KissMeData/026910/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191300	37303284	1920	1920	1920	1920	481
3	20250307	191200	37303284	1920	1920	1920	1920	0
4	20250307	191100	37303284	1920	1920	1920	1920	0
5	20250307	191000	37303284	1920	1920	1920	1920	0
6	20250307	190900	37303284	1920	1920	1920	1920	0
7	20250307	190800	37303284	1920	1920	1920	1920	0
8	20250307	190700	37303284	1920	1920	1920	1920	0
9	20250307	190600	37303284	1920	1920	1920	1920	0
10	20250307	190500	37303284	1920	1920	1920	1920	0
11	20250307	190400	37303284	1920	1920	1920	1920	0
12	20250307	190300	37303284	1920	1920	1920	1920	0
13	20250307	190200	37303284	1920	1920	1920	1920	0
14	20250307	190100	37303284	1920	1920	1920	1920	0
15	20250307	190000	37303284	1920	1920	1920	1920	0
16	20250307	185900	37303284	1920	1920	1920	1920	0
17	20250307	185800	37303284	1920	1920	1920	1920	0
18	20250307	185700	37303284	1920	1920	1920	1920	0
19	20250307	185600	37303284	1920	1920	1920	1920	0
20	20250307	185500	37303284	1920	1920	1920	1920	0
21	20250307	185400	37303284	1920	1920	1920	1920	0
22	20250307	185300	37303284	1920	1920	1920	1920	0
23	20250307	185200	37303284	1920	1920	1920	1920	0
24	20250307	185100	37303284	1920	1920	1920	1920	0
25	20250307	185000	37303284	1920	1920	1920	1920	0
26	20250307	184900	37303284	1920	1920	1920	1920	0
27	20250307	184800	37303284	1920	1920	1920	1920	0
28	20250307	184700	37303284	1920	1920	1920	1920	0
29	20250307	184600	37303284	1920	1920	1920	1920	0
30	20250307	184500	37303284	1920	1920	1920	1920	0
31	20250307	184400	37303284	1920	1920	1920	1920	0
32	20250307	184300	37303284	1920	1920	1920	1920	481
33	20250307	184200	37303284	1920	1920	1920	1920	0
34	20250307	184100	37303284	1920	1920	1920	1920	0
35	20250307	184000	37303284	1920	1920	1920	1920	0
36	20250307	183900	37303284	1920	1920	1920	1920	0
37	20250307	183800	37303284	1920	1920	1920	1920	0
38	20250307	183700	37303284	1920	1920	1920	1920	0
39	20250307	183600	37303284	1920	1920	1920	1920	0
40	20250307	183500	37303284	1920	1920	1920	1920	0
41	20250307	183400	37303284	1920	1920	1920	1920	0
42	20250307	183300	37303284	1920	1920	1920	1920	0
43	20250307	183200	37303284	1920	1920	1920	1920	0
44	20250307	183100	37303284	1920	1920	1920	1920	0
45	20250307	183000	37303284	1920	1920	1920	1920	0
46	20250307	182900	37303284	1920	1920	1920	1920	0
47	20250307	182800	37303284	1920	1920	1920	1920	0
48	20250307	182700	37303284	1920	1920	1920	1920	0
49	20250307	182600	37303284	1920	1920	1920	1920	0
50	20250307	182500	37303284	1920	1920	1920	1920	0
51	20250307	182400	37303284	1920	1920	1920	1920	0
52	20250307	182300	37303284	1920	1920	1920	1920	0
53	20250307	182200	37303284	1920	1920	1920	1920	0
54	20250307	182100	37303284	1920	1920	1920	1920	0
55	20250307	182000	37303284	1920	1920	1920	1920	0
56	20250307	181900	37303284	1920	1920	1920	1920	0
57	20250307	181800	37303284	1920	1920	1920	1920	0
58	20250307	181700	37303284	1920	1920	1920	1920	0
59	20250307	181600	37303284	1920	1920	1920	1920	0
60	20250307	181500	37303284	1920	1920	1920	1920	0
61	20250307	181400	37303284	1920	1920	1920	1920	0
62	20250307	181300	37303284	1920	1920	1920	1920	481
63	20250307	181200	37303284	1920	1920	1920	1920	0
64	20250307	181100	37303284	1920	1920	1920	1920	0
65	20250307	181000	37303284	1920	1920	1920	1920	0
66	20250307	180900	37303284	1920	1920	1920	1920	0
67	20250307	180800	37303284	1920	1920	1920	1920	0
68	20250307	180700	37303284	1920	1920	1920	1920	0
69	20250307	180600	37303284	1920	1920	1920	1920	0
70	20250307	180500	37303284	1920	1920	1920	1920	0
71	20250307	180400	37303284	1920	1920	1920	1920	0
72	20250307	180300	37303284	1920	1920	1920	1920	0
73	20250307	180200	37303284	1920	1920	1920	1920	0
74	20250307	180100	37303284	1920	1920	1920	1920	0
75	20250307	180000	37303284	1920	1920	1920	1920	0
76	20250307	175900	37303284	1920	1920	1920	1920	0
77	20250307	175800	37303284	1920	1920	1920	1920	0
78	20250307	175700	37303284	1920	1920	1920	1920	0
