KissMeData/088910/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	200400	73711110	1950	1950	1950	1950	185
3	20250321	200300	73711110	1950	1950	1950	1950	0
4	20250321	200200	73711110	1950	1950	1950	1950	0
5	20250321	200100	73711110	1950	1950	1950	1950	0
6	20250321	200000	73711110	1950	1950	1950	1950	0
7	20250321	195900	73711110	1950	1950	1950	1950	0
8	20250321	195800	73711110	1950	1950	1950	1950	0
9	20250321	195700	73711110	1950	1950	1950	1950	0
10	20250321	195600	73711110	1950	1950	1950	1950	0
11	20250321	195500	73711110	1950	1950	1950	1950	0
12	20250321	195400	73711110	1950	1950	1950	1950	0
13	20250321	195300	73711110	1950	1950	1950	1950	0
14	20250321	195200	73711110	1950	1950	1950	1950	0
15	20250321	195100	73711110	1950	1950	1950	1950	0
16	20250321	195000	73711110	1950	1950	1950	1950	0
17	20250321	194900	73711110	1950	1950	1950	1950	0
18	20250321	194800	73711110	1950	1950	1950	1950	0
19	20250321	194700	73711110	1950	1950	1950	1950	0
20	20250321	194600	73711110	1950	1950	1950	1950	0
21	20250321	194500	73711110	1950	1950	1950	1950	0
22	20250321	194400	73711110	1950	1950	1950	1950	0
23	20250321	194300	73711110	1950	1950	1950	1950	0
24	20250321	194200	73711110	1950	1950	1950	1950	0
25	20250321	194100	73711110	1950	1950	1950	1950	0
26	20250321	194000	73711110	1950	1950	1950	1950	0
27	20250321	193900	73711110	1950	1950	1950	1950	0
28	20250321	193800	73711110	1950	1950	1950	1950	0
29	20250321	193700	73711110	1950	1950	1950	1950	0
30	20250321	193600	73711110	1950	1950	1950	1950	0
31	20250321	193500	73711110	1950	1950	1950	1950	0
32	20250321	193400	73711110	1950	1950	1950	1950	185
33	20250321	193300	73711110	1950	1950	1950	1950	0
34	20250321	193200	73711110	1950	1950	1950	1950	0
35	20250321	193100	73711110	1950	1950	1950	1950	0
36	20250321	193000	73711110	1950	1950	1950	1950	0
37	20250321	192900	73711110	1950	1950	1950	1950	0
38	20250321	192800	73711110	1950	1950	1950	1950	0
39	20250321	192700	73711110	1950	1950	1950	1950	0
40	20250321	192600	73711110	1950	1950	1950	1950	0
41	20250321	192500	73711110	1950	1950	1950	1950	0
42	20250321	192400	73711110	1950	1950	1950	1950	0
43	20250321	192300	73711110	1950	1950	1950	1950	0
44	20250321	192200	73711110	1950	1950	1950	1950	0
45	20250321	192100	73711110	1950	1950	1950	1950	0
46	20250321	192000	73711110	1950	1950	1950	1950	0
47	20250321	191900	73711110	1950	1950	1950	1950	0
48	20250321	191800	73711110	1950	1950	1950	1950	0
49	20250321	191700	73711110	1950	1950	1950	1950	0
50	20250321	191600	73711110	1950	1950	1950	1950	0
51	20250321	191500	73711110	1950	1950	1950	1950	0
52	20250321	191400	73711110	1950	1950	1950	1950	0
53	20250321	191300	73711110	1950	1950	1950	1950	0
54	20250321	191200	73711110	1950	1950	1950	1950	0
55	20250321	191100	73711110	1950	1950	1950	1950	0
56	20250321	191000	73711110	1950	1950	1950	1950	0
57	20250321	190900	73711110	1950	1950	1950	1950	0
58	20250321	190800	73711110	1950	1950	1950	1950	0
59	20250321	190700	73711110	1950	1950	1950	1950	0
60	20250321	190600	73711110	1950	1950	1950	1950	0
61	20250321	190500	73711110	1950	1950	1950	1950	0
62	20250321	190400	73711110	1950	1950	1950	1950	185
63	20250321	190300	73711110	1950	1950	1950	1950	0
64	20250321	190200	73711110	1950	1950	1950	1950	0
65	20250321	190100	73711110	1950	1950	1950	1950	0
66	20250321	190000	73711110	1950	1950	1950	1950	0
67	20250321	185900	73711110	1950	1950	1950	1950	0
68	20250321	185800	73711110	1950	1950	1950	1950	0
69	20250321	185700	73711110	1950	1950	1950	1950	0
70	20250321	185600	73711110	1950	1950	1950	1950	0
71	20250321	185500	73711110	1950	1950	1950	1950	0
72	20250321	185400	73711110	1950	1950	1950	1950	0
73	20250321	185300	73711110	1950	1950	1950	1950	0
74	20250321	185200	73711110	1950	1950	1950	1950	0
75	20250321	185100	73711110	1950	1950	1950	1950	0
76	20250321	185000	73711110	1950	1950	1950	1950	0
77	20250321	184900	73711110	1950	1950	1950	1950	0
78	20250321	184800	73711110	1950	1950	1950	1950	0
79	20250321	184700	73711110	1950	1950	1950	1950	0
80	20250321	184600	73711110	1950	1950	1950	1950	0
81	20250321	184500	73711110	1950	1950	1950	1950	0
82	20250321	184400	73711110	1950	1950	1950	1950	0
83	20250321	184300	73711110	1950	1950	1950	1950	0
84	20250321	184200	73711110	1950	1950	1950	1950	0
85	20250321	184100	73711110	1950	1950	1950	1950	0
