KissMeData/140430/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202400	41162466	1959	1959	1959	1959	1060
3	20250327	202300	41162466	1959	1959	1959	1959	0
4	20250327	202200	41162466	1959	1959	1959	1959	0
5	20250327	202100	41162466	1959	1959	1959	1959	0
6	20250327	202000	41162466	1959	1959	1959	1959	0
7	20250327	201900	41162466	1959	1959	1959	1959	0
8	20250327	201800	41162466	1959	1959	1959	1959	0
9	20250327	201700	41162466	1959	1959	1959	1959	0
10	20250327	201600	41162466	1959	1959	1959	1959	0
11	20250327	201500	41162466	1959	1959	1959	1959	0
12	20250327	201400	41162466	1959	1959	1959	1959	0
13	20250327	201300	41162466	1959	1959	1959	1959	0
14	20250327	201200	41162466	1959	1959	1959	1959	0
15	20250327	201100	41162466	1959	1959	1959	1959	0
16	20250327	201000	41162466	1959	1959	1959	1959	0
17	20250327	200900	41162466	1959	1959	1959	1959	0
18	20250327	200800	41162466	1959	1959	1959	1959	0
19	20250327	200700	41162466	1959	1959	1959	1959	0
20	20250327	200600	41162466	1959	1959	1959	1959	0
21	20250327	200500	41162466	1959	1959	1959	1959	0
22	20250327	200400	41162466	1959	1959	1959	1959	0
23	20250327	200300	41162466	1959	1959	1959	1959	0
24	20250327	200200	41162466	1959	1959	1959	1959	0
25	20250327	200100	41162466	1959	1959	1959	1959	0
26	20250327	200000	41162466	1959	1959	1959	1959	0
27	20250327	195900	41162466	1959	1959	1959	1959	0
28	20250327	195800	41162466	1959	1959	1959	1959	0
29	20250327	195700	41162466	1959	1959	1959	1959	0
30	20250327	195600	41162466	1959	1959	1959	1959	0
31	20250327	195500	41162466	1959	1959	1959	1959	0
32	20250327	195400	41162466	1959	1959	1959	1959	1060
33	20250327	195300	41162466	1959	1959	1959	1959	0
34	20250327	195200	41162466	1959	1959	1959	1959	0
35	20250327	195100	41162466	1959	1959	1959	1959	0
36	20250327	195000	41162466	1959	1959	1959	1959	0
37	20250327	194900	41162466	1959	1959	1959	1959	0
38	20250327	194800	41162466	1959	1959	1959	1959	0
39	20250327	194700	41162466	1959	1959	1959	1959	0
40	20250327	194600	41162466	1959	1959	1959	1959	0
41	20250327	194500	41162466	1959	1959	1959	1959	0
42	20250327	194400	41162466	1959	1959	1959	1959	0
43	20250327	194300	41162466	1959	1959	1959	1959	0
44	20250327	194200	41162466	1959	1959	1959	1959	0
45	20250327	194100	41162466	1959	1959	1959	1959	0
46	20250327	194000	41162466	1959	1959	1959	1959	0
47	20250327	193900	41162466	1959	1959	1959	1959	0
48	20250327	193800	41162466	1959	1959	1959	1959	0
49	20250327	193700	41162466	1959	1959	1959	1959	0
50	20250327	193600	41162466	1959	1959	1959	1959	0
51	20250327	193500	41162466	1959	1959	1959	1959	0
52	20250327	193400	41162466	1959	1959	1959	1959	0
53	20250327	193300	41162466	1959	1959	1959	1959	0
54	20250327	193200	41162466	1959	1959	1959	1959	0
55	20250327	193100	41162466	1959	1959	1959	1959	0
56	20250327	193000	41162466	1959	1959	1959	1959	0
57	20250327	192900	41162466	1959	1959	1959	1959	0
58	20250327	192800	41162466	1959	1959	1959	1959	0
59	20250327	192700	41162466	1959	1959	1959	1959	0
60	20250327	192600	41162466	1959	1959	1959	1959	0
61	20250327	192500	41162466	1959	1959	1959	1959	0
62	20250327	192400	41162466	1959	1959	1959	1959	1060
63	20250327	192300	41162466	1959	1959	1959	1959	0
64	20250327	192200	41162466	1959	1959	1959	1959	0
65	20250327	192100	41162466	1959	1959	1959	1959	0
66	20250327	192000	41162466	1959	1959	1959	1959	0
67	20250327	191900	41162466	1959	1959	1959	1959	0
68	20250327	191800	41162466	1959	1959	1959	1959	0
69	20250327	191700	41162466	1959	1959	1959	1959	0
70	20250327	191600	41162466	1959	1959	1959	1959	0
71	20250327	191500	41162466	1959	1959	1959	1959	0
72	20250327	191400	41162466	1959	1959	1959	1959	0
73	20250327	191300	41162466	1959	1959	1959	1959	0
74	20250327	191200	41162466	1959	1959	1959	1959	0
75	20250327	191100	41162466	1959	1959	1959	1959	0
76	20250327	191000	41162466	1959	1959	1959	1959	0
77	20250327	190900	41162466	1959	1959	1959	1959	0
78	20250327	190800	41162466	1959	1959	1959	1959	0
79	20250327	190700	41162466	1959	1959	1959	1959	0
80	20250327	190600	41162466	1959	1959	1959	1959	0
81	20250327	190500	41162466	1959	1959	1959	1959	0
82	20250327	190400	41162466	1959	1959	1959	1959	0
83	20250327	190300	41162466	1959	1959	1959	1959	0
84	20250327	190200	41162466	1959	1959	1959	1959	0
85	20250327	190100	41162466	1959	1959	1959	1959	0
86	20250327	190000	41162466	1959	1959	1959	1959	0
87	20250327	185900	41162466	1959	1959	1959	1959	0
