KissMeData/063760/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	194200	12544391	1980	1980	1980	1980	423
3	20250326	194100	12544391	1980	1980	1980	1980	0
4	20250326	194000	12544391	1980	1980	1980	1980	0
5	20250326	193900	12544391	1980	1980	1980	1980	0
6	20250326	193800	12544391	1980	1980	1980	1980	0
7	20250326	193700	12544391	1980	1980	1980	1980	0
8	20250326	193600	12544391	1980	1980	1980	1980	0
9	20250326	193500	12544391	1980	1980	1980	1980	0
10	20250326	193400	12544391	1980	1980	1980	1980	0
11	20250326	193300	12544391	1980	1980	1980	1980	0
12	20250326	193200	12544391	1980	1980	1980	1980	0
13	20250326	193100	12544391	1980	1980	1980	1980	0
14	20250326	193000	12544391	1980	1980	1980	1980	0
15	20250326	192900	12544391	1980	1980	1980	1980	0
16	20250326	192800	12544391	1980	1980	1980	1980	0
17	20250326	192700	12544391	1980	1980	1980	1980	0
18	20250326	192600	12544391	1980	1980	1980	1980	0
19	20250326	192500	12544391	1980	1980	1980	1980	0
20	20250326	192400	12544391	1980	1980	1980	1980	0
21	20250326	192300	12544391	1980	1980	1980	1980	0
22	20250326	192200	12544391	1980	1980	1980	1980	0
23	20250326	192100	12544391	1980	1980	1980	1980	0
24	20250326	192000	12544391	1980	1980	1980	1980	0
25	20250326	191900	12544391	1980	1980	1980	1980	0
26	20250326	191800	12544391	1980	1980	1980	1980	0
27	20250326	191700	12544391	1980	1980	1980	1980	0
28	20250326	191600	12544391	1980	1980	1980	1980	0
29	20250326	191500	12544391	1980	1980	1980	1980	0
30	20250326	191400	12544391	1980	1980	1980	1980	0
31	20250326	191300	12544391	1980	1980	1980	1980	0
32	20250326	191200	12544391	1980	1980	1980	1980	423
33	20250326	191100	12544391	1980	1980	1980	1980	0
34	20250326	191000	12544391	1980	1980	1980	1980	0
35	20250326	190900	12544391	1980	1980	1980	1980	0
36	20250326	190800	12544391	1980	1980	1980	1980	0
37	20250326	190700	12544391	1980	1980	1980	1980	0
38	20250326	190600	12544391	1980	1980	1980	1980	0
39	20250326	190500	12544391	1980	1980	1980	1980	0
40	20250326	190400	12544391	1980	1980	1980	1980	0
41	20250326	190300	12544391	1980	1980	1980	1980	0
42	20250326	190200	12544391	1980	1980	1980	1980	0
43	20250326	190100	12544391	1980	1980	1980	1980	0
44	20250326	190000	12544391	1980	1980	1980	1980	0
45	20250326	185900	12544391	1980	1980	1980	1980	0
46	20250326	185800	12544391	1980	1980	1980	1980	0
47	20250326	185700	12544391	1980	1980	1980	1980	0
48	20250326	185600	12544391	1980	1980	1980	1980	0
49	20250326	185500	12544391	1980	1980	1980	1980	0
50	20250326	185400	12544391	1980	1980	1980	1980	0
51	20250326	185300	12544391	1980	1980	1980	1980	0
52	20250326	185200	12544391	1980	1980	1980	1980	0
53	20250326	185100	12544391	1980	1980	1980	1980	0
54	20250326	185000	12544391	1980	1980	1980	1980	0
55	20250326	184900	12544391	1980	1980	1980	1980	0
56	20250326	184800	12544391	1980	1980	1980	1980	0
57	20250326	184700	12544391	1980	1980	1980	1980	0
58	20250326	184600	12544391	1980	1980	1980	1980	0
59	20250326	184500	12544391	1980	1980	1980	1980	0
60	20250326	184400	12544391	1980	1980	1980	1980	0
61	20250326	184300	12544391	1980	1980	1980	1980	0
62	20250326	184200	12544391	1980	1980	1980	1980	423
63	20250326	184100	12544391	1980	1980	1980	1980	0
64	20250326	184000	12544391	1980	1980	1980	1980	0
65	20250326	183900	12544391	1980	1980	1980	1980	0
66	20250326	183800	12544391	1980	1980	1980	1980	0
67	20250326	183700	12544391	1980	1980	1980	1980	0
68	20250326	183600	12544391	1980	1980	1980	1980	0
69	20250326	183500	12544391	1980	1980	1980	1980	0
70	20250326	183400	12544391	1980	1980	1980	1980	0
71	20250326	183300	12544391	1980	1980	1980	1980	0
72	20250326	183200	12544391	1980	1980	1980	1980	0
73	20250326	183100	12544391	1980	1980	1980	1980	0
74	20250326	183000	12544391	1980	1980	1980	1980	0
75	20250326	182900	12544391	1980	1980	1980	1980	0
76	20250326	182800	12544391	1980	1980	1980	1980	0
77	20250326	182700	12544391	1980	1980	1980	1980	0
78	20250326	182600	12544391	1980	1980	1980	1980	0
79	20250326	182500	12544391	1980	1980	1980	1980	0
80	20250326	182400	12544391	1980	1980	1980	1980	0
81	20250326	182300	12544391	1980	1980	1980	1980	0
