KissMeData/088910/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	200000	50739703	1965	1965	1965	1965	551
3	20250328	195900	50739703	1965	1965	1965	1965	0
4	20250328	195800	50739703	1965	1965	1965	1965	0
5	20250328	195700	50739703	1965	1965	1965	1965	0
6	20250328	195600	50739703	1965	1965	1965	1965	0
7	20250328	195500	50739703	1965	1965	1965	1965	0
8	20250328	195400	50739703	1965	1965	1965	1965	0
9	20250328	195300	50739703	1965	1965	1965	1965	0
10	20250328	195200	50739703	1965	1965	1965	1965	0
11	20250328	195100	50739703	1965	1965	1965	1965	0
12	20250328	195000	50739703	1965	1965	1965	1965	0
13	20250328	194900	50739703	1965	1965	1965	1965	0
14	20250328	194800	50739703	1965	1965	1965	1965	0
15	20250328	194700	50739703	1965	1965	1965	1965	0
16	20250328	194600	50739703	1965	1965	1965	1965	0
17	20250328	194500	50739703	1965	1965	1965	1965	0
18	20250328	194400	50739703	1965	1965	1965	1965	0
19	20250328	194300	50739703	1965	1965	1965	1965	0
20	20250328	194200	50739703	1965	1965	1965	1965	0
21	20250328	194100	50739703	1965	1965	1965	1965	0
22	20250328	194000	50739703	1965	1965	1965	1965	0
23	20250328	193900	50739703	1965	1965	1965	1965	0
24	20250328	193800	50739703	1965	1965	1965	1965	0
25	20250328	193700	50739703	1965	1965	1965	1965	0
26	20250328	193600	50739703	1965	1965	1965	1965	0
27	20250328	193500	50739703	1965	1965	1965	1965	0
28	20250328	193400	50739703	1965	1965	1965	1965	0
29	20250328	193300	50739703	1965	1965	1965	1965	0
30	20250328	193200	50739703	1965	1965	1965	1965	0
31	20250328	193100	50739703	1965	1965	1965	1965	0
32	20250328	193000	50739703	1965	1965	1965	1965	551
33	20250328	192900	50739703	1965	1965	1965	1965	0
34	20250328	192800	50739703	1965	1965	1965	1965	0
35	20250328	192700	50739703	1965	1965	1965	1965	0
36	20250328	192600	50739703	1965	1965	1965	1965	0
37	20250328	192500	50739703	1965	1965	1965	1965	0
38	20250328	192400	50739703	1965	1965	1965	1965	0
39	20250328	192300	50739703	1965	1965	1965	1965	0
40	20250328	192200	50739703	1965	1965	1965	1965	0
41	20250328	192100	50739703	1965	1965	1965	1965	0
42	20250328	192000	50739703	1965	1965	1965	1965	0
43	20250328	191900	50739703	1965	1965	1965	1965	0
44	20250328	191800	50739703	1965	1965	1965	1965	0
45	20250328	191700	50739703	1965	1965	1965	1965	0
46	20250328	191600	50739703	1965	1965	1965	1965	0
47	20250328	191500	50739703	1965	1965	1965	1965	0
48	20250328	191400	50739703	1965	1965	1965	1965	0
49	20250328	191300	50739703	1965	1965	1965	1965	0
50	20250328	191200	50739703	1965	1965	1965	1965	0
51	20250328	191100	50739703	1965	1965	1965	1965	0
52	20250328	191000	50739703	1965	1965	1965	1965	0
53	20250328	190900	50739703	1965	1965	1965	1965	0
54	20250328	190800	50739703	1965	1965	1965	1965	0
55	20250328	190700	50739703	1965	1965	1965	1965	0
56	20250328	190600	50739703	1965	1965	1965	1965	0
57	20250328	190500	50739703	1965	1965	1965	1965	0
58	20250328	190400	50739703	1965	1965	1965	1965	0
59	20250328	190300	50739703	1965	1965	1965	1965	0
60	20250328	190200	50739703	1965	1965	1965	1965	0
61	20250328	190100	50739703	1965	1965	1965	1965	0
62	20250328	190000	50739703	1965	1965	1965	1965	551
63	20250328	185900	50739703	1965	1965	1965	1965	0
64	20250328	185800	50739703	1965	1965	1965	1965	0
65	20250328	185700	50739703	1965	1965	1965	1965	0
66	20250328	185600	50739703	1965	1965	1965	1965	0
67	20250328	185500	50739703	1965	1965	1965	1965	0
68	20250328	185400	50739703	1965	1965	1965	1965	0
69	20250328	185300	50739703	1965	1965	1965	1965	0
70	20250328	185200	50739703	1965	1965	1965	1965	0
71	20250328	185100	50739703	1965	1965	1965	1965	0
72	20250328	185000	50739703	1965	1965	1965	1965	0
73	20250328	184900	50739703	1965	1965	1965	1965	0
74	20250328	184800	50739703	1965	1965	1965	1965	0
75	20250328	184700	50739703	1965	1965	1965	1965	0
76	20250328	184600	50739703	1965	1965	1965	1965	0
77	20250328	184500	50739703	1965	1965	1965	1965	0
78	20250328	184400	50739703	1965	1965	1965	1965	0
79	20250328	184300	50739703	1965	1965	1965	1965	0
80	20250328	184200	50739703	1965	1965	1965	1965	0
81	20250328	184100	50739703	1965	1965	1965	1965	0
82	20250328	184000	50739703	1965	1965	1965	1965	0
83	20250328	183900	50739703	1965	1965	1965	1965	0
84	20250328	183800	50739703	1965	1965	1965	1965	0
