KissMeData/043610/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	192700	442944995	1931	1931	1931	1931	7191
3	20250326	192600	442944995	1931	1931	1931	1931	0
4	20250326	192500	442944995	1931	1931	1931	1931	0
5	20250326	192400	442944995	1931	1931	1931	1931	0
6	20250326	192300	442944995	1931	1931	1931	1931	0
7	20250326	192200	442944995	1931	1931	1931	1931	0
8	20250326	192100	442944995	1931	1931	1931	1931	0
9	20250326	192000	442944995	1931	1931	1931	1931	0
10	20250326	191900	442944995	1931	1931	1931	1931	0
11	20250326	191800	442944995	1931	1931	1931	1931	0
12	20250326	191700	442944995	1931	1931	1931	1931	0
13	20250326	191600	442944995	1931	1931	1931	1931	0
14	20250326	191500	442944995	1931	1931	1931	1931	0
15	20250326	191400	442944995	1931	1931	1931	1931	0
16	20250326	191300	442944995	1931	1931	1931	1931	0
17	20250326	191200	442944995	1931	1931	1931	1931	0
18	20250326	191100	442944995	1931	1931	1931	1931	0
19	20250326	191000	442944995	1931	1931	1931	1931	0
20	20250326	190900	442944995	1931	1931	1931	1931	0
21	20250326	190800	442944995	1931	1931	1931	1931	0
22	20250326	190700	442944995	1931	1931	1931	1931	0
23	20250326	190600	442944995	1931	1931	1931	1931	0
24	20250326	190500	442944995	1931	1931	1931	1931	0
25	20250326	190400	442944995	1931	1931	1931	1931	0
26	20250326	190300	442944995	1931	1931	1931	1931	0
27	20250326	190200	442944995	1931	1931	1931	1931	0
28	20250326	190100	442944995	1931	1931	1931	1931	0
29	20250326	190000	442944995	1931	1931	1931	1931	0
30	20250326	185900	442944995	1931	1931	1931	1931	0
31	20250326	185800	442944995	1931	1931	1931	1931	0
32	20250326	185700	442944995	1931	1931	1931	1931	7191
33	20250326	185600	442944995	1931	1931	1931	1931	0
34	20250326	185500	442944995	1931	1931	1931	1931	0
35	20250326	185400	442944995	1931	1931	1931	1931	0
36	20250326	185300	442944995	1931	1931	1931	1931	0
37	20250326	185200	442944995	1931	1931	1931	1931	0
38	20250326	185100	442944995	1931	1931	1931	1931	0
39	20250326	185000	442944995	1931	1931	1931	1931	0
40	20250326	184900	442944995	1931	1931	1931	1931	0
41	20250326	184800	442944995	1931	1931	1931	1931	0
42	20250326	184700	442944995	1931	1931	1931	1931	0
43	20250326	184600	442944995	1931	1931	1931	1931	0
44	20250326	184500	442944995	1931	1931	1931	1931	0
45	20250326	184400	442944995	1931	1931	1931	1931	0
46	20250326	184300	442944995	1931	1931	1931	1931	0
47	20250326	184200	442944995	1931	1931	1931	1931	0
48	20250326	184100	442944995	1931	1931	1931	1931	0
49	20250326	184000	442944995	1931	1931	1931	1931	0
50	20250326	183900	442944995	1931	1931	1931	1931	0
51	20250326	183800	442944995	1931	1931	1931	1931	0
52	20250326	183700	442944995	1931	1931	1931	1931	0
53	20250326	183600	442944995	1931	1931	1931	1931	0
54	20250326	183500	442944995	1931	1931	1931	1931	0
55	20250326	183400	442944995	1931	1931	1931	1931	0
56	20250326	183300	442944995	1931	1931	1931	1931	0
57	20250326	183200	442944995	1931	1931	1931	1931	0
58	20250326	183100	442944995	1931	1931	1931	1931	0
59	20250326	183000	442944995	1931	1931	1931	1931	0
60	20250326	182900	442944995	1931	1931	1931	1931	0
61	20250326	182800	442944995	1931	1931	1931	1931	0
62	20250326	182700	442944995	1931	1931	1931	1931	7191
63	20250326	182600	442944995	1931	1931	1931	1931	0
64	20250326	182500	442944995	1931	1931	1931	1931	0
65	20250326	182400	442944995	1931	1931	1931	1931	0
66	20250326	182300	442944995	1931	1931	1931	1931	0
67	20250326	182200	442944995	1931	1931	1931	1931	0
68	20250326	182100	442944995	1931	1931	1931	1931	0
69	20250326	182000	442944995	1931	1931	1931	1931	0
70	20250326	181900	442944995	1931	1931	1931	1931	0
71	20250326	181800	442944995	1931	1931	1931	1931	0
72	20250326	181700	442944995	1931	1931	1931	1931	0
73	20250326	181600	442944995	1931	1931	1931	1931	0
74	20250326	181500	442944995	1931	1931	1931	1931	0
75	20250326	181400	442944995	1931	1931	1931	1931	0
76	20250326	181300	442944995	1931	1931	1931	1931	0
77	20250326	181200	442944995	1931	1931	1931	1931	0
78	20250326	181100	442944995	1931	1931	1931	1931	0
79	20250326	181000	442944995	1931	1931	1931	1931	0
80	20250326	180900	442944995	1931	1931	1931	1931	0
