KissMeData/063760/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	194300	42232168	1975	1975	1975	1975	210
3	20250324	194200	42232168	1975	1975	1975	1975	0
4	20250324	194100	42232168	1975	1975	1975	1975	0
5	20250324	194000	42232168	1975	1975	1975	1975	0
6	20250324	193900	42232168	1975	1975	1975	1975	0
7	20250324	193800	42232168	1975	1975	1975	1975	0
8	20250324	193700	42232168	1975	1975	1975	1975	0
9	20250324	193600	42232168	1975	1975	1975	1975	0
10	20250324	193500	42232168	1975	1975	1975	1975	0
11	20250324	193400	42232168	1975	1975	1975	1975	0
12	20250324	193300	42232168	1975	1975	1975	1975	0
13	20250324	193200	42232168	1975	1975	1975	1975	0
14	20250324	193100	42232168	1975	1975	1975	1975	0
15	20250324	193000	42232168	1975	1975	1975	1975	0
16	20250324	192900	42232168	1975	1975	1975	1975	0
17	20250324	192800	42232168	1975	1975	1975	1975	0
18	20250324	192700	42232168	1975	1975	1975	1975	0
19	20250324	192600	42232168	1975	1975	1975	1975	0
20	20250324	192500	42232168	1975	1975	1975	1975	0
21	20250324	192400	42232168	1975	1975	1975	1975	0
22	20250324	192300	42232168	1975	1975	1975	1975	0
23	20250324	192200	42232168	1975	1975	1975	1975	0
24	20250324	192100	42232168	1975	1975	1975	1975	0
25	20250324	192000	42232168	1975	1975	1975	1975	0
26	20250324	191900	42232168	1975	1975	1975	1975	0
27	20250324	191800	42232168	1975	1975	1975	1975	0
28	20250324	191700	42232168	1975	1975	1975	1975	0
29	20250324	191600	42232168	1975	1975	1975	1975	0
30	20250324	191500	42232168	1975	1975	1975	1975	0
31	20250324	191400	42232168	1975	1975	1975	1975	0
32	20250324	191300	42232168	1975	1975	1975	1975	210
33	20250324	191200	42232168	1975	1975	1975	1975	0
34	20250324	191100	42232168	1975	1975	1975	1975	0
35	20250324	191000	42232168	1975	1975	1975	1975	0
36	20250324	190900	42232168	1975	1975	1975	1975	0
37	20250324	190800	42232168	1975	1975	1975	1975	0
38	20250324	190700	42232168	1975	1975	1975	1975	0
39	20250324	190600	42232168	1975	1975	1975	1975	0
40	20250324	190500	42232168	1975	1975	1975	1975	0
41	20250324	190400	42232168	1975	1975	1975	1975	0
42	20250324	190300	42232168	1975	1975	1975	1975	0
43	20250324	190200	42232168	1975	1975	1975	1975	0
44	20250324	190100	42232168	1975	1975	1975	1975	0
45	20250324	190000	42232168	1975	1975	1975	1975	0
46	20250324	185900	42232168	1975	1975	1975	1975	0
47	20250324	185800	42232168	1975	1975	1975	1975	0
48	20250324	185700	42232168	1975	1975	1975	1975	0
49	20250324	185600	42232168	1975	1975	1975	1975	0
50	20250324	185500	42232168	1975	1975	1975	1975	0
51	20250324	185400	42232168	1975	1975	1975	1975	0
52	20250324	185300	42232168	1975	1975	1975	1975	0
53	20250324	185200	42232168	1975	1975	1975	1975	0
54	20250324	185100	42232168	1975	1975	1975	1975	0
55	20250324	185000	42232168	1975	1975	1975	1975	0
56	20250324	184900	42232168	1975	1975	1975	1975	0
57	20250324	184800	42232168	1975	1975	1975	1975	0
58	20250324	184700	42232168	1975	1975	1975	1975	0
59	20250324	184600	42232168	1975	1975	1975	1975	0
60	20250324	184500	42232168	1975	1975	1975	1975	0
61	20250324	184400	42232168	1975	1975	1975	1975	0
62	20250324	184300	42232168	1975	1975	1975	1975	210
63	20250324	184200	42232168	1975	1975	1975	1975	0
64	20250324	184100	42232168	1975	1975	1975	1975	0
65	20250324	184000	42232168	1975	1975	1975	1975	0
66	20250324	183900	42232168	1975	1975	1975	1975	0
67	20250324	183800	42232168	1975	1975	1975	1975	0
68	20250324	183700	42232168	1975	1975	1975	1975	0
69	20250324	183600	42232168	1975	1975	1975	1975	0
70	20250324	183500	42232168	1975	1975	1975	1975	0
71	20250324	183400	42232168	1975	1975	1975	1975	0
72	20250324	183300	42232168	1975	1975	1975	1975	0
73	20250324	183200	42232168	1975	1975	1975	1975	0
74	20250324	183100	42232168	1975	1975	1975	1975	0
75	20250324	183000	42232168	1975	1975	1975	1975	0
76	20250324	182900	42232168	1975	1975	1975	1975	0
77	20250324	182800	42232168	1975	1975	1975	1975	0
78	20250324	182700	42232168	1975	1975	1975	1975	0
79	20250324	182600	42232168	1975	1975	1975	1975	0
80	20250324	182500	42232168	1975	1975	1975	1975	0
81	20250324	182400	42232168	1975	1975	1975	1975	0
82	20250324	182300	42232168	1975	1975	1975	1975	0
