KissMeData/160550/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	201000	112067959	1966	1966	1966	1966	1709
3	20250403	200900	112067959	1966	1966	1966	1966	0
4	20250403	200800	112067959	1966	1966	1966	1966	0
5	20250403	200700	112067959	1966	1966	1966	1966	0
6	20250403	200600	112067959	1966	1966	1966	1966	0
7	20250403	200500	112067959	1966	1966	1966	1966	0
8	20250403	200400	112067959	1966	1966	1966	1966	0
9	20250403	200300	112067959	1966	1966	1966	1966	0
10	20250403	200200	112067959	1966	1966	1966	1966	0
11	20250403	200100	112067959	1966	1966	1966	1966	0
12	20250403	200000	112067959	1966	1966	1966	1966	0
13	20250403	195900	112067959	1966	1966	1966	1966	0
14	20250403	195800	112067959	1966	1966	1966	1966	0
15	20250403	195700	112067959	1966	1966	1966	1966	0
16	20250403	195600	112067959	1966	1966	1966	1966	0
17	20250403	195500	112067959	1966	1966	1966	1966	0
18	20250403	195400	112067959	1966	1966	1966	1966	0
19	20250403	195300	112067959	1966	1966	1966	1966	0
20	20250403	195200	112067959	1966	1966	1966	1966	0
21	20250403	195100	112067959	1966	1966	1966	1966	0
22	20250403	195000	112067959	1966	1966	1966	1966	0
23	20250403	194900	112067959	1966	1966	1966	1966	0
24	20250403	194800	112067959	1966	1966	1966	1966	0
25	20250403	194700	112067959	1966	1966	1966	1966	0
26	20250403	194600	112067959	1966	1966	1966	1966	0
27	20250403	194500	112067959	1966	1966	1966	1966	0
28	20250403	194400	112067959	1966	1966	1966	1966	0
29	20250403	194300	112067959	1966	1966	1966	1966	0
30	20250403	194200	112067959	1966	1966	1966	1966	0
31	20250403	194100	112067959	1966	1966	1966	1966	0
32	20250403	194000	112067959	1966	1966	1966	1966	1709
33	20250403	193900	112067959	1966	1966	1966	1966	0
34	20250403	193800	112067959	1966	1966	1966	1966	0
35	20250403	193700	112067959	1966	1966	1966	1966	0
36	20250403	193600	112067959	1966	1966	1966	1966	0
37	20250403	193500	112067959	1966	1966	1966	1966	0
38	20250403	193400	112067959	1966	1966	1966	1966	0
39	20250403	193300	112067959	1966	1966	1966	1966	0
40	20250403	193200	112067959	1966	1966	1966	1966	0
41	20250403	193100	112067959	1966	1966	1966	1966	0
42	20250403	193000	112067959	1966	1966	1966	1966	0
43	20250403	192900	112067959	1966	1966	1966	1966	0
44	20250403	192800	112067959	1966	1966	1966	1966	0
45	20250403	192700	112067959	1966	1966	1966	1966	0
46	20250403	192600	112067959	1966	1966	1966	1966	0
47	20250403	192500	112067959	1966	1966	1966	1966	0
48	20250403	192400	112067959	1966	1966	1966	1966	0
49	20250403	192300	112067959	1966	1966	1966	1966	0
50	20250403	192200	112067959	1966	1966	1966	1966	0
51	20250403	192100	112067959	1966	1966	1966	1966	0
52	20250403	192000	112067959	1966	1966	1966	1966	0
53	20250403	191900	112067959	1966	1966	1966	1966	0
54	20250403	191800	112067959	1966	1966	1966	1966	0
55	20250403	191700	112067959	1966	1966	1966	1966	0
56	20250403	191600	112067959	1966	1966	1966	1966	0
57	20250403	191500	112067959	1966	1966	1966	1966	0
58	20250403	191400	112067959	1966	1966	1966	1966	0
59	20250403	191300	112067959	1966	1966	1966	1966	0
60	20250403	191200	112067959	1966	1966	1966	1966	0
