KissMeData/042510/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	192800	377891189	1912	1912	1912	1912	4571
3	20250320	192700	377891189	1912	1912	1912	1912	0
4	20250320	192600	377891189	1912	1912	1912	1912	0
5	20250320	192500	377891189	1912	1912	1912	1912	0
6	20250320	192400	377891189	1912	1912	1912	1912	0
7	20250320	192300	377891189	1912	1912	1912	1912	0
8	20250320	192200	377891189	1912	1912	1912	1912	0
9	20250320	192100	377891189	1912	1912	1912	1912	0
10	20250320	192000	377891189	1912	1912	1912	1912	0
11	20250320	191900	377891189	1912	1912	1912	1912	0
12	20250320	191800	377891189	1912	1912	1912	1912	0
13	20250320	191700	377891189	1912	1912	1912	1912	0
14	20250320	191600	377891189	1912	1912	1912	1912	0
15	20250320	191500	377891189	1912	1912	1912	1912	0
16	20250320	191400	377891189	1912	1912	1912	1912	0
17	20250320	191300	377891189	1912	1912	1912	1912	0
18	20250320	191200	377891189	1912	1912	1912	1912	0
19	20250320	191100	377891189	1912	1912	1912	1912	0
20	20250320	191000	377891189	1912	1912	1912	1912	0
21	20250320	190900	377891189	1912	1912	1912	1912	0
22	20250320	190800	377891189	1912	1912	1912	1912	0
23	20250320	190700	377891189	1912	1912	1912	1912	0
24	20250320	190600	377891189	1912	1912	1912	1912	0
25	20250320	190500	377891189	1912	1912	1912	1912	0
26	20250320	190400	377891189	1912	1912	1912	1912	0
27	20250320	190300	377891189	1912	1912	1912	1912	0
28	20250320	190200	377891189	1912	1912	1912	1912	0
29	20250320	190100	377891189	1912	1912	1912	1912	0
30	20250320	190000	377891189	1912	1912	1912	1912	0
31	20250320	185900	377891189	1912	1912	1912	1912	0
32	20250320	185800	377891189	1912	1912	1912	1912	4571
33	20250320	185700	377891189	1912	1912	1912	1912	0
34	20250320	185600	377891189	1912	1912	1912	1912	0
35	20250320	185500	377891189	1912	1912	1912	1912	0
36	20250320	185400	377891189	1912	1912	1912	1912	0
37	20250320	185300	377891189	1912	1912	1912	1912	0
38	20250320	185200	377891189	1912	1912	1912	1912	0
39	20250320	185100	377891189	1912	1912	1912	1912	0
40	20250320	185000	377891189	1912	1912	1912	1912	0
41	20250320	184900	377891189	1912	1912	1912	1912	0
42	20250320	184800	377891189	1912	1912	1912	1912	0
43	20250320	184700	377891189	1912	1912	1912	1912	0
44	20250320	184600	377891189	1912	1912	1912	1912	0
45	20250320	184500	377891189	1912	1912	1912	1912	0
46	20250320	184400	377891189	1912	1912	1912	1912	0
47	20250320	184300	377891189	1912	1912	1912	1912	0
48	20250320	184200	377891189	1912	1912	1912	1912	0
49	20250320	184100	377891189	1912	1912	1912	1912	0
50	20250320	184000	377891189	1912	1912	1912	1912	0
51	20250320	183900	377891189	1912	1912	1912	1912	0
52	20250320	183800	377891189	1912	1912	1912	1912	0
53	20250320	183700	377891189	1912	1912	1912	1912	0
54	20250320	183600	377891189	1912	1912	1912	1912	0
55	20250320	183500	377891189	1912	1912	1912	1912	0
56	20250320	183400	377891189	1912	1912	1912	1912	0
57	20250320	183300	377891189	1912	1912	1912	1912	0
58	20250320	183200	377891189	1912	1912	1912	1912	0
59	20250320	183100	377891189	1912	1912	1912	1912	0
60	20250320	183000	377891189	1912	1912	1912	1912	0
61	20250320	182900	377891189	1912	1912	1912	1912	0
62	20250320	182800	377891189	1912	1912	1912	1912	4571
63	20250320	182700	377891189	1912	1912	1912	1912	0
64	20250320	182600	377891189	1912	1912	1912	1912	0
65	20250320	182500	377891189	1912	1912	1912	1912	0
66	20250320	182400	377891189	1912	1912	1912	1912	0
67	20250320	182300	377891189	1912	1912	1912	1912	0
68	20250320	182200	377891189	1912	1912	1912	1912	0
69	20250320	182100	377891189	1912	1912	1912	1912	0
70	20250320	182000	377891189	1912	1912	1912	1912	0
71	20250320	181900	377891189	1912	1912	1912	1912	0
72	20250320	181800	377891189	1912	1912	1912	1912	0
73	20250320	181700	377891189	1912	1912	1912	1912	0
74	20250320	181600	377891189	1912	1912	1912	1912	0
75	20250320	181500	377891189	1912	1912	1912	1912	0
76	20250320	181400	377891189	1912	1912	1912	1912	0
77	20250320	181300	377891189	1912	1912	1912	1912	0
78	20250320	181200	377891189	1912	1912	1912	1912	0
79	20250320	181100	377891189	1912	1912	1912	1912	0
80	20250320	181000	377891189	1912	1912	1912	1912	0
81	20250320	180900	377891189	1912	1912	1912	1912	0