85	20250328	183700	50739703	1965	1965	1965	1965	0
86	20250328	183600	50739703	1965	1965	1965	1965	0
87	20250328	183500	50739703	1965	1965	1965	1965	0
88	20250328	183400	50739703	1965	1965	1965	1965	0
89	20250328	183300	50739703	1965	1965	1965	1965	0
90	20250328	183200	50739703	1965	1965	1965	1965	0
91	20250328	183100	50739703	1965	1965	1965	1965	0
92	20250328	183000	50739703	1965	1965	1965	1965	551
93	20250328	182900	50739703	1965	1965	1965	1965	0
94	20250328	182800	50739703	1965	1965	1965	1965	0
95	20250328	182700	50739703	1965	1965	1965	1965	0
96	20250328	182600	50739703	1965	1965	1965	1965	0
97	20250328	182500	50739703	1965	1965	1965	1965	0
98	20250328	182400	50739703	1965	1965	1965	1965	0
99	20250328	182300	50739703	1965	1965	1965	1965	0
100	20250328	182200	50739703	1965	1965	1965	1965	0
101	20250328	182100	50739703	1965	1965	1965	1965	0
102	20250328	182000	50739703	1965	1965	1965	1965	0
103	20250328	181900	50739703	1965	1965	1965	1965	0
104	20250328	181800	50739703	1965	1965	1965	1965	0
105	20250328	181700	50739703	1965	1965	1965	1965	0
106	20250328	181600	50739703	1965	1965	1965	1965	0
107	20250328	181500	50739703	1965	1965	1965	1965	0
108	20250328	181400	50739703	1965	1965	1965	1965	0
109	20250328	181300	50739703	1965	1965	1965	1965	0
110	20250328	181200	50739703	1965	1965	1965	1965	0
111	20250328	181100	50739703	1965	1965	1965	1965	0
112	20250328	181000	50739703	1965	1965	1965	1965	0
113	20250328	180900	50739703	1965	1965	1965	1965	0
114	20250328	180800	50739703	1965	1965	1965	1965	0
115	20250328	180700	50739703	1965	1965	1965	1965	0
116	20250328	180600	50739703	1965	1965	1965	1965	0
117	20250328	180500	50739703	1965	1965	1965	1965	0
118	20250328	180400	50739703	1965	1965	1965	1965	0
119	20250328	180300	50739703	1965	1965	1965	1965	0
120	20250328	180200	50739703	1965	1965	1965	1965	0
121	20250328	180100	50739703	1965	1965	1965	1965	0
122	20250328	180000	50739703	1965	1965	1965	1965	551
123	20250328	175900	50739703	1965	1965	1965	1965	0
124	20250328	175800	50739703	1965	1965	1965	1965	0
125	20250328	175700	50739703	1965	1965	1965	1965	0
126	20250328	175600	50739703	1965	1965	1965	1965	0
127	20250328	175500	50739703	1965	1965	1965	1965	0
128	20250328	175400	50739703	1965	1965	1965	1965	0
129	20250328	175300	50739703	1965	1965	1965	1965	0
130	20250328	175200	50739703	1965	1965	1965	1965	0
131	20250328	175100	50739703	1965	1965	1965	1965	0
132	20250328	175000	50739703	1965	1965	1965	1965	0
133	20250328	174900	50739703	1965	1965	1965	1965	0
134	20250328	174800	50739703	1965	1965	1965	1965	0
135	20250328	174700	50739703	1965	1965	1965	1965	0
136	20250328	174600	50739703	1965	1965	1965	1965	0
137	20250328	174500	50739703	1965	1965	1965	1965	0
138	20250328	174400	50739703	1965	1965	1965	1965	0
139	20250328	174300	50739703	1965	1965	1965	1965	0
140	20250328	174200	50739703	1965	1965	1965	1965	0
141	20250328	174100	50739703	1965	1965	1965	1965	0
142	20250328	174000	50739703	1965	1965	1965	1965	0
143	20250328	173900	50739703	1965	1965	1965	1965	0
144	20250328	173800	50739703	1965	1965	1965	1965	0
145	20250328	173700	50739703	1965	1965	1965	1965	0
146	20250328	173600	50739703	1965	1965	1965	1965	0
147	20250328	173500	50739703	1965	1965	1965	1965	0
148	20250328	173400	50739703	1965	1965	1965	1965	0
149	20250328	173300	50739703	1965	1965	1965	1965	0
150	20250328	173200	50739703	1965	1965	1965	1965	0
151	20250328	173100	50739703	1965	1965	1965	1965	0
152	20250328	173000	50739703	1965	1965	1965	1965	551
153	20250328	172900	50739703	1965	1965	1965	1965	0
154	20250328	172800	50739703	1965	1965	1965	1965	0
155	20250328	172700	50739703	1965	1965	1965	1965	0
156	20250328	172600	50739703	1965	1965	1965	1965	0
157	20250328	172500	50739703	1965	1965	1965	1965	0
158	20250328	172400	50739703	1965	1965	1965	1965	0
159	20250328	172300	50739703	1965	1965	1965	1965	0
160	20250328	172200	50739703	1965	1965	1965	1965	0
161	20250328	172100	50739703	1965	1965	1965	1965	0
162	20250328	172000	50739703	1965	1965	1965	1965	0
163	20250328	171900	50739703	1965	1965	1965	1965	0
164	20250328	171800	50739703	1965	1965	1965	1965	0
165	20250328	171700	50739703	1965	1965	1965	1965	0
166	20250328	171600	50739703	1965	1965	1965	1965	0
167	20250328	171500	50739703	1965	1965	1965	1965	0
