KissMeData/035460/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191800	57057217	1958	1958	1958	1958	1013
3	20250326	191700	57057217	1958	1958	1958	1958	0
4	20250326	191600	57057217	1958	1958	1958	1958	0
5	20250326	191500	57057217	1958	1958	1958	1958	0
6	20250326	191400	57057217	1958	1958	1958	1958	0
7	20250326	191300	57057217	1958	1958	1958	1958	0
8	20250326	191200	57057217	1958	1958	1958	1958	0
9	20250326	191100	57057217	1958	1958	1958	1958	0
10	20250326	191000	57057217	1958	1958	1958	1958	0
11	20250326	190900	57057217	1958	1958	1958	1958	0
12	20250326	190800	57057217	1958	1958	1958	1958	0
13	20250326	190700	57057217	1958	1958	1958	1958	0
14	20250326	190600	57057217	1958	1958	1958	1958	0
15	20250326	190500	57057217	1958	1958	1958	1958	0
16	20250326	190400	57057217	1958	1958	1958	1958	0
17	20250326	190300	57057217	1958	1958	1958	1958	0
18	20250326	190200	57057217	1958	1958	1958	1958	0
19	20250326	190100	57057217	1958	1958	1958	1958	0
20	20250326	190000	57057217	1958	1958	1958	1958	0
21	20250326	185900	57057217	1958	1958	1958	1958	0
22	20250326	185800	57057217	1958	1958	1958	1958	0
23	20250326	185700	57057217	1958	1958	1958	1958	0
24	20250326	185600	57057217	1958	1958	1958	1958	0
25	20250326	185500	57057217	1958	1958	1958	1958	0
26	20250326	185400	57057217	1958	1958	1958	1958	0
27	20250326	185300	57057217	1958	1958	1958	1958	0
28	20250326	185200	57057217	1958	1958	1958	1958	0
29	20250326	185100	57057217	1958	1958	1958	1958	0
30	20250326	185000	57057217	1958	1958	1958	1958	0
31	20250326	184900	57057217	1958	1958	1958	1958	0
32	20250326	184800	57057217	1958	1958	1958	1958	1013
33	20250326	184700	57057217	1958	1958	1958	1958	0
34	20250326	184600	57057217	1958	1958	1958	1958	0
35	20250326	184500	57057217	1958	1958	1958	1958	0
36	20250326	184400	57057217	1958	1958	1958	1958	0
37	20250326	184300	57057217	1958	1958	1958	1958	0
38	20250326	184200	57057217	1958	1958	1958	1958	0
39	20250326	184100	57057217	1958	1958	1958	1958	0
40	20250326	184000	57057217	1958	1958	1958	1958	0
41	20250326	183900	57057217	1958	1958	1958	1958	0
42	20250326	183800	57057217	1958	1958	1958	1958	0
43	20250326	183700	57057217	1958	1958	1958	1958	0
44	20250326	183600	57057217	1958	1958	1958	1958	0
45	20250326	183500	57057217	1958	1958	1958	1958	0
46	20250326	183400	57057217	1958	1958	1958	1958	0
47	20250326	183300	57057217	1958	1958	1958	1958	0
48	20250326	183200	57057217	1958	1958	1958	1958	0
49	20250326	183100	57057217	1958	1958	1958	1958	0
50	20250326	183000	57057217	1958	1958	1958	1958	0
51	20250326	182900	57057217	1958	1958	1958	1958	0
52	20250326	182800	57057217	1958	1958	1958	1958	0
53	20250326	182700	57057217	1958	1958	1958	1958	0
54	20250326	182600	57057217	1958	1958	1958	1958	0
55	20250326	182500	57057217	1958	1958	1958	1958	0
56	20250326	182400	57057217	1958	1958	1958	1958	0
57	20250326	182300	57057217	1958	1958	1958	1958	0
58	20250326	182200	57057217	1958	1958	1958	1958	0
59	20250326	182100	57057217	1958	1958	1958	1958	0
60	20250326	182000	57057217	1958	1958	1958	1958	0
61	20250326	181900	57057217	1958	1958	1958	1958	0
62	20250326	181800	57057217	1958	1958	1958	1958	1013
63	20250326	181700	57057217	1958	1958	1958	1958	0
64	20250326	181600	57057217	1958	1958	1958	1958	0
65	20250326	181500	57057217	1958	1958	1958	1958	0
66	20250326	181400	57057217	1958	1958	1958	1958	0
67	20250326	181300	57057217	1958	1958	1958	1958	0
68	20250326	181200	57057217	1958	1958	1958	1958	0
69	20250326	181100	57057217	1958	1958	1958	1958	0
70	20250326	181000	57057217	1958	1958	1958	1958	0
71	20250326	180900	57057217	1958	1958	1958	1958	0
72	20250326	180800	57057217	1958	1958	1958	1958	0
73	20250326	180700	57057217	1958	1958	1958	1958	0
74	20250326	180600	57057217	1958	1958	1958	1958	0
75	20250326	180500	57057217	1958	1958	1958	1958	0
76	20250326	180400	57057217	1958	1958	1958	1958	0
77	20250326	180300	57057217	1958	1958	1958	1958	0
78	20250326	180200	57057217	1958	1958	1958	1958	0
79	20250326	180100	57057217	1958	1958	1958	1958	0