88	20250327	185800	41162466	1959	1959	1959	1959	0
89	20250327	185700	41162466	1959	1959	1959	1959	0
90	20250327	185600	41162466	1959	1959	1959	1959	0
91	20250327	185500	41162466	1959	1959	1959	1959	0
92	20250327	185400	41162466	1959	1959	1959	1959	1060
93	20250327	185300	41162466	1959	1959	1959	1959	0
94	20250327	185200	41162466	1959	1959	1959	1959	0
95	20250327	185100	41162466	1959	1959	1959	1959	0
96	20250327	185000	41162466	1959	1959	1959	1959	0
97	20250327	184900	41162466	1959	1959	1959	1959	0
98	20250327	184800	41162466	1959	1959	1959	1959	0
99	20250327	184700	41162466	1959	1959	1959	1959	0
100	20250327	184600	41162466	1959	1959	1959	1959	0
101	20250327	184500	41162466	1959	1959	1959	1959	0
102	20250327	184400	41162466	1959	1959	1959	1959	0
103	20250327	184300	41162466	1959	1959	1959	1959	0
104	20250327	184200	41162466	1959	1959	1959	1959	0
105	20250327	184100	41162466	1959	1959	1959	1959	0
106	20250327	184000	41162466	1959	1959	1959	1959	0
107	20250327	183900	41162466	1959	1959	1959	1959	0
108	20250327	183800	41162466	1959	1959	1959	1959	0
109	20250327	183700	41162466	1959	1959	1959	1959	0
110	20250327	183600	41162466	1959	1959	1959	1959	0
111	20250327	183500	41162466	1959	1959	1959	1959	0
112	20250327	183400	41162466	1959	1959	1959	1959	0
113	20250327	183300	41162466	1959	1959	1959	1959	0
114	20250327	183200	41162466	1959	1959	1959	1959	0
115	20250327	183100	41162466	1959	1959	1959	1959	0
116	20250327	183000	41162466	1959	1959	1959	1959	0
117	20250327	182900	41162466	1959	1959	1959	1959	0
118	20250327	182800	41162466	1959	1959	1959	1959	0
119	20250327	182700	41162466	1959	1959	1959	1959	0
120	20250327	182600	41162466	1959	1959	1959	1959	0
121	20250327	182500	41162466	1959	1959	1959	1959	0
122	20250327	182400	41162466	1959	1959	1959	1959	1060
123	20250327	182300	41162466	1959	1959	1959	1959	0
124	20250327	182200	41162466	1959	1959	1959	1959	0
125	20250327	182100	41162466	1959	1959	1959	1959	0
126	20250327	182000	41162466	1959	1959	1959	1959	0
127	20250327	181900	41162466	1959	1959	1959	1959	0
128	20250327	181800	41162466	1959	1959	1959	1959	0
129	20250327	181700	41162466	1959	1959	1959	1959	0
130	20250327	181600	41162466	1959	1959	1959	1959	0
131	20250327	181500	41162466	1959	1959	1959	1959	0
132	20250327	181400	41162466	1959	1959	1959	1959	0
133	20250327	181300	41162466	1959	1959	1959	1959	0
134	20250327	181200	41162466	1959	1959	1959	1959	0
135	20250327	181100	41162466	1959	1959	1959	1959	0
136	20250327	181000	41162466	1959	1959	1959	1959	0
137	20250327	180900	41162466	1959	1959	1959	1959	0
138	20250327	180800	41162466	1959	1959	1959	1959	0
139	20250327	180700	41162466	1959	1959	1959	1959	0
140	20250327	180600	41162466	1959	1959	1959	1959	0
141	20250327	180500	41162466	1959	1959	1959	1959	0
142	20250327	180400	41162466	1959	1959	1959	1959	0
143	20250327	180300	41162466	1959	1959	1959	1959	0
144	20250327	180200	41162466	1959	1959	1959	1959	0
145	20250327	180100	41162466	1959	1959	1959	1959	0
146	20250327	180000	41162466	1959	1959	1959	1959	0
147	20250327	175900	41162466	1959	1959	1959	1959	0
148	20250327	175800	41162466	1959	1959	1959	1959	0
149	20250327	175700	41162466	1959	1959	1959	1959	0
150	20250327	175600	41162466	1959	1959	1959	1959	0
151	20250327	175500	41162466	1959	1959	1959	1959	0
152	20250327	175400	41162466	1959	1959	1959	1959	1060
153	20250327	175300	41162466	1959	1959	1959	1959	0
154	20250327	175200	41162466	1959	1959	1959	1959	0
155	20250327	175100	41162466	1959	1959	1959	1959	0
156	20250327	175000	41162466	1959	1959	1959	1959	0
157	20250327	174900	41162466	1959	1959	1959	1959	0
158	20250327	174800	41162466	1959	1959	1959	1959	0
159	20250327	174700	41162466	1959	1959	1959	1959	0
160	20250327	174600	41162466	1959	1959	1959	1959	0
161	20250327	174500	41162466	1959	1959	1959	1959	0
162	20250327	174400	41162466	1959	1959	1959	1959	0
163	20250327	174300	41162466	1959	1959	1959	1959	0
164	20250327	174200	41162466	1959	1959	1959	1959	0
165	20250327	174100	41162466	1959	1959	1959	1959	0
166	20250327	174000	41162466	1959	1959	1959	1959	0
167	20250327	173900	41162466	1959	1959	1959	1959	0
168	20250327	173800	41162466	1959	1959	1959	1959	0
169	20250327	173700	41162466	1959	1959	1959	1959	0
170	20250327	173600	41162466	1959	1959	1959	1959	0
171	20250327	173500	41162466	1959	1959	1959	1959	0
172	20250327	173400	41162466	1959	1959	1959	1959	0