168	20250328	171400	50739703	1965	1965	1965	1965	0
169	20250328	171300	50739703	1965	1965	1965	1965	0
170	20250328	171200	50739703	1965	1965	1965	1965	0
171	20250328	171100	50739703	1965	1965	1965	1965	0
172	20250328	171000	50739703	1965	1965	1965	1965	0
173	20250328	170900	50739703	1965	1965	1965	1965	0
174	20250328	170800	50739703	1965	1965	1965	1965	0
175	20250328	170700	50739703	1965	1965	1965	1965	0
176	20250328	170600	50739703	1965	1965	1965	1965	0
177	20250328	170500	50739703	1965	1965	1965	1965	0
178	20250328	170400	50739703	1965	1965	1965	1965	0
179	20250328	170300	50739703	1965	1965	1965	1965	0
180	20250328	170200	50739703	1965	1965	1965	1965	0
181	20250328	170100	50739703	1965	1965	1965	1965	0
182	20250328	170000	50739703	1965	1965	1965	1965	551
183	20250328	165900	50739703	1965	1965	1965	1965	0
184	20250328	165800	50739703	1965	1965	1965	1965	0
185	20250328	165700	50739703	1965	1965	1965	1965	0
186	20250328	165600	50739703	1965	1965	1965	1965	0
187	20250328	165500	50739703	1965	1965	1965	1965	0
188	20250328	165400	50739703	1965	1965	1965	1965	0
189	20250328	165300	50739703	1965	1965	1965	1965	0
190	20250328	165200	50739703	1965	1965	1965	1965	0
191	20250328	165100	50739703	1965	1965	1965	1965	0
192	20250328	165000	50739703	1965	1965	1965	1965	0
193	20250328	164900	50739703	1965	1965	1965	1965	0
194	20250328	164800	50739703	1965	1965	1965	1965	0
195	20250328	164700	50739703	1965	1965	1965	1965	0
196	20250328	164600	50739703	1965	1965	1965	1965	0
197	20250328	164500	50739703	1965	1965	1965	1965	0
198	20250328	164400	50739703	1965	1965	1965	1965	0
199	20250328	164300	50739703	1965	1965	1965	1965	0
200	20250328	164200	50739703	1965	1965	1965	1965	0
201	20250328	164100	50739703	1965	1965	1965	1965	0
202	20250328	164000	50739703	1965	1965	1965	1965	0
203	20250328	163900	50739703	1965	1965	1965	1965	0
204	20250328	163800	50739703	1965	1965	1965	1965	0
205	20250328	163700	50739703	1965	1965	1965	1965	0
206	20250328	163600	50739703	1965	1965	1965	1965	0
207	20250328	163500	50739703	1965	1965	1965	1965	0
208	20250328	163400	50739703	1965	1965	1965	1965	0
209	20250328	163300	50739703	1965	1965	1965	1965	0
210	20250328	163200	50739703	1965	1965	1965	1965	0
211	20250328	163100	50739703	1965	1965	1965	1965	0
212	20250328	163000	50739703	1965	1965	1965	1965	551
213	20250328	162900	50739703	1965	1965	1965	1965	0
214	20250328	162800	50739703	1965	1965	1965	1965	0
215	20250328	162700	50739703	1965	1965	1965	1965	0
216	20250328	162600	50739703	1965	1965	1965	1965	0
217	20250328	162500	50739703	1965	1965	1965	1965	0
218	20250328	162400	50739703	1965	1965	1965	1965	0
219	20250328	162300	50739703	1965	1965	1965	1965	0
220	20250328	162200	50739703	1965	1965	1965	1965	0
221	20250328	162100	50739703	1965	1965	1965	1965	0
222	20250328	162000	50739703	1965	1965	1965	1965	0
223	20250328	161900	50739703	1965	1965	1965	1965	0
224	20250328	161800	50739703	1965	1965	1965	1965	0
225	20250328	161700	50739703	1965	1965	1965	1965	0
226	20250328	161600	50739703	1965	1965	1965	1965	0
227	20250328	161500	50739703	1965	1965	1965	1965	0
228	20250328	161400	50739703	1965	1965	1965	1965	0
229	20250328	161300	50739703	1965	1965	1965	1965	0
230	20250328	161200	50739703	1965	1965	1965	1965	0
231	20250328	161100	50739703	1965	1965	1965	1965	0
232	20250328	161000	50739703	1965	1965	1965	1965	0
233	20250328	160900	50739703	1965	1965	1965	1965	0
234	20250328	160800	50739703	1965	1965	1965	1965	0
235	20250328	160700	50739703	1965	1965	1965	1965	0
236	20250328	160600	50739703	1965	1965	1965	1965	0
237	20250328	160500	50739703	1965	1965	1965	1965	0
238	20250328	160400	50739703	1965	1965	1965	1965	0
239	20250328	160300	50739703	1965	1965	1965	1965	0
240	20250328	160200	50739703	1965	1965	1965	1965	0
241	20250328	160100	50739703	1965	1965	1965	1965	0
242	20250328	160000	50739703	1965	1965	1965	1965	551
243	20250328	155900	50739703	1965	1965	1965	1965	0
244	20250328	155800	50739703	1965	1965	1965	1965	0
245	20250328	155700	50739703	1965	1965	1965	1965	0
246	20250328	155600	50739703	1965	1965	1965	1965	0
247	20250328	155500	50739703	1965	1965	1965	1965	0
248	20250328	155400	50739703	1965	1965	1965	1965	0
249	20250328	155300	50739703	1965	1965	1965	1965	0
