KissMeData/064240/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194500	120328655	1910	1910	1910	1910	2169
3	20250307	194400	120328655	1910	1910	1910	1910	0
4	20250307	194300	120328655	1910	1910	1910	1910	0
5	20250307	194200	120328655	1910	1910	1910	1910	0
6	20250307	194100	120328655	1910	1910	1910	1910	0
7	20250307	194000	120328655	1910	1910	1910	1910	0
8	20250307	193900	120328655	1910	1910	1910	1910	0
9	20250307	193800	120328655	1910	1910	1910	1910	0
10	20250307	193700	120328655	1910	1910	1910	1910	0
11	20250307	193600	120328655	1910	1910	1910	1910	0
12	20250307	193500	120328655	1910	1910	1910	1910	0
13	20250307	193400	120328655	1910	1910	1910	1910	0
14	20250307	193300	120328655	1910	1910	1910	1910	0
15	20250307	193200	120328655	1910	1910	1910	1910	0
16	20250307	193100	120328655	1910	1910	1910	1910	0
17	20250307	193000	120328655	1910	1910	1910	1910	0
18	20250307	192900	120328655	1910	1910	1910	1910	0
19	20250307	192800	120328655	1910	1910	1910	1910	0
20	20250307	192700	120328655	1910	1910	1910	1910	0
21	20250307	192600	120328655	1910	1910	1910	1910	0
22	20250307	192500	120328655	1910	1910	1910	1910	0
23	20250307	192400	120328655	1910	1910	1910	1910	0
24	20250307	192300	120328655	1910	1910	1910	1910	0
25	20250307	192200	120328655	1910	1910	1910	1910	0
26	20250307	192100	120328655	1910	1910	1910	1910	0
27	20250307	192000	120328655	1910	1910	1910	1910	0
28	20250307	191900	120328655	1910	1910	1910	1910	0
29	20250307	191800	120328655	1910	1910	1910	1910	0
30	20250307	191700	120328655	1910	1910	1910	1910	0
31	20250307	191600	120328655	1910	1910	1910	1910	0
32	20250307	191500	120328655	1910	1910	1910	1910	2169
33	20250307	191400	120328655	1910	1910	1910	1910	0
34	20250307	191300	120328655	1910	1910	1910	1910	0
35	20250307	191200	120328655	1910	1910	1910	1910	0
36	20250307	191100	120328655	1910	1910	1910	1910	0
37	20250307	191000	120328655	1910	1910	1910	1910	0
38	20250307	190900	120328655	1910	1910	1910	1910	0
39	20250307	190800	120328655	1910	1910	1910	1910	0
40	20250307	190700	120328655	1910	1910	1910	1910	0
41	20250307	190600	120328655	1910	1910	1910	1910	0
42	20250307	190500	120328655	1910	1910	1910	1910	0
43	20250307	190400	120328655	1910	1910	1910	1910	0
44	20250307	190300	120328655	1910	1910	1910	1910	0
45	20250307	190200	120328655	1910	1910	1910	1910	0
46	20250307	190100	120328655	1910	1910	1910	1910	0
47	20250307	190000	120328655	1910	1910	1910	1910	0
48	20250307	185900	120328655	1910	1910	1910	1910	0
49	20250307	185800	120328655	1910	1910	1910	1910	0
50	20250307	185700	120328655	1910	1910	1910	1910	0
51	20250307	185600	120328655	1910	1910	1910	1910	0
52	20250307	185500	120328655	1910	1910	1910	1910	0
53	20250307	185400	120328655	1910	1910	1910	1910	0
54	20250307	185300	120328655	1910	1910	1910	1910	0
55	20250307	185200	120328655	1910	1910	1910	1910	0
56	20250307	185100	120328655	1910	1910	1910	1910	0
57	20250307	185000	120328655	1910	1910	1910	1910	0
58	20250307	184900	120328655	1910	1910	1910	1910	0
59	20250307	184800	120328655	1910	1910	1910	1910	0
60	20250307	184700	120328655	1910	1910	1910	1910	0
61	20250307	184600	120328655	1910	1910	1910	1910	0
62	20250307	184500	120328655	1910	1910	1910	1910	2169
63	20250307	184400	120328655	1910	1910	1910	1910	0
64	20250307	184300	120328655	1910	1910	1910	1910	0
65	20250307	184200	120328655	1910	1910	1910	1910	0
66	20250307	184100	120328655	1910	1910	1910	1910	0
67	20250307	184000	120328655	1910	1910	1910	1910	0
68	20250307	183900	120328655	1910	1910	1910	1910	0
69	20250307	183800	120328655	1910	1910	1910	1910	0
70	20250307	183700	120328655	1910	1910	1910	1910	0
71	20250307	183600	120328655	1910	1910	1910	1910	0
72	20250307	183500	120328655	1910	1910	1910	1910	0
73	20250307	183400	120328655	1910	1910	1910	1910	0
74	20250307	183300	120328655	1910	1910	1910	1910	0
75	20250307	183200	120328655	1910	1910	1910	1910	0
76	20250307	183100	120328655	1910	1910	1910	1910	0
77	20250307	183000	120328655	1910	1910	1910	1910	0
78	20250307	182900	120328655	1910	1910	1910	1910	0
79	20250307	182800	120328655	1910	1910	1910	1910	0
80	20250307	182700	120328655	1910	1910	1910	1910	0
81	20250307	182600	120328655	1910	1910	1910	1910	0
82	20250307	182500	120328655	1910	1910	1910	1910	0