61	20250403	191100	112067959	1966	1966	1966	1966	0
62	20250403	191000	112067959	1966	1966	1966	1966	1709
63	20250403	190900	112067959	1966	1966	1966	1966	0
64	20250403	190800	112067959	1966	1966	1966	1966	0
65	20250403	190700	112067959	1966	1966	1966	1966	0
66	20250403	190600	112067959	1966	1966	1966	1966	0
67	20250403	190500	112067959	1966	1966	1966	1966	0
68	20250403	190400	112067959	1966	1966	1966	1966	0
69	20250403	190300	112067959	1966	1966	1966	1966	0
70	20250403	190200	112067959	1966	1966	1966	1966	0
71	20250403	190100	112067959	1966	1966	1966	1966	0
72	20250403	190000	112067959	1966	1966	1966	1966	0
73	20250403	185900	112067959	1966	1966	1966	1966	0
74	20250403	185800	112067959	1966	1966	1966	1966	0
75	20250403	185700	112067959	1966	1966	1966	1966	0
76	20250403	185600	112067959	1966	1966	1966	1966	0
77	20250403	185500	112067959	1966	1966	1966	1966	0
78	20250403	185400	112067959	1966	1966	1966	1966	0
79	20250403	185300	112067959	1966	1966	1966	1966	0
80	20250403	185200	112067959	1966	1966	1966	1966	0
81	20250403	185100	112067959	1966	1966	1966	1966	0
82	20250403	185000	112067959	1966	1966	1966	1966	0
83	20250403	184900	112067959	1966	1966	1966	1966	0
84	20250403	184800	112067959	1966	1966	1966	1966	0
85	20250403	184700	112067959	1966	1966	1966	1966	0
86	20250403	184600	112067959	1966	1966	1966	1966	0
87	20250403	184500	112067959	1966	1966	1966	1966	0
88	20250403	184400	112067959	1966	1966	1966	1966	0
89	20250403	184300	112067959	1966	1966	1966	1966	0
90	20250403	184200	112067959	1966	1966	1966	1966	0
91	20250403	184100	112067959	1966	1966	1966	1966	0
92	20250403	184000	112067959	1966	1966	1966	1966	1709
93	20250403	183900	112067959	1966	1966	1966	1966	0
94	20250403	183800	112067959	1966	1966	1966	1966	0
95	20250403	183700	112067959	1966	1966	1966	1966	0
96	20250403	183600	112067959	1966	1966	1966	1966	0
97	20250403	183500	112067959	1966	1966	1966	1966	0
98	20250403	183400	112067959	1966	1966	1966	1966	0
99	20250403	183300	112067959	1966	1966	1966	1966	0
100	20250403	183200	112067959	1966	1966	1966	1966	0
101	20250403	183100	112067959	1966	1966	1966	1966	0
102	20250403	183000	112067959	1966	1966	1966	1966	0
103	20250403	182900	112067959	1966	1966	1966	1966	0
104	20250403	182800	112067959	1966	1966	1966	1966	0
105	20250403	182700	112067959	1966	1966	1966	1966	0
106	20250403	182600	112067959	1966	1966	1966	1966	0
107	20250403	182500	112067959	1966	1966	1966	1966	0
108	20250403	182400	112067959	1966	1966	1966	1966	0
109	20250403	182300	112067959	1966	1966	1966	1966	0
110	20250403	182200	112067959	1966	1966	1966	1966	0
111	20250403	182100	112067959	1966	1966	1966	1966	0
112	20250403	182000	112067959	1966	1966	1966	1966	0
113	20250403	181900	112067959	1966	1966	1966	1966	0
114	20250403	181800	112067959	1966	1966	1966	1966	0
115	20250403	181700	112067959	1966	1966	1966	1966	0
116	20250403	181600	112067959	1966	1966	1966	1966	0
117	20250403	181500	112067959	1966	1966	1966	1966	0
118	20250403	181400	112067959	1966	1966	1966	1966	0
119	20250403	181300	112067959	1966	1966	1966	1966	0
120	20250403	181200	112067959	1966	1966	1966	1966	0
121	20250403	181100	112067959	1966	1966	1966	1966	0