82	20250326	182200	12544391	1980	1980	1980	1980	0
83	20250326	182100	12544391	1980	1980	1980	1980	0
84	20250326	182000	12544391	1980	1980	1980	1980	0
85	20250326	181900	12544391	1980	1980	1980	1980	0
86	20250326	181800	12544391	1980	1980	1980	1980	0
87	20250326	181700	12544391	1980	1980	1980	1980	0
88	20250326	181600	12544391	1980	1980	1980	1980	0
89	20250326	181500	12544391	1980	1980	1980	1980	0
90	20250326	181400	12544391	1980	1980	1980	1980	0
91	20250326	181300	12544391	1980	1980	1980	1980	0
92	20250326	181200	12544391	1980	1980	1980	1980	423
93	20250326	181100	12544391	1980	1980	1980	1980	0
94	20250326	181000	12544391	1980	1980	1980	1980	0
95	20250326	180900	12544391	1980	1980	1980	1980	0
96	20250326	180800	12544391	1980	1980	1980	1980	0
97	20250326	180700	12544391	1980	1980	1980	1980	0
98	20250326	180600	12544391	1980	1980	1980	1980	0
99	20250326	180500	12544391	1980	1980	1980	1980	0
100	20250326	180400	12544391	1980	1980	1980	1980	0
101	20250326	180300	12544391	1980	1980	1980	1980	0
102	20250326	180200	12544391	1980	1980	1980	1980	0
103	20250326	180100	12544391	1980	1980	1980	1980	0
104	20250326	180000	12544391	1980	1980	1980	1980	0
105	20250326	175900	12544391	1980	1980	1980	1980	0
106	20250326	175800	12544391	1980	1980	1980	1980	0
107	20250326	175700	12544391	1980	1980	1980	1980	0
108	20250326	175600	12544391	1980	1980	1980	1980	0
109	20250326	175500	12544391	1980	1980	1980	1980	0
110	20250326	175400	12544391	1980	1980	1980	1980	0
111	20250326	175300	12544391	1980	1980	1980	1980	0
112	20250326	175200	12544391	1980	1980	1980	1980	0
113	20250326	175100	12544391	1980	1980	1980	1980	0
114	20250326	175000	12544391	1980	1980	1980	1980	0
115	20250326	174900	12544391	1980	1980	1980	1980	0
116	20250326	174800	12544391	1980	1980	1980	1980	0
117	20250326	174700	12544391	1980	1980	1980	1980	0
118	20250326	174600	12544391	1980	1980	1980	1980	0
119	20250326	174500	12544391	1980	1980	1980	1980	0
120	20250326	174400	12544391	1980	1980	1980	1980	0
121	20250326	174300	12544391	1980	1980	1980	1980	0
122	20250326	174200	12544391	1980	1980	1980	1980	423
123	20250326	174100	12544391	1980	1980	1980	1980	0
124	20250326	174000	12544391	1980	1980	1980	1980	0
125	20250326	173900	12544391	1980	1980	1980	1980	0
126	20250326	173800	12544391	1980	1980	1980	1980	0
127	20250326	173700	12544391	1980	1980	1980	1980	0
128	20250326	173600	12544391	1980	1980	1980	1980	0
129	20250326	173500	12544391	1980	1980	1980	1980	0
130	20250326	173400	12544391	1980	1980	1980	1980	0
131	20250326	173300	12544391	1980	1980	1980	1980	0
132	20250326	173200	12544391	1980	1980	1980	1980	0
133	20250326	173100	12544391	1980	1980	1980	1980	0
134	20250326	173000	12544391	1980	1980	1980	1980	0
135	20250326	172900	12544391	1980	1980	1980	1980	0
136	20250326	172800	12544391	1980	1980	1980	1980	0
137	20250326	172700	12544391	1980	1980	1980	1980	0
138	20250326	172600	12544391	1980	1980	1980	1980	0
139	20250326	172500	12544391	1980	1980	1980	1980	0
140	20250326	172400	12544391	1980	1980	1980	1980	0
141	20250326	172300	12544391	1980	1980	1980	1980	0
142	20250326	172200	12544391	1980	1980	1980	1980	0
143	20250326	172100	12544391	1980	1980	1980	1980	0
144	20250326	172000	12544391	1980	1980	1980	1980	0
145	20250326	171900	12544391	1980	1980	1980	1980	0
146	20250326	171800	12544391	1980	1980	1980	1980	0
147	20250326	171700	12544391	1980	1980	1980	1980	0
148	20250326	171600	12544391	1980	1980	1980	1980	0
149	20250326	171500	12544391	1980	1980	1980	1980	0
150	20250326	171400	12544391	1980	1980	1980	1980	0
151	20250326	171300	12544391	1980	1980	1980	1980	0
152	20250326	171200	12544391	1980	1980	1980	1980	423
153	20250326	171100	12544391	1980	1980	1980	1980	0
154	20250326	171000	12544391	1980	1980	1980	1980	0
155	20250326	170900	12544391	1980	1980	1980	1980	0
156	20250326	170800	12544391	1980	1980	1980	1980	0
157	20250326	170700	12544391	1980	1980	1980	1980	0
158	20250326	170600	12544391	1980	1980	1980	1980	0
159	20250326	170500	12544391	1980	1980	1980	1980	0
160	20250326	170400	12544391	1980	1980	1980	1980	0