86	20250321	184000	73711110	1950	1950	1950	1950	0
87	20250321	183900	73711110	1950	1950	1950	1950	0
88	20250321	183800	73711110	1950	1950	1950	1950	0
89	20250321	183700	73711110	1950	1950	1950	1950	0
90	20250321	183600	73711110	1950	1950	1950	1950	0
91	20250321	183500	73711110	1950	1950	1950	1950	0
92	20250321	183400	73711110	1950	1950	1950	1950	185
93	20250321	183300	73711110	1950	1950	1950	1950	0
94	20250321	183200	73711110	1950	1950	1950	1950	0
95	20250321	183100	73711110	1950	1950	1950	1950	0
96	20250321	183000	73711110	1950	1950	1950	1950	0
97	20250321	182900	73711110	1950	1950	1950	1950	0
98	20250321	182800	73711110	1950	1950	1950	1950	0
99	20250321	182700	73711110	1950	1950	1950	1950	0
100	20250321	182600	73711110	1950	1950	1950	1950	0
101	20250321	182500	73711110	1950	1950	1950	1950	0
102	20250321	182400	73711110	1950	1950	1950	1950	0
103	20250321	182300	73711110	1950	1950	1950	1950	0
104	20250321	182200	73711110	1950	1950	1950	1950	0
105	20250321	182100	73711110	1950	1950	1950	1950	0
106	20250321	182000	73711110	1950	1950	1950	1950	0
107	20250321	181900	73711110	1950	1950	1950	1950	0
108	20250321	181800	73711110	1950	1950	1950	1950	0
109	20250321	181700	73711110	1950	1950	1950	1950	0
110	20250321	181600	73711110	1950	1950	1950	1950	0
111	20250321	181500	73711110	1950	1950	1950	1950	0
112	20250321	181400	73711110	1950	1950	1950	1950	0
113	20250321	181300	73711110	1950	1950	1950	1950	0
114	20250321	181200	73711110	1950	1950	1950	1950	0
115	20250321	181100	73711110	1950	1950	1950	1950	0
116	20250321	181000	73711110	1950	1950	1950	1950	0
117	20250321	180900	73711110	1950	1950	1950	1950	0
118	20250321	180800	73711110	1950	1950	1950	1950	0
119	20250321	180700	73711110	1950	1950	1950	1950	0
120	20250321	180600	73711110	1950	1950	1950	1950	0
121	20250321	180500	73711110	1950	1950	1950	1950	0
122	20250321	180400	73711110	1950	1950	1950	1950	185
123	20250321	180300	73711110	1950	1950	1950	1950	0
124	20250321	180200	73711110	1950	1950	1950	1950	0
125	20250321	180100	73711110	1950	1950	1950	1950	0
126	20250321	180000	73711110	1950	1950	1950	1950	0
127	20250321	175900	73711110	1950	1950	1950	1950	0
128	20250321	175800	73711110	1950	1950	1950	1950	0
129	20250321	175700	73711110	1950	1950	1950	1950	0
130	20250321	175600	73711110	1950	1950	1950	1950	0
131	20250321	175500	73711110	1950	1950	1950	1950	0
132	20250321	175400	73711110	1950	1950	1950	1950	0
133	20250321	175300	73711110	1950	1950	1950	1950	0
134	20250321	175200	73711110	1950	1950	1950	1950	0
135	20250321	175100	73711110	1950	1950	1950	1950	0
136	20250321	175000	73711110	1950	1950	1950	1950	0
137	20250321	174900	73711110	1950	1950	1950	1950	0
138	20250321	174800	73711110	1950	1950	1950	1950	0
139	20250321	174700	73711110	1950	1950	1950	1950	0
140	20250321	174600	73711110	1950	1950	1950	1950	0
141	20250321	174500	73711110	1950	1950	1950	1950	0
142	20250321	174400	73711110	1950	1950	1950	1950	0
143	20250321	174300	73711110	1950	1950	1950	1950	0
144	20250321	174200	73711110	1950	1950	1950	1950	0
145	20250321	174100	73711110	1950	1950	1950	1950	0
146	20250321	174000	73711110	1950	1950	1950	1950	0
147	20250321	173900	73711110	1950	1950	1950	1950	0
148	20250321	173800	73711110	1950	1950	1950	1950	0
149	20250321	173700	73711110	1950	1950	1950	1950	0
150	20250321	173600	73711110	1950	1950	1950	1950	0
151	20250321	173500	73711110	1950	1950	1950	1950	0
152	20250321	173400	73711110	1950	1950	1950	1950	185
153	20250321	173300	73711110	1950	1950	1950	1950	0
154	20250321	173200	73711110	1950	1950	1950	1950	0
155	20250321	173100	73711110	1950	1950	1950	1950	0
156	20250321	173000	73711110	1950	1950	1950	1950	0
157	20250321	172900	73711110	1950	1950	1950	1950	0
158	20250321	172800	73711110	1950	1950	1950	1950	0
159	20250321	172700	73711110	1950	1950	1950	1950	0
160	20250321	172600	73711110	1950	1950	1950	1950	0
161	20250321	172500	73711110	1950	1950	1950	1950	0
162	20250321	172400	73711110	1950	1950	1950	1950	0
163	20250321	172300	73711110	1950	1950	1950	1950	0
164	20250321	172200	73711110	1950	1950	1950	1950	0
165	20250321	172100	73711110	1950	1950	1950	1950	0
166	20250321	172000	73711110	1950	1950	1950	1950	0
167	20250321	171900	73711110	1950	1950	1950	1950	0
168	20250321	171800	73711110	1950	1950	1950	1950	0