81	20250326	180800	442944995	1931	1931	1931	1931	0
82	20250326	180700	442944995	1931	1931	1931	1931	0
83	20250326	180600	442944995	1931	1931	1931	1931	0
84	20250326	180500	442944995	1931	1931	1931	1931	0
85	20250326	180400	442944995	1931	1931	1931	1931	0
86	20250326	180300	442944995	1931	1931	1931	1931	0
87	20250326	180200	442944995	1931	1931	1931	1931	0
88	20250326	180100	442944995	1931	1931	1931	1931	0
89	20250326	180000	442944995	1931	1931	1931	1931	0
90	20250326	175900	442944995	1931	1931	1931	1931	0
91	20250326	175800	442944995	1931	1931	1931	1931	0
92	20250326	175700	442944995	1931	1931	1931	1931	7191
93	20250326	175600	442944995	1931	1931	1931	1931	0
94	20250326	175500	442944995	1931	1931	1931	1931	0
95	20250326	175400	442944995	1931	1931	1931	1931	0
96	20250326	175300	442944995	1931	1931	1931	1931	0
97	20250326	175200	442944995	1931	1931	1931	1931	0
98	20250326	175100	442944995	1931	1931	1931	1931	0
99	20250326	175000	442944995	1931	1931	1931	1931	0
100	20250326	174900	442944995	1931	1931	1931	1931	0
101	20250326	174800	442944995	1931	1931	1931	1931	0
102	20250326	174700	442944995	1931	1931	1931	1931	0
103	20250326	174600	442944995	1931	1931	1931	1931	0
104	20250326	174500	442944995	1931	1931	1931	1931	0
105	20250326	174400	442944995	1931	1931	1931	1931	0
106	20250326	174300	442944995	1931	1931	1931	1931	0
107	20250326	174200	442944995	1931	1931	1931	1931	0
108	20250326	174100	442944995	1931	1931	1931	1931	0
109	20250326	174000	442944995	1931	1931	1931	1931	0
110	20250326	173900	442944995	1931	1931	1931	1931	0
111	20250326	173800	442944995	1931	1931	1931	1931	0
112	20250326	173700	442944995	1931	1931	1931	1931	0
113	20250326	173600	442944995	1931	1931	1931	1931	0
114	20250326	173500	442944995	1931	1931	1931	1931	0
115	20250326	173400	442944995	1931	1931	1931	1931	0
116	20250326	173300	442944995	1931	1931	1931	1931	0
117	20250326	173200	442944995	1931	1931	1931	1931	0
118	20250326	173100	442944995	1931	1931	1931	1931	0
119	20250326	173000	442944995	1931	1931	1931	1931	0
120	20250326	172900	442944995	1931	1931	1931	1931	0
121	20250326	172800	442944995	1931	1931	1931	1931	0
122	20250326	172700	442944995	1931	1931	1931	1931	7191
123	20250326	172600	442944995	1931	1931	1931	1931	0
124	20250326	172500	442944995	1931	1931	1931	1931	0
125	20250326	172400	442944995	1931	1931	1931	1931	0
126	20250326	172300	442944995	1931	1931	1931	1931	0
127	20250326	172200	442944995	1931	1931	1931	1931	0
128	20250326	172100	442944995	1931	1931	1931	1931	0
129	20250326	172000	442944995	1931	1931	1931	1931	0
130	20250326	171900	442944995	1931	1931	1931	1931	0
131	20250326	171800	442944995	1931	1931	1931	1931	0
132	20250326	171700	442944995	1931	1931	1931	1931	0
133	20250326	171600	442944995	1931	1931	1931	1931	0
134	20250326	171500	442944995	1931	1931	1931	1931	0
135	20250326	171400	442944995	1931	1931	1931	1931	0
136	20250326	171300	442944995	1931	1931	1931	1931	0
137	20250326	171200	442944995	1931	1931	1931	1931	0
138	20250326	171100	442944995	1931	1931	1931	1931	0
139	20250326	171000	442944995	1931	1931	1931	1931	0
140	20250326	170900	442944995	1931	1931	1931	1931	0
141	20250326	170800	442944995	1931	1931	1931	1931	0
142	20250326	170700	442944995	1931	1931	1931	1931	0
143	20250326	170600	442944995	1931	1931	1931	1931	0
144	20250326	170500	442944995	1931	1931	1931	1931	0
145	20250326	170400	442944995	1931	1931	1931	1931	0
146	20250326	170300	442944995	1931	1931	1931	1931	0
147	20250326	170200	442944995	1931	1931	1931	1931	0
148	20250326	170100	442944995	1931	1931	1931	1931	0
149	20250326	170000	442944995	1931	1931	1931	1931	0
150	20250326	165900	442944995	1931	1931	1931	1931	0
151	20250326	165800	442944995	1931	1931	1931	1931	0
152	20250326	165700	442944995	1931	1931	1931	1931	7191
153	20250326	165600	442944995	1931	1931	1931	1931	0
154	20250326	165500	442944995	1931	1931	1931	1931	0
155	20250326	165400	442944995	1931	1931	1931	1931	0
156	20250326	165300	442944995	1931	1931	1931	1931	0
157	20250326	165200	442944995	1931	1931	1931	1931	0
158	20250326	165100	442944995	1931	1931	1931	1931	0
159	20250326	165000	442944995	1931	1931	1931	1931	0