80	20250326	180000	57057217	1958	1958	1958	1958	0
81	20250326	175900	57057217	1958	1958	1958	1958	0
82	20250326	175800	57057217	1958	1958	1958	1958	0
83	20250326	175700	57057217	1958	1958	1958	1958	0
84	20250326	175600	57057217	1958	1958	1958	1958	0
85	20250326	175500	57057217	1958	1958	1958	1958	0
86	20250326	175400	57057217	1958	1958	1958	1958	0
87	20250326	175300	57057217	1958	1958	1958	1958	0
88	20250326	175200	57057217	1958	1958	1958	1958	0
89	20250326	175100	57057217	1958	1958	1958	1958	0
90	20250326	175000	57057217	1958	1958	1958	1958	0
91	20250326	174900	57057217	1958	1958	1958	1958	0
92	20250326	174800	57057217	1958	1958	1958	1958	1013
93	20250326	174700	57057217	1958	1958	1958	1958	0
94	20250326	174600	57057217	1958	1958	1958	1958	0
95	20250326	174500	57057217	1958	1958	1958	1958	0
96	20250326	174400	57057217	1958	1958	1958	1958	0
97	20250326	174300	57057217	1958	1958	1958	1958	0
98	20250326	174200	57057217	1958	1958	1958	1958	0
99	20250326	174100	57057217	1958	1958	1958	1958	0
100	20250326	174000	57057217	1958	1958	1958	1958	0
101	20250326	173900	57057217	1958	1958	1958	1958	0
102	20250326	173800	57057217	1958	1958	1958	1958	0
103	20250326	173700	57057217	1958	1958	1958	1958	0
104	20250326	173600	57057217	1958	1958	1958	1958	0
105	20250326	173500	57057217	1958	1958	1958	1958	0
106	20250326	173400	57057217	1958	1958	1958	1958	0
107	20250326	173300	57057217	1958	1958	1958	1958	0
108	20250326	173200	57057217	1958	1958	1958	1958	0
109	20250326	173100	57057217	1958	1958	1958	1958	0
110	20250326	173000	57057217	1958	1958	1958	1958	0
111	20250326	172900	57057217	1958	1958	1958	1958	0
112	20250326	172800	57057217	1958	1958	1958	1958	0
113	20250326	172700	57057217	1958	1958	1958	1958	0
114	20250326	172600	57057217	1958	1958	1958	1958	0
115	20250326	172500	57057217	1958	1958	1958	1958	0
116	20250326	172400	57057217	1958	1958	1958	1958	0
117	20250326	172300	57057217	1958	1958	1958	1958	0
118	20250326	172200	57057217	1958	1958	1958	1958	0
119	20250326	172100	57057217	1958	1958	1958	1958	0
120	20250326	172000	57057217	1958	1958	1958	1958	0
121	20250326	171900	57057217	1958	1958	1958	1958	0
122	20250326	171800	57057217	1958	1958	1958	1958	1013
123	20250326	171700	57057217	1958	1958	1958	1958	0
124	20250326	171600	57057217	1958	1958	1958	1958	0
125	20250326	171500	57057217	1958	1958	1958	1958	0
126	20250326	171400	57057217	1958	1958	1958	1958	0
127	20250326	171300	57057217	1958	1958	1958	1958	0
128	20250326	171200	57057217	1958	1958	1958	1958	0
129	20250326	171100	57057217	1958	1958	1958	1958	0
130	20250326	171000	57057217	1958	1958	1958	1958	0
131	20250326	170900	57057217	1958	1958	1958	1958	0
132	20250326	170800	57057217	1958	1958	1958	1958	0
133	20250326	170700	57057217	1958	1958	1958	1958	0
134	20250326	170600	57057217	1958	1958	1958	1958	0
135	20250326	170500	57057217	1958	1958	1958	1958	0
136	20250326	170400	57057217	1958	1958	1958	1958	0
137	20250326	170300	57057217	1958	1958	1958	1958	0
138	20250326	170200	57057217	1958	1958	1958	1958	0
139	20250326	170100	57057217	1958	1958	1958	1958	0
140	20250326	170000	57057217	1958	1958	1958	1958	0
141	20250326	165900	57057217	1958	1958	1958	1958	0
142	20250326	165800	57057217	1958	1958	1958	1958	0
143	20250326	165700	57057217	1958	1958	1958	1958	0
144	20250326	165600	57057217	1958	1958	1958	1958	0
145	20250326	165500	57057217	1958	1958	1958	1958	0
146	20250326	165400	57057217	1958	1958	1958	1958	0
147	20250326	165300	57057217	1958	1958	1958	1958	0
148	20250326	165200	57057217	1958	1958	1958	1958	0
149	20250326	165100	57057217	1958	1958	1958	1958	0
150	20250326	165000	57057217	1958	1958	1958	1958	0
151	20250326	164900	57057217	1958	1958	1958	1958	0
152	20250326	164800	57057217	1958	1958	1958	1958	1013
153	20250326	164700	57057217	1958	1958	1958	1958	0
154	20250326	164600	57057217	1958	1958	1958	1958	0
155	20250326	164500	57057217	1958	1958	1958	1958	0
156	20250326	164400	57057217	1958	1958	1958	1958	0