169	20250321	171700	73711110	1950	1950	1950	1950	0
170	20250321	171600	73711110	1950	1950	1950	1950	0
171	20250321	171500	73711110	1950	1950	1950	1950	0
172	20250321	171400	73711110	1950	1950	1950	1950	0
173	20250321	171300	73711110	1950	1950	1950	1950	0
174	20250321	171200	73711110	1950	1950	1950	1950	0
175	20250321	171100	73711110	1950	1950	1950	1950	0
176	20250321	171000	73711110	1950	1950	1950	1950	0
177	20250321	170900	73711110	1950	1950	1950	1950	0
178	20250321	170800	73711110	1950	1950	1950	1950	0
179	20250321	170700	73711110	1950	1950	1950	1950	0
180	20250321	170600	73711110	1950	1950	1950	1950	0
181	20250321	170500	73711110	1950	1950	1950	1950	0
182	20250321	170400	73711110	1950	1950	1950	1950	185
183	20250321	170300	73711110	1950	1950	1950	1950	0
184	20250321	170200	73711110	1950	1950	1950	1950	0
185	20250321	170100	73711110	1950	1950	1950	1950	0
186	20250321	170000	73711110	1950	1950	1950	1950	0
187	20250321	165900	73711110	1950	1950	1950	1950	0
188	20250321	165800	73711110	1950	1950	1950	1950	0
189	20250321	165700	73711110	1950	1950	1950	1950	0
190	20250321	165600	73711110	1950	1950	1950	1950	0
191	20250321	165500	73711110	1950	1950	1950	1950	0
192	20250321	165400	73711110	1950	1950	1950	1950	0
193	20250321	165300	73711110	1950	1950	1950	1950	0
194	20250321	165200	73711110	1950	1950	1950	1950	0
195	20250321	165100	73711110	1950	1950	1950	1950	0
196	20250321	165000	73711110	1950	1950	1950	1950	0
197	20250321	164900	73711110	1950	1950	1950	1950	0
198	20250321	164800	73711110	1950	1950	1950	1950	0
199	20250321	164700	73711110	1950	1950	1950	1950	0
200	20250321	164600	73711110	1950	1950	1950	1950	0
201	20250321	164500	73711110	1950	1950	1950	1950	0
202	20250321	164400	73711110	1950	1950	1950	1950	0
203	20250321	164300	73711110	1950	1950	1950	1950	0
204	20250321	164200	73711110	1950	1950	1950	1950	0
205	20250321	164100	73711110	1950	1950	1950	1950	0
206	20250321	164000	73711110	1950	1950	1950	1950	0
207	20250321	163900	73711110	1950	1950	1950	1950	0
208	20250321	163800	73711110	1950	1950	1950	1950	0
209	20250321	163700	73711110	1950	1950	1950	1950	0
210	20250321	163600	73711110	1950	1950	1950	1950	0
211	20250321	163500	73711110	1950	1950	1950	1950	0
212	20250321	163400	73711110	1950	1950	1950	1950	185
213	20250321	163300	73711110	1950	1950	1950	1950	0
214	20250321	163200	73711110	1950	1950	1950	1950	0
215	20250321	163100	73711110	1950	1950	1950	1950	0
216	20250321	163000	73711110	1950	1950	1950	1950	0
217	20250321	162900	73711110	1950	1950	1950	1950	0
218	20250321	162800	73711110	1950	1950	1950	1950	0
219	20250321	162700	73711110	1950	1950	1950	1950	0
220	20250321	162600	73711110	1950	1950	1950	1950	0
221	20250321	162500	73711110	1950	1950	1950	1950	0
222	20250321	162400	73711110	1950	1950	1950	1950	0
223	20250321	162300	73711110	1950	1950	1950	1950	0
224	20250321	162200	73711110	1950	1950	1950	1950	0
225	20250321	162100	73711110	1950	1950	1950	1950	0
226	20250321	162000	73711110	1950	1950	1950	1950	0
227	20250321	161900	73711110	1950	1950	1950	1950	0
228	20250321	161800	73711110	1950	1950	1950	1950	0
229	20250321	161700	73711110	1950	1950	1950	1950	0
230	20250321	161600	73711110	1950	1950	1950	1950	0
231	20250321	161500	73711110	1950	1950	1950	1950	0
232	20250321	161400	73711110	1950	1950	1950	1950	0
233	20250321	161300	73711110	1950	1950	1950	1950	0
234	20250321	161200	73711110	1950	1950	1950	1950	0
235	20250321	161100	73711110	1950	1950	1950	1950	0
236	20250321	161000	73711110	1950	1950	1950	1950	0
237	20250321	160900	73711110	1950	1950	1950	1950	0
238	20250321	160800	73711110	1950	1950	1950	1950	0
239	20250321	160700	73711110	1950	1950	1950	1950	0
240	20250321	160600	73711110	1950	1950	1950	1950	0
241	20250321	160500	73711110	1950	1950	1950	1950	0
242	20250321	160400	73711110	1950	1950	1950	1950	185
243	20250321	160300	73711110	1950	1950	1950	1950	0
244	20250321	160200	73711110	1950	1950	1950	1950	0
245	20250321	160100	73711110	1950	1950	1950	1950	0
246	20250321	160000	73711110	1950	1950	1950	1950	0
247	20250321	155900	73711110	1950	1950	1950	1950	0
248	20250321	155800	73711110	1950	1950	1950	1950	0
249	20250321	155700	73711110	1950	1950	1950	1950	0
250	20250321	155600	73711110	1950	1950	1950	1950	0
251	20250321	155500	73711110	1950	1950	1950	1950	0
