KissMeData/005360/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	182900	95468995	1939	1939	1939	1939	337
3	20250407	182800	95468995	1939	1939	1939	1939	0
4	20250407	182700	95468995	1939	1939	1939	1939	0
5	20250407	182600	95468995	1939	1939	1939	1939	0
6	20250407	182500	95468995	1939	1939	1939	1939	0
7	20250407	182400	95468995	1939	1939	1939	1939	0
8	20250407	182300	95468995	1939	1939	1939	1939	0
9	20250407	182200	95468995	1939	1939	1939	1939	0
10	20250407	182100	95468995	1939	1939	1939	1939	0
11	20250407	182000	95468995	1939	1939	1939	1939	0
12	20250407	181900	95468995	1939	1939	1939	1939	0
13	20250407	181800	95468995	1939	1939	1939	1939	0
14	20250407	181700	95468995	1939	1939	1939	1939	0
15	20250407	181600	95468995	1939	1939	1939	1939	0
16	20250407	181500	95468995	1939	1939	1939	1939	0
17	20250407	181400	95468995	1939	1939	1939	1939	0
18	20250407	181300	95468995	1939	1939	1939	1939	0
19	20250407	181200	95468995	1939	1939	1939	1939	0
20	20250407	181100	95468995	1939	1939	1939	1939	0
21	20250407	181000	95468995	1939	1939	1939	1939	0
22	20250407	180900	95468995	1939	1939	1939	1939	0
23	20250407	180800	95468995	1939	1939	1939	1939	0
24	20250407	180700	95468995	1939	1939	1939	1939	0
25	20250407	180600	95468995	1939	1939	1939	1939	0
26	20250407	180500	95468995	1939	1939	1939	1939	0
27	20250407	180400	95468995	1939	1939	1939	1939	0
28	20250407	180300	95468995	1939	1939	1939	1939	0
29	20250407	180200	95468995	1939	1939	1939	1939	0
30	20250407	180100	95468995	1939	1939	1939	1939	0
31	20250407	180000	95468995	1939	1939	1939	1939	0
32	20250407	175900	95468995	1939	1939	1939	1939	337
33	20250407	175800	95468995	1939	1939	1939	1939	0
34	20250407	175700	95468995	1939	1939	1939	1939	0
35	20250407	175600	95468995	1939	1939	1939	1939	0
36	20250407	175500	95468995	1939	1939	1939	1939	0
37	20250407	175400	95468995	1939	1939	1939	1939	0
38	20250407	175300	95468995	1939	1939	1939	1939	0
39	20250407	175200	95468995	1939	1939	1939	1939	0
40	20250407	175100	95468995	1939	1939	1939	1939	0
41	20250407	175000	95468995	1939	1939	1939	1939	0
42	20250407	174900	95468995	1939	1939	1939	1939	0
43	20250407	174800	95468995	1939	1939	1939	1939	0
44	20250407	174700	95468995	1939	1939	1939	1939	0
45	20250407	174600	95468995	1939	1939	1939	1939	0
46	20250407	174500	95468995	1939	1939	1939	1939	0
47	20250407	174400	95468995	1939	1939	1939	1939	0
48	20250407	174300	95468995	1939	1939	1939	1939	0
49	20250407	174200	95468995	1939	1939	1939	1939	0
50	20250407	174100	95468995	1939	1939	1939	1939	0
51	20250407	174000	95468995	1939	1939	1939	1939	0
52	20250407	173900	95468995	1939	1939	1939	1939	0
53	20250407	173800	95468995	1939	1939	1939	1939	0
54	20250407	173700	95468995	1939	1939	1939	1939	0
55	20250407	173600	95468995	1939	1939	1939	1939	0
56	20250407	173500	95468995	1939	1939	1939	1939	0
57	20250407	173400	95468995	1939	1939	1939	1939	0
58	20250407	173300	95468995	1939	1939	1939	1939	0
59	20250407	173200	95468995	1939	1939	1939	1939	0
60	20250407	173100	95468995	1939	1939	1939	1939	0
61	20250407	173000	95468995	1939	1939	1939	1939	0
62	20250407	172900	95468995	1939	1939	1939	1939	337
63	20250407	172800	95468995	1939	1939	1939	1939	0
64	20250407	172700	95468995	1939	1939	1939	1939	0
65	20250407	172600	95468995	1939	1939	1939	1939	0
66	20250407	172500	95468995	1939	1939	1939	1939	0
67	20250407	172400	95468995	1939	1939	1939	1939	0
68	20250407	172300	95468995	1939	1939	1939	1939	0
69	20250407	172200	95468995	1939	1939	1939	1939	0
70	20250407	172100	95468995	1939	1939	1939	1939	0
71	20250407	172000	95468995	1939	1939	1939	1939	0
72	20250407	171900	95468995	1939	1939	1939	1939	0
73	20250407	171800	95468995	1939	1939	1939	1939	0