83	20250307	182400	120328655	1910	1910	1910	1910	0
84	20250307	182300	120328655	1910	1910	1910	1910	0
85	20250307	182200	120328655	1910	1910	1910	1910	0
86	20250307	182100	120328655	1910	1910	1910	1910	0
87	20250307	182000	120328655	1910	1910	1910	1910	0
88	20250307	181900	120328655	1910	1910	1910	1910	0
89	20250307	181800	120328655	1910	1910	1910	1910	0
90	20250307	181700	120328655	1910	1910	1910	1910	0
91	20250307	181600	120328655	1910	1910	1910	1910	0
92	20250307	181500	120328655	1910	1910	1910	1910	2169
93	20250307	181400	120328655	1910	1910	1910	1910	0
94	20250307	181300	120328655	1910	1910	1910	1910	0
95	20250307	181200	120328655	1910	1910	1910	1910	0
96	20250307	181100	120328655	1910	1910	1910	1910	0
97	20250307	181000	120328655	1910	1910	1910	1910	0
98	20250307	180900	120328655	1910	1910	1910	1910	0
99	20250307	180800	120328655	1910	1910	1910	1910	0
100	20250307	180700	120328655	1910	1910	1910	1910	0
101	20250307	180600	120328655	1910	1910	1910	1910	0
102	20250307	180500	120328655	1910	1910	1910	1910	0
103	20250307	180400	120328655	1910	1910	1910	1910	0
104	20250307	180300	120328655	1910	1910	1910	1910	0
105	20250307	180200	120328655	1910	1910	1910	1910	0
106	20250307	180100	120328655	1910	1910	1910	1910	0
107	20250307	180000	120328655	1910	1910	1910	1910	0
108	20250307	175900	120328655	1910	1910	1910	1910	0
109	20250307	175800	120328655	1910	1910	1910	1910	0
110	20250307	175700	120328655	1910	1910	1910	1910	0
111	20250307	175600	120328655	1910	1910	1910	1910	0
112	20250307	175500	120328655	1910	1910	1910	1910	0
113	20250307	175400	120328655	1910	1910	1910	1910	0
114	20250307	175300	120328655	1910	1910	1910	1910	0
115	20250307	175200	120328655	1910	1910	1910	1910	0
116	20250307	175100	120328655	1910	1910	1910	1910	0
117	20250307	175000	120328655	1910	1910	1910	1910	0
118	20250307	174900	120328655	1910	1910	1910	1910	0
119	20250307	174800	120328655	1910	1910	1910	1910	0
120	20250307	174700	120328655	1910	1910	1910	1910	0
121	20250307	174600	120328655	1910	1910	1910	1910	0
122	20250307	174500	120328655	1910	1910	1910	1910	2169
123	20250307	174400	120328655	1910	1910	1910	1910	0
124	20250307	174300	120328655	1910	1910	1910	1910	0
125	20250307	174200	120328655	1910	1910	1910	1910	0
126	20250307	174100	120328655	1910	1910	1910	1910	0
127	20250307	174000	120328655	1910	1910	1910	1910	0
128	20250307	173900	120328655	1910	1910	1910	1910	0
129	20250307	173800	120328655	1910	1910	1910	1910	0
130	20250307	173700	120328655	1910	1910	1910	1910	0
131	20250307	173600	120328655	1910	1910	1910	1910	0
132	20250307	173500	120328655	1910	1910	1910	1910	0
133	20250307	173400	120328655	1910	1910	1910	1910	0
134	20250307	173300	120328655	1910	1910	1910	1910	0
135	20250307	173200	120328655	1910	1910	1910	1910	0
136	20250307	173100	120328655	1910	1910	1910	1910	0
137	20250307	173000	120328655	1910	1910	1910	1910	0
138	20250307	172900	120328655	1910	1910	1910	1910	0
139	20250307	172800	120328655	1910	1910	1910	1910	0
140	20250307	172700	120328655	1910	1910	1910	1910	0
141	20250307	172600	120328655	1910	1910	1910	1910	0
142	20250307	172500	120328655	1910	1910	1910	1910	0
143	20250307	172400	120328655	1910	1910	1910	1910	0
144	20250307	172300	120328655	1910	1910	1910	1910	0
145	20250307	172200	120328655	1910	1910	1910	1910	0
146	20250307	172100	120328655	1910	1910	1910	1910	0
147	20250307	172000	120328655	1910	1910	1910	1910	0
148	20250307	171900	120328655	1910	1910	1910	1910	0
149	20250307	171800	120328655	1910	1910	1910	1910	0
150	20250307	171700	120328655	1910	1910	1910	1910	0
151	20250307	171600	120328655	1910	1910	1910	1910	0
152	20250307	171500	120328655	1910	1910	1910	1910	2169
153	20250307	171400	120328655	1910	1910	1910	1910	0
154	20250307	171300	120328655	1910	1910	1910	1910	0
155	20250307	171200	120328655	1910	1910	1910	1910	0
156	20250307	171100	120328655	1910	1910	1910	1910	0
157	20250307	171000	120328655	1910	1910	1910	1910	0
158	20250307	170900	120328655	1910	1910	1910	1910	0
159	20250307	170800	120328655	1910	1910	1910	1910	0
160	20250307	170700	120328655	1910	1910	1910	1910	0
161	20250307	170600	120328655	1910	1910	1910	1910	0
162	20250307	170500	120328655	1910	1910	1910	1910	0