157	20250326	164300	57057217	1958	1958	1958	1958	0
158	20250326	164200	57057217	1958	1958	1958	1958	0
159	20250326	164100	57057217	1958	1958	1958	1958	0
160	20250326	164000	57057217	1958	1958	1958	1958	0
161	20250326	163900	57057217	1958	1958	1958	1958	0
162	20250326	163800	57057217	1958	1958	1958	1958	0
163	20250326	163700	57057217	1958	1958	1958	1958	0
164	20250326	163600	57057217	1958	1958	1958	1958	0
165	20250326	163500	57057217	1958	1958	1958	1958	0
166	20250326	163400	57057217	1958	1958	1958	1958	0
167	20250326	163300	57057217	1958	1958	1958	1958	0
168	20250326	163200	57057217	1958	1958	1958	1958	0
169	20250326	163100	57057217	1958	1958	1958	1958	0
170	20250326	163000	57057217	1958	1958	1958	1958	0
171	20250326	162900	57057217	1958	1958	1958	1958	0
172	20250326	162800	57057217	1958	1958	1958	1958	0
173	20250326	162700	57057217	1958	1958	1958	1958	0
174	20250326	162600	57057217	1958	1958	1958	1958	0
175	20250326	162500	57057217	1958	1958	1958	1958	0
176	20250326	162400	57057217	1958	1958	1958	1958	0
177	20250326	162300	57057217	1958	1958	1958	1958	0
178	20250326	162200	57057217	1958	1958	1958	1958	0
179	20250326	162100	57057217	1958	1958	1958	1958	0
180	20250326	162000	57057217	1958	1958	1958	1958	0
181	20250326	161900	57057217	1958	1958	1958	1958	0
182	20250326	161800	57057217	1958	1958	1958	1958	1013
183	20250326	161700	57057217	1958	1958	1958	1958	0
184	20250326	161600	57057217	1958	1958	1958	1958	0
185	20250326	161500	57057217	1958	1958	1958	1958	0
186	20250326	161400	57057217	1958	1958	1958	1958	0
187	20250326	161300	57057217	1958	1958	1958	1958	0
188	20250326	161200	57057217	1958	1958	1958	1958	0
189	20250326	161100	57057217	1958	1958	1958	1958	0
190	20250326	161000	57057217	1958	1958	1958	1958	0
191	20250326	160900	57057217	1958	1958	1958	1958	0
192	20250326	160800	57057217	1958	1958	1958	1958	0
193	20250326	160700	57057217	1958	1958	1958	1958	0
194	20250326	160600	57057217	1958	1958	1958	1958	0
195	20250326	160500	57057217	1958	1958	1958	1958	0
196	20250326	160400	57057217	1958	1958	1958	1958	0
197	20250326	160300	57057217	1958	1958	1958	1958	0
198	20250326	160200	57057217	1958	1958	1958	1958	0
199	20250326	160100	57057217	1958	1958	1958	1958	0
200	20250326	160000	57057217	1958	1958	1958	1958	0
201	20250326	155900	57057217	1958	1958	1958	1958	0
202	20250326	155800	57057217	1958	1958	1958	1958	0
203	20250326	155700	57057217	1958	1958	1958	1958	0
204	20250326	155600	57057217	1958	1958	1958	1958	0
205	20250326	155500	57057217	1958	1958	1958	1958	0
206	20250326	155400	57057217	1958	1958	1958	1958	0
207	20250326	155300	57057217	1958	1958	1958	1958	0
208	20250326	155200	57057217	1958	1958	1958	1958	0
209	20250326	155100	57057217	1958	1958	1958	1958	0
210	20250326	155000	57057217	1958	1958	1958	1958	0
211	20250326	154900	57057217	1958	1958	1958	1958	0
212	20250326	154800	57057217	1958	1958	1958	1958	1013
213	20250326	154700	57057217	1958	1958	1958	1958	0
214	20250326	154600	57057217	1958	1958	1958	1958	0
215	20250326	154500	57057217	1958	1958	1958	1958	0
216	20250326	154400	57057217	1958	1958	1958	1958	0
217	20250326	154300	57057217	1958	1958	1958	1958	0
218	20250326	154200	57057217	1958	1958	1958	1958	0
219	20250326	154100	57057217	1958	1958	1958	1958	0
220	20250326	154000	57057217	1958	1958	1958	1958	0
221	20250326	153900	57057217	1958	1958	1958	1958	0
222	20250326	153800	57057217	1958	1958	1958	1958	0
223	20250326	153700	57057217	1958	1958	1958	1958	0
224	20250326	153600	57057217	1958	1958	1958	1958	0
225	20250326	153500	57057217	1958	1958	1958	1958	0
226	20250326	153400	57057217	1958	1958	1958	1958	0
227	20250326	153300	57057217	1958	1958	1958	1958	0
228	20250326	153200	57057217	1958	1958	1958	1958	0
229	20250326	153100	57057217	1958	1958	1958	1958	0
230	20250326	153000	57057217	1958	1958	1958	1958	1013
231	20250326	152900	55073763	1967	1967	1967	1967	0
232	20250326	152800	55073763	1967	1967	1967	1967	0
233	20250326	152700	55073763	1967	1967	1967	1967	0
234	20250326	152600	55073763	1967	1967	1967	1967	0