252	20250321	155400	73711110	1950	1950	1950	1950	0
253	20250321	155300	73711110	1950	1950	1950	1950	0
254	20250321	155200	73711110	1950	1950	1950	1950	0
255	20250321	155100	73711110	1950	1950	1950	1950	0
256	20250321	155000	73711110	1950	1950	1950	1950	0
257	20250321	154900	73711110	1950	1950	1950	1950	0
258	20250321	154800	73711110	1950	1950	1950	1950	0
259	20250321	154700	73711110	1950	1950	1950	1950	0
260	20250321	154600	73711110	1950	1950	1950	1950	0
261	20250321	154500	73711110	1950	1950	1950	1950	0
262	20250321	154400	73711110	1950	1950	1950	1950	0
263	20250321	154300	73711110	1950	1950	1950	1950	0
264	20250321	154200	73711110	1950	1950	1950	1950	0
265	20250321	154100	73711110	1950	1950	1950	1950	0
266	20250321	154000	73711110	1950	1950	1950	1950	0
267	20250321	153900	73711110	1950	1950	1950	1950	0
268	20250321	153800	73711110	1950	1950	1950	1950	0
269	20250321	153700	73711110	1950	1950	1950	1950	0
270	20250321	153600	73711110	1950	1950	1950	1950	0
271	20250321	153500	73711110	1950	1950	1950	1950	0
272	20250321	153400	73711110	1950	1950	1950	1950	185
273	20250321	153300	73711110	1950	1950	1950	1950	0
274	20250321	153200	73711110	1950	1950	1950	1950	0
275	20250321	153100	73711110	1950	1950	1950	1950	0
276	20250321	153000	73711110	1950	1950	1950	1950	185
277	20250321	152900	73350360	1940	1940	1940	1940	0
278	20250321	152800	73350360	1940	1940	1940	1940	0
279	20250321	152700	73350360	1940	1940	1940	1940	0
280	20250321	152600	73350360	1940	1940	1940	1940	0
281	20250321	152500	73350360	1940	1940	1940	1940	0
282	20250321	152400	73350360	1940	1940	1940	1940	0
283	20250321	152300	73350360	1940	1940	1940	1940	0
284	20250321	152200	73350360	1940	1940	1940	1940	0
285	20250321	152100	73350360	1940	1940	1940	1940	0
286	20250321	152000	73350360	1940	1940	1940	1940	0
287	20250321	151900	73350360	1940	1949	1950	1940	2438
288	20250321	151800	68613631	1950	1950	1950	1950	500
289	20250321	151700	67638631	1962	1962	1962	1962	0
290	20250321	151600	67638631	1962	1962	1962	1962	0
291	20250321	151500	67638631	1962	1962	1962	1962	0
292	20250321	151400	67638631	1962	1962	1962	1962	0
293	20250321	151300	67638631	1962	1962	1962	1962	0
294	20250321	151200	67638631	1962	1962	1962	1962	0
295	20250321	151100	67638631	1962	1962	1962	1962	0
296	20250321	151000	67638631	1962	1962	1962	1962	0
297	20250321	150900	67638631	1962	1962	1962	1962	0
298	20250321	150800	67638631	1962	1962	1962	1962	9
299	20250321	150700	67620973	1962	1962	1962	1962	0
300	20250321	150600	67620973	1962	1962	1962	1962	0
301	20250321	150500	67620973	1962	1962	1962	1962	0
302	20250321	150400	67620973	1962	1950	1962	1950	5511
303	20250321	150300	56874511	1950	1950	1950	1950	0
304	20250321	150200	56874511	1950	1960	1960	1950	9628
305	20250321	150100	38070673	1963	1963	1963	1963	0
306	20250321	150000	38070673	1963	1963	1963	1963	0
307	20250321	145900	38070673	1963	1963	1963	1963	0
308	20250321	145800	38070673	1963	1963	1963	1963	0
309	20250321	145700	38070673	1963	1963	1963	1963	0
310	20250321	145600	38070673	1963	1963	1963	1963	0
311	20250321	145500	38070673	1963	1963	1963	1963	1
312	20250321	145400	38068710	1960	1960	1960	1960	0
313	20250321	145300	38068710	1960	1960	1960	1960	100
314	20250321	145200	37872710	1964	1964	1964	1964	0
315	20250321	145100	37872710	1964	1964	1964	1964	0
316	20250321	145000	37872710	1964	1964	1964	1964	0
317	20250321	144900	37872710	1964	1964	1964	1964	0
318	20250321	144800	37872710	1964	1964	1964	1964	0
319	20250321	144700	37872710	1964	1964	1964	1964	0
320	20250321	144600	37872710	1964	1964	1964	1964	0
321	20250321	144500	37872710	1964	1964	1964	1964	0
322	20250321	144400	37872710	1964	1964	1964	1964	0
323	20250321	144300	37872710	1964	1964	1964	1964	1
324	20250321	144200	37870746	1959	1961	1962	1959	534
325	20250321	144100	36824323	1961	1961	1961	1961	0
326	20250321	144000	36824323	1961	1961	1961	1961	1
327	20250321	143900	36822362	1958	1958	1958	1958	0
328	20250321	143800	36822362	1958	1958	1958	1958	1000
329	20250321	143700	34864362	1962	1962	1962	1962	0
330	20250321	143600	34864362	1962	1962	1962	1962	0
331	20250321	143500	34864362	1962	1962	1962	1962	0
332	20250321	143400	34864362	1962	1962	1962	1962	0
333	20250321	143300	34864362	1962	1962	1962	1962	0
334	20250321	143200	34864362	1962	1962	1962	1962	1