161	20250326	170300	12544391	1980	1980	1980	1980	0
162	20250326	170200	12544391	1980	1980	1980	1980	0
163	20250326	170100	12544391	1980	1980	1980	1980	0
164	20250326	170000	12544391	1980	1980	1980	1980	0
165	20250326	165900	12544391	1980	1980	1980	1980	0
166	20250326	165800	12544391	1980	1980	1980	1980	0
167	20250326	165700	12544391	1980	1980	1980	1980	0
168	20250326	165600	12544391	1980	1980	1980	1980	0
169	20250326	165500	12544391	1980	1980	1980	1980	0
170	20250326	165400	12544391	1980	1980	1980	1980	0
171	20250326	165300	12544391	1980	1980	1980	1980	0
172	20250326	165200	12544391	1980	1980	1980	1980	0
173	20250326	165100	12544391	1980	1980	1980	1980	0
174	20250326	165000	12544391	1980	1980	1980	1980	0
175	20250326	164900	12544391	1980	1980	1980	1980	0
176	20250326	164800	12544391	1980	1980	1980	1980	0
177	20250326	164700	12544391	1980	1980	1980	1980	0
178	20250326	164600	12544391	1980	1980	1980	1980	0
179	20250326	164500	12544391	1980	1980	1980	1980	0
180	20250326	164400	12544391	1980	1980	1980	1980	0
181	20250326	164300	12544391	1980	1980	1980	1980	0
182	20250326	164200	12544391	1980	1980	1980	1980	423
183	20250326	164100	12544391	1980	1980	1980	1980	0
184	20250326	164000	12544391	1980	1980	1980	1980	0
185	20250326	163900	12544391	1980	1980	1980	1980	0
186	20250326	163800	12544391	1980	1980	1980	1980	0
187	20250326	163700	12544391	1980	1980	1980	1980	0
188	20250326	163600	12544391	1980	1980	1980	1980	0
189	20250326	163500	12544391	1980	1980	1980	1980	0
190	20250326	163400	12544391	1980	1980	1980	1980	0
191	20250326	163300	12544391	1980	1980	1980	1980	0
192	20250326	163200	12544391	1980	1980	1980	1980	0
193	20250326	163100	12544391	1980	1980	1980	1980	0
194	20250326	163000	12544391	1980	1980	1980	1980	0
195	20250326	162900	12544391	1980	1980	1980	1980	0
196	20250326	162800	12544391	1980	1980	1980	1980	0
197	20250326	162700	12544391	1980	1980	1980	1980	0
198	20250326	162600	12544391	1980	1980	1980	1980	0
199	20250326	162500	12544391	1980	1980	1980	1980	0
200	20250326	162400	12544391	1980	1980	1980	1980	0
201	20250326	162300	12544391	1980	1980	1980	1980	0
202	20250326	162200	12544391	1980	1980	1980	1980	0
203	20250326	162100	12544391	1980	1980	1980	1980	0
204	20250326	162000	12544391	1980	1980	1980	1980	0
205	20250326	161900	12544391	1980	1980	1980	1980	0
206	20250326	161800	12544391	1980	1980	1980	1980	0
207	20250326	161700	12544391	1980	1980	1980	1980	0
208	20250326	161600	12544391	1980	1980	1980	1980	0
209	20250326	161500	12544391	1980	1980	1980	1980	0
210	20250326	161400	12544391	1980	1980	1980	1980	0
211	20250326	161300	12544391	1980	1980	1980	1980	0
212	20250326	161200	12544391	1980	1980	1980	1980	423
213	20250326	161100	12544391	1980	1980	1980	1980	0
214	20250326	161000	12544391	1980	1980	1980	1980	0
215	20250326	160900	12544391	1980	1980	1980	1980	0
216	20250326	160800	12544391	1980	1980	1980	1980	0
217	20250326	160700	12544391	1980	1980	1980	1980	0
218	20250326	160600	12544391	1980	1980	1980	1980	0
219	20250326	160500	12544391	1980	1980	1980	1980	0
220	20250326	160400	12544391	1980	1980	1980	1980	0
221	20250326	160300	12544391	1980	1980	1980	1980	0
222	20250326	160200	12544391	1980	1980	1980	1980	0
223	20250326	160100	12544391	1980	1980	1980	1980	0
224	20250326	160000	12544391	1980	1980	1980	1980	0
225	20250326	155900	12544391	1980	1980	1980	1980	0
226	20250326	155800	12544391	1980	1980	1980	1980	0
227	20250326	155700	12544391	1980	1980	1980	1980	0
228	20250326	155600	12544391	1980	1980	1980	1980	0
229	20250326	155500	12544391	1980	1980	1980	1980	0
230	20250326	155400	12544391	1980	1980	1980	1980	0
231	20250326	155300	12544391	1980	1980	1980	1980	0
232	20250326	155200	12544391	1980	1980	1980	1980	0
233	20250326	155100	12544391	1980	1980	1980	1980	0
234	20250326	155000	12544391	1980	1980	1980	1980	0
235	20250326	154900	12544391	1980	1980	1980	1980	0
236	20250326	154800	12544391	1980	1980	1980	1980	0
237	20250326	154700	12544391	1980	1980	1980	1980	0
238	20250326	154600	12544391	1980	1980	1980	1980	0
239	20250326	154500	12544391	1980	1980	1980	1980	0
240	20250326	154400	12544391	1980	1980	1980	1980	0