163	20250307	170400	120328655	1910	1910	1910	1910	0
164	20250307	170300	120328655	1910	1910	1910	1910	0
165	20250307	170200	120328655	1910	1910	1910	1910	0
166	20250307	170100	120328655	1910	1910	1910	1910	0
167	20250307	170000	120328655	1910	1910	1910	1910	0
168	20250307	165900	120328655	1910	1910	1910	1910	0
169	20250307	165800	120328655	1910	1910	1910	1910	0
170	20250307	165700	120328655	1910	1910	1910	1910	0
171	20250307	165600	120328655	1910	1910	1910	1910	0
172	20250307	165500	120328655	1910	1910	1910	1910	0
173	20250307	165400	120328655	1910	1910	1910	1910	0
174	20250307	165300	120328655	1910	1910	1910	1910	0
175	20250307	165200	120328655	1910	1910	1910	1910	0
176	20250307	165100	120328655	1910	1910	1910	1910	0
177	20250307	165000	120328655	1910	1910	1910	1910	0
178	20250307	164900	120328655	1910	1910	1910	1910	0
179	20250307	164800	120328655	1910	1910	1910	1910	0
180	20250307	164700	120328655	1910	1910	1910	1910	0
181	20250307	164600	120328655	1910	1910	1910	1910	0
182	20250307	164500	120328655	1910	1910	1910	1910	2169
183	20250307	164400	120328655	1910	1910	1910	1910	0
184	20250307	164300	120328655	1910	1910	1910	1910	0
185	20250307	164200	120328655	1910	1910	1910	1910	0
186	20250307	164100	120328655	1910	1910	1910	1910	0
187	20250307	164000	120328655	1910	1910	1910	1910	0
188	20250307	163900	120328655	1910	1910	1910	1910	0
189	20250307	163800	120328655	1910	1910	1910	1910	0
190	20250307	163700	120328655	1910	1910	1910	1910	0
191	20250307	163600	120328655	1910	1910	1910	1910	0
192	20250307	163500	120328655	1910	1910	1910	1910	0
193	20250307	163400	120328655	1910	1910	1910	1910	0
194	20250307	163300	120328655	1910	1910	1910	1910	0
195	20250307	163200	120328655	1910	1910	1910	1910	0
196	20250307	163100	120328655	1910	1910	1910	1910	0
197	20250307	163000	120328655	1910	1910	1910	1910	0
198	20250307	162900	120328655	1910	1910	1910	1910	0
199	20250307	162800	120328655	1910	1910	1910	1910	0
200	20250307	162700	120328655	1910	1910	1910	1910	0
201	20250307	162600	120328655	1910	1910	1910	1910	0
202	20250307	162500	120328655	1910	1910	1910	1910	0
203	20250307	162400	120328655	1910	1910	1910	1910	0
204	20250307	162300	120328655	1910	1910	1910	1910	0
205	20250307	162200	120328655	1910	1910	1910	1910	0
206	20250307	162100	120328655	1910	1910	1910	1910	0
207	20250307	162000	120328655	1910	1910	1910	1910	0
208	20250307	161900	120328655	1910	1910	1910	1910	0
209	20250307	161800	120328655	1910	1910	1910	1910	0
210	20250307	161700	120328655	1910	1910	1910	1910	0
211	20250307	161600	120328655	1910	1910	1910	1910	0
212	20250307	161500	120328655	1910	1910	1910	1910	2169
213	20250307	161400	120328655	1910	1910	1910	1910	0
214	20250307	161300	120328655	1910	1910	1910	1910	0
215	20250307	161200	120328655	1910	1910	1910	1910	0
216	20250307	161100	120328655	1910	1910	1910	1910	0
217	20250307	161000	120328655	1910	1910	1910	1910	0
218	20250307	160900	120328655	1910	1910	1910	1910	0
219	20250307	160800	120328655	1910	1910	1910	1910	0
220	20250307	160700	120328655	1910	1910	1910	1910	0
221	20250307	160600	120328655	1910	1910	1910	1910	0
222	20250307	160500	120328655	1910	1910	1910	1910	0
223	20250307	160400	120328655	1910	1910	1910	1910	0
224	20250307	160300	120328655	1910	1910	1910	1910	0
225	20250307	160200	120328655	1910	1910	1910	1910	0
226	20250307	160100	120328655	1910	1910	1910	1910	0
227	20250307	160000	120328655	1910	1910	1910	1910	0
228	20250307	155900	120328655	1910	1910	1910	1910	0
229	20250307	155800	120328655	1910	1910	1910	1910	0
230	20250307	155700	120328655	1910	1910	1910	1910	0
231	20250307	155600	120328655	1910	1910	1910	1910	0
232	20250307	155500	120328655	1910	1910	1910	1910	0
233	20250307	155400	120328655	1910	1910	1910	1910	0
234	20250307	155300	120328655	1910	1910	1910	1910	0
235	20250307	155200	120328655	1910	1910	1910	1910	0
236	20250307	155100	120328655	1910	1910	1910	1910	0
237	20250307	155000	120328655	1910	1910	1910	1910	0
238	20250307	154900	120328655	1910	1910	1910	1910	0
239	20250307	154800	120328655	1910	1910	1910	1910	0
240	20250307	154700	120328655	1910	1910	1910	1910	0
241	20250307	154600	120328655	1910	1910	1910	1910	0
242	20250307	154500	120328655	1910	1910	1910	1910	2169