173	20250327	173300	41162466	1959	1959	1959	1959	0
174	20250327	173200	41162466	1959	1959	1959	1959	0
175	20250327	173100	41162466	1959	1959	1959	1959	0
176	20250327	173000	41162466	1959	1959	1959	1959	0
177	20250327	172900	41162466	1959	1959	1959	1959	0
178	20250327	172800	41162466	1959	1959	1959	1959	0
179	20250327	172700	41162466	1959	1959	1959	1959	0
180	20250327	172600	41162466	1959	1959	1959	1959	0
181	20250327	172500	41162466	1959	1959	1959	1959	0
182	20250327	172400	41162466	1959	1959	1959	1959	1060
183	20250327	172300	41162466	1959	1959	1959	1959	0
184	20250327	172200	41162466	1959	1959	1959	1959	0
185	20250327	172100	41162466	1959	1959	1959	1959	0
186	20250327	172000	41162466	1959	1959	1959	1959	0
187	20250327	171900	41162466	1959	1959	1959	1959	0
188	20250327	171800	41162466	1959	1959	1959	1959	0
189	20250327	171700	41162466	1959	1959	1959	1959	0
190	20250327	171600	41162466	1959	1959	1959	1959	0
191	20250327	171500	41162466	1959	1959	1959	1959	0
192	20250327	171400	41162466	1959	1959	1959	1959	0
193	20250327	171300	41162466	1959	1959	1959	1959	0
194	20250327	171200	41162466	1959	1959	1959	1959	0
195	20250327	171100	41162466	1959	1959	1959	1959	0
196	20250327	171000	41162466	1959	1959	1959	1959	0
197	20250327	170900	41162466	1959	1959	1959	1959	0
198	20250327	170800	41162466	1959	1959	1959	1959	0
199	20250327	170700	41162466	1959	1959	1959	1959	0
200	20250327	170600	41162466	1959	1959	1959	1959	0
201	20250327	170500	41162466	1959	1959	1959	1959	0
202	20250327	170400	41162466	1959	1959	1959	1959	0
203	20250327	170300	41162466	1959	1959	1959	1959	0
204	20250327	170200	41162466	1959	1959	1959	1959	0
205	20250327	170100	41162466	1959	1959	1959	1959	0
206	20250327	170000	41162466	1959	1959	1959	1959	0
207	20250327	165900	41162466	1959	1959	1959	1959	0
208	20250327	165800	41162466	1959	1959	1959	1959	0
209	20250327	165700	41162466	1959	1959	1959	1959	0
210	20250327	165600	41162466	1959	1959	1959	1959	0
211	20250327	165500	41162466	1959	1959	1959	1959	0
212	20250327	165400	41162466	1959	1959	1959	1959	1060
213	20250327	165300	41162466	1959	1959	1959	1959	0
214	20250327	165200	41162466	1959	1959	1959	1959	0
215	20250327	165100	41162466	1959	1959	1959	1959	0
216	20250327	165000	41162466	1959	1959	1959	1959	0
217	20250327	164900	41162466	1959	1959	1959	1959	0
218	20250327	164800	41162466	1959	1959	1959	1959	0
219	20250327	164700	41162466	1959	1959	1959	1959	0
220	20250327	164600	41162466	1959	1959	1959	1959	0
221	20250327	164500	41162466	1959	1959	1959	1959	0
222	20250327	164400	41162466	1959	1959	1959	1959	0
223	20250327	164300	41162466	1959	1959	1959	1959	0
224	20250327	164200	41162466	1959	1959	1959	1959	0
225	20250327	164100	41162466	1959	1959	1959	1959	0
226	20250327	164000	41162466	1959	1959	1959	1959	0
227	20250327	163900	41162466	1959	1959	1959	1959	0
228	20250327	163800	41162466	1959	1959	1959	1959	0
229	20250327	163700	41162466	1959	1959	1959	1959	0
230	20250327	163600	41162466	1959	1959	1959	1959	0
231	20250327	163500	41162466	1959	1959	1959	1959	0
232	20250327	163400	41162466	1959	1959	1959	1959	0
233	20250327	163300	41162466	1959	1959	1959	1959	0
234	20250327	163200	41162466	1959	1959	1959	1959	0
235	20250327	163100	41162466	1959	1959	1959	1959	0
236	20250327	163000	41162466	1959	1959	1959	1959	0
237	20250327	162900	41162466	1959	1959	1959	1959	0
238	20250327	162800	41162466	1959	1959	1959	1959	0
239	20250327	162700	41162466	1959	1959	1959	1959	0
240	20250327	162600	41162466	1959	1959	1959	1959	0
241	20250327	162500	41162466	1959	1959	1959	1959	0
242	20250327	162400	41162466	1959	1959	1959	1959	1060
243	20250327	162300	41162466	1959	1959	1959	1959	0
244	20250327	162200	41162466	1959	1959	1959	1959	0
245	20250327	162100	41162466	1959	1959	1959	1959	0
246	20250327	162000	41162466	1959	1959	1959	1959	0
247	20250327	161900	41162466	1959	1959	1959	1959	0
248	20250327	161800	41162466	1959	1959	1959	1959	0
249	20250327	161700	41162466	1959	1959	1959	1959	0
250	20250327	161600	41162466	1959	1959	1959	1959	0
251	20250327	161500	41162466	1959	1959	1959	1959	0
252	20250327	161400	41162466	1959	1959	1959	1959	0
253	20250327	161300	41162466	1959	1959	1959	1959	0
254	20250327	161200	41162466	1959	1959	1959	1959	0
255	20250327	161100	41162466	1959	1959	1959	1959	0
256	20250327	161000	41162466	1959	1959	1959	1959	0
257	20250327	160900	41162466	1959	1959	1959	1959	0
258	20250327	160800	41162466	1959	1959	1959	1959	0
