20250328	201100	25522174	2005	2005	2005	2005	0
14	20250328	201000	25522174	2005	2005	2005	2005	0
15	20250328	200900	25522174	2005	2005	2005	2005	0
16	20250328	200800	25522174	2005	2005	2005	2005	0
17	20250328	200700	25522174	2005	2005	2005	2005	0
18	20250328	200600	25522174	2005	2005	2005	2005	0
19	20250328	200500	25522174	2005	2005	2005	2005	0
20	20250328	200400	25522174	2005	2005	2005	2005	0
21	20250328	200300	25522174	2005	2005	2005	2005	0
22	20250328	200200	25522174	2005	2005	2005	2005	0
23	20250328	200100	25522174	2005	2005	2005	2005	0
24	20250328	200000	25522174	2005	2005	2005	2005	0
25	20250328	195900	25522174	2005	2005	2005	2005	0
26	20250328	195800	25522174	2005	2005	2005	2005	0
27	20250328	195700	25522174	2005	2005	2005	2005	0
28	20250328	195600	25522174	2005	2005	2005	2005	0
29	20250328	195500	25522174	2005	2005	2005	2005	0
30	20250328	195400	25522174	2005	2005	2005	2005	0
31	20250328	195300	25522174	2005	2005	2005	2005	0
32	20250328	195200	25522174	2005	2005	2005	2005	502
33	20250328	195100	25522174	2005	2005	2005	2005	0
34	20250328	195000	25522174	2005	2005	2005	2005	0
35	20250328	194900	25522174	2005	2005	2005	2005	0
36	20250328	194800	25522174	2005	2005	2005	2005	0
37	20250328	194700	25522174	2005	2005	2005	2005	0
38	20250328	194600	25522174	2005	2005	2005	2005	0
39	20250328	194500	25522174	2005	2005	2005	2005	0
40	20250328	194400	25522174	2005	2005	2005	2005	0
41	20250328	194300	25522174	2005	2005	2005	2005	0
42	20250328	194200	25522174	2005	2005	2005	2005	0
43	20250328	194100	25522174	2005	2005	2005	2005	0
44	20250328	194000	25522174	2005	2005	2005	2005	0
45	20250328	193900	25522174	2005	2005	2005	2005	0
46	20250328	193800	25522174	2005	2005	2005	2005	0
47	20250328	193700	25522174	2005	2005	2005	2005	0
48	20250328	193600	25522174	2005	2005	2005	2005	0
49	20250328	193500	25522174	2005	2005	2005	2005	0
50	20250328	193400	25522174	2005	2005	2005	2005	0
51	20250328	193300	25522174	2005	2005	2005	2005	0
52	20250328	193200	25522174	2005	2005	2005	2005	0
53	20250328	193100	25522174	2005	2005	2005	2005	0
54	20250328	193000	25522174	2005	2005	2005	2005	0
55	20250328	192900	25522174	2005	2005	2005	2005	0
56	20250328	192800	25522174	2005	2005	2005	2005	0
57	20250328	192700	25522174	2005	2005	2005	2005	0
58	20250328	192600	25522174	2005	2005	2005	2005	0
59	20250328	192500	25522174	2005	2005	2005	2005	0
60	20250328	192400	25522174	2005	2005	2005	2005	0
61	20250328	192300	25522174	2005	2005	2005	2005	0
62	20250328	192200	25522174	2005	2005	2005	2005	502
63	20250328	192100	25522174	2005	2005	2005	2005	0
64	20250328	192000	25522174	2005	2005	2005	2005	0
65	20250328	191900	25522174	2005	2005	2005	2005	0
66	20250328	191800	25522174	2005	2005	2005	2005	0
67	20250328	191700	25522174	2005	2005	2005	2005	0
68	20250328	191600	25522174	2005	2005	2005	2005	0
69	20250328	191500	25522174	2005	2005	2005	2005	0
70	20250328	191400	25522174	2005	2005	2005	2005	0
71	20250328	191300	25522174	2005	2005	2005	2005	0
72	20250328	191200	25522174	2005	2005	2005	2005	0
73	20250328	191100	25522174	2005	2005	2005	2005	0
74	20250328	191000	25522174	2005	2005	2005	2005	0
75	20250328	190900	25522174	2005	2005	2005	2005	0
76	20250328	190800	25522174	2005	2005	2005	2005	0
77	20250328	190700	25522174	2005	2005	2005	2005	0
78	20250328	190600	25522174	2005	2005	2005	2005	0
79	20250328	190500	25522174	2005	2005	2005	2005	0
80	20250328	190400	25522174	2005	2005	2005	2005	0
81	20250328	190300	25522174	2005	2005	2005	2005	0
82	20250328	190200	25522174	2005	2005	2005	2005	0
83	20250328	190100	25522174	2005	2005	2005	2005	0
84	20250328	190000	25522174	2005	2005	2005	2005	0
85	20250328	185900	25522174	2005	2005	2005	2005	0
86	20250328	185800	25522174	2005	2005	2005	2005	0
87	20250328	185700	25522174	2005	2005	2005	2005	0
88	20250328	185600	25522174	2005	2005	2005	2005	0
89	20250328	185500	25522174	2005	2005	2005	2005	0
90	20250328	185400	25522174	2005	2005	2005	2005	0
91	20250328	185300	25522174	2005	2005	2005	2005	0
92	20250328	185200	25522174	2005	2005	2005	2005	502
93	20250328	185100	25522174	2005	2005	2005	2005	0
94	20250328	185000	25522174	2005	2005	2005	2005	0
95	20250328	184900	25522174	2005	2005	2005	2005	0
96	20250328	184800	25522174	2005	2005	2005	2005	0
97	20250328	184700	25522174	2005	2005	2005	2005	0