250	20250328	155200	50739703	1965	1965	1965	1965	0
251	20250328	155100	50739703	1965	1965	1965	1965	0
252	20250328	155000	50739703	1965	1965	1965	1965	0
253	20250328	154900	50739703	1965	1965	1965	1965	0
254	20250328	154800	50739703	1965	1965	1965	1965	0
255	20250328	154700	50739703	1965	1965	1965	1965	0
256	20250328	154600	50739703	1965	1965	1965	1965	0
257	20250328	154500	50739703	1965	1965	1965	1965	0
258	20250328	154400	50739703	1965	1965	1965	1965	0
259	20250328	154300	50739703	1965	1965	1965	1965	0
260	20250328	154200	50739703	1965	1965	1965	1965	0
261	20250328	154100	50739703	1965	1965	1965	1965	0
262	20250328	154000	50739703	1965	1965	1965	1965	0
263	20250328	153900	50739703	1965	1965	1965	1965	0
264	20250328	153800	50739703	1965	1965	1965	1965	0
265	20250328	153700	50739703	1965	1965	1965	1965	0
266	20250328	153600	50739703	1965	1965	1965	1965	0
267	20250328	153500	50739703	1965	1965	1965	1965	0
268	20250328	153400	50739703	1965	1965	1965	1965	0
269	20250328	153300	50739703	1965	1965	1965	1965	0
270	20250328	153200	50739703	1965	1965	1965	1965	0
271	20250328	153100	50739703	1965	1965	1965	1965	0
272	20250328	153000	50739703	1965	1965	1965	1965	1102
273	20250328	152900	49656988	1950	1950	1950	1950	0
274	20250328	152800	49656988	1950	1950	1950	1950	0
275	20250328	152700	49656988	1950	1950	1950	1950	0
276	20250328	152600	49656988	1950	1950	1950	1950	0
277	20250328	152500	49656988	1950	1950	1950	1950	0
278	20250328	152400	49656988	1950	1950	1950	1950	0
279	20250328	152300	49656988	1950	1950	1950	1950	0
280	20250328	152200	49656988	1950	1950	1950	1950	0
281	20250328	152100	49656988	1950	1950	1950	1950	0
282	20250328	152000	49656988	1950	1950	1950	1950	0
283	20250328	151900	49656988	1950	1950	1950	1950	0
284	20250328	151800	49656988	1950	1950	1950	1950	628
285	20250328	151700	48432388	1945	1945	1945	1945	0
286	20250328	151600	48432388	1945	1946	1946	1945	5000
287	20250328	151500	38707377	1946	1946	1946	1946	0
288	20250328	151400	38707377	1946	1946	1946	1946	889
289	20250328	151300	36977383	1945	1945	1945	1945	0
290	20250328	151200	36977383	1945	1945	1945	1945	0
291	20250328	151100	36977383	1945	1945	1945	1945	0
292	20250328	151000	36977383	1945	1945	1945	1945	0
293	20250328	150900	36977383	1945	1945	1945	1945	0
294	20250328	150800	36977383	1945	1945	1945	1945	0
295	20250328	150700	36977383	1945	1945	1945	1945	0
296	20250328	150600	36977383	1945	1945	1945	1945	0
297	20250328	150500	36977383	1945	1945	1945	1945	0
298	20250328	150400	36977383	1945	1945	1945	1945	32
299	20250328	150300	36915143	1945	1945	1945	1945	0
300	20250328	150200	36915143	1945	1945	1945	1945	0
301	20250328	150100	36915143	1945	1945	1945	1945	0
302	20250328	150000	36915143	1945	1945	1945	1945	1
303	20250328	145900	36913198	1946	1946	1946	1946	0
304	20250328	145800	36913198	1946	1946	1946	1946	138
305	20250328	145700	36644650	1946	1946	1946	1946	0
306	20250328	145600	36644650	1946	1946	1946	1946	0
307	20250328	145500	36644650	1946	1946	1946	1946	0
308	20250328	145400	36644650	1946	1946	1946	1946	0
309	20250328	145300	36644650	1946	1946	1946	1946	0
310	20250328	145200	36644650	1946	1946	1946	1946	0
311	20250328	145100	36644650	1946	1946	1946	1946	0
312	20250328	145000	36644650	1946	1947	1947	1946	302
313	20250328	144900	36056721	1948	1948	1948	1948	0
314	20250328	144800	36056721	1948	1948	1948	1948	2
315	20250328	144700	36052825	1948	1948	1948	1948	0
316	20250328	144600	36052825	1948	1948	1948	1948	0
317	20250328	144500	36052825	1948	1948	1948	1948	1
318	20250328	144400	36050877	1947	1947	1947	1947	0
319	20250328	144300	36050877	1947	1947	1947	1947	0
320	20250328	144200	36050877	1947	1947	1947	1947	0
321	20250328	144100	36050877	1947	1947	1947	1947	0
322	20250328	144000	36050877	1947	1947	1947	1947	0
323	20250328	143900	36050877	1947	1947	1947	1947	0
324	20250328	143800	36050877	1947	1947	1947	1947	0
325	20250328	143700	36050877	1947	1947	1947	1947	83
326	20250328	143600	35889276	1948	1948	1948	1948	0
327	20250328	143500	35889276	1948	1950	1950	1948	240
328	20250328	143400	35421526	1953	1953	1953	1953	0
329	20250328	143300	35421526	1953	1953	1953	1953	0
330	20250328	143200	35421526	1953	1953	1953	1953	0
331	20250328	143100	35421526	1953	1953	1953	1953	0