79	20250307	175600	37303284	1920	1920	1920	1920	0
80	20250307	175500	37303284	1920	1920	1920	1920	0
81	20250307	175400	37303284	1920	1920	1920	1920	0
82	20250307	175300	37303284	1920	1920	1920	1920	0
83	20250307	175200	37303284	1920	1920	1920	1920	0
84	20250307	175100	37303284	1920	1920	1920	1920	0
85	20250307	175000	37303284	1920	1920	1920	1920	0
86	20250307	174900	37303284	1920	1920	1920	1920	0
87	20250307	174800	37303284	1920	1920	1920	1920	0
88	20250307	174700	37303284	1920	1920	1920	1920	0
89	20250307	174600	37303284	1920	1920	1920	1920	0
90	20250307	174500	37303284	1920	1920	1920	1920	0
91	20250307	174400	37303284	1920	1920	1920	1920	0
92	20250307	174300	37303284	1920	1920	1920	1920	481
93	20250307	174200	37303284	1920	1920	1920	1920	0
94	20250307	174100	37303284	1920	1920	1920	1920	0
95	20250307	174000	37303284	1920	1920	1920	1920	0
96	20250307	173900	37303284	1920	1920	1920	1920	0
97	20250307	173800	37303284	1920	1920	1920	1920	0
98	20250307	173700	37303284	1920	1920	1920	1920	0
99	20250307	173600	37303284	1920	1920	1920	1920	0
100	20250307	173500	37303284	1920	1920	1920	1920	0
101	20250307	173400	37303284	1920	1920	1920	1920	0
102	20250307	173300	37303284	1920	1920	1920	1920	0
103	20250307	173200	37303284	1920	1920	1920	1920	0
104	20250307	173100	37303284	1920	1920	1920	1920	0
105	20250307	173000	37303284	1920	1920	1920	1920	0
106	20250307	172900	37303284	1920	1920	1920	1920	0
107	20250307	172800	37303284	1920	1920	1920	1920	0
108	20250307	172700	37303284	1920	1920	1920	1920	0
109	20250307	172600	37303284	1920	1920	1920	1920	0
110	20250307	172500	37303284	1920	1920	1920	1920	0
111	20250307	172400	37303284	1920	1920	1920	1920	0
112	20250307	172300	37303284	1920	1920	1920	1920	0
113	20250307	172200	37303284	1920	1920	1920	1920	0
114	20250307	172100	37303284	1920	1920	1920	1920	0
115	20250307	172000	37303284	1920	1920	1920	1920	0
116	20250307	171900	37303284	1920	1920	1920	1920	0
117	20250307	171800	37303284	1920	1920	1920	1920	0
118	20250307	171700	37303284	1920	1920	1920	1920	0
119	20250307	171600	37303284	1920	1920	1920	1920	0
120	20250307	171500	37303284	1920	1920	1920	1920	0
121	20250307	171400	37303284	1920	1920	1920	1920	0
122	20250307	171300	37303284	1920	1920	1920	1920	481
123	20250307	171200	37303284	1920	1920	1920	1920	0
124	20250307	171100	37303284	1920	1920	1920	1920	0
125	20250307	171000	37303284	1920	1920	1920	1920	0
126	20250307	170900	37303284	1920	1920	1920	1920	0
127	20250307	170800	37303284	1920	1920	1920	1920	0
128	20250307	170700	37303284	1920	1920	1920	1920	0
129	20250307	170600	37303284	1920	1920	1920	1920	0
130	20250307	170500	37303284	1920	1920	1920	1920	0
131	20250307	170400	37303284	1920	1920	1920	1920	0
132	20250307	170300	37303284	1920	1920	1920	1920	0
133	20250307	170200	37303284	1920	1920	1920	1920	0
134	20250307	170100	37303284	1920	1920	1920	1920	0
135	20250307	170000	37303284	1920	1920	1920	1920	0
136	20250307	165900	37303284	1920	1920	1920	1920	0
137	20250307	165800	37303284	1920	1920	1920	1920	0
138	20250307	165700	37303284	1920	1920	1920	1920	0
139	20250307	165600	37303284	1920	1920	1920	1920	0
140	20250307	165500	37303284	1920	1920	1920	1920	0
141	20250307	165400	37303284	1920	1920	1920	1920	0
142	20250307	165300	37303284	1920	1920	1920	1920	0
143	20250307	165200	37303284	1920	1920	1920	1920	0
144	20250307	165100	37303284	1920	1920	1920	1920	0
145	20250307	165000	37303284	1920	1920	1920	1920	0
146	20250307	164900	37303284	1920	1920	1920	1920	0
147	20250307	164800	37303284	1920	1920	1920	1920	0
148	20250307	164700	37303284	1920	1920	1920	1920	0
149	20250307	164600	37303284	1920	1920	1920	1920	0
150	20250307	164500	37303284	1920	1920	1920	1920	0
151	20250307	164400	37303284	1920	1920	1920	1920	0
152	20250307	164300	37303284	1920	1920	1920	1920	481
153	20250307	164200	37303284	1920	1920	1920	1920	0
154	20250307	164100	37303284	1920	1920	1920	1920	0
155	20250307	164000	37303284	1920	1920	1920	1920	0