235	20250326	152500	55073763	1967	1967	1967	1967	0
236	20250326	152400	55073763	1967	1967	1967	1967	0
237	20250326	152300	55073763	1967	1967	1967	1967	0
238	20250326	152200	55073763	1967	1967	1967	1967	0
239	20250326	152100	55073763	1967	1967	1967	1967	0
240	20250326	152000	55073763	1967	1967	1967	1967	0
241	20250326	151900	55073763	1967	1967	1967	1967	7
242	20250326	151800	55059994	1969	1970	1970	1969	32
243	20250326	151700	54996956	1960	1960	1960	1960	468
244	20250326	151600	54079676	1957	1957	1957	1957	0
245	20250326	151500	54079676	1957	1957	1957	1957	0
246	20250326	151400	54079676	1957	1957	1957	1957	0
247	20250326	151300	54079676	1957	1965	1965	1957	1270
248	20250326	151200	51592402	1965	1965	1965	1965	0
249	20250326	151100	51592402	1965	1965	1965	1965	0
250	20250326	151000	51592402	1965	1965	1965	1965	0
251	20250326	150900	51592402	1965	1965	1965	1965	0
252	20250326	150800	51592402	1965	1965	1965	1965	0
253	20250326	150700	51592402	1965	1965	1965	1965	0
254	20250326	150600	51592402	1965	1970	1970	1965	33
255	20250326	150500	51527552	1966	1966	1966	1966	0
256	20250326	150400	51527552	1966	1966	1966	1966	19
257	20250326	150300	51490198	1967	1970	1970	1967	281
258	20250326	150200	50937135	1970	1970	1970	1970	0
259	20250326	150100	50937135	1970	1970	1970	1970	0
260	20250326	150000	50937135	1970	1970	1970	1970	0
261	20250326	145900	50937135	1970	1970	1970	1970	0
262	20250326	145800	50937135	1970	1970	1970	1970	0
263	20250326	145700	50937135	1970	1970	1970	1970	0
264	20250326	145600	50937135	1970	1970	1970	1970	1
265	20250326	145500	50935165	1968	1968	1968	1968	0
266	20250326	145400	50935165	1968	1968	1968	1968	0
267	20250326	145300	50935165	1968	1968	1968	1968	0
268	20250326	145200	50935165	1968	1968	1968	1968	1
269	20250326	145100	50933197	1970	1970	1970	1970	0
270	20250326	145000	50933197	1970	1970	1970	1970	0
271	20250326	144900	50933197	1970	1970	1970	1970	1
272	20250326	144800	50931227	1968	1969	1969	1968	2300
273	20250326	144700	46404763	1970	1970	1970	1970	0
274	20250326	144600	46404763	1970	1973	1973	1970	344
275	20250326	144500	45726666	1974	1974	1974	1974	0
276	20250326	144400	45726666	1974	1974	1974	1974	0
277	20250326	144300	45726666	1974	1974	1974	1974	0
278	20250326	144200	45726666	1974	1974	1974	1974	0
279	20250326	144100	45726666	1974	1974	1974	1974	0
280	20250326	144000	45726666	1974	1974	1974	1974	0
281	20250326	143900	45726666	1974	1974	1974	1974	0
282	20250326	143800	45726666	1974	1974	1974	1974	0
283	20250326	143700	45726666	1974	1974	1974	1974	0
284	20250326	143600	45726666	1974	1974	1974	1974	0
285	20250326	143500	45726666	1974	1974	1974	1974	0
286	20250326	143400	45726666	1974	1974	1974	1974	0
287	20250326	143300	45726666	1974	1974	1974	1974	0
288	20250326	143200	45726666	1974	1971	1974	1971	48
289	20250326	143100	45632055	1971	1971	1971	1971	0
290	20250326	143000	45632055	1971	1971	1971	1971	0
291	20250326	142900	45632055	1971	1971	1971	1971	0
292	20250326	142800	45632055	1971	1971	1971	1971	0
293	20250326	142700	45632055	1971	1971	1971	1971	0
294	20250326	142600	45632055	1971	1971	1971	1971	0
295	20250326	142500	45632055	1971	1971	1971	1971	0
296	20250326	142400	45632055	1971	1971	1971	1971	0
297	20250326	142300	45632055	1971	1971	1971	1971	0
298	20250326	142200	45632055	1971	1971	1971	1971	0
299	20250326	142100	45632055	1971	1971	1971	1971	0
300	20250326	142000	45632055	1971	1971	1971	1971	0
301	20250326	141900	45632055	1971	1971	1971	1971	0
302	20250326	141800	45632055	1971	1971	1971	1971	0
303	20250326	141700	45632055	1971	1971	1971	1971	0
304	20250326	141600	45632055	1971	1973	1973	1971	253
305	20250326	141500	45133237	1973	1973	1973	1973	0
306	20250326	141400	45133237	1973	1973	1973	1973	2
307	20250326	141300	45129291	1973	1973	1973	1973	0
308	20250326	141200	45129291	1973	1973	1973	1973	0
309	20250326	141100	45129291	1973	1973	1973	1973	0
310	20250326	141000	45129291	1973	1973	1973	1973	0
311	20250326	140900	45129291	1973	1973	1973	1973	0