243	20250307	154400	120328655	1910	1910	1910	1910	0
244	20250307	154300	120328655	1910	1910	1910	1910	0
245	20250307	154200	120328655	1910	1910	1910	1910	0
246	20250307	154100	120328655	1910	1910	1910	1910	0
247	20250307	154000	120328655	1910	1910	1910	1910	0
248	20250307	153900	120328655	1910	1910	1910	1910	0
249	20250307	153800	120328655	1910	1910	1910	1910	0
250	20250307	153700	120328655	1910	1910	1910	1910	0
251	20250307	153600	120328655	1910	1910	1910	1910	0
252	20250307	153500	120328655	1910	1910	1910	1910	0
253	20250307	153400	120328655	1910	1910	1910	1910	0
254	20250307	153300	120328655	1910	1910	1910	1910	0
255	20250307	153200	120328655	1910	1910	1910	1910	0
256	20250307	153100	120328655	1910	1910	1910	1910	0
257	20250307	153000	120328655	1910	1910	1910	1910	2169
258	20250307	152900	116185865	1948	1948	1948	1948	0
259	20250307	152800	116185865	1948	1948	1948	1948	0
260	20250307	152700	116185865	1948	1948	1948	1948	0
261	20250307	152600	116185865	1948	1948	1948	1948	0
262	20250307	152500	116185865	1948	1948	1948	1948	0
263	20250307	152400	116185865	1948	1948	1948	1948	0
264	20250307	152300	116185865	1948	1948	1948	1948	0
265	20250307	152200	116185865	1948	1948	1948	1948	0
266	20250307	152100	116185865	1948	1948	1948	1948	0
267	20250307	152000	116185865	1948	1948	1948	1948	0
268	20250307	151900	116185865	1948	1946	1948	1900	3280
269	20250307	151800	109828359	1949	1949	1949	1949	0
270	20250307	151700	109828359	1949	1949	1949	1949	700
271	20250307	151600	108464059	1949	1949	1949	1949	0
272	20250307	151500	108464059	1949	1949	1949	1949	0
273	20250307	151400	108464059	1949	1949	1949	1949	0
274	20250307	151300	108464059	1949	1947	1949	1947	46
275	20250307	151200	108374450	1946	1949	1949	1946	91
276	20250307	151100	108197232	1953	1953	1953	1953	0
277	20250307	151000	108197232	1953	1953	1953	1953	0
278	20250307	150900	108197232	1953	1953	1953	1953	0
279	20250307	150800	108197232	1953	1953	1953	1953	0
280	20250307	150700	108197232	1953	1953	1953	1953	0
281	20250307	150600	108197232	1953	1948	1953	1947	7
282	20250307	150500	108183590	1953	1953	1953	1953	0
283	20250307	150400	108183590	1953	1950	1954	1950	1155
284	20250307	150300	105931212	1950	1949	1950	1949	275
285	20250307	150200	105394970	1949	1949	1949	1949	104
286	20250307	150100	105192274	1949	1949	1949	1949	0
287	20250307	150000	105192274	1949	1949	1949	1949	1
288	20250307	145900	105190325	1946	1947	1947	1946	100
289	20250307	145800	104995714	1949	1949	1949	1949	0
290	20250307	145700	104995714	1949	1949	1949	1949	0
291	20250307	145600	104995714	1949	1949	1949	1949	2
292	20250307	145500	104991816	1946	1946	1946	1946	0
293	20250307	145400	104991816	1946	1948	1948	1946	246
294	20250307	145300	104512997	1949	1949	1949	1949	0
295	20250307	145200	104512997	1949	1949	1949	1949	0
296	20250307	145100	104512997	1949	1951	1952	1949	1216
297	20250307	145000	102141705	1952	1951	1952	1951	19
298	20250307	144900	102104634	1953	1953	1953	1953	0
299	20250307	144800	102104634	1953	1953	1953	1953	0
300	20250307	144700	102104634	1953	1953	1953	1953	1
301	20250307	144600	102102681	1951	1949	1951	1949	3061
302	20250307	144500	96134716	1949	1949	1949	1949	3
303	20250307	144400	96128869	1946	1954	1954	1946	2046
304	20250307	144300	92142456	1954	1954	1954	1954	0
305	20250307	144200	92142456	1954	1954	1954	1954	0
306	20250307	144100	92142456	1954	1954	1954	1954	634
307	20250307	144000	90903620	1951	1951	1951	1951	108
308	20250307	143900	90692912	1952	1956	1956	1952	5263
309	20250307	143800	80406020	1963	1963	1963	1963	0
310	20250307	143700	80406020	1963	1963	1963	1963	0
311	20250307	143600	80406020	1963	1963	1963	1963	0
312	20250307	143500	80406020	1963	1963	1963	1963	0
313	20250307	143400	80406020	1963	1963	1963	1963	0
314	20250307	143300	80406020	1963	1963	1963	1963	100
315	20250307	143200	80209720	1963	1963	1963	1963	0
316	20250307	143100	80209720	1963	1963	1963	1963	1
317	20250307	143000	80207757	1957	1962	1963	1957	7
318	20250307	142900	80194037	1964	1964	1964	1964	0
319	20250307	142800	80194037	1964	1964	1964	1964	0
320	20250307	142700	80194037	1964	1964	1964	1964	100
321	20250307	142600	79997637	1964	1964	1964	1964	0
322	20250307	142500	79997637	1964	1964	1964	1964	0