335	20250321	143100	34862400	1959	1959	1959	1959	0
336	20250321	143000	34862400	1959	1959	1959	1959	0
337	20250321	142900	34862400	1959	1959	1959	1959	10
338	20250321	142800	34842810	1963	1963	1963	1963	0
339	20250321	142700	34842810	1963	1963	1963	1963	0
340	20250321	142600	34842810	1963	1963	1963	1963	0
341	20250321	142500	34842810	1963	1963	1963	1963	0
342	20250321	142400	34842810	1963	1963	1963	1963	0
343	20250321	142300	34842810	1963	1963	1963	1963	0
344	20250321	142200	34842810	1963	1963	1963	1963	0
345	20250321	142100	34842810	1963	1963	1963	1963	0
346	20250321	142000	34842810	1963	1963	1963	1963	0
347	20250321	141900	34842810	1963	1963	1963	1963	0
348	20250321	141800	34842810	1963	1963	1963	1963	0
349	20250321	141700	34842810	1963	1963	1963	1963	0
350	20250321	141600	34842810	1963	1963	1963	1963	0
351	20250321	141500	34842810	1963	1963	1963	1963	0
352	20250321	141400	34842810	1963	1963	1963	1963	0
353	20250321	141300	34842810	1963	1963	1963	1963	0
354	20250321	141200	34842810	1963	1963	1963	1963	0
355	20250321	141100	34842810	1963	1963	1963	1963	0
356	20250321	141000	34842810	1963	1963	1963	1963	97
357	20250321	140900	34652399	1963	1963	1963	1963	0
358	20250321	140800	34652399	1963	1963	1963	1963	0
359	20250321	140700	34652399	1963	1963	1963	1963	0
360	20250321	140600	34652399	1963	1963	1963	1963	1
361	20250321	140500	34650436	1957	1957	1957	1957	0
362	20250321	140400	34650436	1957	1957	1957	1957	0
363	20250321	140300	34650436	1957	1957	1957	1957	0
364	20250321	140200	34650436	1957	1957	1957	1957	0
365	20250321	140100	34650436	1957	1957	1957	1957	202
366	20250321	140000	34255122	1963	1963	1963	1963	1
367	20250321	135900	34253159	1957	1957	1957	1957	0
368	20250321	135800	34253159	1957	1957	1957	1957	0
369	20250321	135700	34253159	1957	1957	1957	1957	0
370	20250321	135600	34253159	1957	1957	1957	1957	0
371	20250321	135500	34253159	1957	1957	1957	1957	301
372	20250321	135400	33664102	1963	1963	1963	1963	0
373	20250321	135300	33664102	1963	1963	1963	1963	0
374	20250321	135200	33664102	1963	1963	1963	1963	0
375	20250321	135100	33664102	1963	1963	1963	1963	0
376	20250321	135000	33664102	1963	1963	1963	1963	50
377	20250321	134900	33565952	1963	1963	1963	1963	0
378	20250321	134800	33565952	1963	1963	1963	1963	0
379	20250321	134700	33565952	1963	1963	1963	1963	0
380	20250321	134600	33565952	1963	1963	1963	1963	0
381	20250321	134500	33565952	1963	1963	1963	1963	0
382	20250321	134400	33565952	1963	1963	1963	1963	1
383	20250321	134300	33563989	1957	1957	1957	1957	21
384	20250321	134200	33522892	1964	1964	1964	1964	0
385	20250321	134100	33522892	1964	1964	1964	1964	0
386	20250321	134000	33522892	1964	1964	1964	1964	0
387	20250321	133900	33522892	1964	1964	1964	1964	0
388	20250321	133800	33522892	1964	1964	1964	1964	0
389	20250321	133700	33522892	1964	1964	1964	1964	0
390	20250321	133600	33522892	1964	1964	1964	1964	0
391	20250321	133500	33522892	1964	1964	1964	1964	0
392	20250321	133400	33522892	1964	1964	1964	1964	0
393	20250321	133300	33522892	1964	1964	1964	1964	0
394	20250321	133200	33522892	1964	1964	1964	1964	0
395	20250321	133100	33522892	1964	1964	1964	1964	0
396	20250321	133000	33522892	1964	1964	1964	1964	0
397	20250321	132900	33522892	1964	1964	1964	1964	0
398	20250321	132800	33522892	1964	1964	1964	1964	0
399	20250321	132700	33522892	1964	1964	1964	1964	0
400	20250321	132600	33522892	1964	1964	1964	1964	0
401	20250321	132500	33522892	1964	1964	1964	1964	0
402	20250321	132400	33522892	1964	1964	1964	1964	1
403	20250321	132300	33520928	1964	1964	1964	1964	0
404	20250321	132200	33520928	1964	1964	1964	1964	0
405	20250321	132100	33520928	1964	1964	1964	1964	0
406	20250321	132000	33520928	1964	1964	1964	1964	0
407	20250321	131900	33520928	1964	1964	1964	1964	0
408	20250321	131800	33520928	1964	1964	1964	1964	0
409	20250321	131700	33520928	1964	1964	1964	1964	0
410	20250321	131600	33520928	1964	1964	1964	1964	0
411	20250321	131500	33520928	1964	1964	1964	1964	201
412	20250321	131400	33126164	1955	1955	1955	1955	0
413	20250321	131300	33126164	1955	1955	1955	1955	2
414	20250321	131200	33122254	1964	1964	1964	1964	0
415	20250321	131100	33122254	1964	1964	1964	1964	0
416	20250321	131000	33122254	1964	1964	1964	1964	0
417	20250321	130900	33122254	1964	1964	1964	1964	0