241	20250326	154300	12544391	1980	1980	1980	1980	0
242	20250326	154200	12544391	1980	1980	1980	1980	423
243	20250326	154100	12544391	1980	1980	1980	1980	0
244	20250326	154000	12544391	1980	1980	1980	1980	0
245	20250326	153900	12544391	1980	1980	1980	1980	0
246	20250326	153800	12544391	1980	1980	1980	1980	0
247	20250326	153700	12544391	1980	1980	1980	1980	0
248	20250326	153600	12544391	1980	1980	1980	1980	0
249	20250326	153500	12544391	1980	1980	1980	1980	0
250	20250326	153400	12544391	1980	1980	1980	1980	0
251	20250326	153300	12544391	1980	1980	1980	1980	0
252	20250326	153200	12544391	1980	1980	1980	1980	0
253	20250326	153100	12544391	1980	1980	1980	1980	0
254	20250326	153000	12544391	1980	1980	1980	1980	423
255	20250326	152900	11706851	1994	1994	1994	1994	0
256	20250326	152800	11706851	1994	1994	1994	1994	0
257	20250326	152700	11706851	1994	1994	1994	1994	0
258	20250326	152600	11706851	1994	1994	1994	1994	0
259	20250326	152500	11706851	1994	1994	1994	1994	0
260	20250326	152400	11706851	1994	1994	1994	1994	0
261	20250326	152300	11706851	1994	1994	1994	1994	0
262	20250326	152200	11706851	1994	1994	1994	1994	0
263	20250326	152100	11706851	1994	1994	1994	1994	0
264	20250326	152000	11706851	1994	1994	1994	1994	0
265	20250326	151900	11706851	1994	1967	1994	1967	11
266	20250326	151800	11684953	1993	1974	1993	1974	27
267	20250326	151700	11631482	1974	1973	1983	1973	21
268	20250326	151600	11589987	1973	1973	1973	1973	0
269	20250326	151500	11589987	1973	1973	1973	1973	0
270	20250326	151400	11589987	1973	1973	1973	1973	1
271	20250326	151300	11588014	1965	1965	1965	1965	0
272	20250326	151200	11588014	1965	1965	1965	1965	0
273	20250326	151100	11588014	1965	1965	1965	1965	0
274	20250326	151000	11588014	1965	1965	1965	1965	0
275	20250326	150900	11588014	1965	1965	1965	1965	0
276	20250326	150800	11588014	1965	1965	1965	1965	0
277	20250326	150700	11588014	1965	1965	1965	1965	0
278	20250326	150600	11588014	1965	1965	1965	1965	0
279	20250326	150500	11588014	1965	1965	1965	1965	0
280	20250326	150400	11588014	1965	1965	1965	1965	0
281	20250326	150300	11588014	1965	1965	1965	1965	0
282	20250326	150200	11588014	1965	1965	1965	1965	0
283	20250326	150100	11588014	1965	1965	1965	1965	0
284	20250326	150000	11588014	1965	1965	1965	1965	0
285	20250326	145900	11588014	1965	1965	1965	1965	0
286	20250326	145800	11588014	1965	1965	1965	1965	0
287	20250326	145700	11588014	1965	1965	1965	1965	0
288	20250326	145600	11588014	1965	1965	1965	1965	0
289	20250326	145500	11588014	1965	1965	1965	1965	1
290	20250326	145400	11586049	1965	1965	1965	1965	0
291	20250326	145300	11586049	1965	1965	1965	1965	0
292	20250326	145200	11586049	1965	1965	1965	1965	0
293	20250326	145100	11586049	1965	1965	1965	1965	0
294	20250326	145000	11586049	1965	1965	1965	1965	1
295	20250326	144900	11584084	1965	1965	1965	1965	0
296	20250326	144800	11584084	1965	1965	1965	1965	0
297	20250326	144700	11584084	1965	1965	1965	1965	0
298	20250326	144600	11584084	1965	1965	1965	1965	0
299	20250326	144500	11584084	1965	1965	1965	1965	7
300	20250326	144400	11570329	1965	1965	1965	1965	0
301	20250326	144300	11570329	1965	1965	1965	1965	0
302	20250326	144200	11570329	1965	1965	1965	1965	0
303	20250326	144100	11570329	1965	1965	1965	1965	0
304	20250326	144000	11570329	1965	1966	1966	1965	15
305	20250326	143900	11540853	1965	1965	1965	1965	0
306	20250326	143800	11540853	1965	1965	1965	1965	0
307	20250326	143700	11540853	1965	1966	1966	1965	10
308	20250326	143600	11521202	1965	1965	1965	1965	0
309	20250326	143500	11521202	1965	1966	1966	1965	12
310	20250326	143400	11497621	1965	1966	1966	1965	4
311	20250326	143300	11489760	1965	1965	1965	1965	0
312	20250326	143200	11489760	1965	1966	1966	1965	14
313	20250326	143100	11462249	1965	1965	1965	1965	0
314	20250326	143000	11462249	1965	1966	1966	1965	5
315	20250326	142900	11452423	1965	1966	1966	1965	10
316	20250326	142800	11432772	1965	1966	1966	1965	17
317	20250326	142700	11399366	1966	1966	1966	1966	0
318	20250326	142600	11399366	1966	1966	1966	1966	0
319	20250326	142500	11399366	1966	1967	1967	1965	1154