323	20250307	142400	79997637	1964	1964	1964	1964	0
324	20250307	142300	79997637	1964	1964	1964	1964	0
325	20250307	142200	79997637	1964	1964	1964	1964	0
326	20250307	142100	79997637	1964	1964	1964	1964	0
327	20250307	142000	79997637	1964	1964	1964	1964	0
328	20250307	141900	79997637	1964	1964	1964	1964	0
329	20250307	141800	79997637	1964	1964	1964	1964	0
330	20250307	141700	79997637	1964	1964	1964	1964	0
331	20250307	141600	79997637	1964	1964	1964	1964	0
332	20250307	141500	79997637	1964	1964	1964	1964	0
333	20250307	141400	79997637	1964	1964	1964	1964	0
334	20250307	141300	79997637	1964	1964	1964	1964	11
335	20250307	141200	79976033	1954	1961	1961	1954	1000
336	20250307	141100	78021995	1964	1964	1964	1964	0
337	20250307	141000	78021995	1964	1964	1964	1964	0
338	20250307	140900	78021995	1964	1964	1964	1964	0
339	20250307	140800	78021995	1964	1964	1964	1964	0
340	20250307	140700	78021995	1964	1964	1964	1964	0
341	20250307	140600	78021995	1964	1964	1964	1964	84
342	20250307	140500	77857019	1962	1962	1962	1962	0
343	20250307	140400	77857019	1962	1962	1962	1962	0
344	20250307	140300	77857019	1962	1962	1962	1962	0
345	20250307	140200	77857019	1962	1962	1962	1962	1100
346	20250307	140100	75698819	1962	1962	1962	1962	1
347	20250307	140000	75696857	1962	1962	1962	1962	100
348	20250307	135900	75500657	1962	1964	1964	1962	19
349	20250307	135800	75463343	1964	1965	1965	1962	13
350	20250307	135700	75437832	1964	1964	1964	1964	103
351	20250307	135600	75235540	1964	1964	1964	1964	0
352	20250307	135500	75235540	1964	1965	1965	1964	58
353	20250307	135400	75121577	1964	1964	1964	1964	204
354	20250307	135300	74720921	1963	1963	1963	1963	113
355	20250307	135200	74499102	1963	1959	1963	1959	305
356	20250307	135100	73901100	1959	1959	1959	1959	0
357	20250307	135000	73901100	1959	1959	1959	1959	0
358	20250307	134900	73901100	1959	1959	1959	1959	0
359	20250307	134800	73901100	1959	1959	1959	1959	1
360	20250307	134700	73899141	1946	1959	1959	1946	501
361	20250307	134600	72923933	1959	1959	1959	1959	0
362	20250307	134500	72923933	1959	1959	1959	1959	0
363	20250307	134400	72923933	1959	1959	1959	1959	1
364	20250307	134300	72921974	1963	1963	1963	1963	0
365	20250307	134200	72921974	1963	1963	1963	1963	0
366	20250307	134100	72921974	1963	1961	1963	1951	7
367	20250307	134000	72908275	1947	1961	1961	1947	7
368	20250307	133900	72894593	1964	1964	1964	1964	1
369	20250307	133800	72892629	1946	1951	1951	1946	6
370	20250307	133700	72880938	1964	1949	1964	1946	5
371	20250307	133600	72871184	1964	1959	1964	1949	3316
372	20250307	133500	66405962	1960	1968	1968	1960	1210
373	20250307	133400	64033250	1969	1970	1970	1969	9
374	20250307	133300	64015528	1971	1971	1971	1971	1
375	20250307	133200	64013557	1974	1974	1974	1974	0
376	20250307	133100	64013557	1974	1972	1974	1972	4
377	20250307	133000	64005667	1971	1971	1971	1971	3
378	20250307	132900	63999754	1969	1969	1969	1969	0
379	20250307	132800	63999754	1969	1973	1973	1969	5
380	20250307	132700	63989899	1970	1972	1972	1970	4
381	20250307	132600	63982014	1970	1975	1975	1970	516
382	20250307	132500	62965479	1976	1976	1976	1976	0
383	20250307	132400	62965479	1976	1976	1976	1976	9
384	20250307	132300	62947695	1976	1976	1976	1976	0
385	20250307	132200	62947695	1976	1977	1977	1976	11
386	20250307	132100	62925949	1977	1977	1977	1977	0
387	20250307	132000	62925949	1977	1977	1977	1977	0
388	20250307	131900	62925949	1977	1977	1977	1977	400
389	20250307	131800	62135149	1978	1978	1978	1978	0
390	20250307	131700	62135149	1978	1978	1978	1978	0
391	20250307	131600	62135149	1978	1978	1978	1978	0
392	20250307	131500	62135149	1978	1978	1978	1978	0
393	20250307	131400	62135149	1978	1978	1978	1978	0
394	20250307	131300	62135149	1978	1978	1978	1978	0
395	20250307	131200	62135149	1978	1978	1978	1978	0
396	20250307	131100	62135149	1978	1978	1978	1978	0
397	20250307	131000	62135149	1978	1978	1978	1978	0
398	20250307	130900	62135149	1978	1978	1978	1978	0
399	20250307	130800	62135149	1978	1978	1978	1978	0
400	20250307	130700	62135149	1978	1978	1978	1978	0
401	20250307	130600	62135149	1978	1978	1978	1978	0
402	20250307	130500	62135149	1978	1978	1978	1978	0
403	20250307	130400	62135149	1978	1978	1978	1978	0
