KissMeData/276730/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	210300	127560566	1924	1924	1924	1924	537
3	20250325	210200	127560566	1924	1924	1924	1924	0
4	20250325	210100	127560566	1924	1924	1924	1924	0
5	20250325	210000	127560566	1924	1924	1924	1924	0
6	20250325	205900	127560566	1924	1924	1924	1924	0
7	20250325	205800	127560566	1924	1924	1924	1924	0
8	20250325	205700	127560566	1924	1924	1924	1924	0
9	20250325	205600	127560566	1924	1924	1924	1924	0
10	20250325	205500	127560566	1924	1924	1924	1924	0
11	20250325	205400	127560566	1924	1924	1924	1924	0
12	20250325	205300	127560566	1924	1924	1924	1924	0
13	20250325	205200	127560566	1924	1924	1924	1924	0
14	20250325	205100	127560566	1924	1924	1924	1924	0
15	20250325	205000	127560566	1924	1924	1924	1924	0
16	20250325	204900	127560566	1924	1924	1924	1924	0
17	20250325	204800	127560566	1924	1924	1924	1924	0
18	20250325	204700	127560566	1924	1924	1924	1924	0
19	20250325	204600	127560566	1924	1924	1924	1924	0
20	20250325	204500	127560566	1924	1924	1924	1924	0
21	20250325	204400	127560566	1924	1924	1924	1924	0
22	20250325	204300	127560566	1924	1924	1924	1924	0
23	20250325	204200	127560566	1924	1924	1924	1924	0
24	20250325	204100	127560566	1924	1924	1924	1924	0
25	20250325	204000	127560566	1924	1924	1924	1924	0
26	20250325	203900	127560566	1924	1924	1924	1924	0
27	20250325	203800	127560566	1924	1924	1924	1924	0
28	20250325	203700	127560566	1924	1924	1924	1924	0
29	20250325	203600	127560566	1924	1924	1924	1924	0
30	20250325	203500	127560566	1924	1924	1924	1924	0
31	20250325	203400	127560566	1924	1924	1924	1924	0
32	20250325	203300	127560566	1924	1924	1924	1924	537
33	20250325	203200	127560566	1924	1924	1924	1924	0
34	20250325	203100	127560566	1924	1924	1924	1924	0
35	20250325	203000	127560566	1924	1924	1924	1924	0
36	20250325	202900	127560566	1924	1924	1924	1924	0
37	20250325	202800	127560566	1924	1924	1924	1924	0
38	20250325	202700	127560566	1924	1924	1924	1924	0
39	20250325	202600	127560566	1924	1924	1924	1924	0
40	20250325	202500	127560566	1924	1924	1924	1924	0
41	20250325	202400	127560566	1924	1924	1924	1924	0
42	20250325	202300	127560566	1924	1924	1924	1924	0
43	20250325	202200	127560566	1924	1924	1924	1924	0
44	20250325	202100	127560566	1924	1924	1924	1924	0
45	20250325	202000	127560566	1924	1924	1924	1924	0
46	20250325	201900	127560566	1924	1924	1924	1924	0
47	20250325	201800	127560566	1924	1924	1924	1924	0
48	20250325	201700	127560566	1924	1924	1924	1924	0
49	20250325	201600	127560566	1924	1924	1924	1924	0
50	20250325	201500	127560566	1924	1924	1924	1924	0
51	20250325	201400	127560566	1924	1924	1924	1924	0
52	20250325	201300	127560566	1924	1924	1924	1924	0
53	20250325	201200	127560566	1924	1924	1924	1924	0
54	20250325	201100	127560566	1924	1924	1924	1924	0
55	20250325	201000	127560566	1924	1924	1924	1924	0
56	20250325	200900	127560566	1924	1924	1924	1924	0
57	20250325	200800	127560566	1924	1924	1924	1924	0
58	20250325	200700	127560566	1924	1924	1924	1924	0
59	20250325	200600	127560566	1924	1924	1924	1924	0
60	20250325	200500	127560566	1924	1924	1924	1924	0
61	20250325	200400	127560566	1924	1924	1924	1924	0
62	20250325	200300	127560566	1924	1924	1924	1924	537
63	20250325	200200	127560566	1924	1924	1924	1924	0
64	20250325	200100	127560566	1924	1924	1924	1924	0
65	20250325	200000	127560566	1924	1924	1924	1924	0
66	20250325	195900	127560566	1924	1924	1924	1924	0
67	20250325	195800	127560566	1924	1924	1924	1924	0
68	20250325	195700	127560566	1924	1924	1924	1924	0
69	20250325	195600	127560566	1924	1924	1924	1924	0
70	20250325	195500	127560566	1924	1924	1924	1924	0
71	20250325	195400	127560566	1924	1924	1924	1924	0
72	20250325	195300	127560566	1924	1924	1924	1924	0
73	20250325	195200	127560566	1924	1924	1924	1924	0
74	20250325	195100	127560566	1924	1924	1924	1924	0
75	20250325	195000	127560566	1924	1924	1924	1924	0
76	20250325	194900	127560566	1924	1924	1924	1924	0
77	20250325	194800	127560566	1924	1924	1924	1924	0
78	20250325	194700	127560566	1924	1924	1924	1924	0
79	20250325	194600	127560566	1924	1924	1924	1924	0
80	20250325	194500	127560566	1924	1924	1924	1924	0
81	20250325	194400	127560566	1924	1924	1924	1924	0
82	20250325	194300	127560566	1924	1924	1924	1924	0
83	20250325	194200	127560566	1924	1924	1924	1924	0
84	20250325	194100	127560566	1924	1924	1924	1924	0
85	20250325	194000	127560566	1924	1924	1924	1924	0
86	20250325	193900	127560566	1924	1924	1924	1924	0
87	20250325	193800	127560566	1924	1924	1924	1924	0
88	20250325	193700	127560566	1924	1924	1924	1924	0
89	20250325	193600	127560566	1924	1924	1924	1924	0
90	20250325	193500	127560566	1924	1924	1924	1924	0
91	20250325	193400	127560566	1924	1924	1924	1924	0
92	20250325	193300	127560566	1924	1924	1924	1924	537
