KissMeData/063760/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194200	20193800	1950	1950	1950	1950	114
3	20250327	194100	20193800	1950	1950	1950	1950	0
4	20250327	194000	20193800	1950	1950	1950	1950	0
5	20250327	193900	20193800	1950	1950	1950	1950	0
6	20250327	193800	20193800	1950	1950	1950	1950	0
7	20250327	193700	20193800	1950	1950	1950	1950	0
8	20250327	193600	20193800	1950	1950	1950	1950	0
9	20250327	193500	20193800	1950	1950	1950	1950	0
10	20250327	193400	20193800	1950	1950	1950	1950	0
11	20250327	193300	20193800	1950	1950	1950	1950	0
12	20250327	193200	20193800	1950	1950	1950	1950	0
13	20250327	193100	20193800	1950	1950	1950	1950	0
14	20250327	193000	20193800	1950	1950	1950	1950	0
15	20250327	192900	20193800	1950	1950	1950	1950	0
16	20250327	192800	20193800	1950	1950	1950	1950	0
17	20250327	192700	20193800	1950	1950	1950	1950	0
18	20250327	192600	20193800	1950	1950	1950	1950	0
19	20250327	192500	20193800	1950	1950	1950	1950	0
20	20250327	192400	20193800	1950	1950	1950	1950	0
21	20250327	192300	20193800	1950	1950	1950	1950	0
22	20250327	192200	20193800	1950	1950	1950	1950	0
23	20250327	192100	20193800	1950	1950	1950	1950	0
24	20250327	192000	20193800	1950	1950	1950	1950	0
25	20250327	191900	20193800	1950	1950	1950	1950	0
26	20250327	191800	20193800	1950	1950	1950	1950	0
27	20250327	191700	20193800	1950	1950	1950	1950	0
28	20250327	191600	20193800	1950	1950	1950	1950	0
29	20250327	191500	20193800	1950	1950	1950	1950	0
30	20250327	191400	20193800	1950	1950	1950	1950	0
31	20250327	191300	20193800	1950	1950	1950	1950	0
32	20250327	191200	20193800	1950	1950	1950	1950	114
33	20250327	191100	20193800	1950	1950	1950	1950	0
34	20250327	191000	20193800	1950	1950	1950	1950	0
35	20250327	190900	20193800	1950	1950	1950	1950	0
36	20250327	190800	20193800	1950	1950	1950	1950	0
37	20250327	190700	20193800	1950	1950	1950	1950	0
38	20250327	190600	20193800	1950	1950	1950	1950	0
39	20250327	190500	20193800	1950	1950	1950	1950	0
40	20250327	190400	20193800	1950	1950	1950	1950	0
41	20250327	190300	20193800	1950	1950	1950	1950	0
42	20250327	190200	20193800	1950	1950	1950	1950	0
43	20250327	190100	20193800	1950	1950	1950	1950	0
44	20250327	190000	20193800	1950	1950	1950	1950	0
45	20250327	185900	20193800	1950	1950	1950	1950	0
46	20250327	185800	20193800	1950	1950	1950	1950	0
47	20250327	185700	20193800	1950	1950	1950	1950	0
48	20250327	185600	20193800	1950	1950	1950	1950	0
49	20250327	185500	20193800	1950	1950	1950	1950	0
50	20250327	185400	20193800	1950	1950	1950	1950	0
51	20250327	185300	20193800	1950	1950	1950	1950	0
52	20250327	185200	20193800	1950	1950	1950	1950	0
53	20250327	185100	20193800	1950	1950	1950	1950	0
54	20250327	185000	20193800	1950	1950	1950	1950	0
55	20250327	184900	20193800	1950	1950	1950	1950	0
56	20250327	184800	20193800	1950	1950	1950	1950	0
57	20250327	184700	20193800	1950	1950	1950	1950	0
58	20250327	184600	20193800	1950	1950	1950	1950	0
59	20250327	184500	20193800	1950	1950	1950	1950	0
60	20250327	184400	20193800	1950	1950	1950	1950	0
61	20250327	184300	20193800	1950	1950	1950	1950	0
62	20250327	184200	20193800	1950	1950	1950	1950	114
63	20250327	184100	20193800	1950	1950	1950	1950	0
64	20250327	184000	20193800	1950	1950	1950	1950	0
65	20250327	183900	20193800	1950	1950	1950	1950	0
66	20250327	183800	20193800	1950	1950	1950	1950	0
67	20250327	183700	20193800	1950	1950	1950	1950	0
68	20250327	183600	20193800	1950	1950	1950	1950	0
69	20250327	183500	20193800	1950	1950	1950	1950	0
70	20250327	183400	20193800	1950	1950	1950	1950	0
71	20250327	183300	20193800	1950	1950	1950	1950	0
72	20250327	183200	20193800	1950	1950	1950	1950	0
73	20250327	183100	20193800	1950	1950	1950	1950	0
74	20250327	183000	20193800	1950	1950	1950	1950	0
75	20250327	182900	20193800	1950	1950	1950	1950	0
76	20250327	182800	20193800	1950	1950	1950	1950	0
77	20250327	182700	20193800	1950	1950	1950	1950	0
78	20250327	182600	20193800	1950	1950	1950	1950	0
79	20250327	182500	20193800	1950	1950	1950	1950	0
80	20250327	182400	20193800	1950	1950	1950	1950	0
81	20250327	182300	20193800	1950	1950	1950	1950	0
82	20250327	182200	20193800	1950	1950	1950	1950	0