82	20250320	180800	377891189	1912	1912	1912	1912	0
83	20250320	180700	377891189	1912	1912	1912	1912	0
84	20250320	180600	377891189	1912	1912	1912	1912	0
85	20250320	180500	377891189	1912	1912	1912	1912	0
86	20250320	180400	377891189	1912	1912	1912	1912	0
87	20250320	180300	377891189	1912	1912	1912	1912	0
88	20250320	180200	377891189	1912	1912	1912	1912	0
89	20250320	180100	377891189	1912	1912	1912	1912	0
90	20250320	180000	377891189	1912	1912	1912	1912	0
91	20250320	175900	377891189	1912	1912	1912	1912	0
92	20250320	175800	377891189	1912	1912	1912	1912	4571
93	20250320	175700	377891189	1912	1912	1912	1912	0
94	20250320	175600	377891189	1912	1912	1912	1912	0
95	20250320	175500	377891189	1912	1912	1912	1912	0
96	20250320	175400	377891189	1912	1912	1912	1912	0
97	20250320	175300	377891189	1912	1912	1912	1912	0
98	20250320	175200	377891189	1912	1912	1912	1912	0
99	20250320	175100	377891189	1912	1912	1912	1912	0
100	20250320	175000	377891189	1912	1912	1912	1912	0
101	20250320	174900	377891189	1912	1912	1912	1912	0
102	20250320	174800	377891189	1912	1912	1912	1912	0
103	20250320	174700	377891189	1912	1912	1912	1912	0
104	20250320	174600	377891189	1912	1912	1912	1912	0
105	20250320	174500	377891189	1912	1912	1912	1912	0
106	20250320	174400	377891189	1912	1912	1912	1912	0
107	20250320	174300	377891189	1912	1912	1912	1912	0
108	20250320	174200	377891189	1912	1912	1912	1912	0
109	20250320	174100	377891189	1912	1912	1912	1912	0
110	20250320	174000	377891189	1912	1912	1912	1912	0
111	20250320	173900	377891189	1912	1912	1912	1912	0
112	20250320	173800	377891189	1912	1912	1912	1912	0
113	20250320	173700	377891189	1912	1912	1912	1912	0
114	20250320	173600	377891189	1912	1912	1912	1912	0
115	20250320	173500	377891189	1912	1912	1912	1912	0
116	20250320	173400	377891189	1912	1912	1912	1912	0
117	20250320	173300	377891189	1912	1912	1912	1912	0
118	20250320	173200	377891189	1912	1912	1912	1912	0
119	20250320	173100	377891189	1912	1912	1912	1912	0
120	20250320	173000	377891189	1912	1912	1912	1912	0
121	20250320	172900	377891189	1912	1912	1912	1912	0
122	20250320	172800	377891189	1912	1912	1912	1912	4571
123	20250320	172700	377891189	1912	1912	1912	1912	0
124	20250320	172600	377891189	1912	1912	1912	1912	0
125	20250320	172500	377891189	1912	1912	1912	1912	0
126	20250320	172400	377891189	1912	1912	1912	1912	0
127	20250320	172300	377891189	1912	1912	1912	1912	0
128	20250320	172200	377891189	1912	1912	1912	1912	0
129	20250320	172100	377891189	1912	1912	1912	1912	0
130	20250320	172000	377891189	1912	1912	1912	1912	0
131	20250320	171900	377891189	1912	1912	1912	1912	0
132	20250320	171800	377891189	1912	1912	1912	1912	0
133	20250320	171700	377891189	1912	1912	1912	1912	0
134	20250320	171600	377891189	1912	1912	1912	1912	0
135	20250320	171500	377891189	1912	1912	1912	1912	0
136	20250320	171400	377891189	1912	1912	1912	1912	0
137	20250320	171300	377891189	1912	1912	1912	1912	0
138	20250320	171200	377891189	1912	1912	1912	1912	0
139	20250320	171100	377891189	1912	1912	1912	1912	0
140	20250320	171000	377891189	1912	1912	1912	1912	0
141	20250320	170900	377891189	1912	1912	1912	1912	0
142	20250320	170800	377891189	1912	1912	1912	1912	0
143	20250320	170700	377891189	1912	1912	1912	1912	0
144	20250320	170600	377891189	1912	1912	1912	1912	0
145	20250320	170500	377891189	1912	1912	1912	1912	0
146	20250320	170400	377891189	1912	1912	1912	1912	0
147	20250320	170300	377891189	1912	1912	1912	1912	0
148	20250320	170200	377891189	1912	1912	1912	1912	0
149	20250320	170100	377891189	1912	1912	1912	1912	0
150	20250320	170000	377891189	1912	1912	1912	1912	0
151	20250320	165900	377891189	1912	1912	1912	1912	0
152	20250320	165800	377891189	1912	1912	1912	1912	4571
153	20250320	165700	377891189	1912	1912	1912	1912	0
154	20250320	165600	377891189	1912	1912	1912	1912	0
155	20250320	165500	377891189	1912	1912	1912	1912	0
156	20250320	165400	377891189	1912	1912	1912	1912	0
157	20250320	165300	377891189	1912	1912	1912	1912	0
158	20250320	165200	377891189	1912	1912	1912	1912	0
159	20250320	165100	377891189	1912	1912	1912	1912	0
160	20250320	165000	377891189	1912	1912	1912	1912	0