93	20250325	193200	127560566	1924	1924	1924	1924	0
94	20250325	193100	127560566	1924	1924	1924	1924	0
95	20250325	193000	127560566	1924	1924	1924	1924	0
96	20250325	192900	127560566	1924	1924	1924	1924	0
97	20250325	192800	127560566	1924	1924	1924	1924	0
98	20250325	192700	127560566	1924	1924	1924	1924	0
99	20250325	192600	127560566	1924	1924	1924	1924	0
100	20250325	192500	127560566	1924	1924	1924	1924	0
101	20250325	192400	127560566	1924	1924	1924	1924	0
102	20250325	192300	127560566	1924	1924	1924	1924	0
103	20250325	192200	127560566	1924	1924	1924	1924	0
104	20250325	192100	127560566	1924	1924	1924	1924	0
105	20250325	192000	127560566	1924	1924	1924	1924	0
106	20250325	191900	127560566	1924	1924	1924	1924	0
107	20250325	191800	127560566	1924	1924	1924	1924	0
108	20250325	191700	127560566	1924	1924	1924	1924	0
109	20250325	191600	127560566	1924	1924	1924	1924	0
110	20250325	191500	127560566	1924	1924	1924	1924	0
111	20250325	191400	127560566	1924	1924	1924	1924	0
112	20250325	191300	127560566	1924	1924	1924	1924	0
113	20250325	191200	127560566	1924	1924	1924	1924	0
114	20250325	191100	127560566	1924	1924	1924	1924	0
115	20250325	191000	127560566	1924	1924	1924	1924	0
116	20250325	190900	127560566	1924	1924	1924	1924	0
117	20250325	190800	127560566	1924	1924	1924	1924	0
118	20250325	190700	127560566	1924	1924	1924	1924	0
119	20250325	190600	127560566	1924	1924	1924	1924	0
120	20250325	190500	127560566	1924	1924	1924	1924	0
121	20250325	190400	127560566	1924	1924	1924	1924	0
122	20250325	190300	127560566	1924	1924	1924	1924	537
123	20250325	190200	127560566	1924	1924	1924	1924	0
124	20250325	190100	127560566	1924	1924	1924	1924	0
125	20250325	190000	127560566	1924	1924	1924	1924	0
126	20250325	185900	127560566	1924	1924	1924	1924	0
127	20250325	185800	127560566	1924	1924	1924	1924	0
128	20250325	185700	127560566	1924	1924	1924	1924	0
129	20250325	185600	127560566	1924	1924	1924	1924	0
130	20250325	185500	127560566	1924	1924	1924	1924	0
131	20250325	185400	127560566	1924	1924	1924	1924	0
132	20250325	185300	127560566	1924	1924	1924	1924	0
133	20250325	185200	127560566	1924	1924	1924	1924	0
134	20250325	185100	127560566	1924	1924	1924	1924	0
135	20250325	185000	127560566	1924	1924	1924	1924	0
136	20250325	184900	127560566	1924	1924	1924	1924	0
137	20250325	184800	127560566	1924	1924	1924	1924	0
138	20250325	184700	127560566	1924	1924	1924	1924	0
139	20250325	184600	127560566	1924	1924	1924	1924	0
140	20250325	184500	127560566	1924	1924	1924	1924	0
141	20250325	184400	127560566	1924	1924	1924	1924	0
142	20250325	184300	127560566	1924	1924	1924	1924	0
143	20250325	184200	127560566	1924	1924	1924	1924	0
144	20250325	184100	127560566	1924	1924	1924	1924	0
145	20250325	184000	127560566	1924	1924	1924	1924	0
146	20250325	183900	127560566	1924	1924	1924	1924	0
147	20250325	183800	127560566	1924	1924	1924	1924	0
148	20250325	183700	127560566	1924	1924	1924	1924	0
149	20250325	183600	127560566	1924	1924	1924	1924	0
150	20250325	183500	127560566	1924	1924	1924	1924	0
151	20250325	183400	127560566	1924	1924	1924	1924	0
152	20250325	183300	127560566	1924	1924	1924	1924	537
153	20250325	183200	127560566	1924	1924	1924	1924	0
154	20250325	183100	127560566	1924	1924	1924	1924	0
155	20250325	183000	127560566	1924	1924	1924	1924	0
156	20250325	182900	127560566	1924	1924	1924	1924	0
157	20250325	182800	127560566	1924	1924	1924	1924	0
158	20250325	182700	127560566	1924	1924	1924	1924	0
159	20250325	182600	127560566	1924	1924	1924	1924	0
160	20250325	182500	127560566	1924	1924	1924	1924	0
161	20250325	182400	127560566	1924	1924	1924	1924	0
162	20250325	182300	127560566	1924	1924	1924	1924	0
163	20250325	182200	127560566	1924	1924	1924	1924	0
164	20250325	182100	127560566	1924	1924	1924	1924	0
165	20250325	182000	127560566	1924	1924	1924	1924	0
166	20250325	181900	127560566	1924	1924	1924	1924	0
167	20250325	181800	127560566	1924	1924	1924	1924	0
168	20250325	181700	127560566	1924	1924	1924	1924	0
169	20250325	181600	127560566	1924	1924	1924	1924	0
170	20250325	181500	127560566	1924	1924	1924	1924	0
171	20250325	181400	127560566	1924	1924	1924	1924	0
172	20250325	181300	127560566	1924	1924	1924	1924	0
173	20250325	181200	127560566	1924	1924	1924	1924	0
174	20250325	181100	127560566	1924	1924	1924	1924	0
175	20250325	181000	127560566	1924	1924	1924	1924	0
176	20250325	180900	127560566	1924	1924	1924	1924	0
177	20250325	180800	127560566	1924	1924	1924	1924	0
178	20250325	180700	127560566	1924	1924	1924	1924	0
179	20250325	180600	127560566	1924	1924	1924	1924	0
180	20250325	180500	127560566	1924	1924	1924	1924	0
181	20250325	180400	127560566	1924	1924	1924	1924	0
182	20250325	180300	127560566	1924	1924	1924	1924	537