74	20250407	171700	95468995	1939	1939	1939	1939	0
75	20250407	171600	95468995	1939	1939	1939	1939	0
76	20250407	171500	95468995	1939	1939	1939	1939	0
77	20250407	171400	95468995	1939	1939	1939	1939	0
78	20250407	171300	95468995	1939	1939	1939	1939	0
79	20250407	171200	95468995	1939	1939	1939	1939	0
80	20250407	171100	95468995	1939	1939	1939	1939	0
81	20250407	171000	95468995	1939	1939	1939	1939	0
82	20250407	170900	95468995	1939	1939	1939	1939	0
83	20250407	170800	95468995	1939	1939	1939	1939	0
84	20250407	170700	95468995	1939	1939	1939	1939	0
85	20250407	170600	95468995	1939	1939	1939	1939	0
86	20250407	170500	95468995	1939	1939	1939	1939	0
87	20250407	170400	95468995	1939	1939	1939	1939	0
88	20250407	170300	95468995	1939	1939	1939	1939	0
89	20250407	170200	95468995	1939	1939	1939	1939	0
90	20250407	170100	95468995	1939	1939	1939	1939	0
91	20250407	170000	95468995	1939	1939	1939	1939	0
92	20250407	165900	95468995	1939	1939	1939	1939	337
93	20250407	165800	95468995	1939	1939	1939	1939	0
94	20250407	165700	95468995	1939	1939	1939	1939	0
95	20250407	165600	95468995	1939	1939	1939	1939	0
96	20250407	165500	95468995	1939	1939	1939	1939	0
97	20250407	165400	95468995	1939	1939	1939	1939	0
98	20250407	165300	95468995	1939	1939	1939	1939	0
99	20250407	165200	95468995	1939	1939	1939	1939	0
100	20250407	165100	95468995	1939	1939	1939	1939	0
101	20250407	165000	95468995	1939	1939	1939	1939	0
102	20250407	164900	95468995	1939	1939	1939	1939	0
103	20250407	164800	95468995	1939	1939	1939	1939	0
104	20250407	164700	95468995	1939	1939	1939	1939	0
105	20250407	164600	95468995	1939	1939	1939	1939	0
106	20250407	164500	95468995	1939	1939	1939	1939	0
107	20250407	164400	95468995	1939	1939	1939	1939	0
108	20250407	164300	95468995	1939	1939	1939	1939	0
109	20250407	164200	95468995	1939	1939	1939	1939	0
110	20250407	164100	95468995	1939	1939	1939	1939	0
111	20250407	164000	95468995	1939	1939	1939	1939	0
112	20250407	163900	95468995	1939	1939	1939	1939	0
113	20250407	163800	95468995	1939	1939	1939	1939	0
114	20250407	163700	95468995	1939	1939	1939	1939	0
115	20250407	163600	95468995	1939	1939	1939	1939	0
116	20250407	163500	95468995	1939	1939	1939	1939	0
117	20250407	163400	95468995	1939	1939	1939	1939	0
118	20250407	163300	95468995	1939	1939	1939	1939	0
119	20250407	163200	95468995	1939	1939	1939	1939	0
120	20250407	163100	95468995	1939	1939	1939	1939	0
121	20250407	163000	95468995	1939	1939	1939	1939	0
122	20250407	162900	95468995	1939	1939	1939	1939	337
123	20250407	162800	95468995	1939	1939	1939	1939	0
124	20250407	162700	95468995	1939	1939	1939	1939	0
125	20250407	162600	95468995	1939	1939	1939	1939	0
126	20250407	162500	95468995	1939	1939	1939	1939	0
127	20250407	162400	95468995	1939	1939	1939	1939	0
128	20250407	162300	95468995	1939	1939	1939	1939	0
129	20250407	162200	95468995	1939	1939	1939	1939	0
130	20250407	162100	95468995	1939	1939	1939	1939	0
131	20250407	162000	95468995	1939	1939	1939	1939	0
132	20250407	161900	95468995	1939	1939	1939	1939	0
133	20250407	161800	95468995	1939	1939	1939	1939	0
134	20250407	161700	95468995	1939	1939	1939	1939	0
135	20250407	161600	95468995	1939	1939	1939	1939	0
136	20250407	161500	95468995	1939	1939	1939	1939	0
137	20250407	161400	95468995	1939	1939	1939	1939	0
138	20250407	161300	95468995	1939	1939	1939	1939	0
139	20250407	161200	95468995	1939	1939	1939	1939	0
140	20250407	161100	95468995	1939	1939	1939	1939	0
141	20250407	161000	95468995	1939	1939	1939	1939	0
142	20250407	160900	95468995	1939	1939	1939	1939	0
143	20250407	160800	95468995	1939	1939	1939	1939	0
144	20250407	160700	95468995	1939	1939	1939	1939	0
145	20250407	160600	95468995	1939	1939	1939	1939	0