83	20250324	182200	42232168	1975	1975	1975	1975	0
84	20250324	182100	42232168	1975	1975	1975	1975	0
85	20250324	182000	42232168	1975	1975	1975	1975	0
86	20250324	181900	42232168	1975	1975	1975	1975	0
87	20250324	181800	42232168	1975	1975	1975	1975	0
88	20250324	181700	42232168	1975	1975	1975	1975	0
89	20250324	181600	42232168	1975	1975	1975	1975	0
90	20250324	181500	42232168	1975	1975	1975	1975	0
91	20250324	181400	42232168	1975	1975	1975	1975	0
92	20250324	181300	42232168	1975	1975	1975	1975	210
93	20250324	181200	42232168	1975	1975	1975	1975	0
94	20250324	181100	42232168	1975	1975	1975	1975	0
95	20250324	181000	42232168	1975	1975	1975	1975	0
96	20250324	180900	42232168	1975	1975	1975	1975	0
97	20250324	180800	42232168	1975	1975	1975	1975	0
98	20250324	180700	42232168	1975	1975	1975	1975	0
99	20250324	180600	42232168	1975	1975	1975	1975	0
100	20250324	180500	42232168	1975	1975	1975	1975	0
101	20250324	180400	42232168	1975	1975	1975	1975	0
102	20250324	180300	42232168	1975	1975	1975	1975	0
103	20250324	180200	42232168	1975	1975	1975	1975	0
104	20250324	180100	42232168	1975	1975	1975	1975	0
105	20250324	180000	42232168	1975	1975	1975	1975	0
106	20250324	175900	42232168	1975	1975	1975	1975	0
107	20250324	175800	42232168	1975	1975	1975	1975	0
108	20250324	175700	42232168	1975	1975	1975	1975	0
109	20250324	175600	42232168	1975	1975	1975	1975	0
110	20250324	175500	42232168	1975	1975	1975	1975	0
111	20250324	175400	42232168	1975	1975	1975	1975	0
112	20250324	175300	42232168	1975	1975	1975	1975	0
113	20250324	175200	42232168	1975	1975	1975	1975	0
114	20250324	175100	42232168	1975	1975	1975	1975	0
115	20250324	175000	42232168	1975	1975	1975	1975	0
116	20250324	174900	42232168	1975	1975	1975	1975	0
117	20250324	174800	42232168	1975	1975	1975	1975	0
118	20250324	174700	42232168	1975	1975	1975	1975	0
119	20250324	174600	42232168	1975	1975	1975	1975	0
120	20250324	174500	42232168	1975	1975	1975	1975	0
121	20250324	174400	42232168	1975	1975	1975	1975	0
122	20250324	174300	42232168	1975	1975	1975	1975	210
123	20250324	174200	42232168	1975	1975	1975	1975	0
124	20250324	174100	42232168	1975	1975	1975	1975	0
125	20250324	174000	42232168	1975	1975	1975	1975	0
126	20250324	173900	42232168	1975	1975	1975	1975	0
127	20250324	173800	42232168	1975	1975	1975	1975	0
128	20250324	173700	42232168	1975	1975	1975	1975	0
129	20250324	173600	42232168	1975	1975	1975	1975	0
130	20250324	173500	42232168	1975	1975	1975	1975	0
131	20250324	173400	42232168	1975	1975	1975	1975	0
132	20250324	173300	42232168	1975	1975	1975	1975	0
133	20250324	173200	42232168	1975	1975	1975	1975	0
134	20250324	173100	42232168	1975	1975	1975	1975	0
135	20250324	173000	42232168	1975	1975	1975	1975	0
136	20250324	172900	42232168	1975	1975	1975	1975	0
137	20250324	172800	42232168	1975	1975	1975	1975	0
138	20250324	172700	42232168	1975	1975	1975	1975	0
139	20250324	172600	42232168	1975	1975	1975	1975	0
140	20250324	172500	42232168	1975	1975	1975	1975	0
141	20250324	172400	42232168	1975	1975	1975	1975	0
142	20250324	172300	42232168	1975	1975	1975	1975	0
143	20250324	172200	42232168	1975	1975	1975	1975	0
144	20250324	172100	42232168	1975	1975	1975	1975	0
145	20250324	172000	42232168	1975	1975	1975	1975	0
146	20250324	171900	42232168	1975	1975	1975	1975	0
147	20250324	171800	42232168	1975	1975	1975	1975	0
148	20250324	171700	42232168	1975	1975	1975	1975	0
149	20250324	171600	42232168	1975	1975	1975	1975	0
150	20250324	171500	42232168	1975	1975	1975	1975	0
151	20250324	171400	42232168	1975	1975	1975	1975	0
152	20250324	171300	42232168	1975	1975	1975	1975	210
153	20250324	171200	42232168	1975	1975	1975	1975	0
154	20250324	171100	42232168	1975	1975	1975	1975	0
155	20250324	171000	42232168	1975	1975	1975	1975	0
156	20250324	170900	42232168	1975	1975	1975	1975	0
157	20250324	170800	42232168	1975	1975	1975	1975	0
158	20250324	170700	42232168	1975	1975	1975	1975	0
159	20250324	170600	42232168	1975	1975	1975	1975	0
160	20250324	170500	42232168	1975	1975	1975	1975	0
161	20250324	170400	42232168	1975	1975	1975	1975	0
162	20250324	170300	42232168	1975	1975	1975	1975	0
163	20250324	170200	42232168	1975	1975	1975	1975	0