183	20250325	180200	127560566	1924	1924	1924	1924	0
184	20250325	180100	127560566	1924	1924	1924	1924	0
185	20250325	180000	127560566	1924	1924	1924	1924	0
186	20250325	175900	127560566	1924	1924	1924	1924	0
187	20250325	175800	127560566	1924	1924	1924	1924	0
188	20250325	175700	127560566	1924	1924	1924	1924	0
189	20250325	175600	127560566	1924	1924	1924	1924	0
190	20250325	175500	127560566	1924	1924	1924	1924	0
191	20250325	175400	127560566	1924	1924	1924	1924	0
192	20250325	175300	127560566	1924	1924	1924	1924	0
193	20250325	175200	127560566	1924	1924	1924	1924	0
194	20250325	175100	127560566	1924	1924	1924	1924	0
195	20250325	175000	127560566	1924	1924	1924	1924	0
196	20250325	174900	127560566	1924	1924	1924	1924	0
197	20250325	174800	127560566	1924	1924	1924	1924	0
198	20250325	174700	127560566	1924	1924	1924	1924	0
199	20250325	174600	127560566	1924	1924	1924	1924	0
200	20250325	174500	127560566	1924	1924	1924	1924	0
201	20250325	174400	127560566	1924	1924	1924	1924	0
202	20250325	174300	127560566	1924	1924	1924	1924	0
203	20250325	174200	127560566	1924	1924	1924	1924	0
204	20250325	174100	127560566	1924	1924	1924	1924	0
205	20250325	174000	127560566	1924	1924	1924	1924	0
206	20250325	173900	127560566	1924	1924	1924	1924	0
207	20250325	173800	127560566	1924	1924	1924	1924	0
208	20250325	173700	127560566	1924	1924	1924	1924	0
209	20250325	173600	127560566	1924	1924	1924	1924	0
210	20250325	173500	127560566	1924	1924	1924	1924	0
211	20250325	173400	127560566	1924	1924	1924	1924	0
212	20250325	173300	127560566	1924	1924	1924	1924	537
213	20250325	173200	127560566	1924	1924	1924	1924	0
214	20250325	173100	127560566	1924	1924	1924	1924	0
215	20250325	173000	127560566	1924	1924	1924	1924	0
216	20250325	172900	127560566	1924	1924	1924	1924	0
217	20250325	172800	127560566	1924	1924	1924	1924	0
218	20250325	172700	127560566	1924	1924	1924	1924	0
219	20250325	172600	127560566	1924	1924	1924	1924	0
220	20250325	172500	127560566	1924	1924	1924	1924	0
221	20250325	172400	127560566	1924	1924	1924	1924	0
222	20250325	172300	127560566	1924	1924	1924	1924	0
223	20250325	172200	127560566	1924	1924	1924	1924	0
224	20250325	172100	127560566	1924	1924	1924	1924	0
225	20250325	172000	127560566	1924	1924	1924	1924	0
226	20250325	171900	127560566	1924	1924	1924	1924	0
227	20250325	171800	127560566	1924	1924	1924	1924	0
228	20250325	171700	127560566	1924	1924	1924	1924	0
229	20250325	171600	127560566	1924	1924	1924	1924	0
230	20250325	171500	127560566	1924	1924	1924	1924	0
231	20250325	171400	127560566	1924	1924	1924	1924	0
232	20250325	171300	127560566	1924	1924	1924	1924	0
233	20250325	171200	127560566	1924	1924	1924	1924	0
234	20250325	171100	127560566	1924	1924	1924	1924	0
235	20250325	171000	127560566	1924	1924	1924	1924	0
236	20250325	170900	127560566	1924	1924	1924	1924	0
237	20250325	170800	127560566	1924	1924	1924	1924	0
238	20250325	170700	127560566	1924	1924	1924	1924	0
239	20250325	170600	127560566	1924	1924	1924	1924	0
240	20250325	170500	127560566	1924	1924	1924	1924	0
241	20250325	170400	127560566	1924	1924	1924	1924	0
242	20250325	170300	127560566	1924	1924	1924	1924	537
243	20250325	170200	127560566	1924	1924	1924	1924	0
244	20250325	170100	127560566	1924	1924	1924	1924	0
245	20250325	170000	127560566	1924	1924	1924	1924	0
246	20250325	165900	127560566	1924	1924	1924	1924	0
247	20250325	165800	127560566	1924	1924	1924	1924	0
248	20250325	165700	127560566	1924	1924	1924	1924	0
249	20250325	165600	127560566	1924	1924	1924	1924	0
250	20250325	165500	127560566	1924	1924	1924	1924	0
251	20250325	165400	127560566	1924	1924	1924	1924	0
252	20250325	165300	127560566	1924	1924	1924	1924	0
253	20250325	165200	127560566	1924	1924	1924	1924	0
254	20250325	165100	127560566	1924	1924	1924	1924	0
255	20250325	165000	127560566	1924	1924	1924	1924	0
256	20250325	164900	127560566	1924	1924	1924	1924	0
257	20250325	164800	127560566	1924	1924	1924	1924	0
258	20250325	164700	127560566	1924	1924	1924	1924	0
259	20250325	164600	127560566	1924	1924	1924	1924	0
260	20250325	164500	127560566	1924	1924	1924	1924	0
261	20250325	164400	127560566	1924	1924	1924	1924	0
262	20250325	164300	127560566	1924	1924	1924	1924	0
263	20250325	164200	127560566	1924	1924	1924	1924	0
264	20250325	164100	127560566	1924	1924	1924	1924	0
265	20250325	164000	127560566	1924	1924	1924	1924	0
266	20250325	163900	127560566	1924	1924	1924	1924	0
267	20250325	163800	127560566	1924	1924	1924	1924	0
268	20250325	163700	127560566	1924	1924	1924	1924	0
269	20250325	163600	127560566	1924	1924	1924	1924	0
270	20250325	163500	127560566	1924	1924	1924	1924	0
271	20250325	163400	127560566	1924	1924	1924	1924	0
272	20250325	163300	127560566	1924	1924	1924	1924	537