156	20250307	163900	37303284	1920	1920	1920	1920	0
157	20250307	163800	37303284	1920	1920	1920	1920	0
158	20250307	163700	37303284	1920	1920	1920	1920	0
159	20250307	163600	37303284	1920	1920	1920	1920	0
160	20250307	163500	37303284	1920	1920	1920	1920	0
161	20250307	163400	37303284	1920	1920	1920	1920	0
162	20250307	163300	37303284	1920	1920	1920	1920	0
163	20250307	163200	37303284	1920	1920	1920	1920	0
164	20250307	163100	37303284	1920	1920	1920	1920	0
165	20250307	163000	37303284	1920	1920	1920	1920	0
166	20250307	162900	37303284	1920	1920	1920	1920	0
167	20250307	162800	37303284	1920	1920	1920	1920	0
168	20250307	162700	37303284	1920	1920	1920	1920	0
169	20250307	162600	37303284	1920	1920	1920	1920	0
170	20250307	162500	37303284	1920	1920	1920	1920	0
171	20250307	162400	37303284	1920	1920	1920	1920	0
172	20250307	162300	37303284	1920	1920	1920	1920	0
173	20250307	162200	37303284	1920	1920	1920	1920	0
174	20250307	162100	37303284	1920	1920	1920	1920	0
175	20250307	162000	37303284	1920	1920	1920	1920	0
176	20250307	161900	37303284	1920	1920	1920	1920	0
177	20250307	161800	37303284	1920	1920	1920	1920	0
178	20250307	161700	37303284	1920	1920	1920	1920	0
179	20250307	161600	37303284	1920	1920	1920	1920	0
180	20250307	161500	37303284	1920	1920	1920	1920	0
181	20250307	161400	37303284	1920	1920	1920	1920	0
182	20250307	161300	37303284	1920	1920	1920	1920	481
183	20250307	161200	37303284	1920	1920	1920	1920	0
184	20250307	161100	37303284	1920	1920	1920	1920	0
185	20250307	161000	37303284	1920	1920	1920	1920	0
186	20250307	160900	37303284	1920	1920	1920	1920	0
187	20250307	160800	37303284	1920	1920	1920	1920	0
188	20250307	160700	37303284	1920	1920	1920	1920	0
189	20250307	160600	37303284	1920	1920	1920	1920	0
190	20250307	160500	37303284	1920	1920	1920	1920	0
191	20250307	160400	37303284	1920	1920	1920	1920	0
192	20250307	160300	37303284	1920	1920	1920	1920	0
193	20250307	160200	37303284	1920	1920	1920	1920	0
194	20250307	160100	37303284	1920	1920	1920	1920	0
195	20250307	160000	37303284	1920	1920	1920	1920	0
196	20250307	155900	37303284	1920	1920	1920	1920	0
197	20250307	155800	37303284	1920	1920	1920	1920	0
198	20250307	155700	37303284	1920	1920	1920	1920	0
199	20250307	155600	37303284	1920	1920	1920	1920	0
200	20250307	155500	37303284	1920	1920	1920	1920	0
201	20250307	155400	37303284	1920	1920	1920	1920	0
202	20250307	155300	37303284	1920	1920	1920	1920	0
203	20250307	155200	37303284	1920	1920	1920	1920	0
204	20250307	155100	37303284	1920	1920	1920	1920	0
205	20250307	155000	37303284	1920	1920	1920	1920	0
206	20250307	154900	37303284	1920	1920	1920	1920	0
207	20250307	154800	37303284	1920	1920	1920	1920	0
208	20250307	154700	37303284	1920	1920	1920	1920	0
209	20250307	154600	37303284	1920	1920	1920	1920	0
210	20250307	154500	37303284	1920	1920	1920	1920	0
211	20250307	154400	37303284	1920	1920	1920	1920	0
212	20250307	154300	37303284	1920	1920	1920	1920	481
213	20250307	154200	37303284	1920	1920	1920	1920	0
214	20250307	154100	37303284	1920	1920	1920	1920	0
215	20250307	154000	37303284	1920	1920	1920	1920	0
216	20250307	153900	37303284	1920	1920	1920	1920	0
217	20250307	153800	37303284	1920	1920	1920	1920	0
218	20250307	153700	37303284	1920	1920	1920	1920	0
219	20250307	153600	37303284	1920	1920	1920	1920	0
220	20250307	153500	37303284	1920	1920	1920	1920	0
221	20250307	153400	37303284	1920	1920	1920	1920	0
222	20250307	153300	37303284	1920	1920	1920	1920	0
223	20250307	153200	37303284	1920	1920	1920	1920	0
224	20250307	153100	37303284	1920	1920	1920	1920	0
225	20250307	153000	37303284	1920	1920	1920	1920	481
226	20250307	152900	36379764	1923	1923	1923	1923	0
227	20250307	152800	36379764	1923	1923	1923	1923	0
228	20250307	152700	36379764	1923	1923	1923	1923	0
229	20250307	152600	36379764	1923	1923	1923	1923	0
230	20250307	152500	36379764	1923	1923	1923	1923	0
231	20250307	152400	36379764	1923	1923	1923	1923	0
232	20250307	152300	36379764	1923	1923	1923	1923	0