312	20250326	140800	45129291	1973	1973	1973	1973	0
313	20250326	140700	45129291	1973	1973	1973	1973	500
314	20250326	140600	44142791	1973	1973	1973	1973	0
315	20250326	140500	44142791	1973	1973	1973	1973	0
316	20250326	140400	44142791	1973	1973	1973	1973	0
317	20250326	140300	44142791	1973	1973	1973	1973	0
318	20250326	140200	44142791	1973	1973	1973	1973	0
319	20250326	140100	44142791	1973	1973	1973	1973	0
320	20250326	140000	44142791	1973	1973	1973	1973	0
321	20250326	135900	44142791	1973	1973	1973	1973	0
322	20250326	135800	44142791	1973	1973	1973	1973	0
323	20250326	135700	44142791	1973	1973	1973	1973	0
324	20250326	135600	44142791	1973	1973	1973	1973	0
325	20250326	135500	44142791	1973	1973	1973	1973	0
326	20250326	135400	44142791	1973	1973	1973	1973	0
327	20250326	135300	44142791	1973	1973	1973	1973	0
328	20250326	135200	44142791	1973	1973	1973	1973	0
329	20250326	135100	44142791	1973	1973	1973	1973	0
330	20250326	135000	44142791	1973	1973	1973	1973	781
331	20250326	134900	42601878	1973	1973	1973	1973	0
332	20250326	134800	42601878	1973	1973	1973	1973	0
333	20250326	134700	42601878	1973	1973	1973	1973	0
334	20250326	134600	42601878	1973	1973	1973	1973	0
335	20250326	134500	42601878	1973	1973	1973	1973	0
336	20250326	134400	42601878	1973	1973	1973	1973	0
337	20250326	134300	42601878	1973	1973	1973	1973	0
338	20250326	134200	42601878	1973	1973	1973	1973	50
339	20250326	134100	42503228	1973	1973	1973	1973	0
340	20250326	134000	42503228	1973	1973	1973	1973	0
341	20250326	133900	42503228	1973	1973	1973	1973	0
342	20250326	133800	42503228	1973	1973	1973	1973	0
343	20250326	133700	42503228	1973	1973	1973	1973	0
344	20250326	133600	42503228	1973	1973	1973	1973	0
345	20250326	133500	42503228	1973	1973	1973	1973	0
346	20250326	133400	42503228	1973	1973	1973	1973	0
347	20250326	133300	42503228	1973	1973	1973	1973	0
348	20250326	133200	42503228	1973	1973	1973	1973	0
349	20250326	133100	42503228	1973	1973	1973	1973	0
350	20250326	133000	42503228	1973	1973	1973	1973	0
351	20250326	132900	42503228	1973	1973	1973	1973	0
352	20250326	132800	42503228	1973	1973	1973	1973	51
353	20250326	132700	42402605	1973	1973	1973	1973	120
354	20250326	132600	42165845	1973	1973	1973	1973	25
355	20250326	132500	42116520	1973	1973	1973	1973	0
356	20250326	132400	42116520	1973	1973	1973	1973	0
357	20250326	132300	42116520	1973	1973	1973	1973	60
358	20250326	132200	41998140	1973	1973	1973	1973	0
359	20250326	132100	41998140	1973	1973	1973	1973	168
360	20250326	132000	41666676	1973	1973	1973	1973	0
361	20250326	131900	41666676	1973	1973	1973	1973	0
362	20250326	131800	41666676	1973	1973	1973	1973	0
363	20250326	131700	41666676	1973	1973	1973	1973	0
364	20250326	131600	41666676	1973	1973	1973	1973	0
365	20250326	131500	41666676	1973	1973	1973	1973	0
366	20250326	131400	41666676	1973	1973	1973	1973	2
367	20250326	131300	41662730	1973	1973	1973	1973	0
368	20250326	131200	41662730	1973	1973	1973	1973	0
369	20250326	131100	41662730	1973	1973	1973	1973	1
370	20250326	131000	41660757	1973	1973	1973	1973	0
371	20250326	130900	41660757	1973	1973	1973	1973	0
372	20250326	130800	41660757	1973	1973	1973	1973	0
373	20250326	130700	41660757	1973	1973	1973	1973	0
374	20250326	130600	41660757	1973	1973	1973	1973	1
375	20250326	130500	41658784	1973	1973	1973	1973	100
376	20250326	130400	41461484	1973	1973	1973	1973	82
377	20250326	130300	41299698	1971	1971	1971	1971	0
378	20250326	130200	41299698	1971	1971	1971	1971	0
379	20250326	130100	41299698	1971	1971	1971	1971	0
380	20250326	130000	41299698	1971	1971	1971	1971	0
381	20250326	125900	41299698	1971	1971	1971	1971	0
382	20250326	125800	41299698	1971	1971	1971	1971	0
383	20250326	125700	41299698	1971	1971	1971	1971	0
384	20250326	125600	41299698	1971	1971	1971	1971	2
385	20250326	125500	41295756	1971	1971	1971	1971	900
386	20250326	125400	39521856	1967	1967	1967	1967	0
387	20250326	125300	39521856	1967	1967	1967	1967	0
388	20250326	125200	39521856	1967	1967	1967	1967	0