83	20250327	182100	20193800	1950	1950	1950	1950	0
84	20250327	182000	20193800	1950	1950	1950	1950	0
85	20250327	181900	20193800	1950	1950	1950	1950	0
86	20250327	181800	20193800	1950	1950	1950	1950	0
87	20250327	181700	20193800	1950	1950	1950	1950	0
88	20250327	181600	20193800	1950	1950	1950	1950	0
89	20250327	181500	20193800	1950	1950	1950	1950	0
90	20250327	181400	20193800	1950	1950	1950	1950	0
91	20250327	181300	20193800	1950	1950	1950	1950	0
92	20250327	181200	20193800	1950	1950	1950	1950	114
93	20250327	181100	20193800	1950	1950	1950	1950	0
94	20250327	181000	20193800	1950	1950	1950	1950	0
95	20250327	180900	20193800	1950	1950	1950	1950	0
96	20250327	180800	20193800	1950	1950	1950	1950	0
97	20250327	180700	20193800	1950	1950	1950	1950	0
98	20250327	180600	20193800	1950	1950	1950	1950	0
99	20250327	180500	20193800	1950	1950	1950	1950	0
100	20250327	180400	20193800	1950	1950	1950	1950	0
101	20250327	180300	20193800	1950	1950	1950	1950	0
102	20250327	180200	20193800	1950	1950	1950	1950	0
103	20250327	180100	20193800	1950	1950	1950	1950	0
104	20250327	180000	20193800	1950	1950	1950	1950	0
105	20250327	175900	20193800	1950	1950	1950	1950	0
106	20250327	175800	20193800	1950	1950	1950	1950	0
107	20250327	175700	20193800	1950	1950	1950	1950	0
108	20250327	175600	20193800	1950	1950	1950	1950	0
109	20250327	175500	20193800	1950	1950	1950	1950	0
110	20250327	175400	20193800	1950	1950	1950	1950	0
111	20250327	175300	20193800	1950	1950	1950	1950	0
112	20250327	175200	20193800	1950	1950	1950	1950	0
113	20250327	175100	20193800	1950	1950	1950	1950	0
114	20250327	175000	20193800	1950	1950	1950	1950	0
115	20250327	174900	20193800	1950	1950	1950	1950	0
116	20250327	174800	20193800	1950	1950	1950	1950	0
117	20250327	174700	20193800	1950	1950	1950	1950	0
118	20250327	174600	20193800	1950	1950	1950	1950	0
119	20250327	174500	20193800	1950	1950	1950	1950	0
120	20250327	174400	20193800	1950	1950	1950	1950	0
121	20250327	174300	20193800	1950	1950	1950	1950	0
122	20250327	174200	20193800	1950	1950	1950	1950	114
123	20250327	174100	20193800	1950	1950	1950	1950	0
124	20250327	174000	20193800	1950	1950	1950	1950	0
125	20250327	173900	20193800	1950	1950	1950	1950	0
126	20250327	173800	20193800	1950	1950	1950	1950	0
127	20250327	173700	20193800	1950	1950	1950	1950	0
128	20250327	173600	20193800	1950	1950	1950	1950	0
129	20250327	173500	20193800	1950	1950	1950	1950	0
130	20250327	173400	20193800	1950	1950	1950	1950	0
131	20250327	173300	20193800	1950	1950	1950	1950	0
132	20250327	173200	20193800	1950	1950	1950	1950	0
133	20250327	173100	20193800	1950	1950	1950	1950	0
134	20250327	173000	20193800	1950	1950	1950	1950	0
135	20250327	172900	20193800	1950	1950	1950	1950	0
136	20250327	172800	20193800	1950	1950	1950	1950	0
137	20250327	172700	20193800	1950	1950	1950	1950	0
138	20250327	172600	20193800	1950	1950	1950	1950	0
139	20250327	172500	20193800	1950	1950	1950	1950	0
140	20250327	172400	20193800	1950	1950	1950	1950	0
141	20250327	172300	20193800	1950	1950	1950	1950	0
142	20250327	172200	20193800	1950	1950	1950	1950	0
143	20250327	172100	20193800	1950	1950	1950	1950	0
144	20250327	172000	20193800	1950	1950	1950	1950	0
145	20250327	171900	20193800	1950	1950	1950	1950	0
146	20250327	171800	20193800	1950	1950	1950	1950	0
147	20250327	171700	20193800	1950	1950	1950	1950	0
148	20250327	171600	20193800	1950	1950	1950	1950	0
149	20250327	171500	20193800	1950	1950	1950	1950	0
150	20250327	171400	20193800	1950	1950	1950	1950	0
151	20250327	171300	20193800	1950	1950	1950	1950	0
152	20250327	171200	20193800	1950	1950	1950	1950	114
153	20250327	171100	20193800	1950	1950	1950	1950	0
154	20250327	171000	20193800	1950	1950	1950	1950	0
155	20250327	170900	20193800	1950	1950	1950	1950	0
156	20250327	170800	20193800	1950	1950	1950	1950	0
157	20250327	170700	20193800	1950	1950	1950	1950	0
158	20250327	170600	20193800	1950	1950	1950	1950	0
159	20250327	170500	20193800	1950	1950	1950	1950	0
160	20250327	170400	20193800	1950	1950	1950	1950	0
161	20250327	170300	20193800	1950	1950	1950	1950	0
162	20250327	170200	20193800	1950	1950	1950	1950	0