273	20250325	163200	127560566	1924	1924	1924	1924	0
274	20250325	163100	127560566	1924	1924	1924	1924	0
275	20250325	163000	127560566	1924	1924	1924	1924	0
276	20250325	162900	127560566	1924	1924	1924	1924	0
277	20250325	162800	127560566	1924	1924	1924	1924	0
278	20250325	162700	127560566	1924	1924	1924	1924	0
279	20250325	162600	127560566	1924	1924	1924	1924	0
280	20250325	162500	127560566	1924	1924	1924	1924	0
281	20250325	162400	127560566	1924	1924	1924	1924	0
282	20250325	162300	127560566	1924	1924	1924	1924	0
283	20250325	162200	127560566	1924	1924	1924	1924	0
284	20250325	162100	127560566	1924	1924	1924	1924	0
285	20250325	162000	127560566	1924	1924	1924	1924	0
286	20250325	161900	127560566	1924	1924	1924	1924	0
287	20250325	161800	127560566	1924	1924	1924	1924	0
288	20250325	161700	127560566	1924	1924	1924	1924	0
289	20250325	161600	127560566	1924	1924	1924	1924	0
290	20250325	161500	127560566	1924	1924	1924	1924	0
291	20250325	161400	127560566	1924	1924	1924	1924	0
292	20250325	161300	127560566	1924	1924	1924	1924	0
293	20250325	161200	127560566	1924	1924	1924	1924	0
294	20250325	161100	127560566	1924	1924	1924	1924	0
295	20250325	161000	127560566	1924	1924	1924	1924	0
296	20250325	160900	127560566	1924	1924	1924	1924	0
297	20250325	160800	127560566	1924	1924	1924	1924	0
298	20250325	160700	127560566	1924	1924	1924	1924	0
299	20250325	160600	127560566	1924	1924	1924	1924	0
300	20250325	160500	127560566	1924	1924	1924	1924	0
301	20250325	160400	127560566	1924	1924	1924	1924	0
302	20250325	160300	127560566	1924	1924	1924	1924	537
303	20250325	160200	127560566	1924	1924	1924	1924	0
304	20250325	160100	127560566	1924	1924	1924	1924	0
305	20250325	160000	127560566	1924	1924	1924	1924	0
306	20250325	155900	127560566	1924	1924	1924	1924	0
307	20250325	155800	127560566	1924	1924	1924	1924	0
308	20250325	155700	127560566	1924	1924	1924	1924	0
309	20250325	155600	127560566	1924	1924	1924	1924	0
310	20250325	155500	127560566	1924	1924	1924	1924	0
311	20250325	155400	127560566	1924	1924	1924	1924	0
312	20250325	155300	127560566	1924	1924	1924	1924	0
313	20250325	155200	127560566	1924	1924	1924	1924	0
314	20250325	155100	127560566	1924	1924	1924	1924	0
315	20250325	155000	127560566	1924	1924	1924	1924	0
316	20250325	154900	127560566	1924	1924	1924	1924	0
317	20250325	154800	127560566	1924	1924	1924	1924	0
318	20250325	154700	127560566	1924	1924	1924	1924	0
319	20250325	154600	127560566	1924	1924	1924	1924	0
320	20250325	154500	127560566	1924	1924	1924	1924	0
321	20250325	154400	127560566	1924	1924	1924	1924	0
322	20250325	154300	127560566	1924	1924	1924	1924	0
323	20250325	154200	127560566	1924	1924	1924	1924	0
324	20250325	154100	127560566	1924	1924	1924	1924	0
325	20250325	154000	127560566	1924	1924	1924	1924	0
326	20250325	153900	127560566	1924	1924	1924	1924	0
327	20250325	153800	127560566	1924	1924	1924	1924	0
328	20250325	153700	127560566	1924	1924	1924	1924	0
329	20250325	153600	127560566	1924	1924	1924	1924	0
330	20250325	153500	127560566	1924	1924	1924	1924	0
331	20250325	153400	127560566	1924	1924	1924	1924	0
332	20250325	153300	127560566	1924	1924	1924	1924	537
333	20250325	153200	127560566	1924	1924	1924	1924	0
334	20250325	153100	127560566	1924	1924	1924	1924	0
335	20250325	153000	127560566	1924	1924	1924	1924	537
336	20250325	152900	126527378	1924	1924	1924	1924	0
337	20250325	152800	126527378	1924	1924	1924	1924	0
338	20250325	152700	126527378	1924	1924	1924	1924	0
339	20250325	152600	126527378	1924	1924	1924	1924	0
340	20250325	152500	126527378	1924	1924	1924	1924	0
341	20250325	152400	126527378	1924	1924	1924	1924	0
342	20250325	152300	126527378	1924	1924	1924	1924	0
343	20250325	152200	126527378	1924	1924	1924	1924	0
344	20250325	152100	126527378	1924	1924	1924	1924	0
345	20250325	152000	126527378	1924	1924	1924	1924	0
346	20250325	151900	126527378	1924	1924	1924	1924	103
347	20250325	151800	126329206	1924	1924	1924	1924	0
348	20250325	151700	126329206	1924	1924	1924	1924	0
349	20250325	151600	126329206	1924	1924	1924	1924	1
350	20250325	151500	126327282	1927	1927	1927	1927	0
351	20250325	151400	126327282	1927	1925	1927	1925	130
352	20250325	151300	126076952	1925	1925	1925	1925	0
353	20250325	151200	126076952	1925	1925	1925	1925	1
354	20250325	151100	126075027	1926	1925	1926	1925	7
355	20250325	151000	126061550	1923	1927	1927	1923	221
356	20250325	150900	125636397	1930	1930	1930	1930	0
357	20250325	150800	125636397	1930	1930	1930	1930	9
358	20250325	150700	125619027	1925	1926	1926	1925	976
359	20250325	150600	123739745	1927	1930	1930	1927	17
360	20250325	150500	123706965	1930	1930	1930	1930	182
361	20250325	150400	123355705	1926	1926	1926	1926	0
362	20250325	150300	123355705	1926	1926	1926	1926	23