146	20250407	160500	95468995	1939	1939	1939	1939	0
147	20250407	160400	95468995	1939	1939	1939	1939	0
148	20250407	160300	95468995	1939	1939	1939	1939	0
149	20250407	160200	95468995	1939	1939	1939	1939	0
150	20250407	160100	95468995	1939	1939	1939	1939	0
151	20250407	160000	95468995	1939	1939	1939	1939	0
152	20250407	155900	95468995	1939	1939	1939	1939	337
153	20250407	155800	95468995	1939	1939	1939	1939	0
154	20250407	155700	95468995	1939	1939	1939	1939	0
155	20250407	155600	95468995	1939	1939	1939	1939	0
156	20250407	155500	95468995	1939	1939	1939	1939	0
157	20250407	155400	95468995	1939	1939	1939	1939	0
158	20250407	155300	95468995	1939	1939	1939	1939	0
159	20250407	155200	95468995	1939	1939	1939	1939	0
160	20250407	155100	95468995	1939	1939	1939	1939	0
161	20250407	155000	95468995	1939	1939	1939	1939	0
162	20250407	154900	95468995	1939	1939	1939	1939	0
163	20250407	154800	95468995	1939	1939	1939	1939	0
164	20250407	154700	95468995	1939	1939	1939	1939	0
165	20250407	154600	95468995	1939	1939	1939	1939	0
166	20250407	154500	95468995	1939	1939	1939	1939	0
167	20250407	154400	95468995	1939	1939	1939	1939	0
168	20250407	154300	95468995	1939	1939	1939	1939	0
169	20250407	154200	95468995	1939	1939	1939	1939	0
170	20250407	154100	95468995	1939	1939	1939	1939	0
171	20250407	154000	95468995	1939	1939	1939	1939	0
172	20250407	153900	95468995	1939	1939	1939	1939	0
173	20250407	153800	95468995	1939	1939	1939	1939	0
174	20250407	153700	95468995	1939	1939	1939	1939	0
175	20250407	153600	95468995	1939	1939	1939	1939	0
176	20250407	153500	95468995	1939	1939	1939	1939	0
177	20250407	153400	95468995	1939	1939	1939	1939	0
178	20250407	153300	95468995	1939	1939	1939	1939	0
179	20250407	153200	95468995	1939	1939	1939	1939	0
180	20250407	153100	95468995	1939	1939	1939	1939	0
181	20250407	153000	95468995	1939	1939	1939	1939	337
182	20250407	152900	94815552	1936	1936	1936	1936	0
183	20250407	152800	94815552	1936	1936	1936	1936	0
184	20250407	152700	94815552	1936	1936	1936	1936	0
185	20250407	152600	94815552	1936	1936	1936	1936	0
186	20250407	152500	94815552	1936	1936	1936	1936	0
187	20250407	152400	94815552	1936	1936	1936	1936	0
188	20250407	152300	94815552	1936	1936	1936	1936	0
189	20250407	152200	94815552	1936	1936	1936	1936	0
190	20250407	152100	94815552	1936	1936	1936	1936	0
191	20250407	152000	94815552	1936	1936	1936	1936	0
192	20250407	151900	94815552	1936	1936	1936	1936	0
193	20250407	151800	94815552	1936	1946	1946	1936	4859
194	20250407	151700	85385168	1952	1952	1952	1952	0
195	20250407	151600	85385168	1952	1952	1952	1952	0
196	20250407	151500	85385168	1952	1952	1952	1952	17
197	20250407	151400	85351984	1953	1953	1953	1953	0
198	20250407	151300	85351984	1953	1953	1953	1953	1
199	20250407	151200	85350031	1953	1946	1953	1942	500
200	20250407	151100	84376671	1946	1946	1946	1946	0
201	20250407	151000	84376671	1946	1946	1946	1946	0
202	20250407	150900	84376671	1946	1950	1950	1946	79
203	20250407	150800	84222779	1951	1951	1951	1951	0
204	20250407	150700	84222779	1951	1951	1951	1951	0
205	20250407	150600	84222779	1951	1951	1951	1951	0
206	20250407	150500	84222779	1951	1951	1951	1951	1
207	20250407	150400	84220828	1953	1953	1953	1953	0
208	20250407	150300	84220828	1953	1948	1953	1948	62
209	20250407	150200	84100047	1948	1948	1948	1948	70
210	20250407	150100	83963687	1949	1949	1949	1949	0
211	20250407	150000	83963687	1949	1950	1950	1949	2
212	20250407	145900	83959788	1951	1951	1951	1951	0
213	20250407	145800	83959788	1951	1951	1951	1951	0
214	20250407	145700	83959788	1951	1951	1951	1950	15
215	20250407	145600	83930524	1951	1951	1953	1951	9
216	20250407	145500	83912957	1953	1953	1953	1950	3