418	20250321	130800	33122254	1964	1964	1964	1964	0
419	20250321	130700	33122254	1964	1964	1964	1964	0
420	20250321	130600	33122254	1964	1964	1964	1964	0
421	20250321	130500	33122254	1964	1964	1964	1964	0
422	20250321	130400	33122254	1964	1958	1964	1958	2001
423	20250321	130300	29204290	1964	1964	1964	1964	0
424	20250321	130200	29204290	1964	1964	1964	1964	0
425	20250321	130100	29204290	1964	1964	1964	1964	0
426	20250321	130000	29204290	1964	1964	1964	1964	0
427	20250321	125900	29204290	1964	1964	1964	1964	0
428	20250321	125800	29204290	1964	1964	1964	1964	51
429	20250321	125700	29104126	1964	1964	1964	1964	0
430	20250321	125600	29104126	1964	1964	1964	1964	0
431	20250321	125500	29104126	1964	1964	1964	1964	0
432	20250321	125400	29104126	1964	1964	1964	1964	0
433	20250321	125300	29104126	1964	1964	1964	1964	0
434	20250321	125200	29104126	1964	1964	1964	1964	0
435	20250321	125100	29104126	1964	1964	1964	1964	0
436	20250321	125000	29104126	1964	1964	1964	1964	0
437	20250321	124900	29104126	1964	1964	1964	1964	0
438	20250321	124800	29104126	1964	1964	1964	1964	0
439	20250321	124700	29104126	1964	1964	1964	1964	0
440	20250321	124600	29104126	1964	1964	1964	1964	0
441	20250321	124500	29104126	1964	1964	1964	1964	0
442	20250321	124400	29104126	1964	1964	1964	1964	0
443	20250321	124300	29104126	1964	1964	1964	1964	0
444	20250321	124200	29104126	1964	1964	1964	1964	0
445	20250321	124100	29104126	1964	1964	1964	1964	0
446	20250321	124000	29104126	1964	1964	1964	1964	0
447	20250321	123900	29104126	1964	1964	1964	1964	0
448	20250321	123800	29104126	1964	1964	1964	1964	0
449	20250321	123700	29104126	1964	1964	1964	1964	0
450	20250321	123600	29104126	1964	1964	1964	1964	0
451	20250321	123500	29104126	1964	1964	1964	1964	0
452	20250321	123400	29104126	1964	1964	1964	1964	0
453	20250321	123300	29104126	1964	1964	1964	1964	0
454	20250321	123200	29104126	1964	1964	1964	1964	0
455	20250321	123100	29104126	1964	1964	1964	1964	20
456	20250321	123000	29064846	1964	1964	1964	1964	0
457	20250321	122900	29064846	1964	1964	1964	1964	0
458	20250321	122800	29064846	1964	1964	1964	1964	0
459	20250321	122700	29064846	1964	1964	1964	1964	0
460	20250321	122600	29064846	1964	1964	1964	1964	0
461	20250321	122500	29064846	1964	1964	1964	1964	0
462	20250321	122400	29064846	1964	1964	1964	1964	0
463	20250321	122300	29064846	1964	1964	1964	1964	0
464	20250321	122200	29064846	1964	1964	1964	1964	0
465	20250321	122100	29064846	1964	1964	1964	1964	0
466	20250321	122000	29064846	1964	1964	1964	1964	0
467	20250321	121900	29064846	1964	1964	1964	1964	0
468	20250321	121800	29064846	1964	1964	1964	1964	0
469	20250321	121700	29064846	1964	1964	1964	1964	0
470	20250321	121600	29064846	1964	1964	1964	1964	0
471	20250321	121500	29064846	1964	1964	1964	1964	0
472	20250321	121400	29064846	1964	1964	1964	1964	0
473	20250321	121300	29064846	1964	1964	1964	1964	0
474	20250321	121200	29064846	1964	1964	1964	1964	0
475	20250321	121100	29064846	1964	1964	1964	1964	0
476	20250321	121000	29064846	1964	1964	1964	1964	0
477	20250321	120900	29064846	1964	1964	1964	1964	0
478	20250321	120800	29064846	1964	1964	1964	1964	0
479	20250321	120700	29064846	1964	1964	1964	1964	0
480	20250321	120600	29064846	1964	1964	1964	1964	0
481	20250321	120500	29064846	1964	1964	1964	1964	0
482	20250321	120400	29064846	1964	1964	1964	1964	0
483	20250321	120300	29064846	1964	1964	1964	1964	0
484	20250321	120200	29064846	1964	1964	1964	1964	0
485	20250321	120100	29064846	1964	1964	1964	1964	0
486	20250321	120000	29064846	1964	1964	1964	1964	0
487	20250321	115900	29064846	1964	1964	1964	1964	1
488	20250321	115800	29062882	1955	1958	1958	1955	5550
489	20250321	115700	18211142	1958	1958	1958	1958	0
490	20250321	115600	18211142	1958	1958	1958	1958	342
491	20250321	115500	17541506	1968	1968	1968	1968	0
492	20250321	115400	17541506	1968	1968	1968	1968	0
493	20250321	115300	17541506	1968	1968	1968	1968	0
494	20250321	115200	17541506	1968	1968	1968	1968	0
495	20250321	115100	17541506	1968	1968	1968	1968	0
496	20250321	115000	17541506	1968	1968	1968	1968	0
497	20250321	114900	17541506	1968	1968	1968	1968	0
498	20250321	114800	17541506	1968	1968	1968	1968	0
499	20250321	114700	17541506	1968	1968	1968	1968	0
500	20250321	114600	17541506	1968	1968	1968	1968	0