98	20250328	184600	25522174	2005	2005	2005	2005	0
99	20250328	184500	25522174	2005	2005	2005	2005	0
100	20250328	184400	25522174	2005	2005	2005	2005	0
101	20250328	184300	25522174	2005	2005	2005	2005	0
102	20250328	184200	25522174	2005	2005	2005	2005	0
103	20250328	184100	25522174	2005	2005	2005	2005	0
104	20250328	184000	25522174	2005	2005	2005	2005	0
105	20250328	183900	25522174	2005	2005	2005	2005	0
106	20250328	183800	25522174	2005	2005	2005	2005	0
107	20250328	183700	25522174	2005	2005	2005	2005	0
108	20250328	183600	25522174	2005	2005	2005	2005	0
109	20250328	183500	25522174	2005	2005	2005	2005	0
110	20250328	183400	25522174	2005	2005	2005	2005	0
111	20250328	183300	25522174	2005	2005	2005	2005	0
112	20250328	183200	25522174	2005	2005	2005	2005	0
113	20250328	183100	25522174	2005	2005	2005	2005	0
114	20250328	183000	25522174	2005	2005	2005	2005	0
115	20250328	182900	25522174	2005	2005	2005	2005	0
116	20250328	182800	25522174	2005	2005	2005	2005	0
117	20250328	182700	25522174	2005	2005	2005	2005	0
118	20250328	182600	25522174	2005	2005	2005	2005	0
119	20250328	182500	25522174	2005	2005	2005	2005	0
120	20250328	182400	25522174	2005	2005	2005	2005	0
121	20250328	182300	25522174	2005	2005	2005	2005	0
122	20250328	182200	25522174	2005	2005	2005	2005	502
123	20250328	182100	25522174	2005	2005	2005	2005	0
124	20250328	182000	25522174	2005	2005	2005	2005	0
125	20250328	181900	25522174	2005	2005	2005	2005	0
126	20250328	181800	25522174	2005	2005	2005	2005	0
127	20250328	181700	25522174	2005	2005	2005	2005	0
128	20250328	181600	25522174	2005	2005	2005	2005	0
129	20250328	181500	25522174	2005	2005	2005	2005	0
130	20250328	181400	25522174	2005	2005	2005	2005	0
131	20250328	181300	25522174	2005	2005	2005	2005	0
132	20250328	181200	25522174	2005	2005	2005	2005	0
133	20250328	181100	25522174	2005	2005	2005	2005	0
134	20250328	181000	25522174	2005	2005	2005	2005	0
135	20250328	180900	25522174	2005	2005	2005	2005	0
136	20250328	180800	25522174	2005	2005	2005	2005	0
137	20250328	180700	25522174	2005	2005	2005	2005	0
138	20250328	180600	25522174	2005	2005	2005	2005	0
139	20250328	180500	25522174	2005	2005	2005	2005	0
140	20250328	180400	25522174	2005	2005	2005	2005	0
141	20250328	180300	25522174	2005	2005	2005	2005	0
142	20250328	180200	25522174	2005	2005	2005	2005	0
143	20250328	180100	25522174	2005	2005	2005	2005	0
144	20250328	180000	25522174	2005	2005	2005	2005	0
145	20250328	175900	25522174	2005	2005	2005	2005	0
146	20250328	175800	25522174	2005	2005	2005	2005	0
147	20250328	175700	25522174	2005	2005	2005	2005	0
148	20250328	175600	25522174	2005	2005	2005	2005	0
149	20250328	175500	25522174	2005	2005	2005	2005	0
150	20250328	175400	25522174	2005	2005	2005	2005	0
151	20250328	175300	25522174	2005	2005	2005	2005	0
152	20250328	175200	25522174	2005	2005	2005	2005	502
153	20250328	175100	25522174	2005	2005	2005	2005	0
154	20250328	175000	25522174	2005	2005	2005	2005	0
155	20250328	174900	25522174	2005	2005	2005	2005	0
156	20250328	174800	25522174	2005	2005	2005	2005	0
157	20250328	174700	25522174	2005	2005	2005	2005	0
158	20250328	174600	25522174	2005	2005	2005	2005	0
159	20250328	174500	25522174	2005	2005	2005	2005	0
160	20250328	174400	25522174	2005	2005	2005	2005	0
161	20250328	174300	25522174	2005	2005	2005	2005	0
162	20250328	174200	25522174	2005	2005	2005	2005	0
163	20250328	174100	25522174	2005	2005	2005	2005	0
164	20250328	174000	25522174	2005	2005	2005	2005	0
165	20250328	173900	25522174	2005	2005	2005	2005	0
166	20250328	173800	25522174	2005	2005	2005	2005	0
167	20250328	173700	25522174	2005	2005	2005	2005	0
168	20250328	173600	25522174	2005	2005	2005	2005	0
169	20250328	173500	25522174	2005	2005	2005	2005	0
170	20250328	173400	25522174	2005	2005	2005	2005	0
171	20250328	173300	25522174	2005	2005	2005	2005	0
172	20250328	173200	25522174	2005	2005	2005	2005	0
173	20250328	173100	25522174	2005	2005	2005	2005	0
174	20250328	173000	25522174	2005	2005	2005	2005	0
175	20250328	172900	25522174	2005	2005	2005	2005	0
176	20250328	172800	25522174	2005	2005	2005	2005	0
177	20250328	172700	25522174	2005	2005	2005	2005	0
178	20250328	172600	25522174	2005	2005	2005	2005	0
179	20250328	172500	25522174	2005	2005	2005	2005	0
180	20250328	172400	25522174	2005	2005	2005	2005	0
181	20250328	172300	25522174	2005	2005	2005	2005	0