259	20250327	160700	41162466	1959	1959	1959	1959	0
260	20250327	160600	41162466	1959	1959	1959	1959	0
261	20250327	160500	41162466	1959	1959	1959	1959	0
262	20250327	160400	41162466	1959	1959	1959	1959	0
263	20250327	160300	41162466	1959	1959	1959	1959	0
264	20250327	160200	41162466	1959	1959	1959	1959	0
265	20250327	160100	41162466	1959	1959	1959	1959	0
266	20250327	160000	41162466	1959	1959	1959	1959	0
267	20250327	155900	41162466	1959	1959	1959	1959	0
268	20250327	155800	41162466	1959	1959	1959	1959	0
269	20250327	155700	41162466	1959	1959	1959	1959	0
270	20250327	155600	41162466	1959	1959	1959	1959	0
271	20250327	155500	41162466	1959	1959	1959	1959	0
272	20250327	155400	41162466	1959	1959	1959	1959	1060
273	20250327	155300	41162466	1959	1959	1959	1959	0
274	20250327	155200	41162466	1959	1959	1959	1959	0
275	20250327	155100	41162466	1959	1959	1959	1959	0
276	20250327	155000	41162466	1959	1959	1959	1959	0
277	20250327	154900	41162466	1959	1959	1959	1959	0
278	20250327	154800	41162466	1959	1959	1959	1959	0
279	20250327	154700	41162466	1959	1959	1959	1959	0
280	20250327	154600	41162466	1959	1959	1959	1959	0
281	20250327	154500	41162466	1959	1959	1959	1959	0
282	20250327	154400	41162466	1959	1959	1959	1959	0
283	20250327	154300	41162466	1959	1959	1959	1959	0
284	20250327	154200	41162466	1959	1959	1959	1959	0
285	20250327	154100	41162466	1959	1959	1959	1959	0
286	20250327	154000	41162466	1959	1959	1959	1959	0
287	20250327	153900	41162466	1959	1959	1959	1959	0
288	20250327	153800	41162466	1959	1959	1959	1959	0
289	20250327	153700	41162466	1959	1959	1959	1959	0
290	20250327	153600	41162466	1959	1959	1959	1959	0
291	20250327	153500	41162466	1959	1959	1959	1959	0
292	20250327	153400	41162466	1959	1959	1959	1959	0
293	20250327	153300	41162466	1959	1959	1959	1959	0
294	20250327	153200	41162466	1959	1959	1959	1959	0
295	20250327	153100	41162466	1959	1959	1959	1959	0
296	20250327	153000	41162466	1959	1959	1959	1959	1060
297	20250327	152900	39085926	1957	1957	1957	1957	0
298	20250327	152800	39085926	1957	1957	1957	1957	0
299	20250327	152700	39085926	1957	1957	1957	1957	0
300	20250327	152600	39085926	1957	1957	1957	1957	0
301	20250327	152500	39085926	1957	1957	1957	1957	0
302	20250327	152400	39085926	1957	1957	1957	1957	0
303	20250327	152300	39085926	1957	1957	1957	1957	0
304	20250327	152200	39085926	1957	1957	1957	1957	0
305	20250327	152100	39085926	1957	1957	1957	1957	0
306	20250327	152000	39085926	1957	1957	1957	1957	0
307	20250327	151900	39085926	1957	1957	1957	1957	0
308	20250327	151800	39085926	1957	1957	1957	1957	0
309	20250327	151700	39085926	1957	1957	1957	1957	0
310	20250327	151600	39085926	1957	1957	1957	1957	0
311	20250327	151500	39085926	1957	1957	1957	1957	100
312	20250327	151400	38890226	1957	1957	1957	1957	20
313	20250327	151300	38851086	1957	1957	1957	1957	0
314	20250327	151200	38851086	1957	1957	1957	1957	0
315	20250327	151100	38851086	1957	1957	1957	1957	0
316	20250327	151000	38851086	1957	1957	1957	1957	0
317	20250327	150900	38851086	1957	1957	1957	1957	1
318	20250327	150800	38849129	1942	1942	1942	1942	0
319	20250327	150700	38849129	1942	1942	1942	1942	0
320	20250327	150600	38849129	1942	1942	1942	1942	0
321	20250327	150500	38849129	1942	1942	1942	1942	0
322	20250327	150400	38849129	1942	1942	1942	1942	0
323	20250327	150300	38849129	1942	1942	1942	1942	0
324	20250327	150200	38849129	1942	1942	1942	1942	0
325	20250327	150100	38849129	1942	1942	1942	1942	0
326	20250327	150000	38849129	1942	1942	1942	1942	0
327	20250327	145900	38849129	1942	1943	1943	1942	4
328	20250327	145800	38841360	1958	1958	1958	1958	0
329	20250327	145700	38841360	1958	1958	1958	1958	0
330	20250327	145600	38841360	1958	1958	1958	1958	50
331	20250327	145500	38743460	1958	1958	1958	1958	50
332	20250327	145400	38645560	1958	1958	1958	1958	50
333	20250327	145300	38547660	1958	1958	1958	1958	0
334	20250327	145200	38547660	1958	1958	1958	1958	50
335	20250327	145100	38449760	1958	1958	1958	1958	1
336	20250327	145000	38447802	1960	1960	1960	1960	0
337	20250327	144900	38447802	1960	1960	1960	1960	0
338	20250327	144800	38447802	1960	1960	1960	1960	0
339	20250327	144700	38447802	1960	1960	1960	1960	0
340	20250327	144600	38447802	1960	1960	1960	1960	0
341	20250327	144500	38447802	1960	1960	1960	1960	0
342	20250327	144400	38447802	1960	1960	1960	1960	0
343	20250327	144300	38447802	1960	1960	1960	1960	0