161	20250320	164900	377891189	1912	1912	1912	1912	0
162	20250320	164800	377891189	1912	1912	1912	1912	0
163	20250320	164700	377891189	1912	1912	1912	1912	0
164	20250320	164600	377891189	1912	1912	1912	1912	0
165	20250320	164500	377891189	1912	1912	1912	1912	0
166	20250320	164400	377891189	1912	1912	1912	1912	0
167	20250320	164300	377891189	1912	1912	1912	1912	0
168	20250320	164200	377891189	1912	1912	1912	1912	0
169	20250320	164100	377891189	1912	1912	1912	1912	0
170	20250320	164000	377891189	1912	1912	1912	1912	0
171	20250320	163900	377891189	1912	1912	1912	1912	0
172	20250320	163800	377891189	1912	1912	1912	1912	0
173	20250320	163700	377891189	1912	1912	1912	1912	0
174	20250320	163600	377891189	1912	1912	1912	1912	0
175	20250320	163500	377891189	1912	1912	1912	1912	0
176	20250320	163400	377891189	1912	1912	1912	1912	0
177	20250320	163300	377891189	1912	1912	1912	1912	0
178	20250320	163200	377891189	1912	1912	1912	1912	0
179	20250320	163100	377891189	1912	1912	1912	1912	0
180	20250320	163000	377891189	1912	1912	1912	1912	0
181	20250320	162900	377891189	1912	1912	1912	1912	0
182	20250320	162800	377891189	1912	1912	1912	1912	4571
183	20250320	162700	377891189	1912	1912	1912	1912	0
184	20250320	162600	377891189	1912	1912	1912	1912	0
185	20250320	162500	377891189	1912	1912	1912	1912	0
186	20250320	162400	377891189	1912	1912	1912	1912	0
187	20250320	162300	377891189	1912	1912	1912	1912	0
188	20250320	162200	377891189	1912	1912	1912	1912	0
189	20250320	162100	377891189	1912	1912	1912	1912	0
190	20250320	162000	377891189	1912	1912	1912	1912	0
191	20250320	161900	377891189	1912	1912	1912	1912	0
192	20250320	161800	377891189	1912	1912	1912	1912	0
193	20250320	161700	377891189	1912	1912	1912	1912	0
194	20250320	161600	377891189	1912	1912	1912	1912	0
195	20250320	161500	377891189	1912	1912	1912	1912	0
196	20250320	161400	377891189	1912	1912	1912	1912	0
197	20250320	161300	377891189	1912	1912	1912	1912	0
198	20250320	161200	377891189	1912	1912	1912	1912	0
199	20250320	161100	377891189	1912	1912	1912	1912	0
200	20250320	161000	377891189	1912	1912	1912	1912	0
201	20250320	160900	377891189	1912	1912	1912	1912	0
202	20250320	160800	377891189	1912	1912	1912	1912	0
203	20250320	160700	377891189	1912	1912	1912	1912	0
204	20250320	160600	377891189	1912	1912	1912	1912	0
205	20250320	160500	377891189	1912	1912	1912	1912	0
206	20250320	160400	377891189	1912	1912	1912	1912	0
207	20250320	160300	377891189	1912	1912	1912	1912	0
208	20250320	160200	377891189	1912	1912	1912	1912	0
209	20250320	160100	377891189	1912	1912	1912	1912	0
210	20250320	160000	377891189	1912	1912	1912	1912	0
211	20250320	155900	377891189	1912	1912	1912	1912	0
212	20250320	155800	377891189	1912	1912	1912	1912	4571
213	20250320	155700	377891189	1912	1912	1912	1912	0
214	20250320	155600	377891189	1912	1912	1912	1912	0
215	20250320	155500	377891189	1912	1912	1912	1912	0
216	20250320	155400	377891189	1912	1912	1912	1912	0
217	20250320	155300	377891189	1912	1912	1912	1912	0
218	20250320	155200	377891189	1912	1912	1912	1912	0
219	20250320	155100	377891189	1912	1912	1912	1912	0
220	20250320	155000	377891189	1912	1912	1912	1912	0
221	20250320	154900	377891189	1912	1912	1912	1912	0
222	20250320	154800	377891189	1912	1912	1912	1912	0
223	20250320	154700	377891189	1912	1912	1912	1912	0
224	20250320	154600	377891189	1912	1912	1912	1912	0
225	20250320	154500	377891189	1912	1912	1912	1912	0
226	20250320	154400	377891189	1912	1912	1912	1912	0
227	20250320	154300	377891189	1912	1912	1912	1912	0
228	20250320	154200	377891189	1912	1912	1912	1912	0
229	20250320	154100	377891189	1912	1912	1912	1912	0
230	20250320	154000	377891189	1912	1912	1912	1912	0
231	20250320	153900	377891189	1912	1912	1912	1912	0
232	20250320	153800	377891189	1912	1912	1912	1912	0
233	20250320	153700	377891189	1912	1912	1912	1912	0
234	20250320	153600	377891189	1912	1912	1912	1912	0
235	20250320	153500	377891189	1912	1912	1912	1912	0
236	20250320	153400	377891189	1912	1912	1912	1912	0
237	20250320	153300	377891189	1912	1912	1912	1912	0
238	20250320	153200	377891189	1912	1912	1912	1912	0
239	20250320	153100	377891189	1912	1912	1912	1912	0