182	20250328	172200	25522174	2005	2005	2005	2005	502
183	20250328	172100	25522174	2005	2005	2005	2005	0
184	20250328	172000	25522174	2005	2005	2005	2005	0
185	20250328	171900	25522174	2005	2005	2005	2005	0
186	20250328	171800	25522174	2005	2005	2005	2005	0
187	20250328	171700	25522174	2005	2005	2005	2005	0
188	20250328	171600	25522174	2005	2005	2005	2005	0
189	20250328	171500	25522174	2005	2005	2005	2005	0
190	20250328	171400	25522174	2005	2005	2005	2005	0
191	20250328	171300	25522174	2005	2005	2005	2005	0
192	20250328	171200	25522174	2005	2005	2005	2005	0
193	20250328	171100	25522174	2005	2005	2005	2005	0
194	20250328	171000	25522174	2005	2005	2005	2005	0
195	20250328	170900	25522174	2005	2005	2005	2005	0
196	20250328	170800	25522174	2005	2005	2005	2005	0
197	20250328	170700	25522174	2005	2005	2005	2005	0
198	20250328	170600	25522174	2005	2005	2005	2005	0
199	20250328	170500	25522174	2005	2005	2005	2005	0
200	20250328	170400	25522174	2005	2005	2005	2005	0
201	20250328	170300	25522174	2005	2005	2005	2005	0
202	20250328	170200	25522174	2005	2005	2005	2005	0
203	20250328	170100	25522174	2005	2005	2005	2005	0
204	20250328	170000	25522174	2005	2005	2005	2005	0
205	20250328	165900	25522174	2005	2005	2005	2005	0
206	20250328	165800	25522174	2005	2005	2005	2005	0
207	20250328	165700	25522174	2005	2005	2005	2005	0
208	20250328	165600	25522174	2005	2005	2005	2005	0
209	20250328	165500	25522174	2005	2005	2005	2005	0
210	20250328	165400	25522174	2005	2005	2005	2005	0
211	20250328	165300	25522174	2005	2005	2005	2005	0
212	20250328	165200	25522174	2005	2005	2005	2005	502
213	20250328	165100	25522174	2005	2005	2005	2005	0
214	20250328	165000	25522174	2005	2005	2005	2005	0
215	20250328	164900	25522174	2005	2005	2005	2005	0
216	20250328	164800	25522174	2005	2005	2005	2005	0
217	20250328	164700	25522174	2005	2005	2005	2005	0
218	20250328	164600	25522174	2005	2005	2005	2005	0
219	20250328	164500	25522174	2005	2005	2005	2005	0
220	20250328	164400	25522174	2005	2005	2005	2005	0
221	20250328	164300	25522174	2005	2005	2005	2005	0
222	20250328	164200	25522174	2005	2005	2005	2005	0
223	20250328	164100	25522174	2005	2005	2005	2005	0
224	20250328	164000	25522174	2005	2005	2005	2005	0
225	20250328	163900	25522174	2005	2005	2005	2005	0
226	20250328	163800	25522174	2005	2005	2005	2005	0
227	20250328	163700	25522174	2005	2005	2005	2005	0
228	20250328	163600	25522174	2005	2005	2005	2005	0
229	20250328	163500	25522174	2005	2005	2005	2005	0
230	20250328	163400	25522174	2005	2005	2005	2005	0
231	20250328	163300	25522174	2005	2005	2005	2005	0
232	20250328	163200	25522174	2005	2005	2005	2005	0
233	20250328	163100	25522174	2005	2005	2005	2005	0
234	20250328	163000	25522174	2005	2005	2005	2005	0
235	20250328	162900	25522174	2005	2005	2005	2005	0
236	20250328	162800	25522174	2005	2005	2005	2005	0
237	20250328	162700	25522174	2005	2005	2005	2005	0
238	20250328	162600	25522174	2005	2005	2005	2005	0
239	20250328	162500	25522174	2005	2005	2005	2005	0
240	20250328	162400	25522174	2005	2005	2005	2005	0
241	20250328	162300	25522174	2005	2005	2005	2005	0
242	20250328	162200	25522174	2005	2005	2005	2005	502
243	20250328	162100	25522174	2005	2005	2005	2005	0
244	20250328	162000	25522174	2005	2005	2005	2005	0
245	20250328	161900	25522174	2005	2005	2005	2005	0
246	20250328	161800	25522174	2005	2005	2005	2005	0
247	20250328	161700	25522174	2005	2005	2005	2005	0
248	20250328	161600	25522174	2005	2005	2005	2005	0
249	20250328	161500	25522174	2005	2005	2005	2005	0
250	20250328	161400	25522174	2005	2005	2005	2005	0
251	20250328	161300	25522174	2005	2005	2005	2005	0
252	20250328	161200	25522174	2005	2005	2005	2005	0
253	20250328	161100	25522174	2005	2005	2005	2005	0
254	20250328	161000	25522174	2005	2005	2005	2005	0
255	20250328	160900	25522174	2005	2005	2005	2005	0
256	20250328	160800	25522174	2005	2005	2005	2005	0
257	20250328	160700	25522174	2005	2005	2005	2005	0
258	20250328	160600	25522174	2005	2005	2005	2005	0
259	20250328	160500	25522174	2005	2005	2005	2005	0
260	20250328	160400	25522174	2005	2005	2005	2005	0
261	20250328	160300	25522174	2005	2005	2005	2005	0
262	20250328	160200	25522174	2005	2005	2005	2005	0
263	20250328	160100	25522174	2005	2005	2005	2005	0
264	20250328	160000	25522174	2005	2005	2005	2005	0
265	20250328	155900	25522174	2005	2005	2005	2005	0