233	20250307	152200	36379764	1923	1923	1923	1923	0
234	20250307	152100	36379764	1923	1923	1923	1923	0
235	20250307	152000	36379764	1923	1923	1923	1923	0
236	20250307	151900	36379764	1923	1923	1923	1923	0
237	20250307	151800	36379764	1923	1923	1923	1923	0
238	20250307	151700	36379764	1923	1923	1923	1923	0
239	20250307	151600	36379764	1923	1923	1923	1923	0
240	20250307	151500	36379764	1923	1923	1923	1923	14
241	20250307	151400	36352842	1940	1940	1940	1940	0
242	20250307	151300	36352842	1940	1940	1940	1940	0
243	20250307	151200	36352842	1940	1940	1940	1940	0
244	20250307	151100	36352842	1940	1940	1940	1940	0
245	20250307	151000	36352842	1940	1940	1940	1940	0
246	20250307	150900	36352842	1940	1940	1940	1940	0
247	20250307	150800	36352842	1940	1940	1940	1940	0
248	20250307	150700	36352842	1940	1940	1940	1940	0
249	20250307	150600	36352842	1940	1940	1940	1940	0
250	20250307	150500	36352842	1940	1940	1940	1940	0
251	20250307	150400	36352842	1940	1940	1940	1940	0
252	20250307	150300	36352842	1940	1940	1940	1940	0
253	20250307	150200	36352842	1940	1940	1940	1940	0
254	20250307	150100	36352842	1940	1940	1940	1940	0
255	20250307	150000	36352842	1940	1940	1940	1940	0
256	20250307	145900	36352842	1940	1940	1940	1940	0
257	20250307	145800	36352842	1940	1940	1940	1940	9
258	20250307	145700	36335382	1940	1940	1940	1940	0
259	20250307	145600	36335382	1940	1940	1940	1940	0
260	20250307	145500	36335382	1940	1940	1940	1940	0
261	20250307	145400	36335382	1940	1940	1940	1940	3
262	20250307	145300	36329562	1940	1940	1940	1940	0
263	20250307	145200	36329562	1940	1940	1940	1940	0
264	20250307	145100	36329562	1940	1940	1940	1940	0
265	20250307	145000	36329562	1940	1940	1940	1940	0
266	20250307	144900	36329562	1940	1940	1940	1940	0
267	20250307	144800	36329562	1940	1940	1940	1940	0
268	20250307	144700	36329562	1940	1940	1940	1940	0
269	20250307	144600	36329562	1940	1940	1940	1940	0
270	20250307	144500	36329562	1940	1940	1940	1940	0
271	20250307	144400	36329562	1940	1940	1940	1940	0
272	20250307	144300	36329562	1940	1940	1940	1940	2
273	20250307	144200	36325682	1940	1940	1940	1940	0
274	20250307	144100	36325682	1940	1940	1940	1940	0
275	20250307	144000	36325682	1940	1940	1940	1940	0
276	20250307	143900	36325682	1940	1940	1940	1940	0
277	20250307	143800	36325682	1940	1940	1940	1940	2
278	20250307	143700	36321802	1917	1917	1917	1917	0
279	20250307	143600	36321802	1917	1917	1917	1917	0
280	20250307	143500	36321802	1917	1917	1917	1917	0
281	20250307	143400	36321802	1917	1917	1917	1917	0
282	20250307	143300	36321802	1917	1917	1917	1917	0
283	20250307	143200	36321802	1917	1917	1917	1917	190
284	20250307	143100	35957572	1916	1916	1916	1916	0
285	20250307	143000	35957572	1916	1920	1920	1916	138
286	20250307	142900	35692993	1940	1940	1940	1940	0
287	20250307	142800	35692993	1940	1941	1941	1940	743
288	20250307	142700	34250853	1941	1941	1941	1941	0
289	20250307	142600	34250853	1941	1941	1941	1941	0
290	20250307	142500	34250853	1941	1941	1941	1941	0
291	20250307	142400	34250853	1941	1941	1942	1941	163
292	20250307	142300	33934456	1941	1946	1946	1941	529
293	20250307	142200	32906823	1965	1965	1965	1965	0
294	20250307	142100	32906823	1965	1965	1965	1965	0
295	20250307	142000	32906823	1965	1965	1965	1965	0
296	20250307	141900	32906823	1965	1965	1965	1965	0
297	20250307	141800	32906823	1965	1965	1965	1965	0
298	20250307	141700	32906823	1965	1965	1965	1965	0
299	20250307	141600	32906823	1965	1965	1965	1965	0
300	20250307	141500	32906823	1965	1965	1965	1965	0
301	20250307	141400	32906823	1965	1965	1965	1965	0
302	20250307	141300	32906823	1965	1965	1965	1965	0
303	20250307	141200	32906823	1965	1965	1965	1965	0
304	20250307	141100	32906823	1965	1965	1965	1965	0
305	20250307	141000	32906823	1965	1965	1965	1965	1
306	20250307	140900	32904858	1945	1945	1945	1945	0
307	20250307	140800	32904858	1945	1945	1945	1945	0
308	20250307	140700	32904858	1945	1946	1946	1945	156