160	20250326	164900	442944995	1931	1931	1931	1931	0
161	20250326	164800	442944995	1931	1931	1931	1931	0
162	20250326	164700	442944995	1931	1931	1931	1931	0
163	20250326	164600	442944995	1931	1931	1931	1931	0
164	20250326	164500	442944995	1931	1931	1931	1931	0
165	20250326	164400	442944995	1931	1931	1931	1931	0
166	20250326	164300	442944995	1931	1931	1931	1931	0
167	20250326	164200	442944995	1931	1931	1931	1931	0
168	20250326	164100	442944995	1931	1931	1931	1931	0
169	20250326	164000	442944995	1931	1931	1931	1931	0
170	20250326	163900	442944995	1931	1931	1931	1931	0
171	20250326	163800	442944995	1931	1931	1931	1931	0
172	20250326	163700	442944995	1931	1931	1931	1931	0
173	20250326	163600	442944995	1931	1931	1931	1931	0
174	20250326	163500	442944995	1931	1931	1931	1931	0
175	20250326	163400	442944995	1931	1931	1931	1931	0
176	20250326	163300	442944995	1931	1931	1931	1931	0
177	20250326	163200	442944995	1931	1931	1931	1931	0
178	20250326	163100	442944995	1931	1931	1931	1931	0
179	20250326	163000	442944995	1931	1931	1931	1931	0
180	20250326	162900	442944995	1931	1931	1931	1931	0
181	20250326	162800	442944995	1931	1931	1931	1931	0
182	20250326	162700	442944995	1931	1931	1931	1931	7191
183	20250326	162600	442944995	1931	1931	1931	1931	0
184	20250326	162500	442944995	1931	1931	1931	1931	0
185	20250326	162400	442944995	1931	1931	1931	1931	0
186	20250326	162300	442944995	1931	1931	1931	1931	0
187	20250326	162200	442944995	1931	1931	1931	1931	0
188	20250326	162100	442944995	1931	1931	1931	1931	0
189	20250326	162000	442944995	1931	1931	1931	1931	0
190	20250326	161900	442944995	1931	1931	1931	1931	0
191	20250326	161800	442944995	1931	1931	1931	1931	0
192	20250326	161700	442944995	1931	1931	1931	1931	0
193	20250326	161600	442944995	1931	1931	1931	1931	0
194	20250326	161500	442944995	1931	1931	1931	1931	0
195	20250326	161400	442944995	1931	1931	1931	1931	0
196	20250326	161300	442944995	1931	1931	1931	1931	0
197	20250326	161200	442944995	1931	1931	1931	1931	0
198	20250326	161100	442944995	1931	1931	1931	1931	0
199	20250326	161000	442944995	1931	1931	1931	1931	0
200	20250326	160900	442944995	1931	1931	1931	1931	0
201	20250326	160800	442944995	1931	1931	1931	1931	0
202	20250326	160700	442944995	1931	1931	1931	1931	0
203	20250326	160600	442944995	1931	1931	1931	1931	0
204	20250326	160500	442944995	1931	1931	1931	1931	0
205	20250326	160400	442944995	1931	1931	1931	1931	0
206	20250326	160300	442944995	1931	1931	1931	1931	0
207	20250326	160200	442944995	1931	1931	1931	1931	0
208	20250326	160100	442944995	1931	1931	1931	1931	0
209	20250326	160000	442944995	1931	1931	1931	1931	0
210	20250326	155900	442944995	1931	1931	1931	1931	0
211	20250326	155800	442944995	1931	1931	1931	1931	0
212	20250326	155700	442944995	1931	1931	1931	1931	7191
213	20250326	155600	442944995	1931	1931	1931	1931	0
214	20250326	155500	442944995	1931	1931	1931	1931	0
215	20250326	155400	442944995	1931	1931	1931	1931	0
216	20250326	155300	442944995	1931	1931	1931	1931	0
217	20250326	155200	442944995	1931	1931	1931	1931	0
218	20250326	155100	442944995	1931	1931	1931	1931	0
219	20250326	155000	442944995	1931	1931	1931	1931	0
220	20250326	154900	442944995	1931	1931	1931	1931	0
221	20250326	154800	442944995	1931	1931	1931	1931	0
222	20250326	154700	442944995	1931	1931	1931	1931	0
223	20250326	154600	442944995	1931	1931	1931	1931	0
224	20250326	154500	442944995	1931	1931	1931	1931	0
225	20250326	154400	442944995	1931	1931	1931	1931	0
226	20250326	154300	442944995	1931	1931	1931	1931	0
227	20250326	154200	442944995	1931	1931	1931	1931	0
228	20250326	154100	442944995	1931	1931	1931	1931	0
229	20250326	154000	442944995	1931	1931	1931	1931	0
230	20250326	153900	442944995	1931	1931	1931	1931	0
231	20250326	153800	442944995	1931	1931	1931	1931	0
232	20250326	153700	442944995	1931	1931	1931	1931	0
233	20250326	153600	442944995	1931	1931	1931	1931	0
234	20250326	153500	442944995	1931	1931	1931	1931	0
235	20250326	153400	442944995	1931	1931	1931	1931	0
236	20250326	153300	442944995	1931	1931	1931	1931	0
237	20250326	153200	442944995	1931	1931	1931	1931	0
238	20250326	153100	442944995	1931	1931	1931	1931	0