217	20250407	145400	83907101	1949	1953	1953	1949	3
218	20250407	145300	83901249	1944	1944	1944	1944	0
219	20250407	145200	83901249	1944	1944	1944	1944	1
220	20250407	145100	83899305	1953	1953	1953	1953	0
221	20250407	145000	83899305	1953	1953	1953	1953	15
222	20250407	144900	83870010	1943	1943	1943	1943	0
223	20250407	144800	83870010	1943	1944	1944	1943	1116
224	20250407	144700	81701467	1953	1953	1953	1953	0
225	20250407	144600	81701467	1953	1953	1953	1953	88
226	20250407	144500	81529603	1943	1948	1948	1943	400
227	20250407	144400	80752383	1953	1953	1953	1953	0
228	20250407	144300	80752383	1953	1953	1953	1953	0
229	20250407	144200	80752383	1953	1953	1953	1953	7
230	20250407	144100	80738712	1953	1953	1953	1953	0
231	20250407	144000	80738712	1953	1953	1953	1953	0
232	20250407	143900	80738712	1953	1953	1953	1953	0
233	20250407	143800	80738712	1953	1953	1953	1953	0
234	20250407	143700	80738712	1953	1953	1953	1953	0
235	20250407	143600	80738712	1953	1952	1953	1952	2
236	20250407	143500	80734807	1949	1949	1949	1949	1
237	20250407	143400	80732858	1950	1950	1950	1950	1
238	20250407	143300	80730908	1951	1951	1951	1951	0
239	20250407	143200	80730908	1951	1951	1951	1951	0
240	20250407	143100	80730908	1951	1951	1951	1951	1
241	20250407	143000	80728957	1953	1951	1953	1951	2
242	20250407	142900	80725053	1953	1951	1953	1951	3
243	20250407	142800	80719198	1946	1953	1953	1946	2
244	20250407	142700	80715299	1953	1948	1953	1943	167
245	20250407	142600	80390719	1948	1948	1948	1948	0
246	20250407	142500	80390719	1948	1948	1948	1948	2
247	20250407	142400	80386823	1948	1948	1948	1948	0
248	20250407	142300	80386823	1948	1948	1948	1948	0
249	20250407	142200	80386823	1948	1948	1948	1948	11
250	20250407	142100	80365395	1947	1947	1947	1947	0
251	20250407	142000	80365395	1947	1947	1947	1947	0
252	20250407	141900	80365395	1947	1953	1953	1947	84
253	20250407	141800	80201355	1947	1947	1947	1947	0
254	20250407	141700	80201355	1947	1947	1947	1947	0
255	20250407	141600	80201355	1947	1947	1947	1947	0
256	20250407	141500	80201355	1947	1947	1947	1947	0
257	20250407	141400	80201355	1947	1947	1947	1947	0
258	20250407	141300	80201355	1947	1953	1953	1947	32
259	20250407	141200	80138979	1949	1949	1949	1949	0
260	20250407	141100	80138979	1949	1949	1949	1949	0
261	20250407	141000	80138979	1949	1949	1949	1949	0
262	20250407	140900	80138979	1949	1949	1949	1949	0
263	20250407	140800	80138979	1949	1949	1949	1949	0
264	20250407	140700	80138979	1949	1949	1949	1949	0
265	20250407	140600	80138979	1949	1949	1949	1949	0
266	20250407	140500	80138979	1949	1949	1949	1949	0
267	20250407	140400	80138979	1949	1949	1949	1949	2
268	20250407	140300	80135081	1951	1953	1953	1951	2
269	20250407	140200	80131177	1953	1953	1953	1953	0
270	20250407	140100	80131177	1953	1953	1953	1953	0
271	20250407	140000	80131177	1953	1953	1953	1953	1
272	20250407	135900	80129224	1947	1947	1947	1947	0
273	20250407	135800	80129224	1947	1947	1947	1947	0
274	20250407	135700	80129224	1947	1947	1947	1947	0
275	20250407	135600	80129224	1947	1947	1947	1947	0
276	20250407	135500	80129224	1947	1947	1947	1947	0
277	20250407	135400	80129224	1947	1947	1947	1947	1
278	20250407	135300	80127277	1953	1953	1953	1953	0
279	20250407	135200	80127277	1953	1953	1953	1953	2
280	20250407	135100	80123371	1953	1947	1953	1947	24
281	20250407	135000	80076598	1947	1947	1947	1947	0
282	20250407	134900	80076598	1947	1947	1947	1947	1
283	20250407	134800	80074651	1947	1947	1947	1947	0
284	20250407	134700	80074651	1947	1947	1947	1947	5
285	20250407	134600	80064916	1947	1947	1947	1947	0
286	20250407	134500	80064916	1947	1947	1947	1947	1
287	20250407	134400	80062969	1947	1947	1947	1947	0