363	20250325	150200	123311407	1925	1925	1925	1925	0
364	20250325	150100	123311407	1925	1925	1925	1925	0
365	20250325	150000	123311407	1925	1925	1925	1925	0
366	20250325	145900	123311407	1925	1925	1925	1925	0
367	20250325	145800	123311407	1925	1925	1925	1925	0
368	20250325	145700	123311407	1925	1928	1928	1925	538
369	20250325	145600	122275213	1930	1929	1930	1929	23
370	20250325	145500	122230836	1930	1930	1930	1930	1
371	20250325	145400	122228906	1929	1929	1929	1929	0
372	20250325	145300	122228906	1929	1929	1929	1929	0
373	20250325	145200	122228906	1929	1929	1929	1929	0
374	20250325	145100	122228906	1929	1929	1929	1929	0
375	20250325	145000	122228906	1929	1929	1929	1929	350
376	20250325	144900	121553756	1929	1929	1929	1929	0
377	20250325	144800	121553756	1929	1929	1929	1929	0
378	20250325	144700	121553756	1929	1929	1929	1929	2
379	20250325	144600	121549898	1929	1929	1929	1929	1
380	20250325	144500	121547969	1926	1926	1926	1926	0
381	20250325	144400	121547969	1926	1926	1926	1926	0
382	20250325	144300	121547969	1926	1926	1926	1926	0
383	20250325	144200	121547969	1926	1926	1926	1926	0
384	20250325	144100	121547969	1926	1926	1926	1926	0
385	20250325	144000	121547969	1926	1926	1926	1926	0
386	20250325	143900	121547969	1926	1926	1926	1926	0
387	20250325	143800	121547969	1926	1926	1926	1926	0
388	20250325	143700	121547969	1926	1926	1926	1926	0
389	20250325	143600	121547969	1926	1926	1926	1926	0
390	20250325	143500	121547969	1926	1926	1926	1926	0
391	20250325	143400	121547969	1926	1926	1926	1926	0
392	20250325	143300	121547969	1926	1926	1926	1926	0
393	20250325	143200	121547969	1926	1926	1926	1926	0
394	20250325	143100	121547969	1926	1926	1926	1926	0
395	20250325	143000	121547969	1926	1926	1926	1926	0
396	20250325	142900	121547969	1926	1926	1926	1926	0
397	20250325	142800	121547969	1926	1926	1926	1926	0
398	20250325	142700	121547969	1926	1926	1926	1926	0
399	20250325	142600	121547969	1926	1926	1926	1926	0
400	20250325	142500	121547969	1926	1925	1926	1925	505
401	20250325	142400	120575644	1925	1925	1925	1925	0
402	20250325	142300	120575644	1925	1925	1925	1925	146
403	20250325	142200	120294594	1925	1925	1925	1925	493
404	20250325	142100	119345569	1925	1925	1925	1925	250
405	20250325	142000	118864319	1925	1925	1925	1925	0
406	20250325	141900	118864319	1925	1925	1925	1925	111
407	20250325	141800	118650644	1926	1926	1926	1926	0
408	20250325	141700	118650644	1926	1926	1926	1926	85
409	20250325	141600	118486934	1926	1926	1926	1926	70
410	20250325	141500	118352114	1929	1929	1929	1929	31
411	20250325	141400	118292315	1929	1929	1929	1929	0
412	20250325	141300	118292315	1929	1929	1929	1929	0
413	20250325	141200	118292315	1929	1929	1929	1929	0
414	20250325	141100	118292315	1929	1929	1929	1929	5
415	20250325	141000	118282670	1929	1929	1929	1929	0
416	20250325	140900	118282670	1929	1929	1929	1929	0
417	20250325	140800	118282670	1929	1929	1929	1929	0
418	20250325	140700	118282670	1929	1929	1929	1929	0
419	20250325	140600	118282670	1929	1929	1929	1929	0
420	20250325	140500	118282670	1929	1929	1929	1929	0
421	20250325	140400	118282670	1929	1929	1929	1929	0
422	20250325	140300	118282670	1929	1929	1929	1929	0
423	20250325	140200	118282670	1929	1929	1929	1929	0
424	20250325	140100	118282670	1929	1929	1929	1929	50
425	20250325	140000	118186220	1929	1929	1929	1929	20
426	20250325	135900	118147640	1922	1930	1930	1922	265
427	20250325	135800	117638270	1930	1930	1930	1930	50
428	20250325	135700	117541770	1930	1930	1930	1930	0
429	20250325	135600	117541770	1930	1930	1930	1930	0
430	20250325	135500	117541770	1930	1930	1930	1930	15
431	20250325	135400	117512820	1930	1930	1930	1930	0
432	20250325	135300	117512820	1930	1930	1930	1930	3
433	20250325	135200	117507030	1930	1930	1930	1930	80
434	20250325	135100	117352630	1930	1930	1930	1930	0
435	20250325	135000	117352630	1930	1930	1930	1930	2
436	20250325	134900	117348770	1918	1918	1918	1918	0
437	20250325	134800	117348770	1918	1923	1923	1918	5669
438	20250325	134700	106464623	1922	1922	1922	1922	0
439	20250325	134600	106464623	1922	1922	1922	1922	0
440	20250325	134500	106464623	1922	1922	1922	1922	0
441	20250325	134400	106464623	1922	1922	1922	1922	0
442	20250325	134300	106464623	1922	1922	1922	1922	0
443	20250325	134200	106464623	1922	1922	1922	1922	0
444	20250325	134100	106464623	1922	1922	1922	1922	0
445	20250325	134000	106464623	1922	1929	1930	1922	1213
446	20250325	133900	104129794	1929	1929	1929	1929	0
447	20250325	133800	104129794	1929	1930	1930	1929	733
448	20250325	133700	102715637	1930	1930	1930	1930	0
449	20250325	133600	102715637	1930	1930	1930	1930	0
450	20250325	133500	102715637	1930	1930	1930	1930	0
451	20250325	133400	102715637	1930	1930	1930	1930	0
452	20250325	133300	102715637	1930	1931	1931	1930	259