240	20250320	153000	377891189	1912	1912	1912	1912	4571
241	20250320	152900	369151437	1913	1913	1913	1913	0
242	20250320	152800	369151437	1913	1913	1913	1913	0
243	20250320	152700	369151437	1913	1913	1913	1913	0
244	20250320	152600	369151437	1913	1913	1913	1913	0
245	20250320	152500	369151437	1913	1913	1913	1913	0
246	20250320	152400	369151437	1913	1913	1913	1913	0
247	20250320	152300	369151437	1913	1913	1913	1913	0
248	20250320	152200	369151437	1913	1913	1913	1913	0
249	20250320	152100	369151437	1913	1913	1913	1913	0
250	20250320	152000	369151437	1913	1913	1913	1913	0
251	20250320	151900	369151437	1913	1913	1914	1912	2078
252	20250320	151800	365174640	1914	1913	1914	1912	1135
253	20250320	151700	363004327	1913	1915	1915	1913	3412
254	20250320	151600	356472720	1915	1916	1918	1915	2409
255	20250320	151500	351857430	1918	1917	1918	1915	2625
256	20250320	151400	346827443	1917	1918	1919	1917	1830
257	20250320	151300	343317791	1919	1919	1919	1918	1283
258	20250320	151200	340855861	1919	1919	1919	1919	1008
259	20250320	151100	338921509	1919	1919	1919	1919	145
260	20250320	151000	338643254	1919	1919	1919	1919	8
261	20250320	150900	338627902	1918	1918	1918	1918	0
262	20250320	150800	338627902	1918	1918	1918	1918	0
263	20250320	150700	338627902	1918	1918	1918	1918	187
264	20250320	150600	338269236	1926	1926	1926	1926	50
265	20250320	150500	338172936	1926	1926	1926	1926	1
266	20250320	150400	338171010	1918	1918	1918	1918	0
267	20250320	150300	338171010	1918	1918	1918	1918	190
268	20250320	150200	337806590	1918	1918	1918	1918	811
269	20250320	150100	336251092	1919	1919	1919	1919	241
270	20250320	150000	335788613	1919	1919	1919	1919	0
271	20250320	145900	335788613	1919	1921	1922	1919	2713
272	20250320	145800	330580809	1921	1921	1921	1921	2169
273	20250320	145700	326414160	1921	1921	1921	1921	199
274	20250320	145600	326031881	1922	1922	1922	1922	209
275	20250320	145500	325630183	1922	1922	1922	1922	1200
276	20250320	145400	323323783	1923	1923	1923	1923	505
277	20250320	145300	322352668	1927	1927	1927	1927	1
278	20250320	145200	322350741	1923	1923	1923	1923	10
279	20250320	145100	322331511	1923	1923	1923	1923	0
280	20250320	145000	322331511	1923	1923	1923	1923	0
281	20250320	144900	322331511	1923	1923	1923	1923	62
282	20250320	144800	322212285	1927	1927	1927	1923	54
283	20250320	144700	322108235	1927	1923	1927	1922	893
284	20250320	144600	320391879	1923	1925	1925	1923	1264
285	20250320	144500	317961185	1929	1929	1929	1929	0
286	20250320	144400	317961185	1929	1929	1929	1929	0
287	20250320	144300	317961185	1929	1929	1929	1929	0
288	20250320	144200	317961185	1929	1929	1929	1929	536
289	20250320	144100	316927241	1924	1924	1924	1924	1936
290	20250320	144000	313202377	1923	1923	1923	1923	15
291	20250320	143900	313173532	1923	1923	1923	1923	0
292	20250320	143800	313173532	1923	1923	1923	1923	0
293	20250320	143700	313173532	1923	1923	1923	1923	0
294	20250320	143600	313173532	1923	1923	1923	1923	57
295	20250320	143500	313063921	1924	1923	1924	1923	6
296	20250320	143400	313052380	1923	1923	1923	1923	945
297	20250320	143300	311235145	1923	1923	1923	1923	0
298	20250320	143200	311235145	1923	1923	1923	1923	1
299	20250320	143100	311233222	1923	1923	1923	1923	104
300	20250320	143000	311033230	1923	1923	1923	1923	1
301	20250320	142900	311031307	1922	1922	1922	1922	1098
302	20250320	142800	308920951	1922	1922	1922	1922	1402
303	20250320	142700	306226307	1922	1921	1922	1921	1052
304	20250320	142600	304205412	1921	1921	1921	1921	0
305	20250320	142500	304205412	1921	1921	1921	1921	7
306	20250320	142400	304191965	1921	1921	1921	1921	260
307	20250320	142300	303692505	1921	1922	1922	1921	2100
308	20250320	142200	299658307	1922	1922	1922	1922	0
309	20250320	142100	299658307	1922	1922	1922	1922	3
310	20250320	142000	299652541	1922	1922	1922	1922	2
311	20250320	141900	299648697	1922	1922	1922	1921	1008
312	20250320	141800	297712321	1922	1922	1922	1922	7
313	20250320	141700	297698867	1923	1923	1923	1923	1000
314	20250320	141600	295775867	1923	1923	1923	1923	600
315	20250320	141500	294622067	1921	1921	1921	1921	0
316	20250320	141400	294622067	1921	1921	1921	1921	0
317	20250320	141300	294622067	1921	1921	1921	1921	0