389	20250326	125100	39521856	1967	1967	1967	1967	0
390	20250326	125000	39521856	1967	1967	1967	1967	1
391	20250326	124900	39519889	1966	1966	1966	1966	0
392	20250326	124800	39519889	1966	1968	1968	1966	166
393	20250326	124700	39193530	1970	1970	1970	1970	0
394	20250326	124600	39193530	1970	1970	1970	1970	0
395	20250326	124500	39193530	1970	1970	1970	1970	0
396	20250326	124400	39193530	1970	1970	1970	1970	0
397	20250326	124300	39193530	1970	1970	1970	1970	1
398	20250326	124200	39191560	1971	1971	1971	1971	0
399	20250326	124100	39191560	1971	1971	1971	1971	0
400	20250326	124000	39191560	1971	1971	1971	1971	0
401	20250326	123900	39191560	1971	1971	1971	1971	0
402	20250326	123800	39191560	1971	1971	1971	1971	0
403	20250326	123700	39191560	1971	1971	1971	1971	0
404	20250326	123600	39191560	1971	1971	1971	1971	0
405	20250326	123500	39191560	1971	1971	1971	1971	0
406	20250326	123400	39191560	1971	1971	1971	1971	0
407	20250326	123300	39191560	1971	1971	1971	1971	0
408	20250326	123200	39191560	1971	1971	1971	1971	0
409	20250326	123100	39191560	1971	1971	1971	1971	0
410	20250326	123000	39191560	1971	1971	1971	1971	0
411	20250326	122900	39191560	1971	1971	1971	1971	0
412	20250326	122800	39191560	1971	1971	1971	1971	0
413	20250326	122700	39191560	1971	1971	1971	1971	0
414	20250326	122600	39191560	1971	1971	1971	1971	0
415	20250326	122500	39191560	1971	1971	1971	1971	0
416	20250326	122400	39191560	1971	1971	1971	1971	0
417	20250326	122300	39191560	1971	1971	1971	1971	0
418	20250326	122200	39191560	1971	1971	1971	1971	0
419	20250326	122100	39191560	1971	1971	1971	1971	0
420	20250326	122000	39191560	1971	1971	1971	1971	0
421	20250326	121900	39191560	1971	1971	1971	1971	0
422	20250326	121800	39191560	1971	1971	1971	1971	0
423	20250326	121700	39191560	1971	1971	1971	1971	0
424	20250326	121600	39191560	1971	1971	1971	1971	0
425	20250326	121500	39191560	1971	1971	1971	1971	0
426	20250326	121400	39191560	1971	1971	1971	1971	0
427	20250326	121300	39191560	1971	1971	1971	1971	0
428	20250326	121200	39191560	1971	1971	1971	1971	0
429	20250326	121100	39191560	1971	1971	1971	1971	0
430	20250326	121000	39191560	1971	1971	1971	1971	1
431	20250326	120900	39189589	1968	1968	1968	1968	1
432	20250326	120800	39187621	1964	1964	1965	1964	807
433	20250326	120700	37602669	1964	1959	1964	1959	73
434	20250326	120600	37459657	1960	1960	1960	1960	0
435	20250326	120500	37459657	1960	1960	1960	1960	1
436	20250326	120400	37457697	1958	1958	1958	1958	195
437	20250326	120300	37075887	1958	1958	1958	1958	0
438	20250326	120200	37075887	1958	1958	1958	1958	0
439	20250326	120100	37075887	1958	1958	1958	1958	0
440	20250326	120000	37075887	1958	1958	1958	1958	2
441	20250326	115900	37071971	1957	1957	1957	1957	0
442	20250326	115800	37071971	1957	1957	1957	1957	0
443	20250326	115700	37071971	1957	1957	1957	1957	0
444	20250326	115600	37071971	1957	1958	1958	1957	2
445	20250326	115500	37068056	1958	1958	1958	1958	0
446	20250326	115400	37068056	1958	1958	1958	1958	2
447	20250326	115300	37064140	1957	1957	1957	1957	0
448	20250326	115200	37064140	1957	1957	1957	1957	0
449	20250326	115100	37064140	1957	1957	1957	1957	0
450	20250326	115000	37064140	1957	1957	1957	1957	0
451	20250326	114900	37064140	1957	1957	1957	1957	755
452	20250326	114800	35586605	1957	1957	1957	1957	0
453	20250326	114700	35586605	1957	1957	1957	1957	1
454	20250326	114600	35584648	1957	1957	1957	1957	0
455	20250326	114500	35584648	1957	1957	1957	1957	0
456	20250326	114400	35584648	1957	1957	1957	1957	0
457	20250326	114300	35584648	1957	1957	1957	1957	0
458	20250326	114200	35584648	1957	1957	1957	1957	0
459	20250326	114100	35584648	1957	1957	1957	1957	0
460	20250326	114000	35584648	1957	1957	1957	1957	0
461	20250326	113900	35584648	1957	1957	1957	1957	0
462	20250326	113800	35584648	1957	1957	1957	1957	1
463	20250326	113700	35582691	1957	1957	1957	1957	0
464	20250326	113600	35582691	1957	1957	1957	1957	0
465	20250326	113500	35582691	1957	1957	1957	1957	0