453	20250325	133200	102215758	1931	1931	1931	1931	560
454	20250325	133100	101134398	1931	1932	1932	1931	63
455	20250325	133000	101012743	1931	1931	1931	1931	0
456	20250325	132900	101012743	1931	1931	1931	1931	0
457	20250325	132800	101012743	1931	1931	1931	1931	0
458	20250325	132700	101012743	1931	1931	1931	1931	0
459	20250325	132600	101012743	1931	1931	1931	1931	0
460	20250325	132500	101012743	1931	1931	1931	1931	0
461	20250325	132400	101012743	1931	1931	1931	1931	2
462	20250325	132300	101008881	1937	1937	1937	1937	0
463	20250325	132200	101008881	1937	1937	1937	1937	1
464	20250325	132100	101006944	1931	1935	1935	1931	2000
465	20250325	132000	97144704	1935	1935	1935	1935	0
466	20250325	131900	97144704	1935	1935	1935	1935	0
467	20250325	131800	97144704	1935	1935	1935	1935	0
468	20250325	131700	97144704	1935	1935	1935	1935	0
469	20250325	131600	97144704	1935	1935	1935	1935	0
470	20250325	131500	97144704	1935	1935	1935	1935	0
471	20250325	131400	97144704	1935	1930	1935	1930	271
472	20250325	131300	96621664	1935	1935	1935	1935	11
473	20250325	131200	96600379	1930	1934	1934	1930	571
474	20250325	131100	95497832	1934	1934	1934	1934	0
475	20250325	131000	95497832	1934	1934	1934	1934	0
476	20250325	130900	95497832	1934	1935	1935	1934	271
477	20250325	130800	94973448	1935	1935	1935	1935	8
478	20250325	130700	94957968	1935	1935	1935	1935	0
479	20250325	130600	94957968	1935	1935	1935	1935	0
480	20250325	130500	94957968	1935	1935	1935	1935	0
481	20250325	130400	94957968	1935	1935	1935	1935	0
482	20250325	130300	94957968	1935	1935	1935	1935	0
483	20250325	130200	94957968	1935	1935	1935	1935	0
484	20250325	130100	94957968	1935	1937	1937	1935	4
485	20250325	130000	94950224	1937	1937	1937	1937	0
486	20250325	125900	94950224	1937	1937	1937	1937	20
487	20250325	125800	94911484	1937	1937	1937	1937	50
488	20250325	125700	94814634	1937	1937	1937	1937	0
489	20250325	125600	94814634	1937	1937	1937	1937	0
490	20250325	125500	94814634	1937	1937	1937	1937	0
491	20250325	125400	94814634	1937	1937	1937	1937	0
492	20250325	125300	94814634	1937	1937	1937	1937	51
493	20250325	125200	94715847	1937	1937	1937	1937	0
494	20250325	125100	94715847	1937	1937	1937	1937	0
495	20250325	125000	94715847	1937	1937	1937	1937	0
496	20250325	124900	94715847	1937	1937	1937	1937	1
497	20250325	124800	94713910	1937	1937	1937	1937	0
498	20250325	124700	94713910	1937	1937	1937	1937	2
499	20250325	124600	94710036	1937	1937	1937	1937	1
500	20250325	124500	94708099	1937	1937	1937	1937	0
501	20250325	124400	94708099	1937	1937	1937	1937	11
502	20250325	124300	94686792	1937	1937	1937	1937	5
503	20250325	124200	94677107	1938	1938	1938	1938	0
504	20250325	124100	94677107	1938	1938	1938	1938	0
505	20250325	124000	94677107	1938	1938	1938	1938	1
506	20250325	123900	94675169	1938	1938	1938	1938	0
507	20250325	123800	94675169	1938	1938	1938	1938	0
508	20250325	123700	94675169	1938	1938	1938	1938	30
509	20250325	123600	94617029	1938	1938	1938	1938	0
510	20250325	123500	94617029	1938	1938	1938	1938	0
511	20250325	123400	94617029	1938	1938	1938	1938	0
512	20250325	123300	94617029	1938	1938	1938	1938	530
513	20250325	123200	93589889	1925	1929	1929	1925	195
514	20250325	123100	93214455	1929	1929	1929	1929	0
515	20250325	123000	93214455	1929	1929	1929	1929	0
516	20250325	122900	93214455	1929	1929	1929	1929	0
517	20250325	122800	93214455	1929	1929	1929	1929	657
518	20250325	122700	91947102	1929	1929	1929	1929	100
519	20250325	122600	91754202	1929	1929	1929	1929	0
520	20250325	122500	91754202	1929	1929	1929	1929	99
521	20250325	122400	91563231	1928	1928	1928	1928	0
522	20250325	122300	91563231	1928	1928	1928	1928	1
523	20250325	122200	91561303	1928	1928	1928	1928	0
524	20250325	122100	91561303	1928	1928	1928	1928	0
525	20250325	122000	91561303	1928	1928	1928	1928	30
526	20250325	121900	91503463	1928	1928	1928	1928	35
527	20250325	121800	91435983	1921	1921	1921	1921	0
528	20250325	121700	91435983	1921	1921	1921	1921	0
529	20250325	121600	91435983	1921	1921	1921	1921	3
530	20250325	121500	91430220	1920	1920	1920	1920	0
531	20250325	121400	91430220	1920	1921	1921	1920	1919
532	20250325	121300	87745736	1921	1921	1921	1921	0
533	20250325	121200	87745736	1921	1921	1921	1921	0
534	20250325	121100	87745736	1921	1928	1928	1921	4
535	20250325	121000	87738031	1927	1927	1927	1927	0
536	20250325	120900	87738031	1927	1927	1927	1927	0
537	20250325	120800	87738031	1927	1927	1927	1927	5
538	20250325	120700	87728396	1927	1927	1927	1927	0
539	20250325	120600	87728396	1927	1927	1927	1927	0
540	20250325	120500	87728396	1927	1927	1927	1927	51
541	20250325	120400	87630119	1928	1928	1928	1928	20
542	20250325	120300	87591559	1918	1918	1918	1918	0
543	20250325	120200	87591559	1918	1918	1918	1918	0