332	20250328	143000	35421526	1953	1953	1953	1953	2
333	20250328	142900	35417620	1951	1951	1951	1951	0
334	20250328	142800	35417620	1951	1951	1951	1951	0
335	20250328	142700	35417620	1951	1951	1951	1951	0
336	20250328	142600	35417620	1951	1951	1951	1951	0
337	20250328	142500	35417620	1951	1951	1951	1951	0
338	20250328	142400	35417620	1951	1951	1951	1951	0
339	20250328	142300	35417620	1951	1951	1951	1951	250
340	20250328	142200	34929870	1951	1951	1951	1951	0
341	20250328	142100	34929870	1951	1952	1952	1951	502
342	20250328	142000	33950355	1953	1955	1955	1953	475
343	20250328	141900	33022050	1955	1955	1955	1955	740
344	20250328	141800	31575350	1955	1955	1955	1955	0
345	20250328	141700	31575350	1955	1955	1955	1955	0
346	20250328	141600	31575350	1955	1955	1955	1955	0
347	20250328	141500	31575350	1955	1955	1955	1955	0
348	20250328	141400	31575350	1955	1955	1955	1955	30
349	20250328	141300	31516700	1959	1959	1959	1959	0
350	20250328	141200	31516700	1959	1959	1959	1959	0
351	20250328	141100	31516700	1959	1959	1959	1959	0
352	20250328	141000	31516700	1959	1959	1959	1959	0
353	20250328	140900	31516700	1959	1959	1959	1959	97
354	20250328	140800	31326677	1960	1960	1960	1960	0
355	20250328	140700	31326677	1960	1960	1960	1960	0
356	20250328	140600	31326677	1960	1960	1960	1960	0
357	20250328	140500	31326677	1960	1960	1960	1960	0
358	20250328	140400	31326677	1960	1960	1960	1960	0
359	20250328	140300	31326677	1960	1960	1960	1960	0
360	20250328	140200	31326677	1960	1960	1960	1960	0
361	20250328	140100	31326677	1960	1960	1960	1960	0
362	20250328	140000	31326677	1960	1960	1960	1960	0
363	20250328	135900	31326677	1960	1960	1960	1960	0
364	20250328	135800	31326677	1960	1960	1960	1960	0
365	20250328	135700	31326677	1960	1960	1960	1960	0
366	20250328	135600	31326677	1960	1960	1960	1960	0
367	20250328	135500	31326677	1960	1960	1960	1960	0
368	20250328	135400	31326677	1960	1960	1960	1960	0
369	20250328	135300	31326677	1960	1960	1960	1960	0
370	20250328	135200	31326677	1960	1960	1960	1960	0
371	20250328	135100	31326677	1960	1960	1960	1960	0
372	20250328	135000	31326677	1960	1960	1960	1960	0
373	20250328	134900	31326677	1960	1960	1960	1960	0
374	20250328	134800	31326677	1960	1960	1960	1960	0
375	20250328	134700	31326677	1960	1960	1960	1960	40
376	20250328	134600	31248277	1960	1960	1960	1960	44
377	20250328	134500	31162037	1967	1961	1967	1961	63
378	20250328	134400	31038476	1961	1961	1961	1961	0
379	20250328	134300	31038476	1961	1961	1961	1961	0
380	20250328	134200	31038476	1961	1961	1961	1961	0
381	20250328	134100	31038476	1961	1961	1961	1961	0
382	20250328	134000	31038476	1961	1963	1963	1961	10
383	20250328	133900	31018856	1967	1967	1967	1967	0
384	20250328	133800	31018856	1967	1967	1967	1967	10
385	20250328	133700	30999186	1967	1967	1967	1967	0
386	20250328	133600	30999186	1967	1967	1967	1967	0
387	20250328	133500	30999186	1967	1967	1967	1967	0
388	20250328	133400	30999186	1967	1967	1967	1967	0
389	20250328	133300	30999186	1967	1967	1967	1967	0
390	20250328	133200	30999186	1967	1967	1967	1967	0
391	20250328	133100	30999186	1967	1967	1967	1967	0
392	20250328	133000	30999186	1967	1967	1967	1967	0
393	20250328	132900	30999186	1967	1967	1967	1967	0
394	20250328	132800	30999186	1967	1967	1967	1967	0
395	20250328	132700	30999186	1967	1967	1967	1967	0
396	20250328	132600	30999186	1967	1967	1967	1967	1
397	20250328	132500	30997219	1962	1962	1962	1962	1
398	20250328	132400	30995257	1962	1962	1962	1962	0
399	20250328	132300	30995257	1962	1962	1962	1962	0
400	20250328	132200	30995257	1962	1962	1962	1962	15
401	20250328	132100	30965827	1969	1969	1969	1969	0
402	20250328	132000	30965827	1969	1969	1969	1969	0
403	20250328	131900	30965827	1969	1969	1969	1969	0
404	20250328	131800	30965827	1969	1969	1969	1969	0
405	20250328	131700	30965827	1969	1969	1969	1969	0
406	20250328	131600	30965827	1969	1969	1969	1969	0
407	20250328	131500	30965827	1969	1969	1969	1969	0
408	20250328	131400	30965827	1969	1969	1969	1969	0
409	20250328	131300	30965827	1969	1969	1969	1969	0
410	20250328	131200	30965827	1969	1969	1969	1969	0
411	20250328	131100	30965827	1969	1969	1969	1969	0
412	20250328	131000	30965827	1969	1969	1969	1969	1
413	20250328	130900	30963858	1969	1969	1969	1969	0
414	20250328	130800	30963858	1969	1969	1969	1969	1