239	20250326	153000	442944995	1931	1931	1931	1931	7191
240	20250326	152900	429059174	1932	1932	1932	1932	0
241	20250326	152800	429059174	1932	1932	1932	1932	0
242	20250326	152700	429059174	1932	1932	1932	1932	0
243	20250326	152600	429059174	1932	1932	1932	1932	0
244	20250326	152500	429059174	1932	1932	1932	1932	0
245	20250326	152400	429059174	1932	1932	1932	1932	0
246	20250326	152300	429059174	1932	1932	1932	1932	0
247	20250326	152200	429059174	1932	1932	1932	1932	0
248	20250326	152100	429059174	1932	1932	1932	1932	0
249	20250326	152000	429059174	1932	1932	1932	1932	0
250	20250326	151900	429059174	1932	1932	1932	1930	186
251	20250326	151800	428699999	1932	1932	1932	1931	1159
252	20250326	151700	426461890	1942	1942	1942	1942	0
253	20250326	151600	426461890	1942	1942	1942	1942	0
254	20250326	151500	426461890	1942	1936	1942	1932	819
255	20250326	151400	424878525	1944	1944	1944	1944	19
256	20250326	151300	424841589	1944	1940	1944	1936	2487
257	20250326	151200	420012482	1941	1936	1941	1935	76
258	20250326	151100	419865390	1943	1943	1943	1943	10
259	20250326	151000	419845960	1943	1934	1943	1934	15
260	20250326	150900	419816941	1933	1937	1937	1933	94
261	20250326	150800	419635215	1945	1945	1945	1945	0
262	20250326	150700	419635215	1945	1945	1945	1933	85
263	20250326	150600	419470652	1938	1938	1938	1938	6
264	20250326	150500	419459024	1945	1939	1945	1934	83
265	20250326	150400	419298350	1946	1946	1946	1946	0
266	20250326	150300	419298350	1946	1946	1946	1946	0
267	20250326	150200	419298350	1946	1940	1946	1939	684
268	20250326	150100	417971397	1949	1949	1949	1949	0
269	20250326	150000	417971397	1949	1949	1949	1937	21
270	20250326	145900	417930681	1950	1951	1951	1950	2
271	20250326	145800	417926780	1957	1957	1957	1957	0
272	20250326	145700	417926780	1957	1957	1957	1957	0
273	20250326	145600	417926780	1957	1957	1957	1957	0
274	20250326	145500	417926780	1957	1957	1957	1957	0
275	20250326	145400	417926780	1957	1957	1957	1957	0
276	20250326	145300	417926780	1957	1957	1957	1957	0
277	20250326	145200	417926780	1957	1934	1957	1934	7447
278	20250326	145100	403408918	1935	1935	1935	1935	0
279	20250326	145000	403408918	1935	1935	1935	1935	422
280	20250326	144900	402592348	1935	1935	1935	1935	52
281	20250326	144800	402491728	1936	1936	1936	1936	0
282	20250326	144700	402491728	1936	1936	1936	1936	201
283	20250326	144600	402102592	1936	1936	1936	1936	0
284	20250326	144500	402102592	1936	1936	1936	1936	129
285	20250326	144400	401852848	1936	1936	1936	1936	110
286	20250326	144300	401639888	1936	1936	1936	1936	70
287	20250326	144200	401504368	1936	1936	1936	1936	200
288	20250326	144100	401117168	1936	1935	1936	1935	75
289	20250326	144000	400972042	1936	1936	1936	1936	0
290	20250326	143900	400972042	1936	1936	1936	1936	260
291	20250326	143800	400468682	1936	1935	1936	1935	1028
292	20250326	143700	398479201	1935	1930	1935	1930	104
293	20250326	143600	398277976	1935	1934	1935	1934	39
294	20250326	143500	398202529	1934	1934	1934	1934	100
295	20250326	143400	398009129	1934	1934	1935	1934	105
296	20250326	143300	397806058	1935	1935	1935	1934	298
297	20250326	143200	397229628	1934	1936	1936	1934	807
298	20250326	143100	395667290	1928	1936	1936	1928	1162
299	20250326	143000	393425250	1936	1930	1936	1929	465
300	20250326	142900	392528050	1936	1932	1936	1930	7257
301	20250326	142800	378520298	1931	1933	1933	1931	1099
302	20250326	142700	376396970	1932	1932	1932	1932	0
303	20250326	142600	376396970	1932	1932	1932	1932	0
304	20250326	142500	376396970	1932	1935	1935	1932	1070
305	20250326	142400	374328730	1935	1935	1935	1935	0
306	20250326	142300	374328730	1935	1935	1935	1935	0
307	20250326	142200	374328730	1935	1938	1938	1935	1530
308	20250326	142100	371367236	1938	1939	1939	1938	115
309	20250326	142000	371144361	1941	1938	1941	1938	24
310	20250326	141900	371097846	1942	1942	1942	1942	1
311	20250326	141800	371095904	1938	1942	1942	1938	71
312	20250326	141700	370958284	1942	1942	1942	1942	2
313	20250326	141600	370954400	1941	1941	1941	1941	1
314	20250326	141500	370952459	1942	1942	1942	1938	9
315	20250326	141400	370935009	1938	1941	1941	1938	119