501	20250321	114500	17541506	1968	1968	1968	1968	0
502	20250321	114400	17541506	1968	1968	1968	1968	0
503	20250321	114300	17541506	1968	1968	1968	1968	0
504	20250321	114200	17541506	1968	1968	1968	1968	0
505	20250321	114100	17541506	1968	1968	1968	1968	0
506	20250321	114000	17541506	1968	1968	1968	1968	0
507	20250321	113900	17541506	1968	1968	1968	1968	0
508	20250321	113800	17541506	1968	1968	1968	1968	0
509	20250321	113700	17541506	1968	1967	1968	1967	5
510	20250321	113600	17531667	1968	1968	1968	1968	3
511	20250321	113500	17525763	1968	1968	1968	1968	0
512	20250321	113400	17525763	1968	1968	1968	1968	0
513	20250321	113300	17525763	1968	1968	1968	1968	0
514	20250321	113200	17525763	1968	1968	1968	1968	0
515	20250321	113100	17525763	1968	1968	1968	1968	0
516	20250321	113000	17525763	1968	1968	1968	1968	0
517	20250321	112900	17525763	1968	1968	1968	1968	0
518	20250321	112800	17525763	1968	1968	1968	1968	0
519	20250321	112700	17525763	1968	1968	1968	1968	0
520	20250321	112600	17525763	1968	1968	1968	1968	0
521	20250321	112500	17525763	1968	1968	1968	1968	66
522	20250321	112400	17395875	1970	1970	1970	1970	0
523	20250321	112300	17395875	1970	1970	1970	1970	0
524	20250321	112200	17395875	1970	1970	1970	1970	0
525	20250321	112100	17395875	1970	1970	1970	1970	0
526	20250321	112000	17395875	1970	1970	1970	1970	0
527	20250321	111900	17395875	1970	1970	1970	1970	0
528	20250321	111800	17395875	1970	1970	1970	1970	0
529	20250321	111700	17395875	1970	1970	1970	1970	0
530	20250321	111600	17395875	1970	1970	1970	1970	0
531	20250321	111500	17395875	1970	1970	1970	1970	0
532	20250321	111400	17395875	1970	1970	1970	1970	0
533	20250321	111300	17395875	1970	1970	1970	1970	0
534	20250321	111200	17395875	1970	1970	1970	1970	0
535	20250321	111100	17395875	1970	1970	1970	1970	0
536	20250321	111000	17395875	1970	1970	1970	1970	0
537	20250321	110900	17395875	1970	1970	1970	1970	0
538	20250321	110800	17395875	1970	1970	1970	1970	1
539	20250321	110700	17393905	1968	1967	1968	1967	984
540	20250321	110600	15457543	1969	1969	1969	1969	0
541	20250321	110500	15457543	1969	1969	1969	1969	0
542	20250321	110400	15457543	1969	1969	1969	1969	0
543	20250321	110300	15457543	1969	1969	1969	1969	0
544	20250321	110200	15457543	1969	1969	1969	1969	0
545	20250321	110100	15457543	1969	1969	1969	1969	0
546	20250321	110000	15457543	1969	1969	1969	1969	0
547	20250321	105900	15457543	1969	1969	1969	1969	0
548	20250321	105800	15457543	1969	1969	1969	1969	0
549	20250321	105700	15457543	1969	1969	1969	1969	0
550	20250321	105600	15457543	1969	1969	1969	1969	0
551	20250321	105500	15457543	1969	1969	1969	1969	0
552	20250321	105400	15457543	1969	1969	1969	1969	0
553	20250321	105300	15457543	1969	1969	1969	1969	0
554	20250321	105200	15457543	1969	1969	1969	1969	0
555	20250321	105100	15457543	1969	1969	1969	1969	0
556	20250321	105000	15457543	1969	1969	1969	1969	0
557	20250321	104900	15457543	1969	1969	1969	1969	0
558	20250321	104800	15457543	1969	1969	1969	1969	0
559	20250321	104700	15457543	1969	1969	1969	1969	0
560	20250321	104600	15457543	1969	1969	1969	1969	0
561	20250321	104500	15457543	1969	1969	1969	1969	0
562	20250321	104400	15457543	1969	1969	1969	1969	0
563	20250321	104300	15457543	1969	1969	1969	1969	0
564	20250321	104200	15457543	1969	1969	1969	1969	0
565	20250321	104100	15457543	1969	1969	1969	1969	0
566	20250321	104000	15457543	1969	1969	1969	1969	0
567	20250321	103900	15457543	1969	1969	1969	1969	0
568	20250321	103800	15457543	1969	1969	1969	1969	1
569	20250321	103700	15455574	1970	1970	1970	1970	0
570	20250321	103600	15455574	1970	1970	1970	1970	0
571	20250321	103500	15455574	1970	1970	1970	1970	0
572	20250321	103400	15455574	1970	1970	1970	1970	0
573	20250321	103300	15455574	1970	1970	1970	1970	0
574	20250321	103200	15455574	1970	1970	1970	1970	0
575	20250321	103100	15455574	1970	1970	1970	1970	0
576	20250321	103000	15455574	1970	1970	1970	1970	0
577	20250321	102900	15455574	1970	1970	1970	1970	0
578	20250321	102800	15455574	1970	1970	1970	1970	0
579	20250321	102700	15455574	1970	1970	1970	1970	0
580	20250321	102600	15455574	1970	1970	1970	1970	0
581	20250321	102500	15455574	1970	1970	1970	1970	0
582	20250321	102400	15455574	1970	1970	1970	1970	0
583	20250321	102300	15455574	1970	1970	1970	1970	0