415	20250328	130700	30961889	1969	1969	1969	1969	0
416	20250328	130600	30961889	1969	1969	1969	1969	0
417	20250328	130500	30961889	1969	1969	1969	1969	0
418	20250328	130400	30961889	1969	1969	1969	1969	0
419	20250328	130300	30961889	1969	1969	1969	1969	1
420	20250328	130200	30959920	1969	1969	1969	1969	0
421	20250328	130100	30959920	1969	1969	1969	1969	0
422	20250328	130000	30959920	1969	1969	1969	1969	0
423	20250328	125900	30959920	1969	1969	1969	1969	0
424	20250328	125800	30959920	1969	1969	1969	1969	0
425	20250328	125700	30959920	1969	1969	1969	1969	0
426	20250328	125600	30959920	1969	1969	1969	1969	0
427	20250328	125500	30959920	1969	1969	1969	1969	0
428	20250328	125400	30959920	1969	1969	1969	1969	0
429	20250328	125300	30959920	1969	1969	1969	1969	0
430	20250328	125200	30959920	1969	1969	1969	1969	0
431	20250328	125100	30959920	1969	1969	1969	1969	0
432	20250328	125000	30959920	1969	1969	1969	1969	0
433	20250328	124900	30959920	1969	1969	1969	1969	0
434	20250328	124800	30959920	1969	1969	1969	1969	1
435	20250328	124700	30957951	1969	1969	1969	1969	4
436	20250328	124600	30950075	1969	1969	1969	1969	0
437	20250328	124500	30950075	1969	1969	1969	1969	1
438	20250328	124400	30948106	1960	1960	1960	1960	0
439	20250328	124300	30948106	1960	1960	1960	1960	0
440	20250328	124200	30948106	1960	1960	1960	1960	0
441	20250328	124100	30948106	1960	1960	1960	1960	1
442	20250328	124000	30946146	1969	1969	1969	1969	1
443	20250328	123900	30944177	1959	1959	1959	1959	0
444	20250328	123800	30944177	1959	1959	1959	1959	0
445	20250328	123700	30944177	1959	1959	1959	1959	0
446	20250328	123600	30944177	1959	1959	1959	1959	0
447	20250328	123500	30944177	1959	1959	1959	1959	0
448	20250328	123400	30944177	1959	1959	1959	1959	0
449	20250328	123300	30944177	1959	1959	1959	1959	0
450	20250328	123200	30944177	1959	1959	1959	1959	0
451	20250328	123100	30944177	1959	1959	1959	1959	0
452	20250328	123000	30944177	1959	1959	1959	1959	0
453	20250328	122900	30944177	1959	1959	1959	1959	0
454	20250328	122800	30944177	1959	1959	1959	1959	0
455	20250328	122700	30944177	1959	1959	1959	1959	0
456	20250328	122600	30944177	1959	1959	1959	1959	0
457	20250328	122500	30944177	1959	1959	1959	1959	0
458	20250328	122400	30944177	1959	1959	1959	1959	0
459	20250328	122300	30944177	1959	1959	1959	1959	0
460	20250328	122200	30944177	1959	1959	1959	1959	0
461	20250328	122100	30944177	1959	1961	1961	1959	510
462	20250328	122000	29944643	1961	1967	1967	1961	950
463	20250328	121900	28080122	1972	1972	1972	1972	0
464	20250328	121800	28080122	1972	1972	1972	1972	0
465	20250328	121700	28080122	1972	1972	1972	1972	0
466	20250328	121600	28080122	1972	1972	1972	1972	0
467	20250328	121500	28080122	1972	1972	1972	1972	0
468	20250328	121400	28080122	1972	1972	1972	1972	0
469	20250328	121300	28080122	1972	1972	1972	1972	0
470	20250328	121200	28080122	1972	1969	1973	1969	301
471	20250328	121100	27486550	1968	1968	1968	1968	0
472	20250328	121000	27486550	1968	1968	1968	1968	0
473	20250328	120900	27486550	1968	1968	1968	1968	0
474	20250328	120800	27486550	1968	1968	1968	1968	0
475	20250328	120700	27486550	1968	1968	1968	1968	0
476	20250328	120600	27486550	1968	1968	1968	1968	0
477	20250328	120500	27486550	1968	1968	1968	1968	0
478	20250328	120400	27486550	1968	1968	1968	1968	0
479	20250328	120300	27486550	1968	1968	1968	1968	2
480	20250328	120200	27482614	1969	1969	1969	1969	4
481	20250328	120100	27474738	1969	1969	1969	1969	0
482	20250328	120000	27474738	1969	1969	1969	1969	2
483	20250328	115900	27470800	1973	1973	1973	1973	0
484	20250328	115800	27470800	1973	1973	1973	1973	1
485	20250328	115700	27468827	1974	1974	1974	1974	0
486	20250328	115600	27468827	1974	1974	1974	1974	0
487	20250328	115500	27468827	1974	1974	1974	1974	0
488	20250328	115400	27468827	1974	1974	1974	1974	0
489	20250328	115300	27468827	1974	1974	1974	1974	0
490	20250328	115200	27468827	1974	1974	1974	1974	0
491	20250328	115100	27468827	1974	1974	1974	1974	0
492	20250328	115000	27468827	1974	1974	1974	1974	0
493	20250328	114900	27468827	1974	1974	1974	1974	0
494	20250328	114800	27468827	1974	1974	1974	1974	0
495	20250328	114700	27468827	1974	1974	1974	1974	0
496	20250328	114600	27468827	1974	1974	1974	1974	0