320	20250326	142400	9131229	1995	1995	1995	1995	0
321	20250326	142300	9131229	1995	1995	1995	1995	0
322	20250326	142200	9131229	1995	1995	1995	1995	0
323	20250326	142100	9131229	1995	1995	1995	1995	0
324	20250326	142000	9131229	1995	1995	1995	1995	0
325	20250326	141900	9131229	1995	1995	1995	1995	0
326	20250326	141800	9131229	1995	1995	1995	1995	0
327	20250326	141700	9131229	1995	1995	1995	1995	0
328	20250326	141600	9131229	1995	1995	1995	1995	0
329	20250326	141500	9131229	1995	1995	1995	1995	0
330	20250326	141400	9131229	1995	1995	1995	1995	0
331	20250326	141300	9131229	1995	1995	1995	1995	0
332	20250326	141200	9131229	1995	1995	1995	1995	0
333	20250326	141100	9131229	1995	1995	1995	1995	0
334	20250326	141000	9131229	1995	1995	1995	1995	0
335	20250326	140900	9131229	1995	1995	1995	1995	0
336	20250326	140800	9131229	1995	1995	1995	1995	0
337	20250326	140700	9131229	1995	1995	1995	1995	0
338	20250326	140600	9131229	1995	1995	1995	1995	0
339	20250326	140500	9131229	1995	1965	1995	1965	32
340	20250326	140400	9067816	1965	1965	1965	1965	0
341	20250326	140300	9067816	1965	1965	1965	1965	10
342	20250326	140200	9048166	1965	1965	1965	1965	0
343	20250326	140100	9048166	1965	1965	1965	1965	9
344	20250326	140000	9030481	1965	1965	1965	1965	11
345	20250326	135900	9008866	1965	1965	1965	1965	17
346	20250326	135800	8975461	1965	1965	1965	1965	0
347	20250326	135700	8975461	1965	1966	1966	1965	16
348	20250326	135600	8944017	1965	1966	1966	1965	14
349	20250326	135500	8916506	1965	1966	1966	1965	16
350	20250326	135400	8885063	1975	1966	1975	1965	9
351	20250326	135300	8867356	1975	1966	1975	1965	17
352	20250326	135200	8833919	1975	1975	1975	1975	1
353	20250326	135100	8831944	1965	1966	1966	1965	9
354	20250326	135000	8814258	1965	1966	1966	1965	5
355	20250326	134900	8804431	1982	1982	1982	1982	0
356	20250326	134800	8804431	1982	1982	1982	1982	0
357	20250326	134700	8804431	1982	1982	1982	1982	0
358	20250326	134600	8804431	1982	1982	1982	1982	0
359	20250326	134500	8804431	1982	1982	1982	1982	0
360	20250326	134400	8804431	1982	1982	1982	1982	1
361	20250326	134300	8802449	1970	1970	1970	1970	0
362	20250326	134200	8802449	1970	1970	1970	1970	0
363	20250326	134100	8802449	1970	1970	1970	1970	0
364	20250326	134000	8802449	1970	1970	1970	1970	0
365	20250326	133900	8802449	1970	1965	1970	1965	170
366	20250326	133800	8467584	1965	1965	1965	1965	7
367	20250326	133700	8453829	1965	1965	1965	1965	7
368	20250326	133600	8440074	1965	1965	1965	1965	6
369	20250326	133500	8428284	1965	1966	1966	1965	3
370	20250326	133400	8422388	1965	1970	1970	1965	9
371	20250326	133300	8404697	1965	1965	1965	1965	0
372	20250326	133200	8404697	1965	1965	1965	1965	8
373	20250326	133100	8388977	1970	1970	1970	1970	0
374	20250326	133000	8388977	1970	1965	1970	1965	9
375	20250326	132900	8371287	1970	1970	1970	1970	1
376	20250326	132800	8369317	1965	1965	1965	1965	10
377	20250326	132700	8349667	1965	1965	1965	1965	0
378	20250326	132600	8349667	1965	1965	1965	1965	5
379	20250326	132500	8339842	1965	1965	1965	1965	4
380	20250326	132400	8331982	1965	1965	1965	1965	5
381	20250326	132300	8322157	1965	1966	1966	1965	220
382	20250326	132200	7889853	1966	1966	1966	1966	7
383	20250326	132100	7876091	1970	1970	1970	1970	0
384	20250326	132000	7876091	1970	1966	1970	1966	8
385	20250326	131900	7860359	1966	1966	1966	1966	0
386	20250326	131800	7860359	1966	1979	1979	1966	825
387	20250326	131700	6232670	1979	1979	1979	1979	0
388	20250326	131600	6232670	1979	1979	1979	1979	6
389	20250326	131500	6220796	1979	1979	1979	1979	3
390	20250326	131400	6214859	1979	1979	1979	1979	5
391	20250326	131300	6204964	1979	1979	1979	1979	6
392	20250326	131200	6193090	1979	1979	1979	1979	7
393	20250326	131100	6179237	1979	1979	1979	1979	5
394	20250326	131000	6169342	1979	1979	1979	1979	3
395	20250326	130900	6163405	1979	1979	1979	1979	6
396	20250326	130800	6151531	1979	1979	1979	1979	0
397	20250326	130700	6151531	1979	1979	1979	1979	4
398	20250326	130600	6143615	1979	1979	1979	1979	4
399	20250326	130500	6135699	1979	1979	1979	1979	2
400	20250326	130400	6131741	1979	1979	1979	1979	88