288	20250407	134300	80062969	1947	1947	1947	1947	0
289	20250407	134200	80062969	1947	1947	1947	1947	0
290	20250407	134100	80062969	1947	1947	1947	1947	0
291	20250407	134000	80062969	1947	1947	1947	1947	0
292	20250407	133900	80062969	1947	1947	1947	1947	0
293	20250407	133800	80062969	1947	1947	1947	1947	10
294	20250407	133700	80043499	1943	1944	1944	1943	452
295	20250407	133600	79165003	1945	1945	1945	1945	117
296	20250407	133500	78937438	1945	1945	1945	1945	0
297	20250407	133400	78937438	1945	1946	1946	1945	13
298	20250407	133300	78912152	1947	1947	1947	1947	0
299	20250407	133200	78912152	1947	1947	1947	1947	0
300	20250407	133100	78912152	1947	1947	1947	1947	0
301	20250407	133000	78912152	1947	1947	1947	1947	0
302	20250407	132900	78912152	1947	1947	1947	1947	1
303	20250407	132800	78910205	1945	1945	1945	1945	72
304	20250407	132700	78770165	1945	1945	1945	1945	0
305	20250407	132600	78770165	1945	1945	1945	1945	1
306	20250407	132500	78768220	1944	1944	1944	1944	0
307	20250407	132400	78768220	1944	1944	1944	1944	0
308	20250407	132300	78768220	1944	1946	1946	1944	1322
309	20250407	132200	76197398	1947	1947	1947	1947	32
310	20250407	132100	76135094	1947	1947	1947	1947	0
311	20250407	132000	76135094	1947	1947	1947	1947	0
312	20250407	131900	76135094	1947	1947	1947	1947	125
313	20250407	131800	75891719	1954	1954	1954	1954	0
314	20250407	131700	75891719	1954	1954	1954	1954	0
315	20250407	131600	75891719	1954	1954	1954	1954	0
316	20250407	131500	75891719	1954	1954	1954	1954	0
317	20250407	131400	75891719	1954	1954	1954	1954	0
318	20250407	131300	75891719	1954	1954	1954	1954	0
319	20250407	131200	75891719	1954	1954	1954	1954	0
320	20250407	131100	75891719	1954	1952	1954	1952	10
321	20250407	131000	75872185	1951	1951	1951	1951	0
322	20250407	130900	75872185	1951	1951	1951	1951	40
323	20250407	130800	75794145	1951	1951	1951	1951	89
324	20250407	130700	75620506	1951	1951	1951	1951	0
325	20250407	130600	75620506	1951	1951	1951	1951	5
326	20250407	130500	75610751	1946	1946	1946	1946	0
327	20250407	130400	75610751	1946	1946	1946	1946	0
328	20250407	130300	75610751	1946	1946	1946	1946	0
329	20250407	130200	75610751	1946	1946	1946	1946	0
330	20250407	130100	75610751	1946	1948	1948	1946	226
331	20250407	130000	75170879	1949	1949	1949	1949	0
332	20250407	125900	75170879	1949	1949	1949	1949	0
333	20250407	125800	75170879	1949	1949	1949	1949	0
334	20250407	125700	75170879	1949	1949	1949	1949	0
335	20250407	125600	75170879	1949	1949	1949	1949	0
336	20250407	125500	75170879	1949	1949	1949	1949	0
337	20250407	125400	75170879	1949	1949	1949	1949	35
338	20250407	125300	75102664	1949	1953	1953	1949	4866
339	20250407	125200	65613767	1954	1954	1954	1954	0
340	20250407	125100	65613767	1954	1954	1954	1954	0
341	20250407	125000	65613767	1954	1954	1954	1953	102
342	20250407	124900	65414483	1954	1954	1954	1954	0
343	20250407	124800	65414483	1954	1954	1954	1954	0
344	20250407	124700	65414483	1954	1954	1954	1954	0
345	20250407	124600	65414483	1954	1954	1954	1954	17
346	20250407	124500	65381265	1954	1956	1956	1954	20
347	20250407	124400	65342174	1956	1956	1956	1956	2
348	20250407	124300	65338262	1960	1960	1960	1960	0
349	20250407	124200	65338262	1960	1960	1960	1960	0
350	20250407	124100	65338262	1960	1960	1960	1960	0
351	20250407	124000	65338262	1960	1960	1960	1960	63
352	20250407	123900	65214782	1960	1960	1960	1960	0
353	20250407	123800	65214782	1960	1960	1960	1960	0
354	20250407	123700	65214782	1960	1960	1960	1960	1
355	20250407	123600	65212822	1968	1968	1968	1968	4
356	20250407	123500	65204950	1960	1960	1960	1960	0
357	20250407	123400	65204950	1960	1960	1960	1960	0
358	20250407	123300	65204950	1960	1960	1960	1960	9