266	20250328	155800	25522174	2005	2005	2005	2005	0
267	20250328	155700	25522174	2005	2005	2005	2005	0
268	20250328	155600	25522174	2005	2005	2005	2005	0
269	20250328	155500	25522174	2005	2005	2005	2005	0
270	20250328	155400	25522174	2005	2005	2005	2005	0
271	20250328	155300	25522174	2005	2005	2005	2005	0
272	20250328	155200	25522174	2005	2005	2005	2005	502
273	20250328	155100	25522174	2005	2005	2005	2005	0
274	20250328	155000	25522174	2005	2005	2005	2005	0
275	20250328	154900	25522174	2005	2005	2005	2005	0
276	20250328	154800	25522174	2005	2005	2005	2005	0
277	20250328	154700	25522174	2005	2005	2005	2005	0
278	20250328	154600	25522174	2005	2005	2005	2005	0
279	20250328	154500	25522174	2005	2005	2005	2005	0
280	20250328	154400	25522174	2005	2005	2005	2005	0
281	20250328	154300	25522174	2005	2005	2005	2005	0
282	20250328	154200	25522174	2005	2005	2005	2005	0
283	20250328	154100	25522174	2005	2005	2005	2005	0
284	20250328	154000	25522174	2005	2005	2005	2005	0
285	20250328	153900	25522174	2005	2005	2005	2005	0
286	20250328	153800	25522174	2005	2005	2005	2005	0
287	20250328	153700	25522174	2005	2005	2005	2005	0
288	20250328	153600	25522174	2005	2005	2005	2005	0
289	20250328	153500	25522174	2005	2005	2005	2005	0
290	20250328	153400	25522174	2005	2005	2005	2005	0
291	20250328	153300	25522174	2005	2005	2005	2005	0
292	20250328	153200	25522174	2005	2005	2005	2005	0
293	20250328	153100	25522174	2005	2005	2005	2005	0
294	20250328	153000	25522174	2005	2005	2005	2005	502
295	20250328	152900	24515664	1973	1973	1973	1973	0
296	20250328	152800	24515664	1973	1973	1973	1973	0
297	20250328	152700	24515664	1973	1973	1973	1973	0
298	20250328	152600	24515664	1973	1973	1973	1973	0
299	20250328	152500	24515664	1973	1973	1973	1973	0
300	20250328	152400	24515664	1973	1973	1973	1973	0
301	20250328	152300	24515664	1973	1973	1973	1973	0
302	20250328	152200	24515664	1973	1973	1973	1973	0
303	20250328	152100	24515664	1973	1973	1973	1973	0
304	20250328	152000	24515664	1973	1973	1973	1973	0
305	20250328	151900	24515664	1973	1973	1973	1973	10
306	20250328	151800	24495934	1993	1993	1993	1993	0
307	20250328	151700	24495934	1993	1993	1993	1993	0
308	20250328	151600	24495934	1993	1993	1993	1993	1
309	20250328	151500	24493941	1972	1972	1972	1972	0
310	20250328	151400	24493941	1972	1993	1993	1972	38
311	20250328	151300	24418228	1993	1992	1993	1992	99
312	20250328	151200	24220969	1994	1994	1994	1994	2
313	20250328	151100	24216981	1998	1998	1998	1998	10
314	20250328	151000	24197001	2005	1972	2005	1972	16
315	20250328	150900	24165119	2010	2020	2020	2010	100
316	20250328	150800	23963219	2030	2025	2030	2025	99
317	20250328	150700	23762644	1968	1968	1968	1968	0
318	20250328	150600	23762644	1968	1968	1968	1968	180
319	20250328	150500	23408404	2050	2050	2050	2050	0
320	20250328	150400	23408404	2050	2050	2050	2050	0
321	20250328	150300	23408404	2050	2050	2050	2050	0
322	20250328	150200	23408404	2050	2050	2050	2050	0
323	20250328	150100	23408404	2050	2050	2050	2050	0
324	20250328	150000	23408404	2050	2050	2050	2050	0
325	20250328	145900	23408404	2050	1974	2050	1974	2100
326	20250328	145800	19171079	1974	1974	1974	1974	10
327	20250328	145700	19151339	1973	1973	1973	1973	0
328	20250328	145600	19151339	1973	1973	1973	1973	0
329	20250328	145500	19151339	1973	1973	1973	1973	3
330	20250328	145400	19145420	1973	1972	1973	1972	333
331	20250328	145300	18488686	1972	1972	1972	1972	0
332	20250328	145200	18488686	1972	1972	1972	1972	0
333	20250328	145100	18488686	1972	1972	1972	1972	0
334	20250328	145000	18488686	1972	1972	1972	1972	0
335	20250328	144900	18488686	1972	1972	1972	1972	0
336	20250328	144800	18488686	1972	1972	1972	1972	0
337	20250328	144700	18488686	1972	1972	1972	1972	0
338	20250328	144600	18488686	1972	1972	1972	1972	0
339	20250328	144500	18488686	1972	1972	1972	1972	0
340	20250328	144400	18488686	1972	1972	1972	1972	0
341	20250328	144300	18488686	1972	1972	1972	1972	0
342	20250328	144200	18488686	1972	1972	1972	1966	70
343	20250328	144100	18350946	1961	1961	1961	1961	0
344	20250328	144000	18350946	1961	1961	1961	1961	0
345	20250328	143900	18350946	1961	1961	1961	1961	7
346	20250328	143800	18337219	1972	1972	1972	1972	0
347	20250328	143700	18337219	1972	1972	1972	1972	0
348	20250328	143600	18337219	1972	1973	1973	1972	145