163	20250327	170100	20193800	1950	1950	1950	1950	0
164	20250327	170000	20193800	1950	1950	1950	1950	0
165	20250327	165900	20193800	1950	1950	1950	1950	0
166	20250327	165800	20193800	1950	1950	1950	1950	0
167	20250327	165700	20193800	1950	1950	1950	1950	0
168	20250327	165600	20193800	1950	1950	1950	1950	0
169	20250327	165500	20193800	1950	1950	1950	1950	0
170	20250327	165400	20193800	1950	1950	1950	1950	0
171	20250327	165300	20193800	1950	1950	1950	1950	0
172	20250327	165200	20193800	1950	1950	1950	1950	0
173	20250327	165100	20193800	1950	1950	1950	1950	0
174	20250327	165000	20193800	1950	1950	1950	1950	0
175	20250327	164900	20193800	1950	1950	1950	1950	0
176	20250327	164800	20193800	1950	1950	1950	1950	0
177	20250327	164700	20193800	1950	1950	1950	1950	0
178	20250327	164600	20193800	1950	1950	1950	1950	0
179	20250327	164500	20193800	1950	1950	1950	1950	0
180	20250327	164400	20193800	1950	1950	1950	1950	0
181	20250327	164300	20193800	1950	1950	1950	1950	0
182	20250327	164200	20193800	1950	1950	1950	1950	114
183	20250327	164100	20193800	1950	1950	1950	1950	0
184	20250327	164000	20193800	1950	1950	1950	1950	0
185	20250327	163900	20193800	1950	1950	1950	1950	0
186	20250327	163800	20193800	1950	1950	1950	1950	0
187	20250327	163700	20193800	1950	1950	1950	1950	0
188	20250327	163600	20193800	1950	1950	1950	1950	0
189	20250327	163500	20193800	1950	1950	1950	1950	0
190	20250327	163400	20193800	1950	1950	1950	1950	0
191	20250327	163300	20193800	1950	1950	1950	1950	0
192	20250327	163200	20193800	1950	1950	1950	1950	0
193	20250327	163100	20193800	1950	1950	1950	1950	0
194	20250327	163000	20193800	1950	1950	1950	1950	0
195	20250327	162900	20193800	1950	1950	1950	1950	0
196	20250327	162800	20193800	1950	1950	1950	1950	0
197	20250327	162700	20193800	1950	1950	1950	1950	0
198	20250327	162600	20193800	1950	1950	1950	1950	0
199	20250327	162500	20193800	1950	1950	1950	1950	0
200	20250327	162400	20193800	1950	1950	1950	1950	0
201	20250327	162300	20193800	1950	1950	1950	1950	0
202	20250327	162200	20193800	1950	1950	1950	1950	0
203	20250327	162100	20193800	1950	1950	1950	1950	0
204	20250327	162000	20193800	1950	1950	1950	1950	0
205	20250327	161900	20193800	1950	1950	1950	1950	0
206	20250327	161800	20193800	1950	1950	1950	1950	0
207	20250327	161700	20193800	1950	1950	1950	1950	0
208	20250327	161600	20193800	1950	1950	1950	1950	0
209	20250327	161500	20193800	1950	1950	1950	1950	0
210	20250327	161400	20193800	1950	1950	1950	1950	0
211	20250327	161300	20193800	1950	1950	1950	1950	0
212	20250327	161200	20193800	1950	1950	1950	1950	114
213	20250327	161100	20193800	1950	1950	1950	1950	0
214	20250327	161000	20193800	1950	1950	1950	1950	0
215	20250327	160900	20193800	1950	1950	1950	1950	0
216	20250327	160800	20193800	1950	1950	1950	1950	0
217	20250327	160700	20193800	1950	1950	1950	1950	0
218	20250327	160600	20193800	1950	1950	1950	1950	0
219	20250327	160500	20193800	1950	1950	1950	1950	0
220	20250327	160400	20193800	1950	1950	1950	1950	0
221	20250327	160300	20193800	1950	1950	1950	1950	0
222	20250327	160200	20193800	1950	1950	1950	1950	0
223	20250327	160100	20193800	1950	1950	1950	1950	0
224	20250327	160000	20193800	1950	1950	1950	1950	0
225	20250327	155900	20193800	1950	1950	1950	1950	0
226	20250327	155800	20193800	1950	1950	1950	1950	0
227	20250327	155700	20193800	1950	1950	1950	1950	0
228	20250327	155600	20193800	1950	1950	1950	1950	0
229	20250327	155500	20193800	1950	1950	1950	1950	0
230	20250327	155400	20193800	1950	1950	1950	1950	0
231	20250327	155300	20193800	1950	1950	1950	1950	0
232	20250327	155200	20193800	1950	1950	1950	1950	0
233	20250327	155100	20193800	1950	1950	1950	1950	0
234	20250327	155000	20193800	1950	1950	1950	1950	0
235	20250327	154900	20193800	1950	1950	1950	1950	0
236	20250327	154800	20193800	1950	1950	1950	1950	0
237	20250327	154700	20193800	1950	1950	1950	1950	0
238	20250327	154600	20193800	1950	1950	1950	1950	0
239	20250327	154500	20193800	1950	1950	1950	1950	0
240	20250327	154400	20193800	1950	1950	1950	1950	0
241	20250327	154300	20193800	1950	1950	1950	1950	0
242	20250327	154200	20193800	1950	1950	1950	1950	114