404	20250307	130300	62135149	1978	1978	1978	1978	1
405	20250307	130200	62133171	1978	1978	1978	1978	0
406	20250307	130100	62133171	1978	1978	1978	1978	0
407	20250307	130000	62133171	1978	1978	1978	1978	0
408	20250307	125900	62133171	1978	1978	1978	1978	0
409	20250307	125800	62133171	1978	1978	1978	1978	0
410	20250307	125700	62133171	1978	1978	1978	1978	0
411	20250307	125600	62133171	1978	1978	1978	1978	0
412	20250307	125500	62133171	1978	1978	1978	1978	0
413	20250307	125400	62133171	1978	1978	1978	1978	0
414	20250307	125300	62133171	1978	1978	1978	1978	2
415	20250307	125200	62129215	1971	1978	1978	1971	509
416	20250307	125100	61125339	1979	1979	1979	1979	0
417	20250307	125000	61125339	1979	1979	1979	1979	0
418	20250307	124900	61125339	1979	1979	1979	1979	0
419	20250307	124800	61125339	1979	1979	1979	1979	0
420	20250307	124700	61125339	1979	1979	1979	1979	0
421	20250307	124600	61125339	1979	1979	1979	1979	0
422	20250307	124500	61125339	1979	1979	1979	1979	0
423	20250307	124400	61125339	1979	1979	1979	1979	0
424	20250307	124300	61125339	1979	1979	1979	1979	0
425	20250307	124200	61125339	1979	1979	1979	1979	0
426	20250307	124100	61125339	1979	1979	1979	1979	0
427	20250307	124000	61125339	1979	1979	1979	1979	50
428	20250307	123900	61026389	1979	1979	1979	1979	0
429	20250307	123800	61026389	1979	1980	1980	1979	3
430	20250307	123700	61020450	1980	1980	1980	1980	0
431	20250307	123600	61020450	1980	1980	1980	1980	0
432	20250307	123500	61020450	1980	1980	1980	1980	0
433	20250307	123400	61020450	1980	1980	1980	1980	0
434	20250307	123300	61020450	1980	1980	1980	1980	0
435	20250307	123200	61020450	1980	1980	1980	1980	0
436	20250307	123100	61020450	1980	1980	1980	1980	0
437	20250307	123000	61020450	1980	1980	1980	1980	0
438	20250307	122900	61020450	1980	1980	1980	1980	1
439	20250307	122800	61018470	1981	1981	1981	1981	0
440	20250307	122700	61018470	1981	1981	1981	1981	0
441	20250307	122600	61018470	1981	1981	1981	1981	1
442	20250307	122500	61016489	1982	1982	1982	1982	6
443	20250307	122400	61004597	1983	1983	1983	1983	0
444	20250307	122300	61004597	1983	1983	1983	1983	1
445	20250307	122200	61002614	1985	1985	1985	1985	123
446	20250307	122100	60758459	1985	1985	1985	1985	0
447	20250307	122000	60758459	1985	1985	1985	1985	0
448	20250307	121900	60758459	1985	1985	1985	1985	0
449	20250307	121800	60758459	1985	1985	1985	1985	0
450	20250307	121700	60758459	1985	1985	1985	1985	0
451	20250307	121600	60758459	1985	1985	1985	1985	0
452	20250307	121500	60758459	1985	1985	1985	1985	0
453	20250307	121400	60758459	1985	1985	1985	1985	0
454	20250307	121300	60758459	1985	1985	1985	1985	0
455	20250307	121200	60758459	1985	1985	1985	1985	0
456	20250307	121100	60758459	1985	1985	1985	1985	0
457	20250307	121000	60758459	1985	1985	1985	1985	0
458	20250307	120900	60758459	1985	1985	1985	1985	0
459	20250307	120800	60758459	1985	1985	1985	1985	0
460	20250307	120700	60758459	1985	1985	1985	1985	0
461	20250307	120600	60758459	1985	1985	1985	1985	0
462	20250307	120500	60758459	1985	1985	1985	1985	0
463	20250307	120400	60758459	1985	1985	1985	1985	0
464	20250307	120300	60758459	1985	1985	1985	1985	0
465	20250307	120200	60758459	1985	1985	1985	1985	0
466	20250307	120100	60758459	1985	1985	1985	1985	0
467	20250307	120000	60758459	1985	1985	1985	1985	0
468	20250307	115900	60758459	1985	1985	1985	1985	0
469	20250307	115800	60758459	1985	1985	1985	1985	0
470	20250307	115700	60758459	1985	1985	1985	1985	2
471	20250307	115600	60754489	1970	1974	1974	1970	1000
472	20250307	115500	58782996	1975	1985	1985	1975	188
473	20250307	115400	58411196	1985	1985	1985	1985	0
474	20250307	115300	58411196	1985	1985	1985	1985	0
475	20250307	115200	58411196	1985	1985	1985	1985	0
476	20250307	115100	58411196	1985	1985	1985	1985	0
477	20250307	115000	58411196	1985	1985	1985	1985	0
478	20250307	114900	58411196	1985	1985	1985	1985	0
479	20250307	114800	58411196	1985	1985	1985	1985	300
480	20250307	114700	57815696	1985	1985	1985	1985	0
481	20250307	114600	57815696	1985	1985	1985	1985	0
482	20250307	114500	57815696	1985	1985	1985	1985	2
483	20250307	114400	57811726	1976	1976	1976	1976	31
484	20250307	114300	57750470	1988	1988	1988	1988	0
485	20250307	114200	57750470	1988	1988	1988	1988	1