359	20250407	123200	65187310	1969	1969	1969	1969	0
360	20250407	123100	65187310	1969	1969	1969	1969	0
361	20250407	123000	65187310	1969	1969	1969	1969	0
362	20250407	122900	65187310	1969	1969	1969	1969	0
363	20250407	122800	65187310	1969	1955	1969	1955	102
364	20250407	122700	64986500	1955	1955	1955	1955	0
365	20250407	122600	64986500	1955	1955	1955	1955	95
366	20250407	122500	64800775	1955	1955	1955	1955	0
367	20250407	122400	64800775	1955	1955	1955	1955	0
368	20250407	122300	64800775	1955	1956	1956	1955	130
369	20250407	122200	64546624	1955	1955	1955	1955	0
370	20250407	122100	64546624	1955	1955	1955	1955	0
371	20250407	122000	64546624	1955	1955	1955	1955	0
372	20250407	121900	64546624	1955	1955	1955	1955	0
373	20250407	121800	64546624	1955	1955	1955	1955	0
374	20250407	121700	64546624	1955	1955	1955	1955	0
375	20250407	121600	64546624	1955	1955	1955	1955	0
376	20250407	121500	64546624	1955	1956	1956	1955	93
377	20250407	121400	64364808	1955	1955	1955	1955	0
378	20250407	121300	64364808	1955	1963	1963	1955	125
379	20250407	121200	64120333	1969	1969	1969	1969	0
380	20250407	121100	64120333	1969	1969	1969	1969	0
381	20250407	121000	64120333	1969	1969	1969	1969	0
382	20250407	120900	64120333	1969	1969	1969	1969	53
383	20250407	120800	64015976	1969	1969	1969	1969	0
384	20250407	120700	64015976	1969	1969	1969	1969	0
385	20250407	120600	64015976	1969	1969	1969	1969	0
386	20250407	120500	64015976	1969	1969	1969	1969	0
387	20250407	120400	64015976	1969	1969	1970	1969	932
388	20250407	120300	62180866	1969	1969	1969	1969	0
389	20250407	120200	62180866	1969	1969	1969	1969	0
390	20250407	120100	62180866	1969	1969	1969	1969	0
391	20250407	120000	62180866	1969	1969	1969	1969	0
392	20250407	115900	62180866	1969	1969	1969	1969	0
393	20250407	115800	62180866	1969	1969	1969	1969	0
394	20250407	115700	62180866	1969	1969	1969	1969	1
395	20250407	115600	62178897	1957	1957	1957	1957	1
396	20250407	115500	62176940	1956	1965	1965	1956	125
397	20250407	115400	61932185	1970	1970	1970	1970	0
398	20250407	115300	61932185	1970	1970	1970	1970	11
399	20250407	115200	61910515	1970	1970	1970	1970	0
400	20250407	115100	61910515	1970	1970	1970	1970	0
401	20250407	115000	61910515	1970	1970	1970	1970	0
402	20250407	114900	61910515	1970	1970	1970	1970	0
403	20250407	114800	61910515	1970	1970	1970	1970	0
404	20250407	114700	61910515	1970	1970	1970	1970	1
405	20250407	114600	61908545	1961	1961	1961	1961	0
406	20250407	114500	61908545	1961	1961	1961	1961	11
407	20250407	114400	61886974	1970	1970	1970	1970	0
408	20250407	114300	61886974	1970	1970	1970	1970	0
409	20250407	114200	61886974	1970	1970	1970	1970	112
410	20250407	114100	61666334	1958	1958	1958	1958	0
411	20250407	114000	61666334	1958	1958	1958	1958	0
412	20250407	113900	61666334	1958	1958	1958	1958	0
413	20250407	113800	61666334	1958	1958	1958	1958	0
414	20250407	113700	61666334	1958	1961	1961	1958	125
415	20250407	113600	61421287	1961	1961	1961	1961	0
416	20250407	113500	61421287	1961	1961	1961	1961	0
417	20250407	113400	61421287	1961	1961	1961	1961	0
418	20250407	113300	61421287	1961	1961	1961	1961	0
419	20250407	113200	61421287	1961	1961	1961	1961	0
420	20250407	113100	61421287	1961	1961	1961	1961	0
421	20250407	113000	61421287	1961	1961	1961	1961	0
422	20250407	112900	61421287	1961	1961	1961	1961	0
423	20250407	112800	61421287	1961	1961	1961	1961	481
424	20250407	112700	60478046	1961	1962	1962	1961	200
425	20250407	112600	60085845	1961	1970	1970	1961	212
426	20250407	112500	59669993	1970	1970	1970	1970	0
427	20250407	112400	59669993	1970	1970	1970	1970	1
428	20250407	112300	59668023	1970	1970	1970	1970	1
429	20250407	112200	59666053	1961	1961	1961	1961	0