349	20250328	143500	18051144	1974	1974	1974	1974	0
350	20250328	143400	18051144	1974	1974	1974	1974	0
351	20250328	143300	18051144	1974	1974	1974	1974	0
352	20250328	143200	18051144	1974	1974	1974	1974	0
353	20250328	143100	18051144	1974	1974	1974	1974	0
354	20250328	143000	18051144	1974	1974	1974	1974	0
355	20250328	142900	18051144	1974	1974	1974	1974	0
356	20250328	142800	18051144	1974	1974	1974	1974	0
357	20250328	142700	18051144	1974	1974	1974	1974	0
358	20250328	142600	18051144	1974	1974	1974	1974	0
359	20250328	142500	18051144	1974	1974	1974	1974	0
360	20250328	142400	18051144	1974	1974	1974	1974	0
361	20250328	142300	18051144	1974	1974	1974	1974	0
362	20250328	142200	18051144	1974	1974	1974	1974	0
363	20250328	142100	18051144	1974	1974	1974	1974	0
364	20250328	142000	18051144	1974	1974	1974	1974	0
365	20250328	141900	18051144	1974	1974	1974	1974	0
366	20250328	141800	18051144	1974	1974	1974	1974	0
367	20250328	141700	18051144	1974	1974	1974	1974	0
368	20250328	141600	18051144	1974	1974	1974	1974	0
369	20250328	141500	18051144	1974	1974	1974	1974	0
370	20250328	141400	18051144	1974	1974	1974	1974	0
371	20250328	141300	18051144	1974	1974	1974	1974	0
372	20250328	141200	18051144	1974	1974	1974	1974	0
373	20250328	141100	18051144	1974	1974	1974	1974	0
374	20250328	141000	18051144	1974	1974	1974	1974	0
375	20250328	140900	18051144	1974	1974	1974	1974	0
376	20250328	140800	18051144	1974	1974	1974	1974	0
377	20250328	140700	18051144	1974	1974	1974	1974	0
378	20250328	140600	18051144	1974	1974	1974	1974	0
379	20250328	140500	18051144	1974	1974	1974	1974	0
380	20250328	140400	18051144	1974	1974	1974	1974	0
381	20250328	140300	18051144	1974	1974	1974	1974	0
382	20250328	140200	18051144	1974	1974	1974	1974	0
383	20250328	140100	18051144	1974	1974	1974	1974	0
384	20250328	140000	18051144	1974	1974	1974	1974	0
385	20250328	135900	18051144	1974	1974	1974	1974	0
386	20250328	135800	18051144	1974	1974	1974	1974	0
387	20250328	135700	18051144	1974	1974	1974	1974	0
388	20250328	135600	18051144	1974	1974	1974	1974	0
389	20250328	135500	18051144	1974	1974	1974	1974	22
390	20250328	135400	18007716	1973	1961	1973	1961	143
391	20250328	135300	17726897	1975	1975	1975	1975	0
392	20250328	135200	17726897	1975	1975	1975	1975	0
393	20250328	135100	17726897	1975	1975	1975	1975	0
394	20250328	135000	17726897	1975	1975	1975	1975	0
395	20250328	134900	17726897	1975	1975	1975	1975	0
396	20250328	134800	17726897	1975	1975	1975	1975	0
397	20250328	134700	17726897	1975	1975	1975	1975	0
398	20250328	134600	17726897	1975	1975	1975	1975	0
399	20250328	134500	17726897	1975	1972	1975	1972	50
400	20250328	134400	17628179	1960	1962	1962	1960	1548
401	20250328	134300	14593644	1975	1975	1975	1975	0
402	20250328	134200	14593644	1975	1975	1975	1975	0
403	20250328	134100	14593644	1975	1975	1975	1975	0
404	20250328	134000	14593644	1975	1975	1975	1975	0
405	20250328	133900	14593644	1975	1975	1975	1975	0
406	20250328	133800	14593644	1975	1975	1975	1975	0
407	20250328	133700	14593644	1975	1975	1975	1975	0
408	20250328	133600	14593644	1975	1975	1975	1975	0
409	20250328	133500	14593644	1975	1975	1975	1975	0
410	20250328	133400	14593644	1975	1975	1975	1975	0
411	20250328	133300	14593644	1975	1975	1975	1975	0
412	20250328	133200	14593644	1975	1975	1975	1975	0
413	20250328	133100	14593644	1975	1975	1975	1975	0
414	20250328	133000	14593644	1975	1975	1975	1975	0
415	20250328	132900	14593644	1975	1975	1975	1975	0
416	20250328	132800	14593644	1975	1975	1975	1975	0
417	20250328	132700	14593644	1975	1975	1975	1975	0
418	20250328	132600	14593644	1975	1975	1975	1975	0
419	20250328	132500	14593644	1975	1971	1975	1971	100
420	20250328	132400	14396504	1977	1977	1977	1977	0
421	20250328	132300	14396504	1977	1977	1977	1977	0
422	20250328	132200	14396504	1977	1977	1977	1977	0
423	20250328	132100	14396504	1977	1977	1977	1977	0
424	20250328	132000	14396504	1977	1977	1977	1977	0
425	20250328	131900	14396504	1977	1977	1977	1977	0
426	20250328	131800	14396504	1977	1977	1977	1977	0
427	20250328	131700	14396504	1977	1977	1977	1977	0
428	20250328	131600	14396504	1977	1977	1977	1977	0
429	20250328	131500	14396504	1977	1977	1977	1977	0
430	20250328	131400	14396504	1977	1977	1977	1977	0
431	20250328	131300	14396504	1977	1977	1977	1977	0
432	20250328	131200	14396504	1977	1977	1977	1977	0