344	20250327	144200	38447802	1960	1960	1960	1960	1
345	20250327	144100	38445842	1949	1949	1949	1949	0
346	20250327	144000	38445842	1949	1940	1949	1940	101
347	20250327	143900	38249893	1940	1946	1946	1940	462
348	20250327	143800	37353302	1945	1945	1945	1945	651
349	20250327	143700	36087107	1945	1945	1945	1945	0
350	20250327	143600	36087107	1945	1945	1945	1945	1
351	20250327	143500	36085162	1945	1945	1945	1945	0
352	20250327	143400	36085162	1945	1945	1945	1945	0
353	20250327	143300	36085162	1945	1945	1945	1945	0
354	20250327	143200	36085162	1945	1946	1946	1945	56
355	20250327	143100	35976241	1960	1960	1960	1960	0
356	20250327	143000	35976241	1960	1960	1960	1960	0
357	20250327	142900	35976241	1960	1960	1960	1960	0
358	20250327	142800	35976241	1960	1960	1960	1960	1
359	20250327	142700	35974281	1945	1946	1946	1945	271
360	20250327	142600	35447172	1940	1950	1950	1940	533
361	20250327	142500	34413069	1950	1950	1950	1950	0
362	20250327	142400	34413069	1950	1954	1954	1950	444
363	20250327	142300	33546958	1955	1960	1960	1955	233
364	20250327	142200	33091322	1960	1960	1960	1960	0
365	20250327	142100	33091322	1960	1960	1960	1960	0
366	20250327	142000	33091322	1960	1960	1960	1960	0
367	20250327	141900	33091322	1960	1960	1960	1960	0
368	20250327	141800	33091322	1960	1960	1960	1960	0
369	20250327	141700	33091322	1960	1960	1960	1960	0
370	20250327	141600	33091322	1960	1960	1960	1960	0
371	20250327	141500	33091322	1960	1960	1960	1960	0
372	20250327	141400	33091322	1960	1961	1961	1960	2
373	20250327	141300	33087401	1960	1960	1960	1960	0
374	20250327	141200	33087401	1960	1960	1960	1960	0
375	20250327	141100	33087401	1960	1960	1960	1960	0
376	20250327	141000	33087401	1960	1960	1960	1960	0
377	20250327	140900	33087401	1960	1960	1960	1960	0
378	20250327	140800	33087401	1960	1961	1961	1960	23
379	20250327	140700	33042300	1957	1957	1957	1957	0
380	20250327	140600	33042300	1957	1960	1960	1957	15
381	20250327	140500	33012941	1957	1957	1957	1957	0
382	20250327	140400	33012941	1957	1957	1957	1957	0
383	20250327	140300	33012941	1957	1957	1957	1957	11
384	20250327	140200	32991414	1957	1957	1957	1957	11
385	20250327	140100	32969887	1957	1961	1961	1957	1487
386	20250327	140000	30055501	1966	1966	1966	1966	0
387	20250327	135900	30055501	1966	1966	1966	1966	0
388	20250327	135800	30055501	1966	1966	1966	1966	0
389	20250327	135700	30055501	1966	1961	1966	1960	501
390	20250327	135600	29073040	1967	1967	1967	1967	0
391	20250327	135500	29073040	1967	1967	1967	1967	0
392	20250327	135400	29073040	1967	1967	1967	1967	0
393	20250327	135300	29073040	1967	1967	1967	1967	0
394	20250327	135200	29073040	1967	1967	1967	1967	0
395	20250327	135100	29073040	1967	1967	1967	1967	0
396	20250327	135000	29073040	1967	1967	1967	1967	0
397	20250327	134900	29073040	1967	1967	1967	1967	0
398	20250327	134800	29073040	1967	1967	1967	1967	100
399	20250327	134700	28876340	1961	1963	1963	1961	170
400	20250327	134600	28542804	1962	1962	1962	1962	0
401	20250327	134500	28542804	1962	1962	1962	1962	0
402	20250327	134400	28542804	1962	1962	1962	1962	0
403	20250327	134300	28542804	1962	1962	1962	1962	0
404	20250327	134200	28542804	1962	1962	1962	1962	0
405	20250327	134100	28542804	1962	1962	1962	1962	0
406	20250327	134000	28542804	1962	1962	1962	1962	0
407	20250327	133900	28542804	1962	1962	1962	1962	0
408	20250327	133800	28542804	1962	1962	1962	1962	2
409	20250327	133700	28538880	1968	1968	1968	1968	0
410	20250327	133600	28538880	1968	1968	1968	1968	0
411	20250327	133500	28538880	1968	1968	1968	1968	0
412	20250327	133400	28538880	1968	1968	1968	1968	40
413	20250327	133300	28460160	1961	1961	1961	1961	0
414	20250327	133200	28460160	1961	1961	1961	1961	0
415	20250327	133100	28460160	1961	1961	1961	1961	10
416	20250327	133000	28440550	1968	1968	1968	1968	1
417	20250327	132900	28438582	1960	1960	1960	1960	0
418	20250327	132800	28438582	1960	1960	1960	1960	0
419	20250327	132700	28438582	1960	1960	1960	1960	0
420	20250327	132600	28438582	1960	1960	1960	1960	0
421	20250327	132500	28438582	1960	1965	1965	1960	450
422	20250327	132400	27555860	1968	1968	1968	1968	0
423	20250327	132300	27555860	1968	1968	1968	1968	0
424	20250327	132200	27555860	1968	1968	1968	1968	0
425	20250327	132100	27555860	1968	1968	1968	1968	0
426	20250327	132000	27555860	1968	1968	1968	1968	0
427	20250327	131900	27555860	1968	1968	1968	1968	0
428	20250327	131800	27555860	1968	1968	1968	1968	0