430	20250407	112100	59666053	1961	1961	1961	1961	0
431	20250407	112000	59666053	1961	1961	1961	1961	0
432	20250407	111900	59666053	1961	1966	1966	1961	125
433	20250407	111800	59420783	1970	1970	1970	1970	0
434	20250407	111700	59420783	1970	1970	1970	1970	6
435	20250407	111600	59408963	1967	1967	1967	1967	0
436	20250407	111500	59408963	1967	1967	1967	1967	0
437	20250407	111400	59408963	1967	1967	1967	1967	0
438	20250407	111300	59408963	1967	1967	1967	1967	0
439	20250407	111200	59408963	1967	1967	1967	1967	0
440	20250407	111100	59408963	1967	1967	1967	1967	10
441	20250407	111000	59389293	1970	1970	1970	1970	0
442	20250407	110900	59389293	1970	1970	1970	1970	0
443	20250407	110800	59389293	1970	1970	1970	1970	0
444	20250407	110700	59389293	1970	1970	1970	1970	0
445	20250407	110600	59389293	1970	1970	1970	1970	1
446	20250407	110500	59387323	1970	1969	1970	1969	2
447	20250407	110400	59383384	1969	1969	1969	1969	2
448	20250407	110300	59379446	1970	1970	1970	1970	1
449	20250407	110200	59377476	1971	1970	1971	1970	23
450	20250407	110100	59332164	1961	1968	1968	1961	125
451	20250407	110000	59086871	1968	1968	1968	1968	0
452	20250407	105900	59086871	1968	1968	1968	1968	0
453	20250407	105800	59086871	1968	1968	1968	1968	0
454	20250407	105700	59086871	1968	1968	1968	1968	0
455	20250407	105600	59086871	1968	1968	1968	1968	0
456	20250407	105500	59086871	1968	1968	1968	1968	1
457	20250407	105400	59084903	1965	1965	1965	1965	0
458	20250407	105300	59084903	1965	1965	1965	1965	39
459	20250407	105200	59008268	1965	1965	1965	1965	1
460	20250407	105100	59006303	1961	1961	1961	1961	0
461	20250407	105000	59006303	1961	1961	1961	1961	0
462	20250407	104900	59006303	1961	1961	1961	1961	0
463	20250407	104800	59006303	1961	1961	1961	1961	0
464	20250407	104700	59006303	1961	1961	1961	1961	0
465	20250407	104600	59006303	1961	1961	1961	1961	0
466	20250407	104500	59006303	1961	1961	1961	1961	0
467	20250407	104400	59006303	1961	1961	1961	1961	0
468	20250407	104300	59006303	1961	1961	1961	1961	0
469	20250407	104200	59006303	1961	1961	1961	1961	0
470	20250407	104100	59006303	1961	1961	1961	1961	0
471	20250407	104000	59006303	1961	1961	1961	1961	0
472	20250407	103900	59006303	1961	1961	1961	1961	0
473	20250407	103800	59006303	1961	1961	1961	1961	0
474	20250407	103700	59006303	1961	1961	1961	1961	184
475	20250407	103600	58645479	1961	1961	1961	1961	1
476	20250407	103500	58643518	1961	1961	1961	1961	0
477	20250407	103400	58643518	1961	1961	1961	1961	0
478	20250407	103300	58643518	1961	1961	1961	1961	0
479	20250407	103200	58643518	1961	1961	1961	1961	415
480	20250407	103100	57829703	1955	1955	1955	1955	0
481	20250407	103000	57829703	1955	1955	1955	1955	0
482	20250407	102900	57829703	1955	1955	1955	1955	125
483	20250407	102800	57585328	1955	1955	1955	1955	1
484	20250407	102700	57583373	1961	1961	1961	1961	0
485	20250407	102600	57583373	1961	1961	1961	1961	0
486	20250407	102500	57583373	1961	1961	1961	1961	123
487	20250407	102400	57342170	1961	1961	1961	1961	0
488	20250407	102300	57342170	1961	1961	1961	1961	3
489	20250407	102200	57336287	1961	1961	1961	1961	0
490	20250407	102100	57336287	1961	1961	1961	1961	550
491	20250407	102000	56257737	1961	1961	1961	1961	130
492	20250407	101900	56002807	1961	1961	1961	1961	0
493	20250407	101800	56002807	1961	1961	1961	1961	70
494	20250407	101700	55865537	1961	1961	1961	1961	301
495	20250407	101600	55275276	1961	1961	1961	1961	0
496	20250407	101500	55275276	1961	1960	1961	1960	16
497	20250407	101400	55243906	1960	1960	1960	1960	5
498	20250407	101300	55234106	1960	1960	1960	1960	0
499	20250407	101200	55234106	1960	1960	1960	1960	55
500	20250407	101100	55126306	1960	1955	1960	1955	147