122	20250403	181000	112067959	1966	1966	1966	1966	1709
123	20250403	180900	112067959	1966	1966	1966	1966	0
124	20250403	180800	112067959	1966	1966	1966	1966	0
125	20250403	180700	112067959	1966	1966	1966	1966	0
126	20250403	180600	112067959	1966	1966	1966	1966	0
127	20250403	180500	112067959	1966	1966	1966	1966	0
128	20250403	180400	112067959	1966	1966	1966	1966	0
129	20250403	180300	112067959	1966	1966	1966	1966	0
130	20250403	180200	112067959	1966	1966	1966	1966	0
131	20250403	180100	112067959	1966	1966	1966	1966	0
132	20250403	180000	112067959	1966	1966	1966	1966	0
133	20250403	175900	112067959	1966	1966	1966	1966	0
134	20250403	175800	112067959	1966	1966	1966	1966	0
135	20250403	175700	112067959	1966	1966	1966	1966	0
136	20250403	175600	112067959	1966	1966	1966	1966	0
137	20250403	175500	112067959	1966	1966	1966	1966	0
138	20250403	175400	112067959	1966	1966	1966	1966	0
139	20250403	175300	112067959	1966	1966	1966	1966	0
140	20250403	175200	112067959	1966	1966	1966	1966	0
141	20250403	175100	112067959	1966	1966	1966	1966	0
142	20250403	175000	112067959	1966	1966	1966	1966	0
143	20250403	174900	112067959	1966	1966	1966	1966	0
144	20250403	174800	112067959	1966	1966	1966	1966	0
145	20250403	174700	112067959	1966	1966	1966	1966	0
146	20250403	174600	112067959	1966	1966	1966	1966	0
147	20250403	174500	112067959	1966	1966	1966	1966	0
148	20250403	174400	112067959	1966	1966	1966	1966	0
149	20250403	174300	112067959	1966	1966	1966	1966	0
150	20250403	174200	112067959	1966	1966	1966	1966	0
151	20250403	174100	112067959	1966	1966	1966	1966	0
152	20250403	174000	112067959	1966	1966	1966	1966	1709
153	20250403	173900	112067959	1966	1966	1966	1966	0
154	20250403	173800	112067959	1966	1966	1966	1966	0
155	20250403	173700	112067959	1966	1966	1966	1966	0
156	20250403	173600	112067959	1966	1966	1966	1966	0
157	20250403	173500	112067959	1966	1966	1966	1966	0
158	20250403	173400	112067959	1966	1966	1966	1966	0
159	20250403	173300	112067959	1966	1966	1966	1966	0
160	20250403	173200	112067959	1966	1966	1966	1966	0
161	20250403	173100	112067959	1966	1966	1966	1966	0
162	20250403	173000	112067959	1966	1966	1966	1966	0
163	20250403	172900	112067959	1966	1966	1966	1966	0
164	20250403	172800	112067959	1966	1966	1966	1966	0
165	20250403	172700	112067959	1966	1966	1966	1966	0
166	20250403	172600	112067959	1966	1966	1966	1966	0
167	20250403	172500	112067959	1966	1966	1966	1966	0
168	20250403	172400	112067959	1966	1966	1966	1966	0
169	20250403	172300	112067959	1966	1966	1966	1966	0
170	20250403	172200	112067959	1966	1966	1966	1966	0
171	20250403	172100	112067959	1966	1966	1966	1966	0
172	20250403	172000	112067959	1966	1966	1966	1966	0
173	20250403	171900	112067959	1966	1966	1966	1966	0
174	20250403	171800	112067959	1966	1966	1966	1966	0
175	20250403	171700	112067959	1966	1966	1966	1966	0
176	20250403	171600	112067959	1966	1966	1966	1966	0
177	20250403	171500	112067959	1966	1966	1966	1966	0
178	20250403	171400	112067959	1966	1966	1966	1966	0
179	20250403	171300	112067959	1966	1966	1966	1966	0
180	20250403	171200	112067959	1966	1966	1966	1966	0