316	20250326	141300	370704284	1942	1942	1942	1942	0
317	20250326	141200	370704284	1942	1940	1942	1940	831
318	20250326	141100	369092142	1942	1942	1942	1942	0
319	20250326	141000	369092142	1942	1941	1942	1937	180
320	20250326	140900	368743092	1942	1942	1942	1942	0
321	20250326	140800	368743092	1942	1942	1942	1942	8
322	20250326	140700	368727556	1946	1946	1946	1946	0
323	20250326	140600	368727556	1946	1946	1946	1946	0
324	20250326	140500	368727556	1946	1946	1946	1946	46
325	20250326	140400	368638040	1946	1945	1946	1945	1100
326	20250326	140300	366498300	1945	1945	1945	1945	501
327	20250326	140200	365523855	1944	1944	1944	1944	500
328	20250326	140100	364551855	1945	1945	1945	1945	0
329	20250326	140000	364551855	1945	1945	1945	1944	4
330	20250326	135900	364544077	1942	1945	1945	1942	554
331	20250326	135800	363468056	1945	1945	1945	1945	1
332	20250326	135700	363466111	1945	1945	1945	1945	1
333	20250326	135600	363464166	1945	1942	1945	1942	7
334	20250326	135500	363450566	1942	1945	1945	1942	999
335	20250326	135400	361510496	1945	1945	1945	1945	1
336	20250326	135300	361508551	1945	1945	1945	1945	20
337	20250326	135200	361469651	1945	1945	1945	1945	0
338	20250326	135100	361469651	1945	1938	1945	1938	410
339	20250326	135000	360674675	1938	1946	1946	1938	949
340	20250326	134900	358834949	1939	1945	1946	1939	17
341	20250326	134800	358801959	1946	1946	1946	1938	71
342	20250326	134700	358664287	1939	1946	1946	1939	36
343	20250326	134600	358594462	1947	1947	1947	1947	0
344	20250326	134500	358594462	1947	1946	1948	1946	552
345	20250326	134400	357519238	1949	1940	1949	1940	350
346	20250326	134300	356838423	1940	1946	1946	1940	751
347	20250326	134200	355380946	1946	1946	1946	1946	4
348	20250326	134100	355373162	1946	1946	1946	1946	0
349	20250326	134000	355373162	1946	1946	1946	1946	2
350	20250326	133900	355369270	1946	1946	1946	1946	18
351	20250326	133800	355334242	1946	1946	1946	1946	3
352	20250326	133700	355328404	1946	1946	1946	1946	0
353	20250326	133600	355328404	1946	1946	1946	1946	1
354	20250326	133500	355326458	1946	1946	1946	1946	1
355	20250326	133400	355324512	1946	1949	1949	1946	2
356	20250326	133300	355320617	1948	1948	1948	1948	1
357	20250326	133200	355318669	1949	1949	1949	1949	18
358	20250326	133100	355283587	1950	1948	1950	1948	2750
359	20250326	133000	349922443	1948	1939	1948	1939	1108
360	20250326	132900	347772525	1939	1939	1939	1939	1
361	20250326	132800	347770586	1939	1939	1939	1939	0
362	20250326	132700	347770586	1939	1939	1939	1939	1
363	20250326	132600	347768647	1939	1939	1939	1939	0
364	20250326	132500	347768647	1939	1939	1939	1939	0
365	20250326	132400	347768647	1939	1939	1939	1939	0
366	20250326	132300	347768647	1939	1939	1939	1939	0
367	20250326	132200	347768647	1939	1936	1939	1936	1311
368	20250326	132100	345227638	1936	1936	1936	1936	1
369	20250326	132000	345225702	1936	1936	1936	1936	19
370	20250326	131900	345188918	1936	1936	1936	1936	18
371	20250326	131800	345154070	1932	1932	1932	1932	2
372	20250326	131700	345150206	1932	1931	1932	1931	573
373	20250326	131600	344043742	1930	1930	1930	1930	20
374	20250326	131500	344005142	1930	1931	1931	1930	416
375	20250326	131400	343202256	1932	1936	1936	1932	5
376	20250326	131300	343192592	1936	1936	1936	1936	16
377	20250326	131200	343161616	1936	1935	1936	1932	186
378	20250326	131100	342802169	1936	1938	1938	1936	3
379	20250326	131000	342796358	1939	1939	1939	1939	0
380	20250326	130900	342796358	1939	1939	1939	1939	0
381	20250326	130800	342796358	1939	1939	1939	1939	500
382	20250326	130700	341826858	1934	1935	1935	1934	10
383	20250326	130600	341807513	1939	1939	1939	1939	550
384	20250326	130500	340741063	1939	1939	1939	1939	0
385	20250326	130400	340741063	1939	1939	1939	1933	161
386	20250326	130300	340429777	1939	1939	1939	1939	2
387	20250326	130200	340425899	1933	1934	1934	1933	10
388	20250326	130100	340406564	1938	1938	1938	1938	100
389	20250326	130000	340212764	1938	1938	1938	1938	164
390	20250326	125900	339894932	1939	1936	1939	1936	550
391	20250326	125800	338828666	1920	1940	1940	1920	21667
392	20250326	125700	297117831	1940	1940	1940	1940	124
393	20250326	125600	296877271	1940	1939	1942	1939	381