429	20250327	131700	27555860	1968	1968	1968	1968	50
430	20250327	131600	27457460	1968	1968	1968	1968	1
431	20250327	131500	27455492	1966	1966	1966	1966	0
432	20250327	131400	27455492	1966	1966	1966	1966	637
433	20250327	131300	26203150	1966	1966	1966	1966	50
434	20250327	131200	26104850	1965	1965	1965	1965	0
435	20250327	131100	26104850	1965	1965	1965	1965	0
436	20250327	131000	26104850	1965	1965	1965	1965	0
437	20250327	130900	26104850	1965	1965	1965	1965	0
438	20250327	130800	26104850	1965	1965	1965	1965	35
439	20250327	130700	26036075	1965	1965	1965	1965	0
440	20250327	130600	26036075	1965	1965	1965	1965	0
441	20250327	130500	26036075	1965	1965	1965	1965	0
442	20250327	130400	26036075	1965	1965	1965	1965	0
443	20250327	130300	26036075	1965	1965	1965	1965	0
444	20250327	130200	26036075	1965	1965	1965	1965	0
445	20250327	130100	26036075	1965	1965	1965	1965	0
446	20250327	130000	26036075	1965	1965	1965	1965	20
447	20250327	125900	25996775	1966	1966	1966	1966	0
448	20250327	125800	25996775	1966	1966	1966	1966	1158
449	20250327	125700	23720147	1966	1966	1966	1966	0
450	20250327	125600	23720147	1966	1966	1966	1966	12
451	20250327	125500	23696555	1965	1965	1965	1965	123
452	20250327	125400	23454860	1965	1965	1965	1965	0
453	20250327	125300	23454860	1965	1965	1965	1965	0
454	20250327	125200	23454860	1965	1965	1965	1965	0
455	20250327	125100	23454860	1965	1965	1965	1965	0
456	20250327	125000	23454860	1965	1965	1965	1965	0
457	20250327	124900	23454860	1965	1965	1965	1965	0
458	20250327	124800	23454860	1965	1965	1965	1965	8
459	20250327	124700	23439140	1960	1960	1960	1960	0
460	20250327	124600	23439140	1960	1960	1960	1960	0
461	20250327	124500	23439140	1960	1961	1961	1960	2198
462	20250327	124400	19130905	1966	1966	1966	1966	0
463	20250327	124300	19130905	1966	1961	1966	1961	92
464	20250327	124200	18950488	1966	1966	1966	1966	0
465	20250327	124100	18950488	1966	1966	1966	1966	0
466	20250327	124000	18950488	1966	1966	1966	1966	0
467	20250327	123900	18950488	1966	1966	1966	1966	0
468	20250327	123800	18950488	1966	1966	1966	1966	0
469	20250327	123700	18950488	1966	1966	1966	1966	0
470	20250327	123600	18950488	1966	1966	1966	1966	1
471	20250327	123500	18948522	1961	1962	1962	1961	8
472	20250327	123400	18932829	1962	1962	1962	1962	0
473	20250327	123300	18932829	1962	1962	1962	1962	0
474	20250327	123200	18932829	1962	1962	1962	1962	888
475	20250327	123100	17190573	1968	1968	1968	1968	0
476	20250327	123000	17190573	1968	1968	1968	1968	0
477	20250327	122900	17190573	1968	1968	1968	1968	0
478	20250327	122800	17190573	1968	1968	1968	1968	0
479	20250327	122700	17190573	1968	1968	1968	1968	0
480	20250327	122600	17190573	1968	1968	1968	1968	0
481	20250327	122500	17190573	1968	1968	1968	1968	0
482	20250327	122400	17190573	1968	1968	1968	1968	0
483	20250327	122300	17190573	1968	1968	1968	1968	0
484	20250327	122200	17190573	1968	1968	1968	1968	30
485	20250327	122100	17131533	1968	1968	1968	1968	1
486	20250327	122000	17129565	1962	1962	1962	1962	5
487	20250327	121900	17119755	1962	1962	1962	1962	0
488	20250327	121800	17119755	1962	1962	1962	1962	0
489	20250327	121700	17119755	1962	1962	1962	1962	856
490	20250327	121600	15440283	1962	1965	1965	1962	2330
491	20250327	121500	10868553	1967	1967	1967	1967	0
492	20250327	121400	10868553	1967	1967	1967	1967	0
493	20250327	121300	10868553	1967	1967	1967	1967	0
494	20250327	121200	10868553	1967	1967	1967	1967	0
495	20250327	121100	10868553	1967	1967	1967	1967	10
496	20250327	121000	10848883	1968	1968	1968	1968	0
497	20250327	120900	10848883	1968	1968	1968	1968	200
498	20250327	120800	10455283	1967	1967	1967	1967	0
499	20250327	120700	10455283	1967	1967	1967	1967	0
500	20250327	120600	10455283	1967	1967	1967	1967	0
501	20250327	120500	10455283	1967	1967	1967	1967	0
502	20250327	120400	10455283	1967	1967	1967	1967	34
503	20250327	120300	10388405	1967	1967	1967	1967	0
504	20250327	120200	10388405	1967	1967	1967	1967	0
505	20250327	120100	10388405	1967	1967	1967	1967	0
506	20250327	120000	10388405	1967	1967	1967	1967	0
507	20250327	115900	10388405	1967	1967	1967	1967	0
508	20250327	115800	10388405	1967	1967	1967	1967	0
509	20250327	115700	10388405	1967	1967	1967	1967	0
510	20250327	115600	10388405	1967	1967	1967	1967	0
511	20250327	115500	10388405	1967	1967	1967	1967	0
512	20250327	115400	10388405	1967	1967	1967	1967	1
513	20250327	115300	10386438	1963	1963	1963	1963	0