164	20250324	170100	42232168	1975	1975	1975	1975	0
165	20250324	170000	42232168	1975	1975	1975	1975	0
166	20250324	165900	42232168	1975	1975	1975	1975	0
167	20250324	165800	42232168	1975	1975	1975	1975	0
168	20250324	165700	42232168	1975	1975	1975	1975	0
169	20250324	165600	42232168	1975	1975	1975	1975	0
170	20250324	165500	42232168	1975	1975	1975	1975	0
171	20250324	165400	42232168	1975	1975	1975	1975	0
172	20250324	165300	42232168	1975	1975	1975	1975	0
173	20250324	165200	42232168	1975	1975	1975	1975	0
174	20250324	165100	42232168	1975	1975	1975	1975	0
175	20250324	165000	42232168	1975	1975	1975	1975	0
176	20250324	164900	42232168	1975	1975	1975	1975	0
177	20250324	164800	42232168	1975	1975	1975	1975	0
178	20250324	164700	42232168	1975	1975	1975	1975	0
179	20250324	164600	42232168	1975	1975	1975	1975	0
180	20250324	164500	42232168	1975	1975	1975	1975	0
181	20250324	164400	42232168	1975	1975	1975	1975	0
182	20250324	164300	42232168	1975	1975	1975	1975	210
183	20250324	164200	42232168	1975	1975	1975	1975	0
184	20250324	164100	42232168	1975	1975	1975	1975	0
185	20250324	164000	42232168	1975	1975	1975	1975	0
186	20250324	163900	42232168	1975	1975	1975	1975	0
187	20250324	163800	42232168	1975	1975	1975	1975	0
188	20250324	163700	42232168	1975	1975	1975	1975	0
189	20250324	163600	42232168	1975	1975	1975	1975	0
190	20250324	163500	42232168	1975	1975	1975	1975	0
191	20250324	163400	42232168	1975	1975	1975	1975	0
192	20250324	163300	42232168	1975	1975	1975	1975	0
193	20250324	163200	42232168	1975	1975	1975	1975	0
194	20250324	163100	42232168	1975	1975	1975	1975	0
195	20250324	163000	42232168	1975	1975	1975	1975	0
196	20250324	162900	42232168	1975	1975	1975	1975	0
197	20250324	162800	42232168	1975	1975	1975	1975	0
198	20250324	162700	42232168	1975	1975	1975	1975	0
199	20250324	162600	42232168	1975	1975	1975	1975	0
200	20250324	162500	42232168	1975	1975	1975	1975	0
201	20250324	162400	42232168	1975	1975	1975	1975	0
202	20250324	162300	42232168	1975	1975	1975	1975	0
203	20250324	162200	42232168	1975	1975	1975	1975	0
204	20250324	162100	42232168	1975	1975	1975	1975	0
205	20250324	162000	42232168	1975	1975	1975	1975	0
206	20250324	161900	42232168	1975	1975	1975	1975	0
207	20250324	161800	42232168	1975	1975	1975	1975	0
208	20250324	161700	42232168	1975	1975	1975	1975	0
209	20250324	161600	42232168	1975	1975	1975	1975	0
210	20250324	161500	42232168	1975	1975	1975	1975	0
211	20250324	161400	42232168	1975	1975	1975	1975	0
212	20250324	161300	42232168	1975	1975	1975	1975	210
213	20250324	161200	42232168	1975	1975	1975	1975	0
214	20250324	161100	42232168	1975	1975	1975	1975	0
215	20250324	161000	42232168	1975	1975	1975	1975	0
216	20250324	160900	42232168	1975	1975	1975	1975	0
217	20250324	160800	42232168	1975	1975	1975	1975	0
218	20250324	160700	42232168	1975	1975	1975	1975	0
219	20250324	160600	42232168	1975	1975	1975	1975	0
220	20250324	160500	42232168	1975	1975	1975	1975	0
221	20250324	160400	42232168	1975	1975	1975	1975	0
222	20250324	160300	42232168	1975	1975	1975	1975	0
223	20250324	160200	42232168	1975	1975	1975	1975	0
224	20250324	160100	42232168	1975	1975	1975	1975	0
225	20250324	160000	42232168	1975	1975	1975	1975	0
226	20250324	155900	42232168	1975	1975	1975	1975	0
227	20250324	155800	42232168	1975	1975	1975	1975	0
228	20250324	155700	42232168	1975	1975	1975	1975	0
229	20250324	155600	42232168	1975	1975	1975	1975	0
230	20250324	155500	42232168	1975	1975	1975	1975	0
231	20250324	155400	42232168	1975	1975	1975	1975	0
232	20250324	155300	42232168	1975	1975	1975	1975	0
233	20250324	155200	42232168	1975	1975	1975	1975	0
234	20250324	155100	42232168	1975	1975	1975	1975	0
235	20250324	155000	42232168	1975	1975	1975	1975	0
236	20250324	154900	42232168	1975	1975	1975	1975	0
237	20250324	154800	42232168	1975	1975	1975	1975	0
238	20250324	154700	42232168	1975	1975	1975	1975	0
239	20250324	154600	42232168	1975	1975	1975	1975	0
240	20250324	154500	42232168	1975	1975	1975	1975	0
241	20250324	154400	42232168	1975	1975	1975	1975	0
242	20250324	154300	42232168	1975	1975	1975	1975	210
243	20250324	154200	42232168	1975	1975	1975	1975	0
244	20250324	154100	42232168	1975	1975	1975	1975	0