243	20250327	154100	20193800	1950	1950	1950	1950	0
244	20250327	154000	20193800	1950	1950	1950	1950	0
245	20250327	153900	20193800	1950	1950	1950	1950	0
246	20250327	153800	20193800	1950	1950	1950	1950	0
247	20250327	153700	20193800	1950	1950	1950	1950	0
248	20250327	153600	20193800	1950	1950	1950	1950	0
249	20250327	153500	20193800	1950	1950	1950	1950	0
250	20250327	153400	20193800	1950	1950	1950	1950	0
251	20250327	153300	20193800	1950	1950	1950	1950	0
252	20250327	153200	20193800	1950	1950	1950	1950	0
253	20250327	153100	20193800	1950	1950	1950	1950	0
254	20250327	153000	20193800	1950	1950	1950	1950	114
255	20250327	152900	19971500	1944	1944	1944	1944	0
256	20250327	152800	19971500	1944	1944	1944	1944	0
257	20250327	152700	19971500	1944	1944	1944	1944	0
258	20250327	152600	19971500	1944	1944	1944	1944	0
259	20250327	152500	19971500	1944	1944	1944	1944	0
260	20250327	152400	19971500	1944	1944	1944	1944	0
261	20250327	152300	19971500	1944	1944	1944	1944	0
262	20250327	152200	19971500	1944	1944	1944	1944	0
263	20250327	152100	19971500	1944	1944	1944	1944	0
264	20250327	152000	19971500	1944	1944	1944	1944	0
265	20250327	151900	19971500	1944	1944	1944	1944	0
266	20250327	151800	19971500	1944	1944	1944	1944	0
267	20250327	151700	19971500	1944	1944	1944	1944	0
268	20250327	151600	19971500	1944	1944	1944	1944	26
269	20250327	151500	19920956	1944	1944	1944	1944	0
270	20250327	151400	19920956	1944	1944	1944	1944	18
271	20250327	151300	19885964	1951	1951	1951	1951	0
272	20250327	151200	19885964	1951	1951	1951	1951	0
273	20250327	151100	19885964	1951	1951	1951	1951	0
274	20250327	151000	19885964	1951	1951	1951	1951	0
275	20250327	150900	19885964	1951	1951	1951	1951	0
276	20250327	150800	19885964	1951	1951	1951	1951	0
277	20250327	150700	19885964	1951	1951	1951	1951	0
278	20250327	150600	19885964	1951	1951	1951	1951	0
279	20250327	150500	19885964	1951	1951	1951	1951	0
280	20250327	150400	19885964	1951	1951	1951	1951	0
281	20250327	150300	19885964	1951	1951	1951	1951	0
282	20250327	150200	19885964	1951	1951	1951	1951	0
283	20250327	150100	19885964	1951	1951	1951	1951	0
284	20250327	150000	19885964	1951	1951	1951	1951	0
285	20250327	145900	19885964	1951	1951	1951	1951	0
286	20250327	145800	19885964	1951	1949	1951	1944	400
287	20250327	145700	19106899	1950	1950	1950	1950	0
288	20250327	145600	19106899	1950	1950	1950	1950	0
289	20250327	145500	19106899	1950	1950	1950	1950	0
290	20250327	145400	19106899	1950	1950	1950	1950	0
291	20250327	145300	19106899	1950	1950	1950	1950	0
292	20250327	145200	19106899	1950	1950	1950	1950	0
293	20250327	145100	19106899	1950	1950	1950	1950	0
294	20250327	145000	19106899	1950	1950	1950	1950	0
295	20250327	144900	19106899	1950	1950	1950	1950	0
296	20250327	144800	19106899	1950	1950	1950	1950	0
297	20250327	144700	19106899	1950	1950	1950	1950	0
298	20250327	144600	19106899	1950	1950	1950	1950	0
299	20250327	144500	19106899	1950	1950	1950	1950	1
300	20250327	144400	19104949	1950	1950	1950	1950	0
301	20250327	144300	19104949	1950	1950	1950	1950	0
302	20250327	144200	19104949	1950	1950	1950	1950	0
303	20250327	144100	19104949	1950	1950	1950	1950	0
304	20250327	144000	19104949	1950	1950	1950	1950	0
305	20250327	143900	19104949	1950	1950	1950	1950	0
306	20250327	143800	19104949	1950	1950	1950	1950	0
307	20250327	143700	19104949	1950	1950	1950	1950	0
308	20250327	143600	19104949	1950	1949	1950	1949	3
309	20250327	143500	19099101	1950	1950	1950	1950	0
310	20250327	143400	19099101	1950	1950	1950	1950	0
311	20250327	143300	19099101	1950	1950	1950	1950	175
312	20250327	143200	18757851	1950	1950	1950	1950	0
313	20250327	143100	18757851	1950	1950	1950	1950	0
314	20250327	143000	18757851	1950	1950	1950	1950	0
315	20250327	142900	18757851	1950	1950	1950	1950	0
316	20250327	142800	18757851	1950	1950	1950	1950	0
317	20250327	142700	18757851	1950	1950	1950	1950	0
318	20250327	142600	18757851	1950	1950	1950	1950	0
319	20250327	142500	18757851	1950	1950	1950	1950	1
320	20250327	142400	18755901	1950	1950	1950	1950	0
321	20250327	142300	18755901	1950	1950	1950	1950	0
322	20250327	142200	18755901	1950	1950	1950	1950	0