486	20250307	114100	57748482	1988	1988	1988	1988	0
487	20250307	114000	57748482	1988	1988	1988	1988	0
488	20250307	113900	57748482	1988	1988	1988	1988	0
489	20250307	113800	57748482	1988	1988	1988	1988	0
490	20250307	113700	57748482	1988	1988	1988	1988	90
491	20250307	113600	57569562	1988	1988	1988	1988	0
492	20250307	113500	57569562	1988	1988	1988	1988	19
493	20250307	113400	57531790	1988	1988	1988	1988	1
494	20250307	113300	57529802	1988	1988	1988	1988	2
495	20250307	113200	57525826	1980	1980	1980	1980	0
496	20250307	113100	57525826	1980	1980	1980	1980	250
497	20250307	113000	57030826	1975	1984	1984	1975	2095
498	20250307	112900	52890880	1989	1989	1989	1989	0
499	20250307	112800	52890880	1989	1989	1989	1989	0
500	20250307	112700	52890880	1989	1989	1989	1989	2
501	20250307	112600	52886902	1989	1989	1989	1989	0
502	20250307	112500	52886902	1989	1989	1989	1989	0
503	20250307	112400	52886902	1989	1989	1989	1989	0
504	20250307	112300	52886902	1989	1989	1989	1989	0
505	20250307	112200	52886902	1989	1989	1989	1989	0
506	20250307	112100	52886902	1989	1989	1989	1989	0
507	20250307	112000	52886902	1989	1989	1989	1989	0
508	20250307	111900	52886902	1989	1989	1989	1989	0
509	20250307	111800	52886902	1989	1989	1989	1989	0
510	20250307	111700	52886902	1989	1989	1989	1989	0
511	20250307	111600	52886902	1989	1989	1989	1989	0
512	20250307	111500	52886902	1989	1989	1989	1989	0
513	20250307	111400	52886902	1989	1989	1989	1989	0
514	20250307	111300	52886902	1989	1989	1989	1989	0
515	20250307	111200	52886902	1989	1989	1989	1989	0
516	20250307	111100	52886902	1989	1989	1989	1989	0
517	20250307	111000	52886902	1989	1989	1989	1989	0
518	20250307	110900	52886902	1989	1989	1989	1989	0
519	20250307	110800	52886902	1989	1989	1989	1989	0
520	20250307	110700	52886902	1989	1989	1989	1989	0
521	20250307	110600	52886902	1989	1989	1989	1989	0
522	20250307	110500	52886902	1989	1989	1989	1989	0
523	20250307	110400	52886902	1989	1989	1989	1989	0
524	20250307	110300	52886902	1989	1989	1989	1989	0
525	20250307	110200	52886902	1989	1989	1989	1989	0
526	20250307	110100	52886902	1989	1989	1989	1989	0
527	20250307	110000	52886902	1989	1989	1989	1989	0
528	20250307	105900	52886902	1989	1988	1989	1984	13
529	20250307	105800	52861067	1988	1988	1988	1988	2
530	20250307	105700	52857091	1990	1990	1990	1990	0
531	20250307	105600	52857091	1990	1990	1990	1990	0
532	20250307	105500	52857091	1990	1989	1990	1989	5
533	20250307	105400	52847145	1989	1989	1989	1989	0
534	20250307	105300	52847145	1989	1989	1989	1989	0
535	20250307	105200	52847145	1989	1989	1989	1989	0
536	20250307	105100	52847145	1989	1989	1989	1989	0
537	20250307	105000	52847145	1989	1989	1989	1989	20
538	20250307	104900	52807365	1989	1989	1989	1989	0
539	20250307	104800	52807365	1989	1989	1989	1989	0
540	20250307	104700	52807365	1989	1989	1989	1989	0
541	20250307	104600	52807365	1989	1989	1989	1989	0
542	20250307	104500	52807365	1989	1989	1989	1989	0
543	20250307	104400	52807365	1989	1989	1989	1989	0
544	20250307	104300	52807365	1989	1989	1989	1989	1
545	20250307	104200	52805376	1990	1990	1990	1990	0
546	20250307	104100	52805376	1990	1990	1990	1990	0
547	20250307	104000	52805376	1990	1990	1990	1990	0
548	20250307	103900	52805376	1990	1990	1990	1990	0
549	20250307	103800	52805376	1990	1990	1990	1990	0
550	20250307	103700	52805376	1990	1990	1990	1990	0
551	20250307	103600	52805376	1990	1990	1990	1990	13
552	20250307	103500	52779506	1990	1990	1990	1990	0
553	20250307	103400	52779506	1990	1990	1990	1990	0
554	20250307	103300	52779506	1990	1990	1990	1990	0
555	20250307	103200	52779506	1990	1990	1990	1990	0
556	20250307	103100	52779506	1990	1981	1990	1981	1703
557	20250307	103000	49392294	1978	1978	1978	1978	0
558	20250307	102900	49392294	1978	1978	1978	1978	0
559	20250307	102800	49392294	1978	1978	1978	1978	0
560	20250307	102700	49392294	1978	1978	1978	1978	0
561	20250307	102600	49392294	1978	1978	1978	1978	300
562	20250307	102500	48798894	1978	1979	1979	1978	1812
563	20250307	102400	45214687	1981	1981	1981	1981	0
564	20250307	102300	45214687	1981	1981	1981	1981	0
565	20250307	102200	45214687	1981	1981	1981	1981	0
566	20250307	102100	45214687	1981	1981	1981	1981	2