584	20250321	102200	15455574	1970	1970	1970	1970	1
585	20250321	102100	15453604	1969	1969	1969	1969	0
586	20250321	102000	15453604	1969	1969	1969	1969	0
587	20250321	101900	15453604	1969	1969	1969	1969	0
588	20250321	101800	15453604	1969	1969	1969	1969	0
589	20250321	101700	15453604	1969	1969	1969	1969	1
590	20250321	101600	15451635	1969	1969	1969	1969	0
591	20250321	101500	15451635	1969	1969	1969	1969	0
592	20250321	101400	15451635	1969	1969	1969	1969	0
593	20250321	101300	15451635	1969	1969	1969	1969	19
594	20250321	101200	15414224	1970	1970	1970	1969	27
595	20250321	101100	15361059	1970	1970	1970	1970	1
596	20250321	101000	15359089	1968	1968	1968	1968	0
597	20250321	100900	15359089	1968	1968	1968	1968	0
598	20250321	100800	15359089	1968	1968	1968	1968	0
599	20250321	100700	15359089	1968	1968	1968	1968	254
600	20250321	100600	14859217	1968	1968	1968	1968	0
601	20250321	100500	14859217	1968	1968	1968	1968	0
602	20250321	100400	14859217	1968	1968	1968	1968	0
603	20250321	100300	14859217	1968	1968	1968	1968	0
604	20250321	100200	14859217	1968	1968	1968	1968	0
605	20250321	100100	14859217	1968	1968	1968	1968	0
606	20250321	100000	14859217	1968	1968	1968	1968	41
607	20250321	095900	14778529	1968	1968	1968	1968	1
608	20250321	095800	14776561	1953	1953	1953	1953	1000
609	20250321	095700	12823561	1968	1968	1968	1968	0
610	20250321	095600	12823561	1968	1968	1968	1968	0
611	20250321	095500	12823561	1968	1968	1968	1968	0
612	20250321	095400	12823561	1968	1968	1968	1968	0
613	20250321	095300	12823561	1968	1968	1968	1968	0
614	20250321	095200	12823561	1968	1968	1968	1968	0
615	20250321	095100	12823561	1968	1968	1968	1968	0
616	20250321	095000	12823561	1968	1968	1968	1968	0
617	20250321	094900	12823561	1968	1968	1968	1968	0
618	20250321	094800	12823561	1968	1968	1968	1968	1
619	20250321	094700	12821593	1954	1954	1954	1954	99
620	20250321	094600	12628147	1973	1973	1973	1973	0
621	20250321	094500	12628147	1973	1973	1973	1973	0
622	20250321	094400	12628147	1973	1973	1973	1973	0
623	20250321	094300	12628147	1973	1973	1973	1973	0
624	20250321	094200	12628147	1973	1973	1973	1973	0
625	20250321	094100	12628147	1973	1973	1973	1973	25
626	20250321	094000	12578822	1973	1973	1973	1973	0
627	20250321	093900	12578822	1973	1973	1973	1973	0
628	20250321	093800	12578822	1973	1973	1973	1973	0
629	20250321	093700	12578822	1973	1971	1973	1971	742
630	20250321	093600	11115713	1971	1971	1971	1971	0
631	20250321	093500	11115713	1971	1971	1971	1971	0
632	20250321	093400	11115713	1971	1953	1971	1953	491
633	20250321	093300	10156414	1954	1957	1957	1954	185
634	20250321	093200	9794899	1957	1957	1957	1957	0
635	20250321	093100	9794899	1957	1957	1957	1957	515
636	20250321	093000	8787044	1955	1960	1960	1955	607
637	20250321	092900	7598293	1960	1960	1960	1960	0
638	20250321	092800	7598293	1960	1960	1960	1960	0
639	20250321	092700	7598293	1960	1960	1960	1960	0
640	20250321	092600	7598293	1960	1960	1960	1960	0
641	20250321	092500	7598293	1960	1960	1960	1960	67
642	20250321	092400	7466973	1958	1958	1958	1958	0
643	20250321	092300	7466973	1958	1960	1960	1958	70
644	20250321	092200	7329845	1980	1980	1980	1980	0
645	20250321	092100	7329845	1980	1980	1980	1980	0
646	20250321	092000	7329845	1980	1980	1980	1980	0
647	20250321	091900	7329845	1980	1980	1980	1980	0
648	20250321	091800	7329845	1980	1980	1980	1980	0
649	20250321	091700	7329845	1980	1980	1980	1980	0
650	20250321	091600	7329845	1980	1980	1980	1980	0
651	20250321	091500	7329845	1980	1980	1980	1980	0
652	20250321	091400	7329845	1980	1960	1980	1960	501
653	20250321	091300	6347865	1980	1980	1980	1980	100
654	20250321	091200	6149865	1984	1984	1984	1984	0
655	20250321	091100	6149865	1984	1984	1984	1984	1
656	20250321	091000	6147881	1968	1968	1968	1968	0
657	20250321	090900	6147881	1968	1971	1971	1968	470
658	20250321	090800	5222866	1988	1988	1988	1988	0
659	20250321	090700	5222866	1988	1988	1988	1988	260
660	20250321	090600	4705986	1991	1972	1991	1972	22
661	20250321	090500	4662397	1971	1970	1971	1970	519
662	20250321	090400	3639965	1970	1967	1970	1967	525
663	20250321	090300	2607203	1969	1969	1969	1969	16
664	20250321	090200	2575699	1970	1962	1970	1962	350
665	20250321	090100	1886713	1961	1961	1961	1961	0
666	20250321	090000	1886713	1961	1962	1962	1961	962