401	20250326	130300	5957589	1979	1979	1979	1979	5
402	20250326	130200	5947694	1979	1979	1979	1979	7
403	20250326	130100	5933841	1979	1979	1979	1979	5
404	20250326	130000	5923946	1979	1979	1979	1979	11
405	20250326	125900	5902177	1979	1979	1979	1979	8
406	20250326	125800	5886345	1979	1979	1979	1979	10
407	20250326	125700	5866555	1979	1979	1979	1979	5
408	20250326	125600	5856660	1984	1984	1984	1984	0
409	20250326	125500	5856660	1984	1984	1984	1984	0
410	20250326	125400	5856660	1984	1984	1984	1984	0
411	20250326	125300	5856660	1984	1984	1984	1984	0
412	20250326	125200	5856660	1984	1984	1984	1984	0
413	20250326	125100	5856660	1984	1984	1984	1984	0
414	20250326	125000	5856660	1984	1979	1984	1979	52
415	20250326	124900	5753532	1979	1979	1979	1979	5
416	20250326	124800	5743637	1979	1979	1979	1979	7
417	20250326	124700	5729784	1979	1979	1979	1979	4
418	20250326	124600	5721868	1979	1980	1980	1979	5
419	20250326	124500	5711972	1980	1980	1980	1979	6
420	20250326	124400	5700096	1984	1984	1984	1984	0
421	20250326	124300	5700096	1984	1984	1984	1984	0
422	20250326	124200	5700096	1984	1984	1984	1984	0
423	20250326	124100	5700096	1984	1984	1984	1984	0
424	20250326	124000	5700096	1984	1984	1984	1984	0
425	20250326	123900	5700096	1984	1984	1984	1984	0
426	20250326	123800	5700096	1984	1980	1984	1980	25
427	20250326	123700	5650504	1980	1979	1980	1979	8
428	20250326	123600	5634668	1979	1979	1979	1979	4
429	20250326	123500	5626752	1980	1984	1984	1980	12
430	20250326	123400	5602988	1980	1980	1980	1980	5
431	20250326	123300	5593088	1980	1980	1980	1980	5
432	20250326	123200	5583188	1980	1980	1980	1980	6
433	20250326	123100	5571308	1980	1980	1980	1980	3
434	20250326	123000	5565368	1980	1980	1980	1980	6
435	20250326	122900	5553488	1980	1980	1980	1980	0
436	20250326	122800	5553488	1980	1980	1980	1980	3
437	20250326	122700	5547548	1980	1980	1980	1980	4
438	20250326	122600	5539628	1980	1980	1980	1980	6
439	20250326	122500	5527748	1980	1980	1980	1980	9
440	20250326	122400	5509928	1980	1980	1980	1980	0
441	20250326	122300	5509928	1980	1980	1980	1980	4
442	20250326	122200	5502008	1980	1980	1980	1980	6
443	20250326	122100	5490128	1980	1980	1980	1980	5
444	20250326	122000	5480228	1980	1982	1982	1980	6
445	20250326	121900	5468338	1982	1982	1982	1982	0
446	20250326	121800	5468338	1982	1982	1982	1982	5
447	20250326	121700	5458428	1984	1985	1985	1984	30
448	20250326	121600	5398907	1995	1995	1995	1995	0
449	20250326	121500	5398907	1995	1995	1995	1995	0
450	20250326	121400	5398907	1995	1995	1995	1995	0
451	20250326	121300	5398907	1995	1995	1995	1995	0
452	20250326	121200	5398907	1995	1995	1995	1995	0
453	20250326	121100	5398907	1995	1995	1995	1995	0
454	20250326	121000	5398907	1995	1995	1995	1995	0
455	20250326	120900	5398907	1995	1995	1995	1995	0
456	20250326	120800	5398907	1995	1995	1995	1995	0
457	20250326	120700	5398907	1995	1995	1995	1995	0
458	20250326	120600	5398907	1995	1995	1995	1995	500
459	20250326	120500	4401407	1995	1995	1995	1995	0
460	20250326	120400	4401407	1995	1995	1995	1995	0
461	20250326	120300	4401407	1995	1995	1995	1995	0
462	20250326	120200	4401407	1995	1994	1995	1994	1462
463	20250326	120100	1484872	1984	1984	1984	1984	0
464	20250326	120000	1484872	1984	1984	1984	1984	0
465	20250326	115900	1484872	1984	1984	1984	1984	0
466	20250326	115800	1484872	1984	1984	1984	1984	0
467	20250326	115700	1484872	1984	1984	1984	1984	0
468	20250326	115600	1484872	1984	1984	1984	1984	0
469	20250326	115500	1484872	1984	1984	1984	1984	0
470	20250326	115400	1484872	1984	1984	1984	1984	0
471	20250326	115300	1484872	1984	1984	1984	1984	0
472	20250326	115200	1484872	1984	1984	1984	1984	0
473	20250326	115100	1484872	1984	1984	1984	1984	0
474	20250326	115000	1484872	1984	1984	1984	1984	0
475	20250326	114900	1484872	1984	1984	1984	1984	0
476	20250326	114800	1484872	1984	1984	1984	1984	0
477	20250326	114700	1484872	1984	1984	1984	1984	0
478	20250326	114600	1484872	1984	1984	1984	1984	0
479	20250326	114500	1484872	1984	1984	1984	1984	0
480	20250326	114400	1484872	1984	1984	1984	1984	0