309	20250307	140600	32601418	1949	1949	1949	1949	0
310	20250307	140500	32601418	1949	1952	1952	1949	1129
311	20250307	140400	30398660	1954	1954	1954	1954	0
312	20250307	140300	30398660	1954	1954	1954	1954	1
313	20250307	140200	30396706	1954	1954	1954	1954	0
314	20250307	140100	30396706	1954	1954	1954	1954	0
315	20250307	140000	30396706	1954	1954	1954	1954	0
316	20250307	135900	30396706	1954	1954	1954	1954	0
317	20250307	135800	30396706	1954	1954	1954	1954	0
318	20250307	135700	30396706	1954	1954	1954	1954	0
319	20250307	135600	30396706	1954	1954	1954	1954	0
320	20250307	135500	30396706	1954	1954	1954	1954	0
321	20250307	135400	30396706	1954	1954	1954	1954	0
322	20250307	135300	30396706	1954	1954	1954	1954	0
323	20250307	135200	30396706	1954	1954	1954	1954	0
324	20250307	135100	30396706	1954	1954	1954	1954	0
325	20250307	135000	30396706	1954	1954	1954	1954	0
326	20250307	134900	30396706	1954	1967	1967	1954	73
327	20250307	134800	30253830	1956	1960	1960	1955	741
328	20250307	134700	28804891	1979	1978	1979	1978	15
329	20250307	134600	28775220	1959	1960	1960	1959	999
330	20250307	134500	26818165	1979	1979	1979	1979	0
331	20250307	134400	26818165	1979	1979	1979	1979	0
332	20250307	134300	26818165	1979	1979	1979	1979	0
333	20250307	134200	26818165	1979	1979	1979	1979	0
334	20250307	134100	26818165	1979	1979	1979	1979	0
335	20250307	134000	26818165	1979	1979	1979	1979	0
336	20250307	133900	26818165	1979	1979	1979	1979	0
337	20250307	133800	26818165	1979	1979	1979	1979	3
338	20250307	133700	26812228	1976	1976	1976	1976	0
339	20250307	133600	26812228	1976	1976	1976	1976	0
340	20250307	133500	26812228	1976	1976	1976	1976	0
341	20250307	133400	26812228	1976	1976	1976	1976	0
342	20250307	133300	26812228	1976	1976	1976	1976	0
343	20250307	133200	26812228	1976	1976	1976	1976	0
344	20250307	133100	26812228	1976	1976	1976	1976	0
345	20250307	133000	26812228	1976	1976	1976	1976	0
346	20250307	132900	26812228	1976	1976	1976	1976	0
347	20250307	132800	26812228	1976	1976	1976	1976	0
348	20250307	132700	26812228	1976	1976	1976	1976	0
349	20250307	132600	26812228	1976	1976	1976	1976	0
350	20250307	132500	26812228	1976	1977	1980	1976	372
351	20250307	132400	26076779	1976	1975	1976	1975	80
352	20250307	132300	25918769	1975	1975	1975	1975	0
353	20250307	132200	25918769	1975	1973	1975	1973	56
354	20250307	132100	25808256	1973	1973	1973	1973	0
355	20250307	132000	25808256	1973	1973	1973	1973	0
356	20250307	131900	25808256	1973	1973	1973	1973	0
357	20250307	131800	25808256	1973	1973	1973	1973	0
358	20250307	131700	25808256	1973	1973	1973	1973	0
359	20250307	131600	25808256	1973	1973	1973	1973	0
360	20250307	131500	25808256	1973	1973	1973	1973	0
361	20250307	131400	25808256	1973	1973	1973	1973	0
362	20250307	131300	25808256	1973	1973	1973	1973	0
363	20250307	131200	25808256	1973	1972	1973	1972	6
364	20250307	131100	25796423	1973	1973	1973	1973	0
365	20250307	131000	25796423	1973	1973	1973	1973	0
366	20250307	130900	25796423	1973	1973	1973	1973	0
367	20250307	130800	25796423	1973	1973	1973	1973	0
368	20250307	130700	25796423	1973	1973	1973	1973	0
369	20250307	130600	25796423	1973	1973	1973	1973	0
370	20250307	130500	25796423	1973	1973	1973	1973	0
371	20250307	130400	25796423	1973	1973	1973	1973	0
372	20250307	130300	25796423	1973	1970	1973	1970	10
373	20250307	130200	25776704	1960	1960	1960	1960	9
374	20250307	130100	25759064	1975	1975	1975	1975	10
375	20250307	130000	25739314	1975	1975	1975	1975	0
376	20250307	125900	25739314	1975	1975	1975	1975	0
377	20250307	125800	25739314	1975	1975	1975	1975	0
378	20250307	125700	25739314	1975	1975	1975	1975	0
379	20250307	125600	25739314	1975	1975	1975	1975	0
380	20250307	125500	25739314	1975	1975	1975	1975	0
381	20250307	125400	25739314	1975	1975	1975	1975	0
382	20250307	125300	25739314	1975	1975	1975	1975	0
383	20250307	125200	25739314	1975	1975	1975	1975	0
384	20250307	125100	25739314	1975	1975	1975	1975	0
385	20250307	125000	25739314	1975	1975	1975	1975	0