433	20250328	131100	14396504	1977	1977	1977	1977	0
434	20250328	131000	14396504	1977	1975	1977	1975	10
435	20250328	130900	14376740	1952	1952	1952	1952	0
436	20250328	130800	14376740	1952	1952	1952	1952	0
437	20250328	130700	14376740	1952	1952	1952	1952	0
438	20250328	130600	14376740	1952	1952	1952	1952	0
439	20250328	130500	14376740	1952	1952	1952	1952	0
440	20250328	130400	14376740	1952	1952	1952	1952	0
441	20250328	130300	14376740	1952	1952	1952	1952	0
442	20250328	130200	14376740	1952	1952	1952	1952	0
443	20250328	130100	14376740	1952	1952	1952	1952	0
444	20250328	130000	14376740	1952	1952	1952	1952	0
445	20250328	125900	14376740	1952	1952	1952	1952	260
446	20250328	125800	13869220	1977	1977	1977	1977	0
447	20250328	125700	13869220	1977	1977	1977	1977	0
448	20250328	125600	13869220	1977	1977	1977	1977	0
449	20250328	125500	13869220	1977	1977	1977	1977	0
450	20250328	125400	13869220	1977	1977	1977	1977	0
451	20250328	125300	13869220	1977	1977	1977	1977	0
452	20250328	125200	13869220	1977	1977	1977	1977	0
453	20250328	125100	13869220	1977	1977	1977	1977	0
454	20250328	125000	13869220	1977	1977	1977	1977	0
455	20250328	124900	13869220	1977	1977	1977	1977	0
456	20250328	124800	13869220	1977	1977	1977	1977	0
457	20250328	124700	13869220	1977	1977	1977	1977	0
458	20250328	124600	13869220	1977	1977	1977	1977	0
459	20250328	124500	13869220	1977	1977	1977	1977	0
460	20250328	124400	13869220	1977	1977	1977	1977	0
461	20250328	124300	13869220	1977	1977	1977	1977	0
462	20250328	124200	13869220	1977	1977	1977	1977	0
463	20250328	124100	13869220	1977	1977	1977	1977	0
464	20250328	124000	13869220	1977	1977	1977	1977	0
465	20250328	123900	13869220	1977	1977	1977	1977	0
466	20250328	123800	13869220	1977	1977	1977	1977	0
467	20250328	123700	13869220	1977	1977	1977	1977	0
468	20250328	123600	13869220	1977	1977	1977	1977	0
469	20250328	123500	13869220	1977	1977	1977	1977	0
470	20250328	123400	13869220	1977	1977	1977	1977	0
471	20250328	123300	13869220	1977	1977	1977	1977	0
472	20250328	123200	13869220	1977	1977	1977	1977	0
473	20250328	123100	13869220	1977	1977	1977	1977	0
474	20250328	123000	13869220	1977	1977	1977	1977	0
475	20250328	122900	13869220	1977	1977	1977	1977	0
476	20250328	122800	13869220	1977	1977	1977	1977	0
477	20250328	122700	13869220	1977	1977	1977	1977	0
478	20250328	122600	13869220	1977	1977	1977	1977	10
479	20250328	122500	13849450	1952	1952	1952	1952	0
480	20250328	122400	13849450	1952	1952	1952	1952	0
481	20250328	122300	13849450	1952	1952	1952	1952	0
482	20250328	122200	13849450	1952	1952	1952	1952	0
483	20250328	122100	13849450	1952	1952	1952	1952	0
484	20250328	122000	13849450	1952	1952	1952	1952	0
485	20250328	121900	13849450	1952	1952	1952	1952	0
486	20250328	121800	13849450	1952	1952	1952	1952	0
487	20250328	121700	13849450	1952	1952	1952	1952	10
488	20250328	121600	13829930	1980	1980	1980	1980	0
489	20250328	121500	13829930	1980	1980	1980	1980	0
490	20250328	121400	13829930	1980	1980	1980	1980	0
491	20250328	121300	13829930	1980	1980	1980	1980	0
492	20250328	121200	13829930	1980	1980	1980	1980	0
493	20250328	121100	13829930	1980	1980	1980	1980	0
494	20250328	121000	13829930	1980	1980	1980	1980	0
495	20250328	120900	13829930	1980	1980	1980	1980	0
496	20250328	120800	13829930	1980	1980	1980	1980	0
497	20250328	120700	13829930	1980	1980	1980	1980	0
498	20250328	120600	13829930	1980	1980	1980	1980	10
499	20250328	120500	13810130	1980	1980	1980	1980	0
500	20250328	120400	13810130	1980	1980	1980	1980	0
501	20250328	120300	13810130	1980	1980	1980	1980	0
502	20250328	120200	13810130	1980	1980	1980	1980	0
503	20250328	120100	13810130	1980	1980	1980	1980	0
504	20250328	120000	13810130	1980	1980	1980	1980	0
505	20250328	115900	13810130	1980	1980	1980	1980	0
506	20250328	115800	13810130	1980	1980	1980	1980	0
507	20250328	115700	13810130	1980	1980	1980	1980	0
508	20250328	115600	13810130	1980	1980	1980	1980	0
509	20250328	115500	13810130	1980	1980	1980	1980	0
510	20250328	115400	13810130	1980	1969	1980	1969	322
511	20250328	115300	13175859	1969	1969	1969	1969	0
512	20250328	115200	13175859	1969	1969	1969	1969	0
513	20250328	115100	13175859	1969	1969	1969	1969	0
514	20250328	115000	13175859	1969	1969	1969	1969	0
515	20250328	114900	13175859	1969	1969	1969	1969	0