318	20250320	141200	294622067	1921	1921	1921	1921	0
319	20250320	141100	294622067	1921	1921	1921	1921	155
320	20250320	141000	294324312	1921	1921	1921	1921	0
321	20250320	140900	294324312	1921	1921	1921	1921	0
322	20250320	140800	294324312	1921	1923	1923	1921	220
323	20250320	140700	293901652	1923	1921	1923	1921	126
324	20250320	140600	293659561	1922	1922	1922	1922	3
325	20250320	140500	293653795	1922	1922	1922	1922	93
326	20250320	140400	293475049	1923	1923	1923	1923	4
327	20250320	140300	293467357	1922	1922	1922	1922	0
328	20250320	140200	293467357	1922	1922	1922	1922	1755
329	20250320	140100	290094247	1923	1923	1923	1923	160
330	20250320	140000	289786567	1923	1922	1923	1922	686
331	20250320	135900	288468074	1923	1923	1923	1923	1
332	20250320	135800	288466151	1922	1922	1922	1922	0
333	20250320	135700	288466151	1922	1922	1922	1922	46
334	20250320	135600	288377739	1922	1922	1922	1922	0
335	20250320	135500	288377739	1922	1922	1922	1922	328
336	20250320	135400	287747323	1923	1923	1923	1923	0
337	20250320	135300	287747323	1923	1923	1923	1923	0
338	20250320	135200	287747323	1923	1924	1924	1923	187
339	20250320	135100	287387670	1924	1924	1924	1924	0
340	20250320	135000	287387670	1924	1923	1924	1923	253
341	20250320	134900	286901150	1924	1924	1924	1924	2
342	20250320	134800	286897302	1924	1924	1924	1924	40
343	20250320	134700	286820342	1924	1924	1924	1924	533
344	20250320	134600	285794850	1924	1924	1924	1924	100
345	20250320	134500	285602450	1924	1924	1924	1924	600
346	20250320	134400	284448050	1924	1924	1924	1924	0
347	20250320	134300	284448050	1924	1925	1925	1924	311
348	20250320	134200	283849675	1925	1925	1925	1925	0
349	20250320	134100	283849675	1925	1926	1926	1925	40
350	20250320	134000	283772674	1925	1926	1926	1925	163
351	20250320	133900	283458898	1925	1925	1925	1925	586
352	20250320	133800	282330848	1925	1925	1925	1925	0
353	20250320	133700	282330848	1925	1925	1925	1925	1
354	20250320	133600	282328923	1925	1926	1926	1925	1038
355	20250320	133500	280330769	1926	1926	1926	1926	100
356	20250320	133400	280138169	1926	1926	1926	1926	0
357	20250320	133300	280138169	1926	1926	1926	1926	114
358	20250320	133200	279918605	1926	1926	1926	1926	0
359	20250320	133100	279918605	1926	1926	1926	1925	1167
360	20250320	133000	277672063	1927	1927	1927	1926	2150
361	20250320	132900	273531158	1927	1927	1927	1927	104
362	20250320	132800	273330750	1927	1929	1929	1927	6820
363	20250320	132700	260181559	1930	1930	1930	1930	239
364	20250320	132600	259720289	1931	1931	1931	1931	4
365	20250320	132500	259712565	1930	1930	1930	1930	0
366	20250320	132400	259712565	1930	1930	1930	1930	0
367	20250320	132300	259712565	1930	1930	1930	1930	0
368	20250320	132200	259712565	1930	1930	1930	1930	247
369	20250320	132100	259235855	1930	1930	1930	1930	14
370	20250320	132000	259208835	1930	1930	1930	1930	0
371	20250320	131900	259208835	1930	1930	1930	1930	0
372	20250320	131800	259208835	1930	1930	1930	1930	3
373	20250320	131700	259203045	1930	1930	1930	1930	2999
374	20250320	131600	253414975	1930	1929	1930	1929	437
375	20250320	131500	252572001	1929	1929	1929	1929	88
376	20250320	131400	252402249	1930	1930	1930	1930	5
377	20250320	131300	252392599	1930	1930	1930	1930	2395
378	20250320	131200	247770249	1931	1931	1931	1931	50
379	20250320	131100	247673699	1930	1930	1930	1930	0
380	20250320	131000	247673699	1930	1930	1931	1930	314
381	20250320	130900	247067678	1931	1932	1932	1931	1616
382	20250320	130800	243947172	1932	1932	1932	1932	10
383	20250320	130700	243927852	1933	1933	1933	1933	0
384	20250320	130600	243927852	1933	1933	1933	1933	0
385	20250320	130500	243927852	1933	1933	1933	1933	2000
386	20250320	130400	240061852	1932	1932	1932	1932	0
387	20250320	130300	240061852	1932	1932	1932	1932	0
388	20250320	130200	240061852	1932	1932	1932	1932	1
389	20250320	130100	240059920	1932	1932	1932	1932	0
390	20250320	130000	240059920	1932	1932	1932	1932	3
391	20250320	125900	240054124	1932	1932	1932	1932	500
392	20250320	125800	239088124	1931	1931	1931	1931	0
393	20250320	125700	239088124	1931	1931	1931	1931	0
394	20250320	125600	239088124	1931	1931	1931	1931	0
395	20250320	125500	239088124	1931	1932	1932	1931	1352