514	20250327	115200	10386438	1963	1963	1963	1963	0
515	20250327	115100	10386438	1963	1963	1963	1963	0
516	20250327	115000	10386438	1963	1963	1963	1963	159
517	20250327	114900	10074321	1964	1964	1964	1964	54
518	20250327	114800	9968265	1965	1965	1965	1965	0
519	20250327	114700	9968265	1965	1965	1965	1965	0
520	20250327	114600	9968265	1965	1965	1965	1965	0
521	20250327	114500	9968265	1965	1965	1965	1965	126
522	20250327	114400	9720675	1965	1965	1965	1965	99
523	20250327	114300	9526140	1966	1966	1966	1966	0
524	20250327	114200	9526140	1966	1967	1967	1966	357
525	20250327	114100	8824028	1968	1968	1968	1968	11
526	20250327	114000	8802380	1969	1969	1969	1969	20
527	20250327	113900	8763000	1970	1971	1971	1970	19
528	20250327	113800	8725561	1971	1971	1971	1971	0
529	20250327	113700	8725561	1971	1971	1971	1971	0
530	20250327	113600	8725561	1971	1971	1971	1971	1
531	20250327	113500	8723590	1972	1972	1972	1972	50
532	20250327	113400	8624990	1975	1975	1975	1975	0
533	20250327	113300	8624990	1975	1975	1975	1975	0
534	20250327	113200	8624990	1975	1975	1975	1975	0
535	20250327	113100	8624990	1975	1975	1975	1975	0
536	20250327	113000	8624990	1975	1975	1975	1975	0
537	20250327	112900	8624990	1975	1975	1975	1975	0
538	20250327	112800	8624990	1975	1975	1975	1975	0
539	20250327	112700	8624990	1975	1975	1975	1975	0
540	20250327	112600	8624990	1975	1975	1975	1975	0
541	20250327	112500	8624990	1975	1975	1975	1975	0
542	20250327	112400	8624990	1975	1975	1975	1975	0
543	20250327	112300	8624990	1975	1975	1975	1975	1
544	20250327	112200	8623015	1975	1975	1975	1975	0
545	20250327	112100	8623015	1975	1975	1975	1975	0
546	20250327	112000	8623015	1975	1975	1975	1975	1
547	20250327	111900	8621040	1972	1972	1972	1972	0
548	20250327	111800	8621040	1972	1972	1972	1972	0
549	20250327	111700	8621040	1972	1972	1972	1972	0
550	20250327	111600	8621040	1972	1972	1972	1972	0
551	20250327	111500	8621040	1972	1972	1972	1972	0
552	20250327	111400	8621040	1972	1972	1972	1972	1
553	20250327	111300	8619068	1966	1970	1970	1966	100
554	20250327	111200	8422339	1975	1975	1975	1975	0
555	20250327	111100	8422339	1975	1975	1975	1975	10
556	20250327	111000	8402589	1980	1980	1980	1980	0
557	20250327	110900	8402589	1980	1980	1980	1980	0
558	20250327	110800	8402589	1980	1980	1980	1980	0
559	20250327	110700	8402589	1980	1980	1980	1980	0
560	20250327	110600	8402589	1980	1980	1980	1980	0
561	20250327	110500	8402589	1980	1980	1980	1980	0
562	20250327	110400	8402589	1980	1980	1980	1980	0
563	20250327	110300	8402589	1980	1980	1980	1980	0
564	20250327	110200	8402589	1980	1980	1980	1980	0
565	20250327	110100	8402589	1980	1980	1980	1980	0
566	20250327	110000	8402589	1980	1980	1980	1980	0
567	20250327	105900	8402589	1980	1980	1980	1980	0
568	20250327	105800	8402589	1980	1980	1980	1980	0
569	20250327	105700	8402589	1980	1980	1980	1980	0
570	20250327	105600	8402589	1980	1980	1980	1980	0
571	20250327	105500	8402589	1980	1980	1980	1980	0
572	20250327	105400	8402589	1980	1980	1980	1980	0
573	20250327	105300	8402589	1980	1980	1980	1980	0
574	20250327	105200	8402589	1980	1980	1980	1980	0
575	20250327	105100	8402589	1980	1980	1980	1980	50
576	20250327	105000	8303589	1981	1981	1981	1981	0
577	20250327	104900	8303589	1981	1981	1981	1981	25
578	20250327	104800	8254064	1969	1969	1969	1969	0
579	20250327	104700	8254064	1969	1969	1969	1969	0
580	20250327	104600	8254064	1969	1969	1969	1969	0
581	20250327	104500	8254064	1969	1971	1971	1969	132
582	20250327	104400	7993970	1971	1971	1971	1971	31
583	20250327	104300	7932869	1972	1972	1972	1972	1
584	20250327	104200	7930897	1980	1980	1980	1980	280
585	20250327	104100	7376497	1987	1987	1987	1987	0
586	20250327	104000	7376497	1987	1987	1987	1987	0
587	20250327	103900	7376497	1987	1987	1987	1987	0
588	20250327	103800	7376497	1987	1987	1987	1987	0
589	20250327	103700	7376497	1987	1987	1987	1987	0
590	20250327	103600	7376497	1987	1987	1987	1987	0
591	20250327	103500	7376497	1987	1987	1987	1987	0
592	20250327	103400	7376497	1987	1987	1987	1987	0
593	20250327	103300	7376497	1987	1987	1987	1987	0
594	20250327	103200	7376497	1987	1987	1987	1987	0
595	20250327	103100	7376497	1987	1987	1987	1987	0
596	20250327	103000	7376497	1987	1987	1987	1987	0
597	20250327	102900	7376497	1987	1987	1987	1987	0
598	20250327	102800	7376497	1987	1987	1987	1987	0
599	20250327	102700	7376497	1987	1987	1987	1987	1