181	20250403	171100	112067959	1966	1966	1966	1966	0
182	20250403	171000	112067959	1966	1966	1966	1966	1709
183	20250403	170900	112067959	1966	1966	1966	1966	0
184	20250403	170800	112067959	1966	1966	1966	1966	0
185	20250403	170700	112067959	1966	1966	1966	1966	0
186	20250403	170600	112067959	1966	1966	1966	1966	0
187	20250403	170500	112067959	1966	1966	1966	1966	0
188	20250403	170400	112067959	1966	1966	1966	1966	0
189	20250403	170300	112067959	1966	1966	1966	1966	0
190	20250403	170200	112067959	1966	1966	1966	1966	0
191	20250403	170100	112067959	1966	1966	1966	1966	0
192	20250403	170000	112067959	1966	1966	1966	1966	0
193	20250403	165900	112067959	1966	1966	1966	1966	0
194	20250403	165800	112067959	1966	1966	1966	1966	0
195	20250403	165700	112067959	1966	1966	1966	1966	0
196	20250403	165600	112067959	1966	1966	1966	1966	0
197	20250403	165500	112067959	1966	1966	1966	1966	0
198	20250403	165400	112067959	1966	1966	1966	1966	0
199	20250403	165300	112067959	1966	1966	1966	1966	0
200	20250403	165200	112067959	1966	1966	1966	1966	0
201	20250403	165100	112067959	1966	1966	1966	1966	0
202	20250403	165000	112067959	1966	1966	1966	1966	0
203	20250403	164900	112067959	1966	1966	1966	1966	0
204	20250403	164800	112067959	1966	1966	1966	1966	0
205	20250403	164700	112067959	1966	1966	1966	1966	0
206	20250403	164600	112067959	1966	1966	1966	1966	0
207	20250403	164500	112067959	1966	1966	1966	1966	0
208	20250403	164400	112067959	1966	1966	1966	1966	0
209	20250403	164300	112067959	1966	1966	1966	1966	0
210	20250403	164200	112067959	1966	1966	1966	1966	0
211	20250403	164100	112067959	1966	1966	1966	1966	0
212	20250403	164000	112067959	1966	1966	1966	1966	1709
213	20250403	163900	112067959	1966	1966	1966	1966	0
214	20250403	163800	112067959	1966	1966	1966	1966	0
215	20250403	163700	112067959	1966	1966	1966	1966	0
216	20250403	163600	112067959	1966	1966	1966	1966	0
217	20250403	163500	112067959	1966	1966	1966	1966	0
218	20250403	163400	112067959	1966	1966	1966	1966	0
219	20250403	163300	112067959	1966	1966	1966	1966	0
220	20250403	163200	112067959	1966	1966	1966	1966	0
221	20250403	163100	112067959	1966	1966	1966	1966	0
222	20250403	163000	112067959	1966	1966	1966	1966	0
223	20250403	162900	112067959	1966	1966	1966	1966	0
224	20250403	162800	112067959	1966	1966	1966	1966	0
225	20250403	162700	112067959	1966	1966	1966	1966	0
226	20250403	162600	112067959	1966	1966	1966	1966	0
227	20250403	162500	112067959	1966	1966	1966	1966	0
228	20250403	162400	112067959	1966	1966	1966	1966	0
229	20250403	162300	112067959	1966	1966	1966	1966	0
230	20250403	162200	112067959	1966	1966	1966	1966	0
231	20250403	162100	112067959	1966	1966	1966	1966	0
232	20250403	162000	112067959	1966	1966	1966	1966	0
233	20250403	161900	112067959	1966	1966	1966	1966	0
234	20250403	161800	112067959	1966	1966	1966	1966	0
235	20250403	161700	112067959	1966	1966	1966	1966	0
236	20250403	161600	112067959	1966	1966	1966	1966	0
237	20250403	161500	112067959	1966	1966	1966	1966	0
238	20250403	161400	112067959	1966	1966	1966	1966	0
239	20250403	161300	112067959	1966	1966	1966	1966	0