396	20250320	125400	236477362	1931	1931	1931	1931	0
397	20250320	125300	236477362	1931	1931	1931	1931	0
398	20250320	125200	236477362	1931	1934	1935	1931	124
399	20250320	125100	236237762	1933	1933	1933	1933	10
400	20250320	125000	236218432	1931	1931	1931	1931	0
401	20250320	124900	236218432	1931	1930	1931	1930	2617
402	20250320	124800	231167620	1930	1930	1930	1930	0
403	20250320	124700	231167620	1930	1929	1930	1929	73
404	20250320	124600	231026802	1930	1930	1930	1930	1
405	20250320	124500	231024872	1930	1932	1932	1930	3504
406	20250320	124400	224259847	1932	1932	1932	1932	0
407	20250320	124300	224259847	1932	1932	1932	1932	0
408	20250320	124200	224259847	1932	1932	1932	1932	5
409	20250320	124100	224250187	1931	1931	1931	1931	1000
410	20250320	124000	222319187	1932	1932	1932	1932	0
411	20250320	123900	222319187	1932	1932	1932	1932	0
412	20250320	123800	222319187	1932	1932	1932	1932	9
413	20250320	123700	222301799	1932	1932	1932	1932	5
414	20250320	123600	222292139	1932	1932	1932	1932	5
415	20250320	123500	222282479	1934	1934	1934	1934	0
416	20250320	123400	222282479	1934	1934	1934	1934	30
417	20250320	123300	222224459	1932	1932	1932	1932	0
418	20250320	123200	222224459	1932	1932	1932	1932	0
419	20250320	123100	222224459	1932	1932	1934	1932	107
420	20250320	123000	222017723	1931	1931	1931	1931	502
421	20250320	122900	221048361	1931	1933	1933	1931	21682
422	20250320	122800	179139260	1934	1934	1934	1934	1
423	20250320	122700	179137326	1934	1933	1934	1933	6
424	20250320	122600	179125727	1933	1933	1934	1933	1016
425	20250320	122500	177160798	1934	1934	1934	1934	13
426	20250320	122400	177135656	1933	1933	1933	1933	0
427	20250320	122300	177135656	1933	1933	1933	1933	0
428	20250320	122200	177135656	1933	1935	1935	1933	646
429	20250320	122100	175886575	1936	1936	1936	1936	5
430	20250320	122000	175876895	1936	1936	1936	1936	0
431	20250320	121900	175876895	1936	1937	1937	1936	3
432	20250320	121800	175871086	1934	1934	1934	1934	0
433	20250320	121700	175871086	1934	1934	1934	1934	0
434	20250320	121600	175871086	1934	1934	1934	1934	0
435	20250320	121500	175871086	1934	1934	1934	1934	507
436	20250320	121400	174890548	1935	1935	1935	1935	0
437	20250320	121300	174890548	1935	1935	1935	1935	0
438	20250320	121200	174890548	1935	1935	1935	1935	0
439	20250320	121100	174890548	1935	1935	1935	1935	0
440	20250320	121000	174890548	1935	1936	1936	1935	365
441	20250320	120900	174184232	1936	1936	1936	1936	0
442	20250320	120800	174184232	1936	1936	1936	1936	1459
443	20250320	120700	171359608	1936	1936	1936	1936	0
444	20250320	120600	171359608	1936	1936	1936	1936	50
445	20250320	120500	171262808	1936	1936	1936	1936	0
446	20250320	120400	171262808	1936	1936	1936	1936	0
447	20250320	120300	171262808	1936	1936	1936	1936	1100
448	20250320	120200	169133208	1934	1934	1934	1934	1
449	20250320	120100	169131274	1934	1934	1934	1934	0
450	20250320	120000	169131274	1934	1934	1934	1934	1
451	20250320	115900	169129340	1935	1935	1935	1935	0
452	20250320	115800	169129340	1935	1933	1935	1933	694
453	20250320	115700	167786510	1934	1935	1935	1934	1982
454	20250320	115600	163952161	1936	1941	1941	1936	20
455	20250320	115500	163913391	1935	1939	1939	1935	1920
456	20250320	115400	160195325	1937	1937	1937	1937	0
457	20250320	115300	160195325	1937	1937	1937	1937	0
458	20250320	115200	160195325	1937	1937	1937	1937	0
459	20250320	115100	160195325	1937	1937	1937	1937	0
460	20250320	115000	160195325	1937	1937	1937	1937	0
461	20250320	114900	160195325	1937	1941	1941	1937	420
462	20250320	114800	159380585	1941	1941	1941	1941	0
463	20250320	114700	159380585	1941	1941	1941	1941	0
464	20250320	114600	159380585	1941	1941	1941	1941	0
465	20250320	114500	159380585	1941	1941	1941	1941	0
466	20250320	114400	159380585	1941	1941	1941	1941	1
467	20250320	114300	159378644	1941	1941	1941	1941	0
468	20250320	114200	159378644	1941	1941	1941	1941	1
469	20250320	114100	159376703	1942	1942	1942	1942	0
470	20250320	114000	159376703	1942	1942	1942	1942	0
471	20250320	113900	159376703	1942	1942	1942	1942	0
472	20250320	113800	159376703	1942	1942	1942	1942	0
473	20250320	113700	159376703	1942	1942	1942	1942	0