600	20250327	102600	7374510	1970	1970	1970	1970	0
601	20250327	102500	7374510	1970	1973	1973	1970	2200
602	20250327	102400	3040345	1989	1989	1989	1989	0
603	20250327	102300	3040345	1989	1989	1989	1989	0
604	20250327	102200	3040345	1989	1989	1989	1989	0
605	20250327	102100	3040345	1989	1989	1989	1989	0
606	20250327	102000	3040345	1989	1989	1989	1989	55
607	20250327	101900	2930950	1989	1989	1989	1989	9
608	20250327	101800	2913049	1989	1989	1989	1989	50
609	20250327	101700	2813599	1984	1984	1984	1984	0
610	20250327	101600	2813599	1984	1984	1984	1984	0
611	20250327	101500	2813599	1984	1984	1984	1984	0
612	20250327	101400	2813599	1984	1984	1984	1984	0
613	20250327	101300	2813599	1984	1984	1984	1984	1
614	20250327	101200	2811615	1980	1983	1983	1980	12
615	20250327	101100	2787849	1983	1983	1983	1983	5
616	20250327	101000	2777934	1984	1984	1984	1984	0
617	20250327	100900	2777934	1984	1984	1984	1984	0
618	20250327	100800	2777934	1984	1984	1984	1984	0
619	20250327	100700	2777934	1984	1984	1984	1984	0
620	20250327	100600	2777934	1984	1984	1984	1984	0
621	20250327	100500	2777934	1984	1984	1984	1984	0
622	20250327	100400	2777934	1984	1984	1984	1984	0
623	20250327	100300	2777934	1984	1984	1984	1984	0
624	20250327	100200	2777934	1984	1984	1984	1984	0
625	20250327	100100	2777934	1984	1984	1984	1984	0
626	20250327	100000	2777934	1984	1984	1984	1984	1
627	20250327	095900	2775950	1970	1970	1970	1970	0
628	20250327	095800	2775950	1970	1970	1970	1970	0
629	20250327	095700	2775950	1970	1984	1984	1970	160
630	20250327	095600	2458650	1984	1984	1984	1984	1
631	20250327	095500	2456666	1968	1984	1984	1968	19
632	20250327	095400	2419258	1969	1969	1969	1969	18
633	20250327	095300	2383816	1970	1984	1984	1970	52
634	20250327	095200	2281265	1975	1975	1975	1975	7
635	20250327	095100	2267440	1975	1975	1975	1975	0
636	20250327	095000	2267440	1975	1975	1975	1975	0
637	20250327	094900	2267440	1975	1975	1975	1975	0
638	20250327	094800	2267440	1975	1976	1983	1972	248
639	20250327	094700	1777710	1978	1978	1978	1978	1
640	20250327	094600	1775732	1988	1988	1988	1988	0
641	20250327	094500	1775732	1988	1988	1988	1988	1
642	20250327	094400	1773744	1989	1988	1989	1988	6
643	20250327	094300	1761813	1975	1975	1975	1975	0
644	20250327	094200	1761813	1975	1975	1975	1975	11
645	20250327	094100	1740088	1981	1981	1981	1981	10
646	20250327	094000	1720278	1988	1988	1988	1988	0
647	20250327	093900	1720278	1988	1988	1988	1988	0
648	20250327	093800	1720278	1988	1988	1988	1988	0
649	20250327	093700	1720278	1988	1988	1988	1988	0
650	20250327	093600	1720278	1988	1988	1988	1988	106
651	20250327	093500	1509550	1988	1988	1988	1988	1
652	20250327	093400	1507562	1973	1973	1973	1973	1
653	20250327	093300	1505589	1990	1990	1990	1990	0
654	20250327	093200	1505589	1990	1990	1990	1990	0
655	20250327	093100	1505589	1990	1990	1990	1990	121
656	20250327	093000	1264799	1990	1990	1990	1990	21
657	20250327	092900	1223009	1990	1990	1990	1990	0
658	20250327	092800	1223009	1990	1990	1990	1990	0
659	20250327	092700	1223009	1990	1990	1990	1990	0
660	20250327	092600	1223009	1990	1990	1990	1990	0
661	20250327	092500	1223009	1990	1990	1990	1990	0
662	20250327	092400	1223009	1990	1990	1990	1990	0
663	20250327	092300	1223009	1990	1990	1990	1990	0
664	20250327	092200	1223009	1990	1990	1990	1990	0
665	20250327	092100	1223009	1990	1990	1990	1990	0
666	20250327	092000	1223009	1990	1990	1990	1990	0
667	20250327	091900	1223009	1990	1990	1990	1990	0
668	20250327	091800	1223009	1990	1990	1990	1990	0
669	20250327	091700	1223009	1990	1990	1990	1990	0
670	20250327	091600	1223009	1990	1990	1990	1990	0
671	20250327	091500	1223009	1990	1990	1990	1990	1
672	20250327	091400	1221019	1982	1982	1982	1982	0
673	20250327	091300	1221019	1982	1982	1982	1982	0
674	20250327	091200	1221019	1982	1982	1982	1982	0
675	20250327	091100	1221019	1982	1982	1982	1982	0
676	20250327	091000	1221019	1982	1982	1982	1982	0
677	20250327	090900	1221019	1982	1982	1982	1982	0
678	20250327	090800	1221019	1982	1982	1982	1982	0
679	20250327	090700	1221019	1982	1982	1982	1982	0
680	20250327	090600	1221019	1982	1982	1982	1982	100
681	20250327	090500	1022819	1982	1980	1982	1980	401
682	20250327	090400	228837	1980	1980	1980	1980	0
683	20250327	090300	228837	1980	1980	1980	1980	1
684	20250327	090200	226857	1964	1964	1964	1964	40
685	20250327	090100	148297	1980	1980	1980	1980	1
686	20250327	090000	146317	1963	1982	1982	1963	74