245	20250324	154000	42232168	1975	1975	1975	1975	0
246	20250324	153900	42232168	1975	1975	1975	1975	0
247	20250324	153800	42232168	1975	1975	1975	1975	0
248	20250324	153700	42232168	1975	1975	1975	1975	0
249	20250324	153600	42232168	1975	1975	1975	1975	0
250	20250324	153500	42232168	1975	1975	1975	1975	0
251	20250324	153400	42232168	1975	1975	1975	1975	0
252	20250324	153300	42232168	1975	1975	1975	1975	0
253	20250324	153200	42232168	1975	1975	1975	1975	0
254	20250324	153100	42232168	1975	1975	1975	1975	0
255	20250324	153000	42232168	1975	1975	1975	1975	210
256	20250324	152900	41817418	1975	1975	1975	1975	0
257	20250324	152800	41817418	1975	1975	1975	1975	0
258	20250324	152700	41817418	1975	1975	1975	1975	0
259	20250324	152600	41817418	1975	1975	1975	1975	0
260	20250324	152500	41817418	1975	1975	1975	1975	0
261	20250324	152400	41817418	1975	1975	1975	1975	0
262	20250324	152300	41817418	1975	1975	1975	1975	0
263	20250324	152200	41817418	1975	1975	1975	1975	0
264	20250324	152100	41817418	1975	1975	1975	1975	0
265	20250324	152000	41817418	1975	1975	1975	1975	0
266	20250324	151900	41817418	1975	1975	1975	1975	0
267	20250324	151800	41817418	1975	1975	1975	1975	0
268	20250324	151700	41817418	1975	1975	1975	1975	0
269	20250324	151600	41817418	1975	1975	1975	1975	0
270	20250324	151500	41817418	1975	1975	1975	1975	0
271	20250324	151400	41817418	1975	1975	1975	1975	0
272	20250324	151300	41817418	1975	1975	1975	1975	0
273	20250324	151200	41817418	1975	1975	1975	1975	0
274	20250324	151100	41817418	1975	1975	1975	1975	0
275	20250324	151000	41817418	1975	1975	1975	1975	0
276	20250324	150900	41817418	1975	1975	1975	1975	0
277	20250324	150800	41817418	1975	1975	1975	1975	0
278	20250324	150700	41817418	1975	1975	1975	1975	0
279	20250324	150600	41817418	1975	1975	1975	1975	0
280	20250324	150500	41817418	1975	1975	1975	1975	0
281	20250324	150400	41817418	1975	1975	1975	1975	0
282	20250324	150300	41817418	1975	1975	1975	1975	0
283	20250324	150200	41817418	1975	1975	1975	1975	20
284	20250324	150100	41777918	1975	1975	1975	1975	0
285	20250324	150000	41777918	1975	1975	1975	1975	0
286	20250324	145900	41777918	1975	1975	1975	1975	0
287	20250324	145800	41777918	1975	1975	1975	1975	0
288	20250324	145700	41777918	1975	1975	1975	1975	0
289	20250324	145600	41777918	1975	1975	1975	1975	0
290	20250324	145500	41777918	1975	1975	1975	1975	0
291	20250324	145400	41777918	1975	1975	1975	1975	0
292	20250324	145300	41777918	1975	1975	1975	1975	0
293	20250324	145200	41777918	1975	1975	1975	1975	0
294	20250324	145100	41777918	1975	1975	1975	1975	0
295	20250324	145000	41777918	1975	1975	1975	1975	0
296	20250324	144900	41777918	1975	1975	1975	1975	1
297	20250324	144800	41775943	1975	1975	1975	1975	0
298	20250324	144700	41775943	1975	1975	1975	1975	0
299	20250324	144600	41775943	1975	1975	1975	1975	0
300	20250324	144500	41775943	1975	1975	1975	1975	0
301	20250324	144400	41775943	1975	1975	1975	1975	0
302	20250324	144300	41775943	1975	1975	1975	1975	0
303	20250324	144200	41775943	1975	1975	1975	1975	0
304	20250324	144100	41775943	1975	1975	1975	1975	0
305	20250324	144000	41775943	1975	1974	1975	1974	70
306	20250324	143900	41637713	1974	1974	1974	1974	0
307	20250324	143800	41637713	1974	1974	1974	1974	0
308	20250324	143700	41637713	1974	1974	1974	1974	0
309	20250324	143600	41637713	1974	1974	1974	1974	0
310	20250324	143500	41637713	1974	1974	1974	1974	0
311	20250324	143400	41637713	1974	1974	1974	1974	0
312	20250324	143300	41637713	1974	1974	1974	1974	0
313	20250324	143200	41637713	1974	1974	1974	1974	0
314	20250324	143100	41637713	1974	1974	1974	1974	0
315	20250324	143000	41637713	1974	1974	1974	1974	0
316	20250324	142900	41637713	1974	1974	1974	1974	0
317	20250324	142800	41637713	1974	1974	1974	1974	0
318	20250324	142700	41637713	1974	1974	1974	1974	0
319	20250324	142600	41637713	1974	1974	1974	1974	0
320	20250324	142500	41637713	1974	1974	1974	1974	0
321	20250324	142400	41637713	1974	1974	1974	1974	0
322	20250324	142300	41637713	1974	1974	1974	1974	0
323	20250324	142200	41637713	1974	1974	1974	1974	0
324	20250324	142100	41637713	1974	1974	1974	1974	0