544	20250325	120100	87591559	1918	1918	1918	1918	0
545	20250325	120000	87591559	1918	1927	1927	1918	492
546	20250325	115900	86646434	1929	1936	1936	1927	1177
547	20250325	115800	84371746	1937	1939	1939	1937	268
548	20250325	115700	83852197	1940	1940	1940	1940	39
549	20250325	115600	83776537	1942	1942	1942	1942	0
550	20250325	115500	83776537	1942	1942	1942	1942	0
551	20250325	115400	83776537	1942	1942	1942	1942	200
552	20250325	115300	83388137	1941	1943	1943	1941	76
553	20250325	115200	83240555	1939	1939	1939	1939	5
554	20250325	115100	83230860	1939	1939	1939	1939	25
555	20250325	115000	83182385	1940	1940	1940	1940	43
556	20250325	114900	83098965	1940	1940	1940	1940	0
557	20250325	114800	83098965	1940	1940	1940	1940	0
558	20250325	114700	83098965	1940	1940	1940	1940	0
559	20250325	114600	83098965	1940	1940	1940	1940	56
560	20250325	114500	82990325	1941	1951	1951	1941	332
561	20250325	114400	82345713	1942	1943	1943	1942	34
562	20250325	114300	82279680	1943	1943	1943	1943	226
563	20250325	114200	81840562	1944	1945	1945	1944	322
564	20250325	114100	81214388	1945	1945	1945	1945	0
565	20250325	114000	81214388	1945	1945	1945	1945	219
566	20250325	113900	80788433	1958	1958	1958	1958	0
567	20250325	113800	80788433	1958	1958	1958	1958	80
568	20250325	113700	80631793	1945	1945	1945	1945	5
569	20250325	113600	80622068	1945	1951	1952	1945	3615
570	20250325	113500	73571277	1952	1953	1953	1952	2501
571	20250325	113400	68689324	1961	1961	1961	1961	5
572	20250325	113300	68679519	1961	1961	1961	1961	3
573	20250325	113200	68673636	1961	1961	1961	1961	0
574	20250325	113100	68673636	1961	1961	1961	1961	0
575	20250325	113000	68673636	1961	1961	1961	1961	0
576	20250325	112900	68673636	1961	1961	1961	1961	0
577	20250325	112800	68673636	1961	1961	1961	1961	0
578	20250325	112700	68673636	1961	1961	1961	1961	14
579	20250325	112600	68646182	1961	1961	1961	1961	10
580	20250325	112500	68626572	1961	1961	1961	1961	0
581	20250325	112400	68626572	1961	1961	1961	1961	0
582	20250325	112300	68626572	1961	1961	1961	1961	11
583	20250325	112200	68605001	1961	1951	1961	1951	88
584	20250325	112100	68433233	1951	1958	1958	1951	397
585	20250325	112000	67656187	1958	1956	1958	1956	18
586	20250325	111900	67620945	1951	1951	1951	1951	125
587	20250325	111800	67377070	1952	1953	1953	1952	342
588	20250325	111700	66709275	1953	1953	1953	1953	0
589	20250325	111600	66709275	1953	1956	1956	1953	615
590	20250325	111500	65507066	1956	1956	1956	1956	0
591	20250325	111400	65507066	1956	1958	1958	1956	119
592	20250325	111300	65274264	1956	1958	1958	1956	103
593	20250325	111200	65072776	1958	1959	1959	1957	158
594	20250325	111100	64763420	1959	1959	1959	1959	0
595	20250325	111000	64763420	1959	1960	1960	1959	120
596	20250325	110900	64528237	1961	1962	1962	1961	76
597	20250325	110800	64379191	1962	1962	1963	1962	22
598	20250325	110700	64336026	1965	1960	1969	1960	837
599	20250325	110600	62695110	1960	1961	1961	1960	119
600	20250325	110500	62461790	1961	1964	1970	1961	612
601	20250325	110400	61260343	1966	1966	1966	1964	210
602	20250325	110300	60847544	1966	1971	1971	1966	1499
603	20250325	110200	57893798	1983	1983	1983	1983	0
604	20250325	110100	57893798	1983	1983	1983	1983	0
605	20250325	110000	57893798	1983	1983	1983	1983	0
606	20250325	105900	57893798	1983	1983	1983	1983	1
607	20250325	105800	57891815	1971	1971	1971	1971	0
608	20250325	105700	57891815	1971	1971	1971	1971	0
609	20250325	105600	57891815	1971	1971	1971	1971	0
610	20250325	105500	57891815	1971	1971	1971	1971	0
611	20250325	105400	57891815	1971	1971	1971	1971	0
612	20250325	105300	57891815	1971	1971	1971	1971	2
613	20250325	105200	57887873	1971	1971	1971	1971	0
614	20250325	105100	57887873	1971	1972	1972	1971	160
615	20250325	105000	57572511	1971	1971	1971	1971	166
616	20250325	104900	57245325	1972	1973	1973	1972	2
617	20250325	104800	57241380	1970	1970	1970	1970	0
618	20250325	104700	57241380	1970	1970	1970	1970	0
619	20250325	104600	57241380	1970	1980	1980	1970	6257
620	20250325	104500	44901094	1979	1979	1979	1979	0
621	20250325	104400	44901094	1979	1979	1979	1979	0
622	20250325	104300	44901094	1979	1979	1979	1979	1000
623	20250325	104200	42922094	1979	1979	1979	1979	0
624	20250325	104100	42922094	1979	1979	1979	1979	0
625	20250325	104000	42922094	1979	1979	1979	1979	1
626	20250325	103900	42920115	1984	1984	1984	1984	1
627	20250325	103800	42918131	1979	1983	1983	1979	5
628	20250325	103700	42908226	1984	1979	1984	1979	3
629	20250325	103600	42902284	1980	1981	1981	1980	10
630	20250325	103500	42882476	1984	1984	1984	1984	24
631	20250325	103400	42834860	1984	1984	1984	1984	0
632	20250325	103300	42834860	1984	1984	1984	1984	61
633	20250325	103200	42713836	1984	1984	1984	1984	1
634	20250325	103100	42711852	1984	1984	1984	1984	0