240	20250403	161200	112067959	1966	1966	1966	1966	0
241	20250403	161100	112067959	1966	1966	1966	1966	0
242	20250403	161000	112067959	1966	1966	1966	1966	1709
243	20250403	160900	112067959	1966	1966	1966	1966	0
244	20250403	160800	112067959	1966	1966	1966	1966	0
245	20250403	160700	112067959	1966	1966	1966	1966	0
246	20250403	160600	112067959	1966	1966	1966	1966	0
247	20250403	160500	112067959	1966	1966	1966	1966	0
248	20250403	160400	112067959	1966	1966	1966	1966	0
249	20250403	160300	112067959	1966	1966	1966	1966	0
250	20250403	160200	112067959	1966	1966	1966	1966	0
251	20250403	160100	112067959	1966	1966	1966	1966	0
252	20250403	160000	112067959	1966	1966	1966	1966	0
253	20250403	155900	112067959	1966	1966	1966	1966	0
254	20250403	155800	112067959	1966	1966	1966	1966	0
255	20250403	155700	112067959	1966	1966	1966	1966	0
256	20250403	155600	112067959	1966	1966	1966	1966	0
257	20250403	155500	112067959	1966	1966	1966	1966	0
258	20250403	155400	112067959	1966	1966	1966	1966	0
259	20250403	155300	112067959	1966	1966	1966	1966	0
260	20250403	155200	112067959	1966	1966	1966	1966	0
261	20250403	155100	112067959	1966	1966	1966	1966	0
262	20250403	155000	112067959	1966	1966	1966	1966	0
263	20250403	154900	112067959	1966	1966	1966	1966	0
264	20250403	154800	112067959	1966	1966	1966	1966	0
265	20250403	154700	112067959	1966	1966	1966	1966	0
266	20250403	154600	112067959	1966	1966	1966	1966	0
267	20250403	154500	112067959	1966	1966	1966	1966	0
268	20250403	154400	112067959	1966	1966	1966	1966	0
269	20250403	154300	112067959	1966	1966	1966	1966	0
270	20250403	154200	112067959	1966	1966	1966	1966	0
271	20250403	154100	112067959	1966	1966	1966	1966	0
272	20250403	154000	112067959	1966	1966	1966	1966	1709
273	20250403	153900	112067959	1966	1966	1966	1966	0
274	20250403	153800	112067959	1966	1966	1966	1966	0
275	20250403	153700	112067959	1966	1966	1966	1966	0
276	20250403	153600	112067959	1966	1966	1966	1966	0
277	20250403	153500	112067959	1966	1966	1966	1966	0
278	20250403	153400	112067959	1966	1966	1966	1966	0
279	20250403	153300	112067959	1966	1966	1966	1966	0
280	20250403	153200	112067959	1966	1966	1966	1966	0
281	20250403	153100	112067959	1966	1966	1966	1966	0
282	20250403	153000	112067959	1966	1966	1966	1966	1709
283	20250403	152900	108708065	1966	1966	1966	1966	0
284	20250403	152800	108708065	1966	1966	1966	1966	0
285	20250403	152700	108708065	1966	1966	1966	1966	0
286	20250403	152600	108708065	1966	1966	1966	1966	0
287	20250403	152500	108708065	1966	1966	1966	1966	0
288	20250403	152400	108708065	1966	1966	1966	1966	0
289	20250403	152300	108708065	1966	1966	1966	1966	0
290	20250403	152200	108708065	1966	1966	1966	1966	0
291	20250403	152100	108708065	1966	1966	1966	1966	0
292	20250403	152000	108708065	1966	1966	1966	1966	0
293	20250403	151900	108708065	1966	1966	1966	1966	96
294	20250403	151800	108519329	1967	1966	1967	1966	753
295	20250403	151700	107038884	1966	1966	1966	1966	0
296	20250403	151600	107038884	1966	1966	1966	1966	99
297	20250403	151500	106844250	1966	1968	1968	1966	692
298	20250403	151400	105483124	1968	1968	1968	1968	0