325	20250324	142000	41637713	1974	1974	1974	1974	0
326	20250324	141900	41637713	1974	1974	1974	1974	0
327	20250324	141800	41637713	1974	1974	1974	1974	0
328	20250324	141700	41637713	1974	1974	1974	1974	0
329	20250324	141600	41637713	1974	1974	1974	1974	0
330	20250324	141500	41637713	1974	1974	1974	1974	0
331	20250324	141400	41637713	1974	1974	1974	1974	0
332	20250324	141300	41637713	1974	1974	1974	1974	0
333	20250324	141200	41637713	1974	1974	1974	1974	0
334	20250324	141100	41637713	1974	1974	1974	1974	0
335	20250324	141000	41637713	1974	1974	1974	1974	0
336	20250324	140900	41637713	1974	1974	1974	1974	0
337	20250324	140800	41637713	1974	1974	1974	1974	0
338	20250324	140700	41637713	1974	1974	1974	1974	0
339	20250324	140600	41637713	1974	1974	1974	1974	0
340	20250324	140500	41637713	1974	1974	1974	1974	0
341	20250324	140400	41637713	1974	1974	1974	1974	0
342	20250324	140300	41637713	1974	1974	1974	1974	0
343	20250324	140200	41637713	1974	1974	1974	1974	0
344	20250324	140100	41637713	1974	1974	1974	1974	0
345	20250324	140000	41637713	1974	1974	1974	1974	0
346	20250324	135900	41637713	1974	1974	1974	1974	0
347	20250324	135800	41637713	1974	1974	1974	1974	0
348	20250324	135700	41637713	1974	1974	1974	1974	0
349	20250324	135600	41637713	1974	1974	1974	1974	1
350	20250324	135500	41635739	1963	1963	1963	1963	0
351	20250324	135400	41635739	1963	1963	1963	1963	0
352	20250324	135300	41635739	1963	1963	1963	1963	0
353	20250324	135200	41635739	1963	1963	1963	1963	0
354	20250324	135100	41635739	1963	1963	1963	1963	0
355	20250324	135000	41635739	1963	1963	1963	1963	0
356	20250324	134900	41635739	1963	1963	1963	1963	0
357	20250324	134800	41635739	1963	1963	1963	1963	0
358	20250324	134700	41635739	1963	1963	1963	1963	0
359	20250324	134600	41635739	1963	1963	1963	1963	0
360	20250324	134500	41635739	1963	1963	1963	1963	0
361	20250324	134400	41635739	1963	1963	1963	1963	0
362	20250324	134300	41635739	1963	1963	1963	1963	0
363	20250324	134200	41635739	1963	1963	1963	1963	73
364	20250324	134100	41492440	1963	1963	1963	1963	0
365	20250324	134000	41492440	1963	1963	1963	1963	0
366	20250324	133900	41492440	1963	1963	1963	1963	0
367	20250324	133800	41492440	1963	1963	1963	1963	0
368	20250324	133700	41492440	1963	1963	1963	1963	0
369	20250324	133600	41492440	1963	1963	1963	1963	0
370	20250324	133500	41492440	1963	1963	1963	1963	0
371	20250324	133400	41492440	1963	1963	1963	1963	0
372	20250324	133300	41492440	1963	1963	1963	1963	0
373	20250324	133200	41492440	1963	1963	1963	1963	0
374	20250324	133100	41492440	1963	1963	1963	1963	0
375	20250324	133000	41492440	1963	1963	1963	1963	0
376	20250324	132900	41492440	1963	1963	1963	1963	0
377	20250324	132800	41492440	1963	1963	1963	1963	0
378	20250324	132700	41492440	1963	1963	1963	1963	10
379	20250324	132600	41472810	1963	1963	1963	1963	10
380	20250324	132500	41453180	1968	1968	1968	1968	0
381	20250324	132400	41453180	1968	1968	1968	1968	0
382	20250324	132300	41453180	1968	1968	1968	1968	0
383	20250324	132200	41453180	1968	1968	1968	1968	0
384	20250324	132100	41453180	1968	1968	1968	1968	0
385	20250324	132000	41453180	1968	1968	1968	1968	0
386	20250324	131900	41453180	1968	1968	1968	1968	0
387	20250324	131800	41453180	1968	1968	1968	1968	0
388	20250324	131700	41453180	1968	1954	1974	1953	103
389	20250324	131600	41251939	1952	1952	1952	1952	0
390	20250324	131500	41251939	1952	1952	1952	1952	0
391	20250324	131400	41251939	1952	1952	1952	1952	0
392	20250324	131300	41251939	1952	1954	1954	1952	11
393	20250324	131200	41230464	1965	1965	1965	1965	0
394	20250324	131100	41230464	1965	1965	1965	1965	0
395	20250324	131000	41230464	1965	1966	1966	1965	85
396	20250324	130900	41063432	1990	1990	1990	1990	0
397	20250324	130800	41063432	1990	1990	1990	1990	0
398	20250324	130700	41063432	1990	1990	1990	1990	0
399	20250324	130600	41063432	1990	1990	1990	1990	0
400	20250324	130500	41063432	1990	1990	1990	1990	0
401	20250324	130400	41063432	1990	1990	1990	1990	0
402	20250324	130300	41063432	1990	1990	1990	1990	0
403	20250324	130200	41063432	1990	1989	1990	1989	5
404	20250324	130100	41053483	1992	1992	1992	1992	0
405	20250324	130000	41053483	1992	1992	1992	1992	0