386	20250307	124900	25739314	1975	1975	1975	1975	0
387	20250307	124800	25739314	1975	1975	1975	1975	0
388	20250307	124700	25739314	1975	1975	1975	1975	0
389	20250307	124600	25739314	1975	1975	1975	1975	0
390	20250307	124500	25739314	1975	1975	1975	1975	0
391	20250307	124400	25739314	1975	1975	1975	1975	0
392	20250307	124300	25739314	1975	1975	1975	1975	0
393	20250307	124200	25739314	1975	1975	1975	1975	0
394	20250307	124100	25739314	1975	1975	1975	1975	0
395	20250307	124000	25739314	1975	1975	1975	1975	0
396	20250307	123900	25739314	1975	1975	1975	1975	0
397	20250307	123800	25739314	1975	1975	1975	1975	0
398	20250307	123700	25739314	1975	1975	1975	1975	0
399	20250307	123600	25739314	1975	1975	1975	1975	0
400	20250307	123500	25739314	1975	1975	1975	1975	1
401	20250307	123400	25737339	1976	1976	1976	1976	0
402	20250307	123300	25737339	1976	1976	1976	1976	0
403	20250307	123200	25737339	1976	1976	1976	1976	0
404	20250307	123100	25737339	1976	1976	1976	1976	1
405	20250307	123000	25735363	1976	1960	1977	1960	756
406	20250307	122900	24241478	1977	1977	1977	1977	0
407	20250307	122800	24241478	1977	1977	1977	1977	0
408	20250307	122700	24241478	1977	1977	1977	1977	0
409	20250307	122600	24241478	1977	1977	1977	1977	0
410	20250307	122500	24241478	1977	1977	1977	1977	4
411	20250307	122400	24233570	1977	1977	1977	1977	2
412	20250307	122300	24229616	1974	1960	1974	1959	9
413	20250307	122200	24211949	1979	1979	1979	1979	3
414	20250307	122100	24206012	1980	1980	1980	1980	0
415	20250307	122000	24206012	1980	1980	1980	1980	0
416	20250307	121900	24206012	1980	1980	1980	1980	0
417	20250307	121800	24206012	1980	1980	1980	1980	0
418	20250307	121700	24206012	1980	1980	1980	1980	0
419	20250307	121600	24206012	1980	1980	1980	1980	0
420	20250307	121500	24206012	1980	1980	1980	1980	0
421	20250307	121400	24206012	1980	1980	1980	1980	0
422	20250307	121300	24206012	1980	1980	1980	1980	0
423	20250307	121200	24206012	1980	1980	1980	1980	0
424	20250307	121100	24206012	1980	1980	1980	1980	0
425	20250307	121000	24206012	1980	1979	1980	1979	14
426	20250307	120900	24178302	1980	1970	1980	1970	80
427	20250307	120800	24020618	1970	1970	1970	1970	0
428	20250307	120700	24020618	1970	1970	1970	1970	0
429	20250307	120600	24020618	1970	1970	1970	1970	0
430	20250307	120500	24020618	1970	1970	1970	1970	0
431	20250307	120400	24020618	1970	1970	1970	1970	0
432	20250307	120300	24020618	1970	1970	1970	1970	0
433	20250307	120200	24020618	1970	1970	1970	1970	0
434	20250307	120100	24020618	1970	1970	1970	1970	1
435	20250307	120000	24018648	1958	1958	1958	1958	0
436	20250307	115900	24018648	1958	1958	1958	1958	1
437	20250307	115800	24016690	1956	1958	1958	1956	50
438	20250307	115700	23918798	1958	1959	1959	1958	50
439	20250307	115600	23820857	1961	1960	1961	1960	19
440	20250307	115500	23783616	1960	1961	1961	1959	144
441	20250307	115400	23501369	1962	1962	1962	1962	0
442	20250307	115300	23501369	1962	1962	1962	1962	1
443	20250307	115200	23499407	1961	1961	1961	1961	2
444	20250307	115100	23495485	1961	1961	1961	1961	1
445	20250307	115000	23493524	1980	1977	1980	1977	5
446	20250307	114900	23483636	1982	1982	1982	1982	0
447	20250307	114800	23483636	1982	1982	1982	1982	0
448	20250307	114700	23483636	1982	1982	1982	1982	0
449	20250307	114600	23483636	1982	1982	1982	1982	0
450	20250307	114500	23483636	1982	1982	1982	1982	0
451	20250307	114400	23483636	1982	1982	1982	1982	0
452	20250307	114300	23483636	1982	1982	1982	1982	0
453	20250307	114200	23483636	1982	1982	1982	1982	0
454	20250307	114100	23483636	1982	1982	1982	1982	0
455	20250307	114000	23483636	1982	1982	1982	1982	0
456	20250307	113900	23483636	1982	1982	1982	1982	0
457	20250307	113800	23483636	1982	1982	1982	1982	0
458	20250307	113700	23483636	1982	1982	1982	1982	0
459	20250307	113600	23483636	1982	1982	1982	1982	0
460	20250307	113500	23483636	1982	1982	1982	1982	0
461	20250307	113400	23483636	1982	1982	1982	1982	0
462	20250307	113300	23483636	1982	1982	1982	1982	0