481	20250326	114300	1484872	1984	1984	1984	1984	0
482	20250326	114200	1484872	1984	1984	1984	1984	0
483	20250326	114100	1484872	1984	1984	1984	1984	0
484	20250326	114000	1484872	1984	1984	1984	1984	0
485	20250326	113900	1484872	1984	1984	1984	1984	0
486	20250326	113800	1484872	1984	1984	1984	1984	0
487	20250326	113700	1484872	1984	1984	1984	1984	0
488	20250326	113600	1484872	1984	1984	1984	1984	0
489	20250326	113500	1484872	1984	1984	1984	1984	0
490	20250326	113400	1484872	1984	1984	1984	1984	0
491	20250326	113300	1484872	1984	1984	1984	1984	0
492	20250326	113200	1484872	1984	1984	1984	1984	0
493	20250326	113100	1484872	1984	1984	1984	1984	0
494	20250326	113000	1484872	1984	1984	1984	1984	0
495	20250326	112900	1484872	1984	1984	1984	1984	0
496	20250326	112800	1484872	1984	1984	1984	1984	0
497	20250326	112700	1484872	1984	1984	1984	1984	0
498	20250326	112600	1484872	1984	1984	1984	1984	0
499	20250326	112500	1484872	1984	1984	1984	1984	0
500	20250326	112400	1484872	1984	1984	1984	1984	0
501	20250326	112300	1484872	1984	1984	1984	1984	0
502	20250326	112200	1484872	1984	1984	1984	1984	0
503	20250326	112100	1484872	1984	1984	1984	1984	0
504	20250326	112000	1484872	1984	1984	1984	1984	0
505	20250326	111900	1484872	1984	1984	1984	1984	0
506	20250326	111800	1484872	1984	1984	1984	1984	0
507	20250326	111700	1484872	1984	1984	1984	1984	0
508	20250326	111600	1484872	1984	1984	1984	1984	0
509	20250326	111500	1484872	1984	1984	1984	1984	0
510	20250326	111400	1484872	1984	1984	1984	1984	0
511	20250326	111300	1484872	1984	1984	1984	1984	0
512	20250326	111200	1484872	1984	1984	1984	1984	0
513	20250326	111100	1484872	1984	1984	1984	1984	0
514	20250326	111000	1484872	1984	1984	1984	1984	0
515	20250326	110900	1484872	1984	1984	1984	1984	0
516	20250326	110800	1484872	1984	1984	1984	1984	0
517	20250326	110700	1484872	1984	1984	1984	1984	0
518	20250326	110600	1484872	1984	1984	1984	1984	0
519	20250326	110500	1484872	1984	1984	1984	1984	2
520	20250326	110400	1480904	1984	1984	1984	1984	0
521	20250326	110300	1480904	1984	1984	1984	1984	0
522	20250326	110200	1480904	1984	1984	1984	1984	0
523	20250326	110100	1480904	1984	1984	1984	1984	0
524	20250326	110000	1480904	1984	1993	1994	1984	216
525	20250326	105900	1050612	1984	1984	1984	1984	0
526	20250326	105800	1050612	1984	1984	1984	1984	0
527	20250326	105700	1050612	1984	1984	1984	1984	0
528	20250326	105600	1050612	1984	1984	1984	1984	0
529	20250326	105500	1050612	1984	1984	1984	1984	0
530	20250326	105400	1050612	1984	1984	1984	1984	0
531	20250326	105300	1050612	1984	1984	1984	1984	0
532	20250326	105200	1050612	1984	1984	1984	1984	0
533	20250326	105100	1050612	1984	1984	1984	1984	0
534	20250326	105000	1050612	1984	1984	1984	1984	0
535	20250326	104900	1050612	1984	1984	1984	1984	0
536	20250326	104800	1050612	1984	1984	1984	1984	0
537	20250326	104700	1050612	1984	1984	1984	1984	0
538	20250326	104600	1050612	1984	1984	1984	1984	0
539	20250326	104500	1050612	1984	1993	1993	1984	3
540	20250326	104400	1044651	1980	1980	1980	1980	0
541	20250326	104300	1044651	1980	1980	1980	1980	0
542	20250326	104200	1044651	1980	1981	1981	1980	7
543	20250326	104100	1030790	1994	1981	1994	1981	52
544	20250326	104000	927125	1993	1980	1993	1980	4
545	20250326	103900	919166	1993	1993	1993	1993	0
546	20250326	103800	919166	1993	1993	1993	1993	3
547	20250326	103700	913187	1993	1993	1993	1993	0
548	20250326	103600	913187	1993	1980	1993	1980	93
549	20250326	103500	728780	1980	1980	1980	1980	0
550	20250326	103400	728780	1980	1979	1980	1979	23
551	20250326	103300	683242	1984	1984	1984	1984	0
552	20250326	103200	683242	1984	1984	1984	1984	0
553	20250326	103100	683242	1984	1984	1984	1984	0
554	20250326	103000	683242	1984	1984	1984	1984	0
555	20250326	102900	683242	1984	1984	1984	1984	0
556	20250326	102800	683242	1984	1984	1984	1984	0
557	20250326	102700	683242	1984	1984	1984	1984	0
558	20250326	102600	683242	1984	1984	1984	1984	0
559	20250326	102500	683242	1984	1983	1984	1983	10
560	20250326	102400	663403	1983	1983	1983	1983	1
561	20250326	102300	661420	1986	1986	1986	1986	0