406	20250324	125900	41053483	1992	1992	1992	1992	0
407	20250324	125800	41053483	1992	1992	1992	1992	0
408	20250324	125700	41053483	1992	1992	1992	1992	0
409	20250324	125600	41053483	1992	1992	1992	1992	0
410	20250324	125500	41053483	1992	1992	1992	1992	0
411	20250324	125400	41053483	1992	1992	1992	1992	0
412	20250324	125300	41053483	1992	1992	1992	1992	0
413	20250324	125200	41053483	1992	1992	1992	1992	0
414	20250324	125100	41053483	1992	1992	1992	1992	0
415	20250324	125000	41053483	1992	1992	1992	1992	0
416	20250324	124900	41053483	1992	1992	1992	1992	0
417	20250324	124800	41053483	1992	1992	1992	1992	0
418	20250324	124700	41053483	1992	1992	1992	1992	0
419	20250324	124600	41053483	1992	1992	1992	1992	0
420	20250324	124500	41053483	1992	1992	1992	1992	0
421	20250324	124400	41053483	1992	1992	1992	1992	0
422	20250324	124300	41053483	1992	1992	1992	1992	0
423	20250324	124200	41053483	1992	1992	1992	1992	0
424	20250324	124100	41053483	1992	1992	1992	1992	0
425	20250324	124000	41053483	1992	1992	1992	1992	0
426	20250324	123900	41053483	1992	1992	1992	1992	0
427	20250324	123800	41053483	1992	1992	1992	1992	0
428	20250324	123700	41053483	1992	1992	1992	1992	0
429	20250324	123600	41053483	1992	1992	1992	1992	0
430	20250324	123500	41053483	1992	1992	1992	1992	0
431	20250324	123400	41053483	1992	1992	1992	1992	0
432	20250324	123300	41053483	1992	1992	1992	1992	0
433	20250324	123200	41053483	1992	1992	1992	1992	0
434	20250324	123100	41053483	1992	1992	1992	1992	0
435	20250324	123000	41053483	1992	1992	1992	1992	0
436	20250324	122900	41053483	1992	1992	1992	1992	5
437	20250324	122800	41043523	1995	1995	1995	1995	0
438	20250324	122700	41043523	1995	1995	1995	1995	0
439	20250324	122600	41043523	1995	1995	1995	1995	0
440	20250324	122500	41043523	1995	1995	1995	1995	0
441	20250324	122400	41043523	1995	1995	1995	1995	0
442	20250324	122300	41043523	1995	1995	1995	1995	0
443	20250324	122200	41043523	1995	1995	1995	1995	0
444	20250324	122100	41043523	1995	1995	1995	1995	0
445	20250324	122000	41043523	1995	1995	1995	1995	1
446	20250324	121900	41041528	1951	1951	1951	1951	0
447	20250324	121800	41041528	1951	1951	1951	1951	0
448	20250324	121700	41041528	1951	1951	1951	1951	0
449	20250324	121600	41041528	1951	1983	1983	1951	600
450	20250324	121500	39865833	2005	2005	2005	2005	0
451	20250324	121400	39865833	2005	2005	2005	2005	0
452	20250324	121300	39865833	2005	2005	2005	2005	0
453	20250324	121200	39865833	2005	2005	2005	2005	0
454	20250324	121100	39865833	2005	2005	2005	2005	0
455	20250324	121000	39865833	2005	2005	2005	2005	0
456	20250324	120900	39865833	2005	2005	2005	2005	0
457	20250324	120800	39865833	2005	2000	2005	2000	50
458	20250324	120700	39765683	2020	2020	2020	2020	0
459	20250324	120600	39765683	2020	2020	2020	2020	0
460	20250324	120500	39765683	2020	2020	2020	2020	0
461	20250324	120400	39765683	2020	2020	2020	2020	0
462	20250324	120300	39765683	2020	2020	2020	2020	0
463	20250324	120200	39765683	2020	2020	2020	2020	0
464	20250324	120100	39765683	2020	2020	2020	2020	0
465	20250324	120000	39765683	2020	2015	2020	2015	98
466	20250324	115900	39567823	2025	2005	2025	2005	194
467	20250324	115800	39176793	2005	2005	2005	2005	0
468	20250324	115700	39176793	2005	2005	2005	2005	0
469	20250324	115600	39176793	2005	2005	2005	2005	18
470	20250324	115500	39140703	2010	1983	2010	1983	190
471	20250324	115400	38760530	1978	1978	1978	1978	0
472	20250324	115300	38760530	1978	1978	1978	1978	0
473	20250324	115200	38760530	1978	1978	1978	1978	0
474	20250324	115100	38760530	1978	1977	1978	1977	252
475	20250324	115000	38262078	1961	1961	1961	1961	4
476	20250324	114900	38254234	1978	1978	1978	1978	0
477	20250324	114800	38254234	1978	1978	1978	1978	0
478	20250324	114700	38254234	1978	1978	1978	1978	0
479	20250324	114600	38254234	1978	1977	1978	1977	193
480	20250324	114500	37872497	1978	1978	1978	1978	0
481	20250324	114400	37872497	1978	1978	1978	1978	0
482	20250324	114300	37872497	1978	1978	1978	1978	0
483	20250324	114200	37872497	1978	1977	1978	1977	190
484	20250324	114100	37496820	1977	1977	1977	1977	0
485	20250324	114000	37496820	1977	1977	1977	1977	57