463	20250307	113200	23483636	1982	1982	1982	1982	0
464	20250307	113100	23483636	1982	1982	1982	1982	190
465	20250307	113000	23107056	1982	1982	1982	1982	0
466	20250307	112900	23107056	1982	1982	1982	1982	1
467	20250307	112800	23105074	1985	1985	1985	1985	0
468	20250307	112700	23105074	1985	1985	1985	1985	0
469	20250307	112600	23105074	1985	1985	1985	1985	0
470	20250307	112500	23105074	1985	1985	1985	1985	0
471	20250307	112400	23105074	1985	1984	1985	1984	12
472	20250307	112300	23081264	1983	1964	1983	1951	875
473	20250307	112200	21357259	1982	1982	1982	1982	0
474	20250307	112100	21357259	1982	1982	1982	1982	0
475	20250307	112000	21357259	1982	1980	1982	1980	381
476	20250307	111900	20602840	1980	1980	1980	1980	0
477	20250307	111800	20602840	1980	1980	1980	1980	0
478	20250307	111700	20602840	1980	1978	1980	1978	44
479	20250307	111600	20515784	1978	1977	1978	1977	27
480	20250307	111500	20462385	1978	1973	1978	1970	165
481	20250307	111400	20136663	1973	1959	1973	1959	1429
482	20250307	111300	17333927	1959	1959	1959	1959	0
483	20250307	111200	17333927	1959	1959	1959	1959	0
484	20250307	111100	17333927	1959	1950	1959	1950	31
485	20250307	111000	17273468	1950	1950	1950	1950	0
486	20250307	110900	17273468	1950	1950	1950	1950	0
487	20250307	110800	17273468	1950	1950	1950	1950	0
488	20250307	110700	17273468	1950	1950	1950	1950	100
489	20250307	110600	17078468	1959	1959	1959	1959	0
490	20250307	110500	17078468	1959	1959	1959	1959	1
491	20250307	110400	17076509	1959	1959	1959	1959	0
492	20250307	110300	17076509	1959	1959	1959	1959	1
493	20250307	110200	17074550	1959	1950	1959	1950	60
494	20250307	110100	16957460	1959	1959	1959	1959	0
495	20250307	110000	16957460	1959	1959	1959	1959	0
496	20250307	105900	16957460	1959	1959	1959	1959	0
497	20250307	105800	16957460	1959	1959	1959	1959	9
498	20250307	105700	16939829	1960	1960	1960	1960	0
499	20250307	105600	16939829	1960	1960	1960	1960	0
500	20250307	105500	16939829	1960	1960	1960	1960	0
501	20250307	105400	16939829	1960	1960	1960	1960	0
502	20250307	105300	16939829	1960	1960	1960	1960	0
503	20250307	105200	16939829	1960	1960	1960	1960	0
504	20250307	105100	16939829	1960	1960	1960	1960	0
505	20250307	105000	16939829	1960	1960	1960	1960	0
506	20250307	104900	16939829	1960	1960	1960	1960	0
507	20250307	104800	16939829	1960	1960	1960	1960	0
508	20250307	104700	16939829	1960	1960	1960	1960	0
509	20250307	104600	16939829	1960	1960	1960	1960	0
510	20250307	104500	16939829	1960	1958	1960	1958	374
511	20250307	104400	16207440	1958	1958	1958	1958	0
512	20250307	104300	16207440	1958	1958	1958	1958	0
513	20250307	104200	16207440	1958	1958	1958	1958	3
514	20250307	104100	16201566	1958	1958	1958	1958	300
515	20250307	104000	15614166	1958	1958	1958	1958	0
516	20250307	103900	15614166	1958	1946	1958	1945	36
517	20250307	103800	15543972	1958	1958	1958	1958	0
518	20250307	103700	15543972	1958	1958	1958	1958	0
519	20250307	103600	15543972	1958	1958	1958	1958	0
520	20250307	103500	15543972	1958	1958	1958	1958	0
521	20250307	103400	15543972	1958	1958	1958	1958	8
522	20250307	103300	15528308	1958	1958	1958	1958	0
523	20250307	103200	15528308	1958	1958	1958	1958	0
524	20250307	103100	15528308	1958	1958	1958	1958	0
525	20250307	103000	15528308	1958	1958	1958	1958	0
526	20250307	102900	15528308	1958	1958	1958	1958	0
527	20250307	102800	15528308	1958	1958	1958	1958	102
528	20250307	102700	15328592	1958	1958	1958	1958	0
529	20250307	102600	15328592	1958	1958	1958	1958	3
530	20250307	102500	15322718	1958	1958	1958	1958	0
531	20250307	102400	15322718	1958	1958	1959	1958	52
532	20250307	102300	15220901	1958	1948	1958	1945	408
533	20250307	102200	14425367	1946	1946	1946	1946	0
534	20250307	102100	14425367	1946	1946	1946	1946	0
535	20250307	102000	14425367	1946	1945	1946	1945	424
536	20250307	101900	13600684	1945	1945	1945	1945	0
537	20250307	101800	13600684	1945	1945	1945	1945	0
538	20250307	101700	13600684	1945	1945	1945	1945	1000