466	20250326	113400	35582691	1957	1957	1957	1957	1
467	20250326	113300	35580734	1957	1957	1957	1957	0
468	20250326	113200	35580734	1957	1957	1957	1957	0
469	20250326	113100	35580734	1957	1957	1957	1957	1
470	20250326	113000	35578777	1957	1957	1957	1957	0
471	20250326	112900	35578777	1957	1957	1957	1957	1
472	20250326	112800	35576820	1957	1957	1957	1957	0
473	20250326	112700	35576820	1957	1957	1957	1957	0
474	20250326	112600	35576820	1957	1957	1957	1957	0
475	20250326	112500	35576820	1957	1957	1957	1957	0
476	20250326	112400	35576820	1957	1957	1957	1957	0
477	20250326	112300	35576820	1957	1957	1957	1957	0
478	20250326	112200	35576820	1957	1957	1957	1957	0
479	20250326	112100	35576820	1957	1957	1957	1957	0
480	20250326	112000	35576820	1957	1957	1957	1957	1
481	20250326	111900	35574863	1957	1957	1957	1957	100
482	20250326	111800	35379163	1957	1957	1957	1957	0
483	20250326	111700	35379163	1957	1957	1957	1957	0
484	20250326	111600	35379163	1957	1957	1957	1957	0
485	20250326	111500	35379163	1957	1957	1957	1957	0
486	20250326	111400	35379163	1957	1957	1957	1957	0
487	20250326	111300	35379163	1957	1957	1957	1957	0
488	20250326	111200	35379163	1957	1957	1957	1957	0
489	20250326	111100	35379163	1957	1957	1957	1957	1
490	20250326	111000	35377206	1957	1957	1957	1957	0
491	20250326	110900	35377206	1957	1957	1957	1957	0
492	20250326	110800	35377206	1957	1957	1957	1957	1
493	20250326	110700	35375249	1957	1957	1957	1957	0
494	20250326	110600	35375249	1957	1957	1957	1957	0
495	20250326	110500	35375249	1957	1957	1957	1957	0
496	20250326	110400	35375249	1957	1957	1957	1957	0
497	20250326	110300	35375249	1957	1957	1957	1957	0
498	20250326	110200	35375249	1957	1957	1957	1957	0
499	20250326	110100	35375249	1957	1957	1957	1957	1
500	20250326	110000	35373292	1957	1951	1957	1944	772
501	20250326	105900	33870262	1947	1948	1948	1947	79
502	20250326	105800	33716427	1948	1951	1960	1948	611
503	20250326	105700	32525185	1959	1951	1959	1947	721
504	20250326	105600	31119641	1950	1953	1953	1950	391
505	20250326	105500	30356888	1960	1960	1960	1960	0
506	20250326	105400	30356888	1960	1960	1960	1960	1
507	20250326	105300	30354928	1950	1951	1951	1950	600
508	20250326	105200	29184895	1960	1960	1960	1960	1
509	20250326	105100	29182935	1960	1960	1960	1960	4
510	20250326	105000	29175095	1950	1951	1951	1950	600
511	20250326	104900	28004924	1955	1955	1955	1955	0
512	20250326	104800	28004924	1955	1950	1955	1950	16
513	20250326	104700	27973674	1950	1952	1952	1950	601
514	20250326	104600	26800986	1960	1960	1960	1960	3
515	20250326	104500	26795106	1952	1952	1952	1952	0
516	20250326	104400	26795106	1952	1952	1952	1952	0
517	20250326	104300	26795106	1952	1960	1960	1952	602
518	20250326	104200	25619837	1960	1960	1960	1960	0
519	20250326	104100	25619837	1960	1960	1960	1960	0
520	20250326	104000	25619837	1960	1960	1960	1960	0
521	20250326	103900	25619837	1960	1960	1960	1960	0
522	20250326	103800	25619837	1960	1958	1960	1958	55
523	20250326	103700	25512126	1957	1957	1957	1957	0
524	20250326	103600	25512126	1957	1957	1957	1957	8
525	20250326	103500	25496470	1960	1960	1960	1960	0
526	20250326	103400	25496470	1960	1960	1960	1960	1
527	20250326	103300	25494510	1960	1960	1960	1960	0
528	20250326	103200	25494510	1960	1960	1960	1960	0
529	20250326	103100	25494510	1960	1950	1960	1950	120
530	20250326	103000	25260500	1950	1950	1950	1950	0
531	20250326	102900	25260500	1950	1950	1950	1950	0
532	20250326	102800	25260500	1950	1950	1950	1950	0
533	20250326	102700	25260500	1950	1950	1950	1950	0
534	20250326	102600	25260500	1950	1950	1950	1950	0
535	20250326	102500	25260500	1950	1950	1950	1950	0
536	20250326	102400	25260500	1950	1950	1950	1950	0
537	20250326	102300	25260500	1950	1955	1955	1950	871
538	20250326	102200	23557860	1955	1955	1955	1955	0
539	20250326	102100	23557860	1955	1955	1955	1955	39
540	20250326	102000	23481615	1960	1960	1960	1960	0
541	20250326	101900	23481615	1960	1960	1960	1960	0
542	20250326	101800	23481615	1960	1960	1960	1960	20