486	20250324	113900	37384131	1978	1978	1978	1978	0
487	20250324	113800	37384131	1978	1975	1978	1975	190
488	20250324	113700	37008447	1975	1975	1975	1975	0
489	20250324	113600	37008447	1975	1975	1975	1975	0
490	20250324	113500	37008447	1975	1975	1975	1975	0
491	20250324	113400	37008447	1975	1974	1975	1974	190
492	20250324	113300	36633198	1975	1975	1975	1975	0
493	20250324	113200	36633198	1975	1975	1975	1975	0
494	20250324	113100	36633198	1975	1975	1975	1975	0
495	20250324	113000	36633198	1975	1974	1975	1974	192
496	20250324	112900	36254003	1960	1964	1964	1960	200
497	20250324	112800	35861923	1975	1975	1975	1975	0
498	20250324	112700	35861923	1975	1975	1975	1975	0
499	20250324	112600	35861923	1975	1970	1975	1970	190
500	20250324	112500	35487608	1970	1970	1970	1970	0
501	20250324	112400	35487608	1970	1970	1970	1970	0
502	20250324	112300	35487608	1970	1970	1970	1970	0
503	20250324	112200	35487608	1970	1970	1970	1970	185
504	20250324	112100	35123158	1970	1969	1970	1969	101
505	20250324	112000	34924189	1969	1969	1969	1969	0
506	20250324	111900	34924189	1969	1969	1969	1969	0
507	20250324	111800	34924189	1969	1969	1969	1969	0
508	20250324	111700	34924189	1969	1969	1969	1969	0
509	20250324	111600	34924189	1969	1969	1969	1969	0
510	20250324	111500	34924189	1969	1969	1969	1969	0
511	20250324	111400	34924189	1969	1969	1970	1969	184
512	20250324	111300	34561711	1970	1970	1970	1970	0
513	20250324	111200	34561711	1970	1970	1970	1970	0
514	20250324	111100	34561711	1970	1969	1970	1969	9
515	20250324	111000	34543982	1970	1969	1970	1969	180
516	20250324	110900	34189383	1970	1970	1970	1970	0
517	20250324	110800	34189383	1970	1970	1970	1970	0
518	20250324	110700	34189383	1970	1969	1970	1969	10
519	20250324	110600	34169684	1970	1969	1970	1969	180
520	20250324	110500	33815110	1969	1969	1969	1969	0
521	20250324	110400	33815110	1969	1969	1969	1969	0
522	20250324	110300	33815110	1969	1969	1969	1969	0
523	20250324	110200	33815110	1969	1968	1969	1968	180
524	20250324	110100	33460692	1968	1968	1968	1968	1
525	20250324	110000	33458724	1968	1964	1968	1964	8
526	20250324	105900	33443003	1960	1960	1960	1960	792
527	20250324	105800	31890683	1960	1959	1960	1959	175
528	20250324	105700	31547684	1959	1959	1959	1959	0
529	20250324	105600	31547684	1959	1959	1959	1959	0
530	20250324	105500	31547684	1959	1959	1959	1959	0
531	20250324	105400	31547684	1959	1959	1959	1959	2
532	20250324	105300	31543766	1959	1959	1959	1959	1
533	20250324	105200	31541807	1959	1959	1959	1959	1
534	20250324	105100	31539848	1959	1959	1959	1959	0
535	20250324	105000	31539848	1959	1959	1959	1959	1
536	20250324	104900	31537889	1960	1958	1960	1958	154
537	20250324	104800	31236154	1958	1958	1958	1958	1
538	20250324	104700	31234196	1958	1958	1958	1958	1
539	20250324	104600	31232238	1959	1959	1959	1959	1
540	20250324	104500	31230279	1960	1959	1960	1959	148
541	20250324	104400	30940201	1960	1960	1960	1960	0
542	20250324	104300	30940201	1960	1960	1960	1960	0
543	20250324	104200	30940201	1960	1960	1960	1960	0
544	20250324	104100	30940201	1960	1960	1960	1960	0
545	20250324	104000	30940201	1960	1960	1960	1960	0
546	20250324	103900	30940201	1960	1960	1960	1960	0
547	20250324	103800	30940201	1960	1960	1960	1960	0
548	20250324	103700	30940201	1960	1960	1960	1960	0
549	20250324	103600	30940201	1960	1960	1960	1960	0
550	20250324	103500	30940201	1960	1960	1960	1960	121
551	20250324	103400	30703041	1960	1960	1960	1960	0
552	20250324	103300	30703041	1960	1960	1960	1960	0
553	20250324	103200	30703041	1960	1960	1960	1960	0
554	20250324	103100	30703041	1960	1960	1960	1960	121
555	20250324	103000	30465881	1960	1960	1960	1960	0
556	20250324	102900	30465881	1960	1960	1960	1960	0
557	20250324	102800	30465881	1960	1960	1960	1960	0
558	20250324	102700	30465881	1960	1960	1960	1960	0
559	20250324	102600	30465881	1960	1960	1960	1960	121
560	20250324	102500	30228721	1960	1960	1960	1960	0
561	20250324	102400	30228721	1960	1960	1960	1960	0
562	20250324	102300	30228721	1960	1960	1960	1960	0
563	20250324	102200	30228721	1960	1960	1960	1960	0
564	20250324	102100	30228721	1960	1960	1960	1960	0
565	20250324	102000	30228721	1960	1960	1960	1960	0