323	20250327	142100	18755901	1950	1950	1950	1950	0
324	20250327	142000	18755901	1950	1950	1950	1950	0
325	20250327	141900	18755901	1950	1950	1950	1950	0
326	20250327	141800	18755901	1950	1950	1950	1950	0
327	20250327	141700	18755901	1950	1950	1950	1950	0
328	20250327	141600	18755901	1950	1950	1950	1950	200
329	20250327	141500	18365901	1950	1949	1950	1945	2520
330	20250327	141400	13458751	1950	1950	1950	1950	0
331	20250327	141300	13458751	1950	1950	1950	1950	0
332	20250327	141200	13458751	1950	1950	1950	1950	0
333	20250327	141100	13458751	1950	1950	1950	1950	0
334	20250327	141000	13458751	1950	1950	1950	1950	0
335	20250327	140900	13458751	1950	1950	1950	1950	0
336	20250327	140800	13458751	1950	1950	1950	1950	0
337	20250327	140700	13458751	1950	1950	1950	1950	0
338	20250327	140600	13458751	1950	1950	1950	1950	0
339	20250327	140500	13458751	1950	1950	1950	1950	0
340	20250327	140400	13458751	1950	1950	1950	1950	0
341	20250327	140300	13458751	1950	1950	1950	1950	0
342	20250327	140200	13458751	1950	1950	1950	1950	0
343	20250327	140100	13458751	1950	1950	1950	1950	0
344	20250327	140000	13458751	1950	1950	1950	1950	0
345	20250327	135900	13458751	1950	1950	1950	1950	0
346	20250327	135800	13458751	1950	1950	1950	1950	0
347	20250327	135700	13458751	1950	1950	1950	1950	0
348	20250327	135600	13458751	1950	1950	1950	1950	0
349	20250327	135500	13458751	1950	1950	1950	1950	0
350	20250327	135400	13458751	1950	1950	1950	1950	0
351	20250327	135300	13458751	1950	1950	1950	1950	0
352	20250327	135200	13458751	1950	1950	1950	1950	0
353	20250327	135100	13458751	1950	1950	1950	1950	0
354	20250327	135000	13458751	1950	1950	1950	1950	0
355	20250327	134900	13458751	1950	1950	1950	1950	0
356	20250327	134800	13458751	1950	1950	1950	1950	0
357	20250327	134700	13458751	1950	1950	1950	1950	0
358	20250327	134600	13458751	1950	1950	1950	1950	0
359	20250327	134500	13458751	1950	1950	1950	1950	0
360	20250327	134400	13458751	1950	1950	1950	1950	0
361	20250327	134300	13458751	1950	1950	1950	1950	0
362	20250327	134200	13458751	1950	1950	1950	1950	0
363	20250327	134100	13458751	1950	1950	1950	1950	0
364	20250327	134000	13458751	1950	1950	1950	1950	0
365	20250327	133900	13458751	1950	1950	1950	1950	0
366	20250327	133800	13458751	1950	1950	1950	1950	0
367	20250327	133700	13458751	1950	1950	1950	1950	10
368	20250327	133600	13439251	1950	1950	1950	1950	0
369	20250327	133500	13439251	1950	1950	1950	1950	0
370	20250327	133400	13439251	1950	1950	1950	1950	5
371	20250327	133300	13429501	1950	1950	1950	1950	0
372	20250327	133200	13429501	1950	1950	1950	1950	0
373	20250327	133100	13429501	1950	1950	1950	1950	0
374	20250327	133000	13429501	1950	1950	1950	1950	0
375	20250327	132900	13429501	1950	1950	1950	1950	0
376	20250327	132800	13429501	1950	1950	1950	1950	0
377	20250327	132700	13429501	1950	1950	1950	1950	0
378	20250327	132600	13429501	1950	1950	1950	1950	0
379	20250327	132500	13429501	1950	1950	1950	1950	0
380	20250327	132400	13429501	1950	1951	1951	1950	53
381	20250327	132300	13326141	1951	1951	1951	1951	0
382	20250327	132200	13326141	1951	1951	1951	1951	2
383	20250327	132100	13322239	1952	1952	1952	1952	0
384	20250327	132000	13322239	1952	1952	1952	1952	0
385	20250327	131900	13322239	1952	1952	1952	1952	25
386	20250327	131800	13273439	1952	1952	1952	1952	0
387	20250327	131700	13273439	1952	1952	1952	1952	0
388	20250327	131600	13273439	1952	1952	1952	1952	0
389	20250327	131500	13273439	1952	1952	1952	1952	0
390	20250327	131400	13273439	1952	1952	1952	1952	0
391	20250327	131300	13273439	1952	1952	1952	1952	0
392	20250327	131200	13273439	1952	1952	1952	1952	0
393	20250327	131100	13273439	1952	1952	1952	1952	0
394	20250327	131000	13273439	1952	1952	1952	1952	5
395	20250327	130900	13263679	1952	1952	1952	1952	0
396	20250327	130800	13263679	1952	1952	1952	1952	0
397	20250327	130700	13263679	1952	1952	1952	1952	0
398	20250327	130600	13263679	1952	1952	1952	1952	0
399	20250327	130500	13263679	1952	1952	1952	1952	0
400	20250327	130400	13263679	1952	1952	1952	1952	0
401	20250327	130300	13263679	1952	1952	1952	1952	0
402	20250327	130200	13263679	1952	1952	1952	1952	0