543	20250326	101700	23442415	1960	1960	1960	1960	1
544	20250326	101600	23440455	1959	1959	1959	1959	60
545	20250326	101500	23322915	1960	1960	1960	1960	1
546	20250326	101400	23320955	1960	1957	1960	1957	502
547	20250326	101300	22338466	1957	1957	1957	1957	0
548	20250326	101200	22338466	1957	1960	1960	1957	4493
549	20250326	101100	13545655	1960	1957	1960	1957	515
550	20250326	101000	12537788	1957	1957	1957	1957	6
551	20250326	100900	12526046	1957	1959	1959	1957	88
552	20250326	100800	12353742	1960	1960	1960	1960	0
553	20250326	100700	12353742	1960	1958	1960	1958	41
554	20250326	100600	12273446	1958	1958	1958	1958	65
555	20250326	100500	12146176	1958	1958	1958	1958	0
556	20250326	100400	12146176	1958	1958	1958	1958	3
557	20250326	100300	12140302	1955	1955	1955	1955	99
558	20250326	100200	11946757	1956	1957	1957	1956	9
559	20250326	100100	11929150	1960	1960	1960	1960	0
560	20250326	100000	11929150	1960	1960	1960	1960	0
561	20250326	095900	11929150	1960	1961	1961	1956	2432
562	20250326	095800	7162823	1962	1962	1962	1962	354
563	20250326	095700	6468275	1963	1963	1963	1963	1
564	20250326	095600	6466312	1964	1964	1964	1964	0
565	20250326	095500	6466312	1964	1964	1964	1964	0
566	20250326	095400	6466312	1964	1964	1964	1964	2
567	20250326	095300	6462384	1962	1962	1962	1962	0
568	20250326	095200	6462384	1962	1962	1962	1962	55
569	20250326	095100	6354474	1964	1964	1964	1964	0
570	20250326	095000	6354474	1964	1964	1964	1964	0
571	20250326	094900	6354474	1964	1964	1964	1964	0
572	20250326	094800	6354474	1964	1964	1964	1964	1
573	20250326	094700	6352510	1964	1964	1964	1964	1
574	20250326	094600	6350546	1964	1964	1964	1964	0
575	20250326	094500	6350546	1964	1964	1964	1964	2
576	20250326	094400	6346618	1964	1964	1964	1964	0
577	20250326	094300	6346618	1964	1964	1964	1964	0
578	20250326	094200	6346618	1964	1964	1964	1964	2
579	20250326	094100	6342690	1963	1963	1963	1963	0
580	20250326	094000	6342690	1963	1963	1963	1963	18
581	20250326	093900	6307356	1964	1964	1964	1964	1
582	20250326	093800	6305392	1964	1968	1968	1964	293
583	20250326	093700	5729484	1966	1968	1968	1966	199
584	20250326	093600	5338246	1973	1973	1973	1973	0
585	20250326	093500	5338246	1973	1973	1973	1973	0
586	20250326	093400	5338246	1973	1973	1973	1973	1
587	20250326	093300	5336273	1966	1967	1967	1966	500
588	20250326	093200	4353023	1974	1974	1974	1974	0
589	20250326	093100	4353023	1974	1974	1974	1974	0
590	20250326	093000	4353023	1974	1974	1974	1974	0
591	20250326	092900	4353023	1974	1974	1974	1974	1
592	20250326	092800	4351049	1974	1974	1974	1974	0
593	20250326	092700	4351049	1974	1974	1974	1974	1
594	20250326	092600	4349075	1974	1974	1974	1974	0
595	20250326	092500	4349075	1974	1974	1974	1967	13
596	20250326	092400	4323420	1975	1975	1975	1975	0
597	20250326	092300	4323420	1975	1975	1975	1975	0
598	20250326	092200	4323420	1975	1975	1975	1975	0
599	20250326	092100	4323420	1975	1975	1975	1975	1
600	20250326	092000	4321445	1975	1975	1975	1975	1
601	20250326	091900	4319470	1975	1975	1975	1975	0
602	20250326	091800	4319470	1975	1975	1975	1975	0
603	20250326	091700	4319470	1975	1974	1975	1974	3
604	20250326	091600	4313546	1974	1974	1974	1974	0
605	20250326	091500	4313546	1974	1974	1974	1974	1
606	20250326	091400	4311572	1963	1963	1963	1963	0
607	20250326	091300	4311572	1963	1963	1963	1963	1
608	20250326	091200	4309609	1975	1975	1975	1975	0
609	20250326	091100	4309609	1975	1975	1975	1975	1
610	20250326	091000	4307634	1975	1970	1975	1970	508
611	20250326	090900	3306864	1975	1975	1975	1975	0
612	20250326	090800	3306864	1975	1975	1975	1975	1
613	20250326	090700	3304889	1975	1975	1975	1975	5
614	20250326	090600	3295014	1975	1975	1975	1975	0
615	20250326	090500	3295014	1975	1975	1975	1975	1
616	20250326	090400	3293039	1961	1962	1962	1961	500
617	20250326	090300	2312381	1976	1976	1976	1976	0
618	20250326	090200	2312381	1976	1968	1976	1968	148
619	20250326	090100	2021109	1960	1960	1960	1960	2
620	20250326	090000	2017189	1957	1968	1968	1957	922