516	20250328	114800	13175859	1969	1969	1969	1969	0
517	20250328	114700	13175859	1969	1969	1969	1969	0
518	20250328	114600	13175859	1969	1969	1969	1969	0
519	20250328	114500	13175859	1969	1969	1969	1969	0
520	20250328	114400	13175859	1969	1969	1969	1969	0
521	20250328	114300	13175859	1969	1969	1969	1969	0
522	20250328	114200	13175859	1969	1969	1969	1969	0
523	20250328	114100	13175859	1969	1969	1969	1969	0
524	20250328	114000	13175859	1969	1969	1969	1969	0
525	20250328	113900	13175859	1969	1969	1969	1969	0
526	20250328	113800	13175859	1969	1969	1969	1969	8
527	20250328	113700	13160107	1969	1969	1969	1969	0
528	20250328	113600	13160107	1969	1969	1969	1969	0
529	20250328	113500	13160107	1969	1969	1969	1969	4
530	20250328	113400	13152231	1969	1969	1969	1969	0
531	20250328	113300	13152231	1969	1969	1969	1969	0
532	20250328	113200	13152231	1969	1969	1969	1969	0
533	20250328	113100	13152231	1969	1968	1969	1968	175
534	20250328	113000	12807816	1968	1968	1968	1968	0
535	20250328	112900	12807816	1968	1968	1968	1968	0
536	20250328	112800	12807816	1968	1968	1968	1968	0
537	20250328	112700	12807816	1968	1968	1968	1968	0
538	20250328	112600	12807816	1968	1968	1968	1968	0
539	20250328	112500	12807816	1968	1968	1968	1968	0
540	20250328	112400	12807816	1968	1968	1968	1968	0
541	20250328	112300	12807816	1968	1968	1968	1968	0
542	20250328	112200	12807816	1968	1968	1968	1968	0
543	20250328	112100	12807816	1968	1968	1968	1968	0
544	20250328	112000	12807816	1968	1968	1968	1968	0
545	20250328	111900	12807816	1968	1968	1968	1968	33
546	20250328	111800	12742872	1967	1967	1967	1967	0
547	20250328	111700	12742872	1967	1967	1967	1967	0
548	20250328	111600	12742872	1967	1967	1967	1967	0
549	20250328	111500	12742872	1967	1967	1967	1967	1
550	20250328	111400	12740905	1981	1981	1981	1981	0
551	20250328	111300	12740905	1981	1981	1981	1981	0
552	20250328	111200	12740905	1981	1981	1981	1981	0
553	20250328	111100	12740905	1981	1981	1981	1981	0
554	20250328	111000	12740905	1981	1981	1981	1981	0
555	20250328	110900	12740905	1981	1981	1981	1981	0
556	20250328	110800	12740905	1981	1981	1981	1981	0
557	20250328	110700	12740905	1981	1981	1981	1981	0
558	20250328	110600	12740905	1981	1981	1981	1981	0
559	20250328	110500	12740905	1981	1981	1981	1981	0
560	20250328	110400	12740905	1981	1981	1981	1981	0
561	20250328	110300	12740905	1981	1981	1981	1981	0
562	20250328	110200	12740905	1981	1981	1981	1981	0
563	20250328	110100	12740905	1981	1981	1981	1981	0
564	20250328	110000	12740905	1981	1981	1981	1981	0
565	20250328	105900	12740905	1981	1981	1981	1981	0
566	20250328	105800	12740905	1981	1981	1981	1981	0
567	20250328	105700	12740905	1981	1981	1981	1981	0
568	20250328	105600	12740905	1981	1981	1981	1981	0
569	20250328	105500	12740905	1981	1981	1981	1981	0
570	20250328	105400	12740905	1981	1981	1981	1981	0
571	20250328	105300	12740905	1981	1981	1981	1981	0
572	20250328	105200	12740905	1981	1981	1981	1981	0
573	20250328	105100	12740905	1981	1981	1981	1981	0
574	20250328	105000	12740905	1981	1981	1981	1981	0
575	20250328	104900	12740905	1981	1981	1981	1981	0
576	20250328	104800	12740905	1981	1981	1981	1981	0
577	20250328	104700	12740905	1981	1981	1981	1981	0
578	20250328	104600	12740905	1981	1981	1981	1981	0
579	20250328	104500	12740905	1981	1981	1981	1981	0
580	20250328	104400	12740905	1981	1981	1981	1981	0
581	20250328	104300	12740905	1981	1981	1981	1981	0
582	20250328	104200	12740905	1981	1981	1981	1981	0
583	20250328	104100	12740905	1981	1981	1981	1981	0
584	20250328	104000	12740905	1981	1981	1981	1981	0
585	20250328	103900	12740905	1981	1981	1981	1981	0
586	20250328	103800	12740905	1981	1981	1981	1981	0
587	20250328	103700	12740905	1981	1981	1981	1981	0
588	20250328	103600	12740905	1981	1981	1981	1981	0
589	20250328	103500	12740905	1981	1981	1981	1981	0
590	20250328	103400	12740905	1981	1981	1981	1981	0
591	20250328	103300	12740905	1981	1981	1981	1981	0
592	20250328	103200	12740905	1981	1981	1981	1981	0
593	20250328	103100	12740905	1981	1981	1981	1981	0
594	20250328	103000	12740905	1981	1981	1981	1981	0
595	20250328	102900	12740905	1981	1981	1981	1981	0
596	20250328	102800	12740905	1981	1981	1981	1981	1
597	20250328	102700	12738924	1956	1956	1956	1956	0
598	20250328	102600	12738924	1956	1956	1956	1956	0
599	20250328	102500	12738924	1956	1956	1956	1956	103