394	20250326	125500	296138209	1941	1938	1941	1938	559
395	20250326	125400	295054529	1938	1932	1938	1930	5002
396	20250326	125300	285399686	1931	1939	1939	1931	2
397	20250326	125200	285395816	1930	1933	1933	1930	4500
398	20250326	125100	276705238	1931	1946	1946	1930	5003
399	20250326	125000	267028986	1940	1940	1940	1940	1
400	20250326	124900	267027046	1947	1947	1947	1947	25
401	20250326	124800	266978371	1947	1943	1948	1935	10054
402	20250326	124700	247512685	1951	1951	1951	1951	0
403	20250326	124600	247512685	1951	1942	1951	1936	10476
404	20250326	124500	227205323	1953	1950	1953	1941	10082
405	20250326	124400	207588715	1966	1966	1966	1966	1
406	20250326	124300	207586749	1950	1955	1955	1950	10000
407	20250326	124200	188076143	1968	1967	1968	1967	2918
408	20250326	124100	182334069	1968	1959	1969	1949	11048
409	20250326	124000	160782324	1959	1954	1960	1954	109
410	20250326	123900	160569327	1954	1960	1960	1950	5069
411	20250326	123800	150683706	1951	1970	1970	1951	2180
412	20250326	123700	146426090	1971	1972	1972	1952	10102
413	20250326	123600	126686403	1973	1970	1973	1960	4979
414	20250326	123500	116922059	1973	1973	1973	1973	0
415	20250326	123400	116922059	1973	1973	1973	1973	0
416	20250326	123300	116922059	1973	1973	1973	1973	0
417	20250326	123200	116922059	1973	1973	1973	1973	0
418	20250326	123100	116922059	1973	1973	1973	1973	0
419	20250326	123000	116922059	1973	1973	1973	1973	1
420	20250326	122900	116920086	1973	1973	1973	1973	0
421	20250326	122800	116920086	1973	1973	1973	1973	0
422	20250326	122700	116920086	1973	1973	1973	1973	0
423	20250326	122600	116920086	1973	1973	1973	1973	0
424	20250326	122500	116920086	1973	1973	1973	1973	0
425	20250326	122400	116920086	1973	1973	1973	1973	0
426	20250326	122300	116920086	1973	1973	1973	1973	0
427	20250326	122200	116920086	1973	1973	1973	1973	0
428	20250326	122100	116920086	1973	1973	1973	1973	0
429	20250326	122000	116920086	1973	1973	1973	1973	0
430	20250326	121900	116920086	1973	1973	1973	1973	0
431	20250326	121800	116920086	1973	1973	1973	1973	0
432	20250326	121700	116920086	1973	1973	1973	1973	0
433	20250326	121600	116920086	1973	1973	1973	1973	1
434	20250326	121500	116918113	1973	1973	1973	1973	0
435	20250326	121400	116918113	1973	1973	1973	1973	0
436	20250326	121300	116918113	1973	1973	1973	1973	0
437	20250326	121200	116918113	1973	1973	1973	1973	1
438	20250326	121100	116916140	1966	1961	1967	1961	10160
439	20250326	121000	96941463	1966	1966	1966	1966	0
440	20250326	120900	96941463	1966	1966	1966	1966	0
441	20250326	120800	96941463	1966	1961	1966	1960	21
442	20250326	120700	96900292	1966	1966	1966	1966	1
443	20250326	120600	96898326	1960	1966	1966	1960	5139
444	20250326	120500	86823722	1962	1963	1963	1962	45
445	20250326	120400	86735431	1966	1963	1966	1963	3416
446	20250326	120300	80028323	1966	1966	1966	1963	26
447	20250326	120200	79977279	1963	1964	1966	1963	45
448	20250326	120100	79888910	1966	1966	1966	1966	10
449	20250326	120000	79869250	1966	1963	1966	1963	46
450	20250326	115900	79778910	1966	1966	1966	1966	0
451	20250326	115800	79778910	1966	1964	1966	1963	28
452	20250326	115700	79723942	1966	1966	1966	1966	94
453	20250326	115600	79539138	1966	1966	1966	1966	0
454	20250326	115500	79539138	1966	1964	1966	1964	9
455	20250326	115400	79521460	1966	1966	1966	1964	40
456	20250326	115300	79442874	1966	1966	1966	1966	1
457	20250326	115200	79440908	1965	1966	1966	1965	30
458	20250326	115100	79381954	1966	1965	1966	1965	171
459	20250326	115000	79045938	1965	1965	1965	1965	7
460	20250326	114900	79032183	1965	1965	1965	1965	24
461	20250326	114800	78985023	1966	1966	1966	1966	1
462	20250326	114700	78983057	1965	1965	1965	1965	24
463	20250326	114600	78935897	1966	1966	1966	1966	5
464	20250326	114500	78926067	1966	1965	1966	1965	22
465	20250326	114400	78882835	1966	1966	1966	1966	889
466	20250326	114300	77135061	1966	1966	1966	1966	0
467	20250326	114200	77135061	1966	1966	1966	1966	13
468	20250326	114100	77109503	1966	1966	1966	1966	0
469	20250326	114000	77109503	1966	1966	1966	1966	0
470	20250326	113900	77109503	1966	1966	1966	1966	10