501	20250407	101000	54838846	1960	1960	1960	1960	0
502	20250407	100900	54838846	1960	1960	1960	1960	0
503	20250407	100800	54838846	1960	1960	1960	1960	4
504	20250407	100700	54831006	1960	1960	1960	1960	0
505	20250407	100600	54831006	1960	1960	1960	1960	3
506	20250407	100500	54825126	1960	1960	1960	1960	1
507	20250407	100400	54823166	1960	1960	1960	1960	0
508	20250407	100300	54823166	1960	1950	1960	1950	2
509	20250407	100200	54819256	1961	1961	1961	1961	1
510	20250407	100100	54817295	1955	1955	1955	1955	0
511	20250407	100000	54817295	1955	1955	1955	1955	60
512	20250407	095900	54699995	1955	1955	1955	1955	9
513	20250407	095800	54682400	1955	1955	1955	1955	0
514	20250407	095700	54682400	1955	1955	1955	1955	1
515	20250407	095600	54680445	1950	1950	1950	1950	0
516	20250407	095500	54680445	1950	1950	1950	1950	50
517	20250407	095400	54582945	1950	1950	1950	1950	0
518	20250407	095300	54582945	1950	1951	1951	1950	925
519	20250407	095200	52779175	1951	1951	1951	1951	0
520	20250407	095100	52779175	1951	1951	1951	1950	1821
521	20250407	095000	49227294	1951	1953	1953	1951	100
522	20250407	094900	49032184	1954	1961	1961	1954	6233
523	20250407	094800	36844340	1960	1960	1960	1960	0
524	20250407	094700	36844340	1960	1960	1960	1960	1
525	20250407	094600	36842380	1975	1975	1975	1975	0
526	20250407	094500	36842380	1975	1975	1975	1975	1
527	20250407	094400	36840405	1975	1975	1975	1975	0
528	20250407	094300	36840405	1975	1975	1975	1975	0
529	20250407	094200	36840405	1975	1975	1975	1975	13
530	20250407	094100	36814730	1976	1976	1976	1976	0
531	20250407	094000	36814730	1976	1976	1976	1976	50
532	20250407	093900	36715930	1978	1974	1978	1974	5
533	20250407	093800	36706045	1968	1956	1968	1956	340
534	20250407	093700	36040525	1956	1957	1957	1956	174
535	20250407	093600	35700112	1956	1956	1956	1956	13
536	20250407	093500	35674684	1955	1955	1955	1955	125
537	20250407	093400	35430309	1968	1968	1968	1968	1
538	20250407	093300	35428341	1968	1962	1968	1962	505
539	20250407	093200	34435471	1955	1962	1962	1955	25
540	20250407	093100	34386551	1964	1964	1964	1964	0
541	20250407	093000	34386551	1964	1964	1964	1964	1
542	20250407	092900	34384587	1955	1955	1955	1955	0
543	20250407	092800	34384587	1955	1956	1956	1955	4162
544	20250407	092700	26247772	1956	1958	1958	1956	148
545	20250407	092600	25958248	1956	1958	1958	1956	3834
546	20250407	092500	18455400	1958	1965	1965	1958	2133
547	20250407	092400	14276457	1965	1965	1965	1965	0
548	20250407	092300	14276457	1965	1979	1979	1965	11
549	20250407	092200	14254702	1979	1979	1979	1979	0
550	20250407	092100	14254702	1979	1968	1979	1968	2
551	20250407	092000	14250755	1979	1979	1979	1979	0
552	20250407	091900	14250755	1979	1979	1979	1979	35
553	20250407	091800	14181490	1980	1980	1980	1980	0
554	20250407	091700	14181490	1980	1986	1986	1959	131
555	20250407	091600	13924672	1987	1988	1988	1987	2
556	20250407	091500	13920697	1988	1988	1988	1988	2
557	20250407	091400	13916721	1958	1958	1958	1958	404
558	20250407	091300	13125689	1958	1965	1965	1958	890
559	20250407	091200	11382224	1960	1968	1968	1960	757
560	20250407	091100	9898496	1968	1968	1968	1968	101
561	20250407	091000	9699728	1968	1972	1972	1968	13
562	20250407	090900	9674134	1976	1977	1977	1976	57
563	20250407	090800	9561446	1977	1982	1982	1977	150
564	20250407	090700	9264646	1982	1990	1990	1980	968
565	20250407	090600	7340237	2005	1990	2005	1990	1151
566	20250407	090500	5049717	2005	2005	2005	2005	0
567	20250407	090400	5049717	2005	2010	2010	1990	516
568	20250407	090300	4022035	2010	1994	2010	1994	162
569	20250407	090200	3698991	1995	1995	1995	1995	161
570	20250407	090100	3377796	2010	2010	2010	1996	24
571	20250407	090000	3329864	2005	1996	2005	1996	1668