497	20250328	114500	27468827	1974	1974	1974	1974	0
498	20250328	114400	27468827	1974	1974	1974	1974	0
499	20250328	114300	27468827	1974	1974	1974	1974	0
500	20250328	114200	27468827	1974	1973	1974	1973	501
501	20250328	114100	26479975	1976	1976	1976	1976	0
502	20250328	114000	26479975	1976	1976	1976	1976	0
503	20250328	113900	26479975	1976	1976	1976	1976	0
504	20250328	113800	26479975	1976	1976	1976	1976	0
505	20250328	113700	26479975	1976	1976	1976	1976	0
506	20250328	113600	26479975	1976	1976	1976	1976	0
507	20250328	113500	26479975	1976	1976	1976	1976	0
508	20250328	113400	26479975	1976	1976	1976	1976	0
509	20250328	113300	26479975	1976	1976	1976	1976	0
510	20250328	113200	26479975	1976	1976	1976	1976	0
511	20250328	113100	26479975	1976	1976	1976	1976	0
512	20250328	113000	26479975	1976	1976	1976	1976	0
513	20250328	112900	26479975	1976	1976	1976	1976	0
514	20250328	112800	26479975	1976	1976	1976	1976	0
515	20250328	112700	26479975	1976	1976	1976	1976	0
516	20250328	112600	26479975	1976	1973	1976	1973	50
517	20250328	112500	26381238	1970	1970	1970	1970	0
518	20250328	112400	26381238	1970	1970	1970	1970	0
519	20250328	112300	26381238	1970	1970	1970	1970	0
520	20250328	112200	26381238	1970	1970	1970	1970	0
521	20250328	112100	26381238	1970	1970	1970	1970	0
522	20250328	112000	26381238	1970	1970	1970	1970	0
523	20250328	111900	26381238	1970	1970	1970	1970	0
524	20250328	111800	26381238	1970	1970	1970	1970	0
525	20250328	111700	26381238	1970	1970	1970	1970	0
526	20250328	111600	26381238	1970	1970	1970	1970	0
527	20250328	111500	26381238	1970	1970	1970	1970	0
528	20250328	111400	26381238	1970	1970	1970	1970	2
529	20250328	111300	26377298	1975	1975	1975	1975	0
530	20250328	111200	26377298	1975	1975	1975	1975	0
531	20250328	111100	26377298	1975	1975	1975	1975	2
532	20250328	111000	26373348	1976	1976	1976	1976	0
533	20250328	110900	26373348	1976	1976	1976	1976	0
534	20250328	110800	26373348	1976	1976	1976	1976	0
535	20250328	110700	26373348	1976	1976	1976	1976	0
536	20250328	110600	26373348	1976	1976	1976	1976	0
537	20250328	110500	26373348	1976	1976	1976	1976	0
538	20250328	110400	26373348	1976	1976	1976	1976	0
539	20250328	110300	26373348	1976	1976	1976	1976	0
540	20250328	110200	26373348	1976	1976	1976	1976	0
541	20250328	110100	26373348	1976	1976	1976	1976	1003
542	20250328	110000	24391420	1971	1971	1971	1971	0
543	20250328	105900	24391420	1971	1971	1971	1971	0
544	20250328	105800	24391420	1971	1971	1971	1971	11
545	20250328	105700	24369739	1971	1971	1971	1971	5
546	20250328	105600	24359884	1971	1971	1971	1971	0
547	20250328	105500	24359884	1971	1971	1971	1971	0
548	20250328	105400	24359884	1971	1971	1971	1971	0
549	20250328	105300	24359884	1971	1971	1971	1971	0
550	20250328	105200	24359884	1971	1971	1971	1971	0
551	20250328	105100	24359884	1971	1971	1971	1971	6
552	20250328	105000	24348058	1971	1971	1971	1971	0
553	20250328	104900	24348058	1971	1976	1976	1971	3052
554	20250328	104800	18323961	1973	1973	1973	1973	0
555	20250328	104700	18323961	1973	1973	1973	1973	0
556	20250328	104600	18323961	1973	1973	1973	1973	0
557	20250328	104500	18323961	1973	1973	1973	1973	0
558	20250328	104400	18323961	1973	1976	1976	1973	12
559	20250328	104300	18300255	1976	1976	1976	1976	0
560	20250328	104200	18300255	1976	1976	1976	1976	0
561	20250328	104100	18300255	1976	1976	1976	1976	0
562	20250328	104000	18300255	1976	1976	1976	1976	0
563	20250328	103900	18300255	1976	1976	1976	1976	0
564	20250328	103800	18300255	1976	1976	1976	1976	0
565	20250328	103700	18300255	1976	1976	1976	1976	0
566	20250328	103600	18300255	1976	1977	1977	1976	11
567	20250328	103500	18278509	1979	1979	1979	1979	0
568	20250328	103400	18278509	1979	1979	1979	1979	0
569	20250328	103300	18278509	1979	1979	1979	1979	14
570	20250328	103200	18250803	1979	1979	1979	1979	0
571	20250328	103100	18250803	1979	1979	1979	1979	0
572	20250328	103000	18250803	1979	1979	1979	1979	0
573	20250328	102900	18250803	1979	1979	1979	1979	1
574	20250328	102800	18248824	1979	1979	1979	1979	0
575	20250328	102700	18248824	1979	1979	1979	1979	0
576	20250328	102600	18248824	1979	1979	1979	1979	233
577	20250328	102500	17787717	1979	1979	1979	1979	0
578	20250328	102400	17787717	1979	1970	1979	1970	1120