403	20250327	130100	13263679	1952	1952	1952	1952	0
404	20250327	130000	13263679	1952	1952	1952	1952	0
405	20250327	125900	13263679	1952	1952	1952	1952	0
406	20250327	125800	13263679	1952	1952	1952	1952	0
407	20250327	125700	13263679	1952	1952	1952	1952	0
408	20250327	125600	13263679	1952	1952	1952	1952	0
409	20250327	125500	13263679	1952	1952	1952	1952	0
410	20250327	125400	13263679	1952	1952	1952	1952	0
411	20250327	125300	13263679	1952	1952	1952	1952	0
412	20250327	125200	13263679	1952	1952	1952	1952	0
413	20250327	125100	13263679	1952	1952	1952	1952	0
414	20250327	125000	13263679	1952	1952	1952	1952	0
415	20250327	124900	13263679	1952	1952	1952	1952	0
416	20250327	124800	13263679	1952	1952	1952	1952	0
417	20250327	124700	13263679	1952	1952	1952	1952	0
418	20250327	124600	13263679	1952	1952	1952	1952	0
419	20250327	124500	13263679	1952	1952	1952	1952	10
420	20250327	124400	13244159	1952	1952	1952	1952	12
421	20250327	124300	13220735	1953	1953	1953	1953	10
422	20250327	124200	13201205	1953	1953	1953	1953	0
423	20250327	124100	13201205	1953	1953	1953	1953	0
424	20250327	124000	13201205	1953	1953	1953	1953	0
425	20250327	123900	13201205	1953	1953	1953	1953	0
426	20250327	123800	13201205	1953	1953	1953	1953	0
427	20250327	123700	13201205	1953	1953	1953	1953	0
428	20250327	123600	13201205	1953	1953	1953	1953	0
429	20250327	123500	13201205	1953	1953	1953	1953	0
430	20250327	123400	13201205	1953	1953	1953	1953	0
431	20250327	123300	13201205	1953	1953	1953	1953	0
432	20250327	123200	13201205	1953	1953	1953	1953	0
433	20250327	123100	13201205	1953	1953	1953	1953	0
434	20250327	123000	13201205	1953	1953	1953	1953	0
435	20250327	122900	13201205	1953	1953	1953	1953	0
436	20250327	122800	13201205	1953	1953	1953	1953	0
437	20250327	122700	13201205	1953	1953	1953	1953	0
438	20250327	122600	13201205	1953	1953	1953	1953	0
439	20250327	122500	13201205	1953	1953	1953	1953	0
440	20250327	122400	13201205	1953	1953	1953	1953	0
441	20250327	122300	13201205	1953	1953	1953	1953	0
442	20250327	122200	13201205	1953	1953	1953	1953	0
443	20250327	122100	13201205	1953	1953	1953	1953	0
444	20250327	122000	13201205	1953	1953	1953	1953	0
445	20250327	121900	13201205	1953	1953	1953	1953	0
446	20250327	121800	13201205	1953	1953	1953	1953	0
447	20250327	121700	13201205	1953	1953	1953	1953	0
448	20250327	121600	13201205	1953	1953	1953	1953	0
449	20250327	121500	13201205	1953	1953	1953	1953	0
450	20250327	121400	13201205	1953	1953	1953	1953	0
451	20250327	121300	13201205	1953	1953	1953	1953	0
452	20250327	121200	13201205	1953	1953	1953	1953	0
453	20250327	121100	13201205	1953	1953	1953	1953	0
454	20250327	121000	13201205	1953	1953	1953	1953	0
455	20250327	120900	13201205	1953	1953	1953	1953	0
456	20250327	120800	13201205	1953	1953	1953	1953	0
457	20250327	120700	13201205	1953	1953	1953	1953	0
458	20250327	120600	13201205	1953	1953	1953	1953	0
459	20250327	120500	13201205	1953	1953	1953	1953	0
460	20250327	120400	13201205	1953	1953	1953	1953	0
461	20250327	120300	13201205	1953	1953	1953	1953	0
462	20250327	120200	13201205	1953	1953	1953	1953	0
463	20250327	120100	13201205	1953	1953	1953	1953	0
464	20250327	120000	13201205	1953	1953	1953	1953	4
465	20250327	115900	13193393	1953	1953	1953	1953	0
466	20250327	115800	13193393	1953	1953	1953	1953	0
467	20250327	115700	13193393	1953	1953	1953	1953	0
468	20250327	115600	13193393	1953	1953	1953	1953	0
469	20250327	115500	13193393	1953	1953	1953	1953	0
470	20250327	115400	13193393	1953	1953	1953	1953	0
471	20250327	115300	13193393	1953	1953	1953	1953	0
472	20250327	115200	13193393	1953	1948	1953	1948	125
473	20250327	115100	12949844	1948	1949	1949	1948	272
474	20250327	115000	12419888	1950	1950	1950	1950	0
475	20250327	114900	12419888	1950	1950	1950	1950	0
476	20250327	114800	12419888	1950	1950	1950	1950	10
477	20250327	114700	12400388	1950	1950	1950	1950	0
478	20250327	114600	12400388	1950	1950	1950	1950	0
479	20250327	114500	12400388	1950	1950	1950	1950	0
480	20250327	114400	12400388	1950	1950	1950	1950	0
481	20250327	114300	12400388	1950	1950	1950	1950	0
482	20250327	114200	12400388	1950	1950	1950	1950	0