474	20250320	113600	159376703	1942	1942	1942	1942	1
475	20250320	113500	159374761	1937	1942	1942	1937	502
476	20250320	113400	158402177	1942	1942	1942	1942	10
477	20250320	113300	158382757	1942	1942	1942	1942	0
478	20250320	113200	158382757	1942	1942	1942	1942	1
479	20250320	113100	158380815	1942	1942	1942	1942	0
480	20250320	113000	158380815	1942	1942	1942	1942	1
481	20250320	112900	158378873	1937	1939	1939	1937	100
482	20250320	112800	158185170	1943	1943	1943	1943	0
483	20250320	112700	158185170	1943	1943	1943	1943	0
484	20250320	112600	158185170	1943	1943	1943	1943	1
485	20250320	112500	158183227	1940	1940	1940	1940	0
486	20250320	112400	158183227	1940	1940	1940	1940	1
487	20250320	112300	158181287	1941	1941	1941	1941	1
488	20250320	112200	158179346	1943	1943	1943	1943	25
489	20250320	112100	158130771	1943	1943	1943	1943	102
490	20250320	112000	157932585	1943	1943	1943	1943	1
491	20250320	111900	157930642	1939	1939	1939	1939	0
492	20250320	111800	157930642	1939	1939	1939	1939	1
493	20250320	111700	157928703	1942	1940	1942	1940	46
494	20250320	111600	157839443	1941	1941	1941	1941	1
495	20250320	111500	157837502	1940	1940	1940	1940	0
496	20250320	111400	157837502	1940	1940	1940	1940	0
497	20250320	111300	157837502	1940	1940	1940	1940	211
498	20250320	111200	157428162	1937	1937	1938	1937	274
499	20250320	111100	156897408	1937	1937	1937	1937	1
500	20250320	111000	156895471	1937	1937	1937	1937	0
501	20250320	110900	156895471	1937	1937	1937	1937	0
502	20250320	110800	156895471	1937	1937	1937	1937	50
503	20250320	110700	156798621	1937	1937	1937	1937	0
504	20250320	110600	156798621	1937	1937	1937	1937	0
505	20250320	110500	156798621	1937	1937	1937	1937	0
506	20250320	110400	156798621	1937	1937	1937	1937	0
507	20250320	110300	156798621	1937	1937	1937	1937	103
508	20250320	110200	156599110	1935	1935	1935	1935	0
509	20250320	110100	156599110	1935	1935	1935	1935	0
510	20250320	110000	156599110	1935	1935	1935	1935	0
511	20250320	105900	156599110	1935	1935	1935	1935	0
512	20250320	105800	156599110	1935	1935	1935	1935	0
513	20250320	105700	156599110	1935	1934	1935	1934	903
514	20250320	105600	154851854	1935	1935	1935	1935	0
515	20250320	105500	154851854	1935	1935	1935	1935	1
516	20250320	105400	154849919	1934	1934	1934	1934	0
517	20250320	105300	154849919	1934	1934	1934	1934	200
518	20250320	105200	154463119	1934	1934	1934	1934	8
519	20250320	105100	154447647	1935	1935	1935	1935	1
520	20250320	105000	154445712	1934	1935	1935	1934	101
521	20250320	104900	154250377	1935	1935	1935	1935	0
522	20250320	104800	154250377	1935	1935	1935	1935	0
523	20250320	104700	154250377	1935	1935	1935	1935	182
524	20250320	104600	153898207	1935	1935	1935	1935	516
525	20250320	104500	152899747	1936	1936	1936	1936	20
526	20250320	104400	152861027	1936	1937	1937	1936	240
527	20250320	104300	152396287	1937	1937	1937	1937	0
528	20250320	104200	152396287	1937	1937	1937	1937	0
529	20250320	104100	152396287	1937	1937	1937	1937	0
530	20250320	104000	152396287	1937	1937	1937	1937	1
531	20250320	103900	152394350	1935	1935	1935	1935	0
532	20250320	103800	152394350	1935	1935	1935	1935	0
533	20250320	103700	152394350	1935	1937	1937	1935	510
534	20250320	103600	151407480	1937	1938	1938	1937	101
535	20250320	103500	151211743	1938	1938	1938	1938	1
536	20250320	103400	151209805	1935	1936	1936	1935	600
537	20250320	103300	150048705	1936	1936	1936	1936	342
538	20250320	103200	149386593	1937	1938	1938	1937	7028
539	20250320	103100	135766541	1939	1940	1940	1939	102
540	20250320	103000	135568662	1940	1940	1940	1940	0
541	20250320	102900	135568662	1940	1939	1940	1939	77
542	20250320	102800	135419358	1940	1940	1940	1940	3
543	20250320	102700	135413538	1943	1943	1943	1943	201
544	20250320	102600	135022995	1943	1941	1943	1940	1207
545	20250320	102500	132681396	1940	1940	1940	1940	0
546	20250320	102400	132681396	1940	1940	1940	1940	0
547	20250320	102300	132681396	1940	1939	1940	1939	141
548	20250320	102200	132407956	1940	1940	1940	1940	133
549	20250320	102100	132149936	1938	1939	1939	1938	510
550	20250320	102000	131161547	1939	1943	1943	1939	4296
551	20250320	101900	122829527	1943	1943	1943	1943	1