471	20250326	113800	77089843	1966	1966	1966	1966	0
472	20250326	113700	77089843	1966	1966	1966	1966	1
473	20250326	113600	77087877	1965	1967	1967	1965	112
474	20250326	113500	76867641	1967	1967	1967	1967	0
475	20250326	113400	76867641	1967	1967	1967	1967	0
476	20250326	113300	76867641	1967	1967	1967	1967	0
477	20250326	113200	76867641	1967	1967	1967	1967	0
478	20250326	113100	76867641	1967	1967	1967	1967	0
479	20250326	113000	76867641	1967	1967	1967	1967	4
480	20250326	112900	76859773	1967	1967	1967	1967	0
481	20250326	112800	76859773	1967	1968	1969	1967	11
482	20250326	112700	76838129	1969	1969	1969	1969	16
483	20250326	112600	76806625	1969	1961	1969	1961	301
484	20250326	112500	76216356	1969	1969	1969	1969	0
485	20250326	112400	76216356	1969	1969	1969	1960	6014
486	20250326	112300	64426051	1962	1963	1969	1962	221
487	20250326	112200	63992242	1969	1969	1969	1969	1
488	20250326	112100	63990273	1962	1964	1964	1962	1624
489	20250326	112000	60803427	1963	1963	1963	1963	23
490	20250326	111900	60758278	1963	1969	1969	1963	1052
491	20250326	111800	58692880	1965	1965	1965	1965	322
492	20250326	111700	58060150	1965	1963	1965	1963	2385
493	20250326	111600	53377636	1964	1965	1965	1964	2285
494	20250326	111500	48889674	1965	1966	1966	1965	1480
495	20250326	111400	45981191	1969	1967	1969	1966	23
496	20250326	111300	45935959	1969	1969	1969	1969	0
497	20250326	111200	45935959	1969	1969	1969	1969	1
498	20250326	111100	45933990	1972	1972	1972	1972	0
499	20250326	111000	45933990	1972	1972	1972	1972	0
500	20250326	110900	45933990	1972	1972	1972	1972	0
501	20250326	110800	45933990	1972	1972	1972	1972	0
502	20250326	110700	45933990	1972	1972	1972	1972	0
503	20250326	110600	45933990	1972	1972	1972	1972	1
504	20250326	110500	45932018	1971	1971	1971	1971	0
505	20250326	110400	45932018	1971	1971	1971	1971	0
506	20250326	110300	45932018	1971	1971	1971	1971	0
507	20250326	110200	45932018	1971	1971	1971	1971	0
508	20250326	110100	45932018	1971	1971	1971	1971	1011
509	20250326	110000	43939337	1971	1971	1971	1971	8
510	20250326	105900	43923569	1971	1971	1971	1971	87
511	20250326	105800	43752092	1972	1972	1972	1972	19
512	20250326	105700	43714624	1972	1972	1972	1972	0
513	20250326	105600	43714624	1972	1972	1972	1972	0
514	20250326	105500	43714624	1972	1972	1972	1972	56
515	20250326	105400	43604192	1972	1972	1972	1972	0
516	20250326	105300	43604192	1972	1972	1972	1972	0
517	20250326	105200	43604192	1972	1971	1972	1971	145
518	20250326	105100	43318396	1971	1968	1971	1968	11
519	20250326	105000	43296745	1971	1969	1971	1969	30
520	20250326	104900	43237631	1969	1969	1969	1969	6
521	20250326	104800	43225817	1968	1969	1969	1968	37
522	20250326	104700	43152970	1972	1972	1972	1972	103
523	20250326	104600	42949854	1970	1970	1970	1970	6
524	20250326	104500	42938034	1972	1972	1972	1972	20
525	20250326	104400	42898594	1972	1969	1972	1969	31
526	20250326	104300	42837552	1970	1970	1970	1970	50
527	20250326	104200	42739052	1972	1972	1972	1972	100
528	20250326	104100	42541852	1972	1967	1972	1967	89
529	20250326	104000	42366539	1972	1972	1972	1972	1
530	20250326	103900	42364567	1967	1967	1967	1967	8
531	20250326	103800	42348831	1972	1968	1972	1968	8
532	20250326	103700	42333083	1972	1972	1972	1972	0
533	20250326	103600	42333083	1972	1972	1972	1972	0
534	20250326	103500	42333083	1972	1972	1972	1972	0
535	20250326	103400	42333083	1972	1972	1972	1972	3
536	20250326	103300	42327167	1974	1974	1974	1974	0
537	20250326	103200	42327167	1974	1974	1974	1974	0
538	20250326	103100	42327167	1974	1972	1974	1972	645
539	20250326	103000	41055223	1974	1972	1974	1972	121
540	20250326	102900	40816495	1973	1972	1973	1972	338
541	20250326	102800	40149958	1972	1972	1972	1972	0
542	20250326	102700	40149958	1972	1972	1972	1972	0
543	20250326	102600	40149958	1972	1972	1972	1972	0
544	20250326	102500	40149958	1972	1972	1972	1972	0
545	20250326	102400	40149958	1972	1972	1972	1972	159
546	20250326	102300	39836410	1972	1972	1972	1972	42
547	20250326	102200	39753586	1972	1972	1972	1972	49
548	20250326	102100	39656958	1972	1972	1972	1972	2
549	20250326	102000	39653014	1972	1972	1972	1972	0
550	20250326	101900	39653014	1972	1972	1972	1972	2