562	20250326	102200	661420	1986	1986	1986	1986	0
563	20250326	102100	661420	1986	1985	1986	1985	10
564	20250326	102000	641561	1988	1988	1988	1988	0
565	20250326	101900	641561	1988	1988	1988	1988	0
566	20250326	101800	641561	1988	1988	1988	1988	1
567	20250326	101700	639573	1991	1991	1991	1991	0
568	20250326	101600	639573	1991	1991	1991	1991	0
569	20250326	101500	639573	1991	1991	1991	1991	0
570	20250326	101400	639573	1991	1991	1991	1991	0
571	20250326	101300	639573	1991	1991	1991	1991	0
572	20250326	101200	639573	1991	1991	1991	1991	0
573	20250326	101100	639573	1991	1991	1991	1991	0
574	20250326	101000	639573	1991	1991	1991	1991	1
575	20250326	100900	637582	1991	1991	1991	1991	1
576	20250326	100800	635591	1971	1980	1980	1971	23
577	20250326	100700	590229	1994	1994	1994	1994	0
578	20250326	100600	590229	1994	1994	1994	1994	0
579	20250326	100500	590229	1994	1994	1994	1994	10
580	20250326	100400	570289	1994	1994	1994	1994	0
581	20250326	100300	570289	1994	1994	1994	1994	0
582	20250326	100200	570289	1994	1994	1994	1994	0
583	20250326	100100	570289	1994	1994	1994	1994	0
584	20250326	100000	570289	1994	1994	1994	1994	0
585	20250326	095900	570289	1994	1994	1994	1994	0
586	20250326	095800	570289	1994	1994	1994	1994	0
587	20250326	095700	570289	1994	1994	1994	1994	0
588	20250326	095600	570289	1994	1994	1994	1994	0
589	20250326	095500	570289	1994	1994	1994	1994	0
590	20250326	095400	570289	1994	1994	1994	1994	0
591	20250326	095300	570289	1994	1994	1994	1994	0
592	20250326	095200	570289	1994	1994	1994	1994	0
593	20250326	095100	570289	1994	1994	1994	1994	0
594	20250326	095000	570289	1994	1994	1994	1994	0
595	20250326	094900	570289	1994	1994	1994	1994	0
596	20250326	094800	570289	1994	1994	1994	1994	0
597	20250326	094700	570289	1994	1994	1994	1994	0
598	20250326	094600	570289	1994	1994	1994	1994	0
599	20250326	094500	570289	1994	1994	1994	1994	1
600	20250326	094400	568295	1998	1998	1998	1998	0
601	20250326	094300	568295	1998	1998	1998	1998	0
602	20250326	094200	568295	1998	1998	1998	1998	0
603	20250326	094100	568295	1998	1998	1998	1998	0
604	20250326	094000	568295	1998	1998	1998	1998	0
605	20250326	093900	568295	1998	1998	1998	1998	0
606	20250326	093800	568295	1998	1998	1998	1998	0
607	20250326	093700	568295	1998	1998	1998	1998	0
608	20250326	093600	568295	1998	1998	1998	1998	0
609	20250326	093500	568295	1998	1998	1998	1998	0
610	20250326	093400	568295	1998	1998	1998	1998	0
611	20250326	093300	568295	1998	1998	1998	1998	0
612	20250326	093200	568295	1998	1998	1998	1998	0
613	20250326	093100	568295	1998	1998	1998	1998	0
614	20250326	093000	568295	1998	1998	1998	1998	0
615	20250326	092900	568295	1998	1998	1998	1998	0
616	20250326	092800	568295	1998	1998	1998	1998	0
617	20250326	092700	568295	1998	1998	1998	1998	0
618	20250326	092600	568295	1998	1998	1998	1998	0
619	20250326	092500	568295	1998	1998	1998	1998	0
620	20250326	092400	568295	1998	1998	1998	1998	0
621	20250326	092300	568295	1998	1998	1998	1998	0
622	20250326	092200	568295	1998	1998	1998	1998	1
623	20250326	092100	566297	1999	1999	1999	1999	0
624	20250326	092000	566297	1999	1999	1999	1999	0
625	20250326	091900	566297	1999	1999	1999	1999	0
626	20250326	091800	566297	1999	1999	1999	1999	0
627	20250326	091700	566297	1999	1999	1999	1999	0
628	20250326	091600	566297	1999	1999	1999	1999	0
629	20250326	091500	566297	1999	1999	1999	1999	0
630	20250326	091400	566297	1999	1999	1999	1999	0
631	20250326	091300	566297	1999	1999	1999	1999	0
632	20250326	091200	566297	1999	1999	1999	1999	0
633	20250326	091100	566297	1999	1999	1999	1999	0
634	20250326	091000	566297	1999	1999	1999	1999	0
635	20250326	090900	566297	1999	1999	1999	1999	0
636	20250326	090800	566297	1999	1999	1999	1999	0
637	20250326	090700	566297	1999	1979	1999	1979	5
638	20250326	090600	556342	1975	1975	1975	1975	0
639	20250326	090500	556342	1975	1975	1975	1975	0
640	20250326	090400	556342	1975	1975	1975	1975	1
641	20250326	090300	554367	1967	1963	1967	1963	147
642	20250326	090200	265628	1963	1963	1963	1963	0
643	20250326	090100	265628	1963	1963	1963	1963	2
644	20250326	090000	261702	1953	1953	1953	1953	134