483	20250327	114100	12400388	1950	1950	1950	1950	0
484	20250327	114000	12400388	1950	1950	1950	1950	0
485	20250327	113900	12400388	1950	1950	1950	1950	0
486	20250327	113800	12400388	1950	1950	1950	1950	0
487	20250327	113700	12400388	1950	1950	1950	1950	0
488	20250327	113600	12400388	1950	1950	1950	1950	0
489	20250327	113500	12400388	1950	1950	1950	1950	0
490	20250327	113400	12400388	1950	1950	1950	1950	0
491	20250327	113300	12400388	1950	1950	1950	1950	0
492	20250327	113200	12400388	1950	1950	1950	1950	1
493	20250327	113100	12398438	1950	1950	1950	1950	0
494	20250327	113000	12398438	1950	1950	1950	1950	0
495	20250327	112900	12398438	1950	1950	1950	1950	0
496	20250327	112800	12398438	1950	1950	1950	1950	0
497	20250327	112700	12398438	1950	1950	1950	1950	0
498	20250327	112600	12398438	1950	1950	1950	1950	0
499	20250327	112500	12398438	1950	1950	1950	1950	0
500	20250327	112400	12398438	1950	1950	1950	1950	0
501	20250327	112300	12398438	1950	1950	1950	1950	0
502	20250327	112200	12398438	1950	1950	1950	1950	0
503	20250327	112100	12398438	1950	1950	1950	1950	0
504	20250327	112000	12398438	1950	1950	1950	1950	0
505	20250327	111900	12398438	1950	1950	1950	1950	0
506	20250327	111800	12398438	1950	1950	1950	1950	0
507	20250327	111700	12398438	1950	1950	1950	1950	0
508	20250327	111600	12398438	1950	1949	1950	1949	20
509	20250327	111500	12359448	1948	1948	1948	1948	0
510	20250327	111400	12359448	1948	1948	1948	1948	50
511	20250327	111300	12262048	1950	1950	1950	1950	0
512	20250327	111200	12262048	1950	1950	1950	1950	0
513	20250327	111100	12262048	1950	1950	1950	1950	0
514	20250327	111000	12262048	1950	1950	1950	1950	0
515	20250327	110900	12262048	1950	1950	1950	1950	0
516	20250327	110800	12262048	1950	1950	1950	1950	0
517	20250327	110700	12262048	1950	1950	1950	1950	0
518	20250327	110600	12262048	1950	1950	1950	1950	0
519	20250327	110500	12262048	1950	1950	1950	1950	0
520	20250327	110400	12262048	1950	1950	1950	1950	1
521	20250327	110300	12260098	1950	1950	1950	1949	956
522	20250327	110200	10396017	1951	1952	1952	1951	767
523	20250327	110100	8899469	1953	1953	1953	1953	0
524	20250327	110000	8899469	1953	1953	1953	1953	2
525	20250327	105900	8895563	1953	1953	1953	1953	0
526	20250327	105800	8895563	1953	1953	1953	1953	1
527	20250327	105700	8893610	1953	1953	1953	1953	1
528	20250327	105600	8891657	1953	1953	1953	1953	0
529	20250327	105500	8891657	1953	1953	1953	1953	0
530	20250327	105400	8891657	1953	1953	1953	1953	0
531	20250327	105300	8891657	1953	1953	1953	1953	0
532	20250327	105200	8891657	1953	1953	1953	1953	0
533	20250327	105100	8891657	1953	1953	1953	1953	0
534	20250327	105000	8891657	1953	1953	1953	1953	0
535	20250327	104900	8891657	1953	1953	1953	1953	0
536	20250327	104800	8891657	1953	1953	1953	1953	0
537	20250327	104700	8891657	1953	1953	1953	1953	0
538	20250327	104600	8891657	1953	1953	1953	1953	0
539	20250327	104500	8891657	1953	1953	1953	1953	0
540	20250327	104400	8891657	1953	1953	1953	1953	0
541	20250327	104300	8891657	1953	1953	1953	1953	0
542	20250327	104200	8891657	1953	1953	1953	1953	0
543	20250327	104100	8891657	1953	1953	1953	1953	181
544	20250327	104000	8538164	1952	1952	1952	1952	0
545	20250327	103900	8538164	1952	1953	1953	1952	900
546	20250327	103800	6780482	1953	1953	1953	1953	0
547	20250327	103700	6780482	1953	1953	1953	1953	0
548	20250327	103600	6780482	1953	1953	1953	1953	1209
549	20250327	103500	4419305	1953	1953	1953	1953	8
550	20250327	103400	4403681	1953	1953	1953	1953	36
551	20250327	103300	4333373	1953	1953	1953	1953	59
552	20250327	103200	4218146	1953	1955	1955	1953	199
553	20250327	103100	3829222	1970	1970	1970	1970	0
554	20250327	103000	3829222	1970	1970	1970	1970	0
555	20250327	102900	3829222	1970	1970	1970	1970	0
556	20250327	102800	3829222	1970	1970	1970	1970	0
557	20250327	102700	3829222	1970	1970	1970	1970	0
558	20250327	102600	3829222	1970	1970	1970	1970	0
559	20250327	102500	3829222	1970	1970	1970	1970	0
560	20250327	102400	3829222	1970	1970	1970	1970	0
561	20250327	102300	3829222	1970	1970	1970	1970	0
562	20250327	102200	3829222	1970	1970	1970	1970	0