552	20250320	101800	122827584	1946	1946	1946	1946	0
553	20250320	101700	122827584	1946	1941	1946	1940	401
554	20250320	101600	122049626	1940	1946	1946	1940	501
555	20250320	101500	121077623	1947	1947	1947	1947	0
556	20250320	101400	121077623	1947	1947	1947	1946	900
557	20250320	101300	119325585	1947	1947	1947	1947	0
558	20250320	101200	119325585	1947	1947	1947	1947	0
559	20250320	101100	119325585	1947	1947	1947	1947	1
560	20250320	101000	119323638	1945	1945	1945	1945	1
561	20250320	100900	119321693	1947	1947	1947	1947	10
562	20250320	100800	119302223	1947	1947	1947	1947	1
563	20250320	100700	119300276	1940	1941	1941	1940	4662
564	20250320	100600	110253643	1947	1947	1947	1947	0
565	20250320	100500	110253643	1947	1947	1947	1947	1
566	20250320	100400	110251696	1941	1947	1947	1941	2731
567	20250320	100300	104950819	1942	1942	1942	1942	1547
568	20250320	100200	101946545	1943	1943	1943	1943	1100
569	20250320	100100	99809245	1948	1948	1948	1948	0
570	20250320	100000	99809245	1948	1948	1948	1948	0
571	20250320	095900	99809245	1948	1948	1948	1948	0
572	20250320	095800	99809245	1948	1942	1948	1942	982
573	20250320	095700	97902195	1948	1948	1948	1948	0
574	20250320	095600	97902195	1948	1942	1948	1942	227
575	20250320	095500	97461355	1943	1944	1944	1943	160
576	20250320	095400	97150425	1948	1948	1948	1943	265
577	20250320	095300	96634429	1949	1949	1949	1949	0
578	20250320	095200	96634429	1949	1948	1949	1948	27
579	20250320	095100	96581832	1949	1943	1949	1943	81
580	20250320	095000	96424443	1949	1949	1949	1949	0
581	20250320	094900	96424443	1949	1943	1949	1943	151
582	20250320	094800	96131044	1950	1950	1950	1950	0
583	20250320	094700	96131044	1950	1950	1950	1950	0
584	20250320	094600	96131044	1950	1944	1950	1943	1832
585	20250320	094500	92571434	1944	1945	1945	1944	1878
586	20250320	094400	88920522	1950	1951	1951	1950	76
587	20250320	094300	88772321	1951	1945	1951	1945	1173
588	20250320	094200	86490824	1952	1946	1952	1945	1138
589	20250320	094100	84277215	1946	1948	1952	1946	182
590	20250320	094000	83923001	1952	1952	1952	1952	1
591	20250320	093900	83921049	1949	1949	1949	1949	0
592	20250320	093800	83921049	1949	1946	1949	1946	100
593	20250320	093700	83726218	1945	1945	1945	1945	18
594	20250320	093600	83691208	1944	1944	1944	1944	123
595	20250320	093500	83452096	1945	1945	1945	1945	0
596	20250320	093400	83452096	1945	1945	1945	1945	601
597	20250320	093300	82283151	1944	1944	1944	1944	0
598	20250320	093200	82283151	1944	1945	1945	1944	26
599	20250320	093100	82232606	1944	1944	1944	1944	71
600	20250320	093000	82094582	1943	1943	1943	1943	0
601	20250320	092900	82094582	1943	1944	1944	1943	2093
602	20250320	092800	78027770	1944	1944	1944	1944	0
603	20250320	092700	78027770	1944	1944	1944	1944	0
604	20250320	092600	78027770	1944	1956	1956	1944	68
605	20250320	092500	77895146	1943	1943	1943	1943	226
606	20250320	092400	77456028	1965	1945	1965	1945	337
607	20250320	092300	76800231	1942	1942	1942	1940	9914
608	20250320	092200	57553200	1941	1943	1943	1941	518
609	20250320	092100	56547715	1943	1956	1956	1943	18302
610	20250320	092000	20791581	1964	1964	1964	1964	0
611	20250320	091900	20791581	1964	1964	1964	1964	8
612	20250320	091800	20775869	1964	1964	1964	1964	0
613	20250320	091700	20775869	1964	1963	1964	1963	27
614	20250320	091600	20722867	1964	1957	1964	1955	1991
615	20250320	091500	16829552	1965	1965	1965	1965	0
616	20250320	091400	16829552	1965	1957	1965	1956	709
617	20250320	091300	15442415	1955	1955	1955	1955	0
618	20250320	091200	15442415	1955	1955	1955	1955	503
619	20250320	091100	14459050	1955	1955	1955	1955	0
620	20250320	091000	14459050	1955	1965	1965	1954	3210
621	20250320	090900	8178921	1965	1965	1965	1965	0
622	20250320	090800	8178921	1965	1965	1965	1965	10
623	20250320	090700	8159271	1966	1975	1975	1966	8
624	20250320	090600	8143488	1965	1965	1965	1965	317
625	20250320	090500	7520583	1965	1965	1965	1962	3303
626	20250320	090400	1038474	1965	1968	1968	1965	242
627	20250320	090300	562937	1976	1976	1976	1976	6
628	20250320	090200	551081	1976	1973	1976	1966	34
629	20250320	090100	484149	1973	1968	1973	1967	12
630	20250320	090000	460522	1978	1968	1978	1968	232