600	20250328	102400	12537456	1956	1956	1956	1956	542
601	20250328	102300	11477304	1950	1950	1950	1950	0
602	20250328	102200	11477304	1950	1950	1950	1950	892
603	20250328	102100	9737904	1950	1950	1950	1950	71
604	20250328	102000	9599454	1950	1950	1950	1950	0
605	20250328	101900	9599454	1950	1950	1950	1950	0
606	20250328	101800	9599454	1950	1950	1950	1950	0
607	20250328	101700	9599454	1950	1950	1950	1950	0
608	20250328	101600	9599454	1950	1950	1950	1950	0
609	20250328	101500	9599454	1950	1950	1950	1950	71
610	20250328	101400	9461004	1949	1949	1949	1949	6
611	20250328	101300	9449310	1950	1950	1950	1950	0
612	20250328	101200	9449310	1950	1950	1950	1950	0
613	20250328	101100	9449310	1950	1950	1950	1950	0
614	20250328	101000	9449310	1950	1950	1950	1950	0
615	20250328	100900	9449310	1950	1950	1950	1950	0
616	20250328	100800	9449310	1950	1950	1950	1950	0
617	20250328	100700	9449310	1950	1950	1950	1950	0
618	20250328	100600	9449310	1950	1950	1950	1950	0
619	20250328	100500	9449310	1950	1950	1950	1950	0
620	20250328	100400	9449310	1950	1950	1950	1950	0
621	20250328	100300	9449310	1950	1950	1950	1950	0
622	20250328	100200	9449310	1950	1950	1950	1950	0
623	20250328	100100	9449310	1950	1950	1950	1950	0
624	20250328	100000	9449310	1950	1950	1950	1950	0
625	20250328	095900	9449310	1950	1950	1950	1950	0
626	20250328	095800	9449310	1950	1950	1950	1950	0
627	20250328	095700	9449310	1950	1950	1950	1950	0
628	20250328	095600	9449310	1950	1950	1950	1950	0
629	20250328	095500	9449310	1950	1950	1950	1950	33
630	20250328	095400	9384960	1945	1945	1945	1945	60
631	20250328	095300	9268260	1946	1951	1951	1946	361
632	20250328	095200	8564649	1951	1951	1951	1951	0
633	20250328	095100	8564649	1951	1951	1951	1951	0
634	20250328	095000	8564649	1951	1951	1951	1951	0
635	20250328	094900	8564649	1951	1951	1951	1951	0
636	20250328	094800	8564649	1951	1951	1951	1951	0
637	20250328	094700	8564649	1951	1956	1956	1951	25
638	20250328	094600	8515849	1946	1946	1946	1946	0
639	20250328	094500	8515849	1946	1946	1946	1946	143
640	20250328	094400	8237571	1946	1943	1946	1943	17
641	20250328	094300	8204534	1946	1946	1946	1946	0
642	20250328	094200	8204534	1946	1946	1946	1946	90
643	20250328	094100	8029394	1946	1946	1946	1946	27
644	20250328	094000	7976852	1951	1951	1951	1951	0
645	20250328	093900	7976852	1951	1951	1951	1951	0
646	20250328	093800	7976852	1951	1951	1951	1951	10
647	20250328	093700	7957342	1940	1940	1940	1940	0
648	20250328	093600	7957342	1940	1940	1940	1940	240
649	20250328	093500	7491742	1956	1956	1956	1956	0
650	20250328	093400	7491742	1956	1956	1956	1956	0
651	20250328	093300	7491742	1956	1956	1956	1956	0
652	20250328	093200	7491742	1956	1956	1956	1956	0
653	20250328	093100	7491742	1956	1956	1956	1956	0
654	20250328	093000	7491742	1956	1951	1956	1951	10
655	20250328	092900	7472192	1952	1952	1952	1952	0
656	20250328	092800	7472192	1952	1952	1952	1952	10
657	20250328	092700	7452672	1956	1956	1956	1956	0
658	20250328	092600	7452672	1956	1956	1956	1956	0
659	20250328	092500	7452672	1956	1956	1956	1956	0
660	20250328	092400	7452672	1956	1956	1956	1956	0
661	20250328	092300	7452672	1956	1956	1956	1956	0
662	20250328	092200	7452672	1956	1956	1956	1956	0
663	20250328	092100	7452672	1956	1956	1956	1956	0
664	20250328	092000	7452672	1956	1956	1956	1956	0
665	20250328	091900	7452672	1956	1956	1956	1956	0
666	20250328	091800	7452672	1956	1956	1956	1956	6
667	20250328	091700	7440936	1956	1956	1956	1956	0
668	20250328	091600	7440936	1956	1956	1956	1956	10
669	20250328	091500	7421376	1956	1956	1956	1956	100
670	20250328	091400	7225776	1956	1956	1956	1956	0
671	20250328	091300	7225776	1956	1951	1956	1951	322
672	20250328	091200	6597534	1951	1951	1951	1951	135
673	20250328	091100	6334149	1936	1941	1941	1936	113
674	20250328	091000	6115076	1945	1946	1946	1945	572
675	20250328	090900	5001986	1946	1946	1946	1946	279
676	20250328	090800	4459052	1951	1951	1951	1951	165
677	20250328	090700	4137137	1946	1946	1946	1946	11
678	20250328	090600	4115731	1951	1960	1977	1951	1387
679	20250328	090500	1398588	1982	1965	1982	1961	510
680	20250328	090400	397268	1966	1984	1984	1966	202
681	20250328	090300	0	1970	1970	1970	1970	0
682	20250328	090200	0	1970	1970	1970	1970	0
683	20250328	090100	0	1970	1970	1970	1970	0
684	20250328	090000	0	1970	1970	1970	1970	0