579	20250328	102300	15572740	1970	1967	1970	1967	5
580	20250328	102200	15562896	1966	1966	1966	1966	29
581	20250328	102100	15505882	1966	1966	1966	1966	0
582	20250328	102000	15505882	1966	1966	1966	1966	0
583	20250328	101900	15505882	1966	1965	1966	1965	86
584	20250328	101800	15336890	1965	1965	1965	1965	0
585	20250328	101700	15336890	1965	1963	1965	1963	3
586	20250328	101600	15330998	1962	1962	1962	1962	0
587	20250328	101500	15330998	1962	1962	1962	1962	0
588	20250328	101400	15330998	1962	1961	1962	1961	4317
589	20250328	101300	6865350	1959	1959	1959	1959	0
590	20250328	101200	6865350	1959	1959	1959	1959	83
591	20250328	101100	6702753	1959	1959	1959	1959	2
592	20250328	101000	6698835	1959	1959	1959	1959	0
593	20250328	100900	6698835	1959	1959	1959	1959	0
594	20250328	100800	6698835	1959	1959	1959	1959	0
595	20250328	100700	6698835	1959	1959	1959	1959	0
596	20250328	100600	6698835	1959	1959	1959	1959	0
597	20250328	100500	6698835	1959	1959	1959	1959	0
598	20250328	100400	6698835	1959	1959	1959	1959	0
599	20250328	100300	6698835	1959	1959	1959	1959	0
600	20250328	100200	6698835	1959	1959	1959	1959	0
601	20250328	100100	6698835	1959	1958	1959	1958	200
602	20250328	100000	6307150	1959	1959	1959	1959	0
603	20250328	095900	6307150	1959	1959	1959	1959	0
604	20250328	095800	6307150	1959	1959	1959	1959	0
605	20250328	095700	6307150	1959	1959	1959	1959	0
606	20250328	095600	6307150	1959	1959	1959	1959	0
607	20250328	095500	6307150	1959	1959	1959	1959	0
608	20250328	095400	6307150	1959	1959	1959	1959	0
609	20250328	095300	6307150	1959	1959	1959	1959	0
610	20250328	095200	6307150	1959	1959	1959	1959	0
611	20250328	095100	6307150	1959	1961	1961	1959	79
612	20250328	095000	6152253	1961	1961	1961	1961	0
613	20250328	094900	6152253	1961	1960	1961	1953	560
614	20250328	094800	5054110	1961	1961	1961	1961	0
615	20250328	094700	5054110	1961	1953	1961	1953	71
616	20250328	094600	4915336	1953	1953	1953	1953	313
617	20250328	094500	4304047	1952	1946	1952	1945	1106
618	20250328	094400	2151841	1948	1948	1948	1948	101
619	20250328	094300	1955093	1946	1946	1946	1946	0
620	20250328	094200	1955093	1946	1946	1946	1946	0
621	20250328	094100	1955093	1946	1946	1946	1946	0
622	20250328	094000	1955093	1946	1948	1948	1946	321
623	20250328	093900	1330013	1951	1951	1951	1951	0
624	20250328	093800	1330013	1951	1951	1951	1951	0
625	20250328	093700	1330013	1951	1951	1951	1951	0
626	20250328	093600	1330013	1951	1951	1951	1951	0
627	20250328	093500	1330013	1951	1951	1951	1951	0
628	20250328	093400	1330013	1951	1951	1951	1951	0
629	20250328	093300	1330013	1951	1951	1951	1951	0
630	20250328	093200	1330013	1951	1951	1951	1951	0
631	20250328	093100	1330013	1951	1951	1951	1951	0
632	20250328	093000	1330013	1951	1951	1951	1951	0
633	20250328	092900	1330013	1951	1951	1951	1951	0
634	20250328	092800	1330013	1951	1951	1951	1951	0
635	20250328	092700	1330013	1951	1951	1951	1951	0
636	20250328	092600	1330013	1951	1951	1951	1951	0
637	20250328	092500	1330013	1951	1951	1951	1951	0
638	20250328	092400	1330013	1951	1951	1951	1951	0
639	20250328	092300	1330013	1951	1951	1951	1951	0
640	20250328	092200	1330013	1951	1951	1951	1951	0
641	20250328	092100	1330013	1951	1951	1951	1951	0
642	20250328	092000	1330013	1951	1951	1951	1951	0
643	20250328	091900	1330013	1951	1951	1951	1951	115
644	20250328	091800	1105648	1948	1948	1948	1948	0
645	20250328	091700	1105648	1948	1949	1949	1948	40
646	20250328	091600	1027697	1949	1949	1949	1949	0
647	20250328	091500	1027697	1949	1949	1949	1949	0
648	20250328	091400	1027697	1949	1949	1949	1949	0
649	20250328	091300	1027697	1949	1949	1949	1949	0
650	20250328	091200	1027697	1949	1951	1951	1949	127
651	20250328	091100	780061	1952	1952	1952	1952	0
652	20250328	091000	780061	1952	1952	1952	1952	0
653	20250328	090900	780061	1952	1952	1952	1952	3
654	20250328	090800	774205	1951	1951	1951	1951	4
655	20250328	090700	766401	1951	1951	1951	1951	8
656	20250328	090600	750793	1951	1949	1951	1948	11
657	20250328	090500	729361	1948	1948	1948	1948	0
658	20250328	090400	729361	1948	1948	1948	1948	0
659	20250328	090300	729361	1948	1950	1950	1948	152
660	20250328	090200	433124	1952	1952	1952	1952	4
661	20250328	090100	425316	1950	1950	1950	1950	0
662	20250328	090000	425316	1950	1951	1951	1950	218