563	20250327	102100	3829222	1970	1970	1970	1970	0
564	20250327	102000	3829222	1970	1970	1970	1970	0
565	20250327	101900	3829222	1970	1970	1970	1970	0
566	20250327	101800	3829222	1970	1970	1970	1970	0
567	20250327	101700	3829222	1970	1970	1970	1970	0
568	20250327	101600	3829222	1970	1970	1970	1970	0
569	20250327	101500	3829222	1970	1970	1970	1970	0
570	20250327	101400	3829222	1970	1970	1970	1970	0
571	20250327	101300	3829222	1970	1970	1970	1970	0
572	20250327	101200	3829222	1970	1970	1970	1970	0
573	20250327	101100	3829222	1970	1970	1970	1970	0
574	20250327	101000	3829222	1970	1970	1970	1970	0
575	20250327	100900	3829222	1970	1970	1970	1970	0
576	20250327	100800	3829222	1970	1970	1970	1970	0
577	20250327	100700	3829222	1970	1970	1970	1970	0
578	20250327	100600	3829222	1970	1970	1970	1970	0
579	20250327	100500	3829222	1970	1970	1970	1970	0
580	20250327	100400	3829222	1970	1970	1970	1970	0
581	20250327	100300	3829222	1970	1970	1970	1970	0
582	20250327	100200	3829222	1970	1970	1970	1970	0
583	20250327	100100	3829222	1970	1970	1970	1970	0
584	20250327	100000	3829222	1970	1970	1970	1970	0
585	20250327	095900	3829222	1970	1970	1970	1970	0
586	20250327	095800	3829222	1970	1970	1970	1970	0
587	20250327	095700	3829222	1970	1970	1970	1970	0
588	20250327	095600	3829222	1970	1970	1970	1970	0
589	20250327	095500	3829222	1970	1970	1970	1970	0
590	20250327	095400	3829222	1970	1970	1970	1970	0
591	20250327	095300	3829222	1970	1970	1970	1970	0
592	20250327	095200	3829222	1970	1970	1970	1970	0
593	20250327	095100	3829222	1970	1970	1970	1970	0
594	20250327	095000	3829222	1970	1970	1970	1970	0
595	20250327	094900	3829222	1970	1970	1970	1970	0
596	20250327	094800	3829222	1970	1970	1970	1970	0
597	20250327	094700	3829222	1970	1970	1970	1970	0
598	20250327	094600	3829222	1970	1970	1970	1970	10
599	20250327	094500	3809522	1974	1974	1974	1974	0
600	20250327	094400	3809522	1974	1974	1974	1974	0
601	20250327	094300	3809522	1974	1974	1974	1974	1
602	20250327	094200	3807548	1975	1975	1975	1975	0
603	20250327	094100	3807548	1975	1975	1975	1975	0
604	20250327	094000	3807548	1975	1975	1975	1975	0
605	20250327	093900	3807548	1975	1975	1975	1975	0
606	20250327	093800	3807548	1975	1975	1975	1975	0
607	20250327	093700	3807548	1975	1975	1975	1975	0
608	20250327	093600	3807548	1975	1975	1975	1975	0
609	20250327	093500	3807548	1975	1975	1975	1975	0
610	20250327	093400	3807548	1975	1975	1975	1975	0
611	20250327	093300	3807548	1975	1974	1975	1974	200
612	20250327	093200	3412555	1976	1976	1976	1976	0
613	20250327	093100	3412555	1976	1976	1976	1976	0
614	20250327	093000	3412555	1976	1976	1976	1976	0
615	20250327	092900	3412555	1976	1976	1976	1976	0
616	20250327	092800	3412555	1976	1976	1976	1976	0
617	20250327	092700	3412555	1976	1976	1976	1976	0
618	20250327	092600	3412555	1976	1976	1976	1976	0
619	20250327	092500	3412555	1976	1976	1976	1976	0
620	20250327	092400	3412555	1976	1976	1976	1976	0
621	20250327	092300	3412555	1976	1976	1976	1976	0
622	20250327	092200	3412555	1976	1957	1976	1957	47
623	20250327	092100	3320538	1957	1956	1957	1950	8
624	20250327	092000	3304918	1943	1943	1943	1943	0
625	20250327	091900	3304918	1943	1957	1957	1943	553
626	20250327	091800	2227362	1957	1957	1957	1957	71
627	20250327	091700	2088415	1977	1977	1977	1977	0
628	20250327	091600	2088415	1977	1977	1977	1977	0
629	20250327	091500	2088415	1977	1977	1977	1977	0
630	20250327	091400	2088415	1977	1977	1977	1977	1
631	20250327	091300	2086438	1957	1957	1957	1957	0
632	20250327	091200	2086438	1957	1957	1957	1957	0
633	20250327	091100	2086438	1957	1960	1960	1957	50
634	20250327	091000	1988465	1960	1975	1975	1960	200
635	20250327	090900	1595880	1980	1980	1980	1980	0
636	20250327	090800	1595880	1980	1980	1980	1980	0
637	20250327	090700	1595880	1980	1980	1980	1980	0
638	20250327	090600	1595880	1980	1980	1980	1980	0
639	20250327	090500	1595880	1980	1980	1980	1980	0
640	20250327	090400	1595880	1980	1980	1980	1980	5
641	20250327	090300	1585980	1980	1980	1980	1980	0
642	20250327	090200	1585980	1980	1980	1980	1980	0
643	20250327	090100	1585980	1980	1980	1980	1980	0
644	20250327	090000	1585980	1980	1980	1980	1980	801