551	20250326	101800	39649070	1965	1965	1965	1965	29
552	20250326	101700	39592085	1974	1963	1974	1963	78
553	20250326	101600	39438949	1974	1974	1974	1965	18
554	20250326	101500	39403561	1970	1974	1974	1970	10
555	20250326	101400	39383841	1974	1974	1974	1974	25
556	20250326	101300	39334491	1974	1974	1974	1974	0
557	20250326	101200	39334491	1974	1974	1974	1974	0
558	20250326	101100	39334491	1974	1968	1974	1968	337
559	20250326	101000	38671269	1974	1974	1974	1974	0
560	20250326	100900	38671269	1974	1974	1974	1974	5
561	20250326	100800	38661399	1974	1974	1974	1974	0
562	20250326	100700	38661399	1974	1974	1974	1974	0
563	20250326	100600	38661399	1974	1974	1974	1974	1
564	20250326	100500	38659425	1963	1963	1963	1963	73
565	20250326	100400	38516126	1974	1974	1974	1974	1
566	20250326	100300	38514152	1964	1965	1974	1964	16
567	20250326	100200	38482715	1974	1965	1974	1965	16
568	20250326	100100	38451239	1975	1975	1975	1975	0
569	20250326	100000	38451239	1975	1975	1975	1975	0
570	20250326	095900	38451239	1975	1975	1975	1975	0
571	20250326	095800	38451239	1975	1975	1975	1975	0
572	20250326	095700	38451239	1975	1975	1975	1975	0
573	20250326	095600	38451239	1975	1975	1975	1975	0
574	20250326	095500	38451239	1975	1975	1975	1975	0
575	20250326	095400	38451239	1975	1975	1975	1970	8
576	20250326	095300	38435459	1964	1969	1975	1963	2468
577	20250326	095200	33583656	1975	1976	1976	1969	5
578	20250326	095100	33573798	1969	1969	1969	1969	6
579	20250326	095000	33561984	1979	1979	1979	1979	1
580	20250326	094900	33560005	1968	1968	1968	1968	6
581	20250326	094800	33548197	1983	1983	1983	1983	1
582	20250326	094700	33546214	1968	1969	1984	1968	1047
583	20250326	094600	31485692	1985	1986	1986	1985	102
584	20250326	094500	31283170	1986	1969	1986	1969	1162
585	20250326	094400	28994634	1969	1969	1969	1969	1
586	20250326	094300	28992665	1969	1969	1969	1967	50
587	20250326	094200	28894293	1969	1969	1969	1969	171
588	20250326	094100	28557594	1969	1969	1969	1969	5
589	20250326	094000	28547749	1969	1969	1969	1966	65
590	20250326	093900	28419869	1969	1969	1969	1969	70
591	20250326	093800	28282039	1969	1969	1969	1969	20
592	20250326	093700	28242659	1970	1970	1970	1970	0
593	20250326	093600	28242659	1970	1970	1970	1970	2
594	20250326	093500	28238719	1970	1970	1970	1965	74
595	20250326	093400	28093299	1966	1966	1966	1966	3
596	20250326	093300	28087401	1970	1970	1970	1970	0
597	20250326	093200	28087401	1970	1970	1970	1970	0
598	20250326	093100	28087401	1970	1970	1970	1970	32
599	20250326	093000	28024361	1970	1969	1970	1969	51
600	20250326	092900	27923909	1970	1970	1970	1970	0
601	20250326	092800	27923909	1970	1970	1970	1970	0
602	20250326	092700	27923909	1970	1964	1970	1964	95
603	20250326	092600	27737197	1970	1965	1970	1964	12
604	20250326	092500	27713622	1970	1970	1970	1964	103
605	20250326	092400	27510778	1970	1987	1987	1965	3455
606	20250326	092300	20703789	1975	1977	1977	1975	185
607	20250326	092200	20338075	1988	1974	1988	1974	15
608	20250326	092100	20308425	1988	1974	1988	1974	11
609	20250326	092000	20286697	1988	1976	1988	1974	12
610	20250326	091900	20262988	1988	1988	1988	1988	0
611	20250326	091800	20262988	1988	1976	1989	1976	238
612	20250326	091700	19789858	1970	1978	1978	1970	2609
613	20250326	091600	14641768	1990	1990	1990	1990	0
614	20250326	091500	14641768	1990	1990	1990	1990	0
615	20250326	091400	14641768	1990	1990	1990	1990	0
616	20250326	091300	14641768	1990	1979	1990	1978	169
617	20250326	091200	14307452	1994	1994	1994	1994	0
618	20250326	091100	14307452	1994	1983	1994	1977	3533
619	20250326	091000	7313350	1994	1984	1994	1982	135
620	20250326	090900	7045675	1984	1984	1984	1984	53
621	20250326	090800	6940523	1997	1997	1997	1997	0
622	20250326	090700	6940523	1997	1997	1997	1997	1
623	20250326	090600	6938526	1984	1984	1984	1984	0
624	20250326	090500	6938526	1984	1984	1984	1984	49
625	20250326	090400	6841310	1998	1998	1998	1998	0
626	20250326	090300	6841310	1998	1998	1998	1998	1
627	20250326	090200	6839312	1999	1999	1999	1999	0
628	20250326	090100	6839312	1999	1995	1999	1980	2723
629	20250326	090000	1398957	1999	1995	1999	1995	700