566	20250324	101900	30228721	1960	1960	1960	1960	0
567	20250324	101800	30228721	1960	1960	1960	1960	256
568	20250324	101700	29726961	1960	1960	1960	1960	0
569	20250324	101600	29726961	1960	1960	1960	1960	0
570	20250324	101500	29726961	1960	1959	1960	1959	153
571	20250324	101400	29427106	1959	1959	1959	1959	0
572	20250324	101300	29427106	1959	1959	1959	1959	0
573	20250324	101200	29427106	1959	1959	1959	1959	153
574	20250324	101100	29127379	1959	1959	1959	1959	0
575	20250324	101000	29127379	1959	1959	1959	1959	0
576	20250324	100900	29127379	1959	1953	1959	1953	154
577	20250324	100800	28826299	1953	1953	1953	1953	0
578	20250324	100700	28826299	1953	1953	1953	1953	8
579	20250324	100600	28810675	1953	1953	1953	1953	154
580	20250324	100500	28509913	1953	1953	1953	1953	0
581	20250324	100400	28509913	1953	1953	1953	1953	0
582	20250324	100300	28509913	1953	1953	1953	1953	165
583	20250324	100200	28187668	1953	1953	1953	1953	0
584	20250324	100100	28187668	1953	1953	1953	1953	0
585	20250324	100000	28187668	1953	1953	1953	1953	0
586	20250324	095900	28187668	1953	1953	1953	1953	0
587	20250324	095800	28187668	1953	1953	1953	1953	0
588	20250324	095700	28187668	1953	1953	1953	1953	0
589	20250324	095600	28187668	1953	1953	1953	1953	0
590	20250324	095500	28187668	1953	1953	1953	1953	0
591	20250324	095400	28187668	1953	1953	1953	1953	0
592	20250324	095300	28187668	1953	1953	1953	1953	0
593	20250324	095200	28187668	1953	1953	1953	1953	0
594	20250324	095100	28187668	1953	1953	1953	1953	1
595	20250324	095000	28185715	1953	1953	1953	1953	0
596	20250324	094900	28185715	1953	1953	1953	1953	0
597	20250324	094800	28185715	1953	1953	1953	1953	0
598	20250324	094700	28185715	1953	1953	1953	1953	0
599	20250324	094600	28185715	1953	1953	1953	1953	0
600	20250324	094500	28185715	1953	1953	1953	1953	0
601	20250324	094400	28185715	1953	1953	1953	1953	0
602	20250324	094300	28185715	1953	1953	1953	1953	0
603	20250324	094200	28185715	1953	1953	1953	1953	0
604	20250324	094100	28185715	1953	1953	1953	1953	0
605	20250324	094000	28185715	1953	1952	1953	1952	2
606	20250324	093900	28181810	1941	1941	1941	1941	0
607	20250324	093800	28181810	1941	1941	1941	1941	0
608	20250324	093700	28181810	1941	1940	1941	1940	439
609	20250324	093600	27330050	1940	1940	1940	1940	0
610	20250324	093500	27330050	1940	1941	1941	1940	696
611	20250324	093400	25979806	1941	1942	1942	1941	494
612	20250324	093300	25020942	1953	1953	1953	1953	0
613	20250324	093200	25020942	1953	1953	1953	1953	0
614	20250324	093100	25020942	1953	1953	1953	1953	1
615	20250324	093000	25018989	1942	1948	1948	1942	700
616	20250324	092900	23659385	1948	1948	1948	1948	0
617	20250324	092800	23659385	1948	1948	1948	1948	0
618	20250324	092700	23659385	1948	1952	1952	1948	62
619	20250324	092600	23538365	1949	1941	1953	1941	870
620	20250324	092500	21849329	1942	1943	1943	1942	27
621	20250324	092400	21796894	1954	1943	1954	1942	177
622	20250324	092300	21453136	1958	1942	1958	1942	201
623	20250324	092200	21062778	1942	1943	1943	1942	496
624	20250324	092100	20099545	1960	1960	1960	1960	1
625	20250324	092000	20097585	1942	1942	1942	1942	0
626	20250324	091900	20097585	1942	1942	1942	1942	696
627	20250324	091800	18745953	1941	1946	1946	1941	5000
628	20250324	091700	9038309	1964	1946	1964	1943	1128
629	20250324	091600	6841652	1946	1947	1947	1946	696
630	20250324	091500	5487218	1965	1964	1965	1964	51
631	20250324	091400	5387004	1965	1976	1976	1965	208
632	20250324	091300	4978272	1964	1964	1964	1964	0
633	20250324	091200	4978272	1964	1964	1964	1964	0
634	20250324	091100	4978272	1964	1977	1977	1964	696
635	20250324	091000	3611284	1979	1979	1979	1979	0
636	20250324	090900	3611284	1979	1980	1980	1979	203
637	20250324	090800	3209345	2025	2025	2025	2025	0
638	20250324	090700	3209345	2025	2025	2025	2025	0
639	20250324	090600	3209345	2025	2025	2025	2025	0
640	20250324	090500	3209345	2025	2025	2025	2025	0
641	20250324	090400	3209345	2025	2025	2025	2025	0
642	20250324	090300	3209345	2025	2025	2025	2025	0
643	20250324	090200	3209345	2025	2025	2025	2025	1
644	20250324	090100	3207320	2000	1964	2040	1964	584
645	20250324	090000	2038632	1964	1964	1964	1964	1038