539	20250307	101600	11655684	1945	1945	1945	1945	0
540	20250307	101500	11655684	1945	1945	1945	1945	0
541	20250307	101400	11655684	1945	1944	1945	1944	3
542	20250307	101300	11649850	1943	1943	1943	1943	0
543	20250307	101200	11649850	1943	1943	1943	1943	0
544	20250307	101100	11649850	1943	1943	1943	1943	0
545	20250307	101000	11649850	1943	1943	1943	1943	0
546	20250307	100900	11649850	1943	1943	1943	1943	0
547	20250307	100800	11649850	1943	1943	1943	1943	10
548	20250307	100700	11630420	1945	1945	1945	1945	0
549	20250307	100600	11630420	1945	1945	1945	1945	0
550	20250307	100500	11630420	1945	1945	1945	1945	0
551	20250307	100400	11630420	1945	1945	1945	1945	0
552	20250307	100300	11630420	1945	1945	1945	1945	0
553	20250307	100200	11630420	1945	1945	1945	1945	7
554	20250307	100100	11616805	1943	1943	1945	1943	83
555	20250307	100000	11455524	1943	1943	1943	1943	0
556	20250307	095900	11455524	1943	1943	1943	1943	2
557	20250307	095800	11451638	1940	1940	1940	1940	0
558	20250307	095700	11451638	1940	1940	1940	1940	0
559	20250307	095600	11451638	1940	1940	1940	1940	0
560	20250307	095500	11451638	1940	1940	1940	1940	0
561	20250307	095400	11451638	1940	1940	1940	1940	0
562	20250307	095300	11451638	1940	1940	1940	1940	0
563	20250307	095200	11451638	1940	1940	1940	1940	10
564	20250307	095100	11432238	1943	1943	1943	1943	0
565	20250307	095000	11432238	1943	1943	1943	1943	50
566	20250307	094900	11335088	1943	1943	1943	1943	1
567	20250307	094800	11333145	1940	1940	1940	1940	1507
568	20250307	094700	8409565	1940	1940	1940	1940	0
569	20250307	094600	8409565	1940	1940	1940	1940	0
570	20250307	094500	8409565	1940	1940	1940	1940	0
571	20250307	094400	8409565	1940	1940	1940	1940	0
572	20250307	094300	8409565	1940	1940	1940	1940	0
573	20250307	094200	8409565	1940	1940	1940	1940	49
574	20250307	094100	8314505	1940	1940	1940	1940	89
575	20250307	094000	8141845	1940	1939	1940	1939	275
576	20250307	093900	7608370	1938	1938	1938	1938	0
577	20250307	093800	7608370	1938	1938	1938	1938	20
578	20250307	093700	7569610	1938	1938	1938	1938	98
579	20250307	093600	7379686	1938	1938	1938	1938	0
580	20250307	093500	7379686	1938	1938	1938	1938	0
581	20250307	093400	7379686	1938	1938	1938	1938	0
582	20250307	093300	7379686	1938	1938	1938	1938	0
583	20250307	093200	7379686	1938	1938	1938	1938	3
584	20250307	093100	7373872	1938	1938	1938	1938	0
585	20250307	093000	7373872	1938	1938	1938	1938	0
586	20250307	092900	7373872	1938	1938	1938	1938	0
587	20250307	092800	7373872	1938	1938	1938	1938	0
588	20250307	092700	7373872	1938	1931	1938	1931	8
589	20250307	092600	7358410	1931	1931	1931	1931	0
590	20250307	092500	7358410	1931	1931	1931	1931	0
591	20250307	092400	7358410	1931	1930	1931	1920	34
592	20250307	092300	7292836	1930	1930	1930	1930	0
593	20250307	092200	7292836	1930	1930	1930	1930	7
594	20250307	092100	7279326	1930	1930	1930	1930	3
595	20250307	092000	7273536	1926	1926	1926	1926	0
596	20250307	091900	7273536	1926	1926	1926	1926	0
597	20250307	091800	7273536	1926	1923	1926	1923	33
598	20250307	091700	7209984	1922	1915	1922	1915	1847
599	20250307	091600	3672952	1915	1915	1915	1915	0
600	20250307	091500	3672952	1915	1910	1915	1910	10
601	20250307	091400	3653817	1915	1915	1915	1915	0
602	20250307	091300	3653817	1915	1914	1915	1914	15
603	20250307	091200	3625093	1915	1915	1915	1915	0
604	20250307	091100	3625093	1915	1915	1915	1915	0
605	20250307	091000	3625093	1915	1914	1915	1914	3
606	20250307	090900	3619349	1915	1914	1915	1914	783
607	20250307	090800	2119905	1915	1915	1915	1915	0
608	20250307	090700	2119905	1915	1915	1915	1915	0
609	20250307	090600	2119905	1915	1915	1915	1915	0
610	20250307	090500	2119905	1915	1915	1915	1915	0
611	20250307	090400	2119905	1915	1915	1915	1915	0
612	20250307	090300	2119905	1915	1915	1915	1915	10
613	20250307	090200	2100755	1915	1915	1915	1915	0
614	20250307	090100	2100755	1915	1915	1915	1915	67
615	20250307	090000	1972450	1915	1915	1915	1915	1030