567	20250307	102000	45210725	1980	1986	1986	1980	1781
568	20250307	101900	41679239	1990	1990	1990	1990	0
569	20250307	101800	41679239	1990	1990	1990	1990	0
570	20250307	101700	41679239	1990	1990	1990	1990	1
571	20250307	101600	41677249	1992	1992	1992	1992	7
572	20250307	101500	41663305	1992	1990	1992	1988	282
573	20250307	101400	41102561	1990	1990	1990	1990	303
574	20250307	101300	40499591	1991	1996	1996	1991	3047
575	20250307	101200	34431858	1996	1996	1996	1996	0
576	20250307	101100	34431858	1996	1996	1996	1996	1
577	20250307	101000	34429862	1993	1996	1996	1993	1008
578	20250307	100900	32420911	1998	1998	1998	1998	0
579	20250307	100800	32420911	1998	1998	1998	1998	0
580	20250307	100700	32420911	1998	1998	1998	1998	0
581	20250307	100600	32420911	1998	1998	1998	1998	0
582	20250307	100500	32420911	1998	1998	1998	1998	0
583	20250307	100400	32420911	1998	1998	1998	1998	0
584	20250307	100300	32420911	1998	1998	1998	1998	0
585	20250307	100200	32420911	1998	1998	1998	1998	1
586	20250307	100100	32418913	1999	1999	1999	1999	0
587	20250307	100000	32418913	1999	1999	1999	1999	0
588	20250307	095900	32418913	1999	1999	1999	1999	0
589	20250307	095800	32418913	1999	1999	1999	1999	0
590	20250307	095700	32418913	1999	1999	1999	1999	0
591	20250307	095600	32418913	1999	1999	1999	1999	0
592	20250307	095500	32418913	1999	1998	1999	1998	131
593	20250307	095400	32157174	1999	1998	1999	1998	30
594	20250307	095300	32097233	1998	1998	1998	1998	0
595	20250307	095200	32097233	1998	1993	1998	1993	30
596	20250307	095100	32037438	1993	1993	1993	1993	1
597	20250307	095000	32035445	1988	1988	1988	1988	75
598	20250307	094900	31886345	1988	1988	1988	1988	0
599	20250307	094800	31886345	1988	1988	1988	1988	19
600	20250307	094700	31848573	1988	1989	1989	1988	1017
601	20250307	094600	29825771	1989	1989	1989	1989	0
602	20250307	094500	29825771	1989	1989	1989	1989	0
603	20250307	094400	29825771	1989	1989	1989	1989	1
604	20250307	094300	29823782	1988	1988	1988	1988	2
605	20250307	094200	29819806	1988	1988	1988	1988	0
606	20250307	094100	29819806	1988	1988	1988	1988	0
607	20250307	094000	29819806	1988	1988	1988	1988	0
608	20250307	093900	29819806	1988	1988	1988	1988	0
609	20250307	093800	29819806	1988	1988	1988	1988	29
610	20250307	093700	29762154	1988	1988	1988	1988	1
611	20250307	093600	29760166	1985	1985	1985	1985	0
612	20250307	093500	29760166	1985	1985	1985	1985	0
613	20250307	093400	29760166	1985	1985	1985	1985	200
614	20250307	093300	29363166	1985	1985	1985	1985	0
615	20250307	093200	29363166	1985	1985	1985	1985	1000
616	20250307	093100	27378166	1988	1988	1988	1988	0
617	20250307	093000	27378166	1988	1988	1988	1988	0
618	20250307	092900	27378166	1988	1991	1991	1988	1571
619	20250307	092800	24252831	1991	1991	1991	1991	0
620	20250307	092700	24252831	1991	1991	1991	1991	0
621	20250307	092600	24252831	1991	1991	1991	1991	0
622	20250307	092500	24252831	1991	1991	1991	1991	2
623	20250307	092400	24248849	1992	1992	1992	1992	0
624	20250307	092300	24248849	1992	1996	1996	1992	1002
625	20250307	092200	22250861	1998	1998	1998	1998	5
626	20250307	092100	22240871	1998	1998	1998	1998	0
627	20250307	092000	22240871	1998	1998	1998	1998	0
628	20250307	091900	22240871	1998	1998	1998	1998	1
629	20250307	091800	22238873	1992	1995	1995	1992	2000
630	20250307	091700	18254856	1997	1997	1997	1997	0
631	20250307	091600	18254856	1997	1997	1997	1997	343
632	20250307	091500	17569885	1997	1997	1997	1997	0
633	20250307	091400	17569885	1997	1997	1997	1997	0
634	20250307	091300	17569885	1997	1997	1997	1997	0
635	20250307	091200	17569885	1997	1997	1997	1997	0
636	20250307	091100	17569885	1997	1997	1997	1997	1
637	20250307	091000	17567888	1992	1992	1992	1992	0
638	20250307	090900	17567888	1992	1993	1993	1992	2
639	20250307	090800	17563903	1994	1994	1994	1994	1
640	20250307	090700	17561909	1994	1994	1998	1994	1017
641	20250307	090600	15533977	1990	1992	1992	1990	1706
642	20250307	090500	12139033	1997	1996	1997	1992	2016
643	20250307	090400	8119106	1998	2010	2010	1996	3901
644	20250307	090300	324870	2020	2020	2020	2020	0
645	20250307	090200	324870	2020	2015	2020	2015	19
646	20250307	090100	286580	2020	2005	2020	2005	118
647	20250307	090000	49975	1999	1999	1999	1999	25