635	20250325	103000	42711852	1984	1984	1984	1984	1
636	20250325	102900	42709868	1982	1984	1984	1982	43
637	20250325	102800	42624560	1985	1985	1985	1985	0
638	20250325	102700	42624560	1985	1985	1985	1985	5
639	20250325	102600	42614635	1983	1984	1984	1983	2
640	20250325	102500	42610668	1985	1986	1987	1985	3
641	20250325	102400	42604710	1974	1985	1985	1974	13894
642	20250325	102300	15139378	1990	1990	1990	1990	0
643	20250325	102200	15139378	1990	1986	1990	1986	12
644	20250325	102100	15115515	1985	1985	1985	1985	1
645	20250325	102000	15113530	1985	1987	1987	1985	78
646	20250325	101900	14958646	1988	1990	1990	1988	103
647	20250325	101800	14753679	1991	1989	1991	1987	13
648	20250325	101700	14727835	1988	1988	1988	1988	208
649	20250325	101600	14314331	1988	1988	1988	1988	0
650	20250325	101500	14314331	1988	1988	1988	1988	0
651	20250325	101400	14314331	1988	1988	1988	1988	0
652	20250325	101300	14314331	1988	1988	1988	1988	100
653	20250325	101200	14115531	1988	1987	1988	1986	7
654	20250325	101100	14101622	1987	1986	1987	1985	8
655	20250325	101000	14085732	1987	1986	1987	1986	20
656	20250325	100900	14046011	1985	1985	1985	1985	250
657	20250325	100800	13549761	1985	1985	1985	1985	3
658	20250325	100700	13543806	1985	1985	1985	1985	50
659	20250325	100600	13444556	1985	1985	1985	1985	150
660	20250325	100500	13146806	1985	1985	1985	1985	1
661	20250325	100400	13144821	1984	1984	1984	1984	61
662	20250325	100300	13023797	1984	1984	1984	1984	0
663	20250325	100200	13023797	1984	1984	1984	1984	22
664	20250325	100100	12980149	1984	1984	1984	1984	0
665	20250325	100000	12980149	1984	1984	1984	1984	0
666	20250325	095900	12980149	1984	1984	1984	1984	1
667	20250325	095800	12978165	1985	1985	1985	1985	0
668	20250325	095700	12978165	1985	1985	1985	1985	1
669	20250325	095600	12976180	1985	1985	1985	1985	1
670	20250325	095500	12974195	1979	1979	1979	1979	0
671	20250325	095400	12974195	1979	1979	1979	1979	0
672	20250325	095300	12974195	1979	1983	1983	1979	1338
673	20250325	095200	10325952	1984	1984	1984	1984	3
674	20250325	095100	10320000	1985	1985	1985	1985	0
675	20250325	095000	10320000	1985	1985	1985	1985	0
676	20250325	094900	10320000	1985	1985	1985	1985	1
677	20250325	094800	10318015	1985	1985	1985	1985	0
678	20250325	094700	10318015	1985	1985	1985	1985	7
679	20250325	094600	10304120	1985	1985	1985	1985	6
680	20250325	094500	10292210	1985	1984	1985	1984	12
681	20250325	094400	10268391	1985	1985	1985	1985	1
682	20250325	094300	10266406	1985	1985	1985	1983	3
683	20250325	094200	10260453	1984	1985	1985	1984	2
684	20250325	094100	10256484	1986	1986	1986	1986	0
685	20250325	094000	10256484	1986	1986	1986	1986	1
686	20250325	093900	10254498	1981	1981	1981	1981	0
687	20250325	093800	10254498	1981	1981	1981	1981	0
688	20250325	093700	10254498	1981	1981	1981	1981	0
689	20250325	093600	10254498	1981	1981	1981	1981	144
690	20250325	093500	9969234	1982	1982	1982	1982	55
691	20250325	093400	9860224	1982	1984	1984	1982	168
692	20250325	093300	9527226	1982	1982	1982	1982	0
693	20250325	093200	9527226	1982	1984	1984	1982	203
694	20250325	093100	9124494	1984	1984	1984	1984	1
695	20250325	093000	9122510	1980	1981	1981	1980	51
696	20250325	092900	9021520	1981	1985	1985	1981	46
697	20250325	092800	8930295	1988	1986	1989	1986	6
698	20250325	092700	8918371	1991	1991	1991	1991	31
699	20250325	092600	8856650	1991	1990	1991	1990	100
700	20250325	092500	8657580	1991	1980	1991	1980	2
701	20250325	092400	8653609	1978	1978	1978	1978	0
702	20250325	092300	8653609	1978	1984	1984	1978	446
703	20250325	092200	7770907	1980	1980	1980	1980	0
704	20250325	092100	7770907	1980	1980	1980	1980	6
705	20250325	092000	7759027	1980	1984	1984	1980	1600
706	20250325	091900	4590132	1985	1986	1990	1985	72
707	20250325	091800	4446948	1996	1996	1996	1996	20
708	20250325	091700	4407028	1987	1987	1987	1987	0
709	20250325	091600	4407028	1987	1996	1996	1987	38
710	20250325	091500	4331328	1990	1991	1991	1989	160
711	20250325	091400	4012918	1991	1992	1992	1991	15
712	20250325	091300	3983046	1996	1995	1996	1993	24
713	20250325	091200	3935151	1992	1997	1998	1992	78
714	20250325	091100	3779506	1997	1997	1997	1997	0
715	20250325	091000	3779506	1997	1997	1997	1997	500
716	20250325	090900	2781006	1997	1997	1997	1997	6
717	20250325	090800	2769024	1997	1997	1997	1997	21
718	20250325	090700	2727087	1995	1995	1995	1995	18
719	20250325	090600	2691177	1995	1995	1995	1995	122
720	20250325	090500	2447787	1995	1990	1995	1990	8
721	20250325	090400	2431848	1990	1990	1990	1990	30
722	20250325	090300	2372148	1997	1997	1997	1997	100
723	20250325	090200	2172448	1998	1998	1998	1998	300
724	20250325	090100	1573048	1998	1984	1998	1981	231
725	20250325	090000	1115360	1984	1981	1984	1981	563