299	20250403	151300	105483124	1968	1969	1969	1968	119
300	20250403	151200	105248862	1969	1969	1969	1969	0
301	20250403	151100	105248862	1969	1969	1969	1969	0
302	20250403	151000	105248862	1969	1969	1969	1969	0
303	20250403	150900	105248862	1969	1970	1970	1969	500
304	20250403	150800	104264260	1970	1970	1970	1970	50
305	20250403	150700	104165760	1971	1971	1971	1971	0
306	20250403	150600	104165760	1971	1971	1971	1971	0
307	20250403	150500	104165760	1971	1971	1971	1971	0
308	20250403	150400	104165760	1971	1971	1971	1971	1
309	20250403	150300	104163789	1971	1971	1971	1971	55
310	20250403	150200	104055384	1971	1971	1971	1971	0
311	20250403	150100	104055384	1971	1971	1971	1971	0
312	20250403	150000	104055384	1971	1971	1971	1971	0
313	20250403	145900	104055384	1971	1971	1971	1971	0
314	20250403	145800	104055384	1971	1971	1971	1971	0
315	20250403	145700	104055384	1971	1971	1971	1971	0
316	20250403	145600	104055384	1971	1971	1971	1971	0
317	20250403	145500	104055384	1971	1972	1972	1971	46
318	20250403	145400	103964717	1972	1972	1972	1972	0
319	20250403	145300	103964717	1972	1974	1974	1970	162
320	20250403	145200	103645127	1975	1975	1975	1975	0
321	20250403	145100	103645127	1975	1975	1975	1975	0
322	20250403	145000	103645127	1975	1975	1975	1975	0
323	20250403	144900	103645127	1975	1975	1975	1975	0
324	20250403	144800	103645127	1975	1975	1975	1975	0
325	20250403	144700	103645127	1975	1975	1975	1975	0
326	20250403	144600	103645127	1975	1972	1975	1971	430
327	20250403	144500	102797561	1971	1971	1971	1971	0
328	20250403	144400	102797561	1971	1971	1971	1971	0
329	20250403	144300	102797561	1971	1971	1971	1971	0
330	20250403	144200	102797561	1971	1971	1971	1971	0
331	20250403	144100	102797561	1971	1971	1971	1971	0
332	20250403	144000	102797561	1971	1971	1971	1971	0
333	20250403	143900	102797561	1971	1971	1971	1971	0
334	20250403	143800	102797561	1971	1971	1971	1971	0
335	20250403	143700	102797561	1971	1971	1971	1971	0
336	20250403	143600	102797561	1971	1971	1971	1971	155
337	20250403	143500	102492056	1972	1972	1972	1972	0
338	20250403	143400	102492056	1972	1972	1972	1972	0
339	20250403	143300	102492056	1972	1972	1972	1972	0
340	20250403	143200	102492056	1972	1972	1972	1972	0
341	20250403	143100	102492056	1972	1972	1972	1972	0
342	20250403	143000	102492056	1972	1972	1972	1972	0
343	20250403	142900	102492056	1972	1972	1972	1972	13
344	20250403	142800	102466420	1970	1970	1970	1970	0
345	20250403	142700	102466420	1970	1970	1970	1970	42
346	20250403	142600	102383680	1971	1971	1971	1971	0
347	20250403	142500	102383680	1971	1971	1971	1971	0
348	20250403	142400	102383680	1971	1971	1971	1971	0
349	20250403	142300	102383680	1971	1971	1971	1971	10
350	20250403	142200	102363970	1970	1970	1970	1970	0
351	20250403	142100	102363970	1970	1970	1970	1970	0
352	20250403	142000	102363970	1970	1970	1970	1970	0
353	20250403	141900	102363970	1970	1970	1970	1970	50
354	20250403	141800	102265470	1979	1979	1979	1979	0
355	20250403	141700	102265470	1979	1979	1979	1979	0
356	20250403	141600	102265470	1979	1979	1979	1979	10
357	20250403	141500	102245680	1979	1979	1979	1979	0
358	20250403	141400	102245680	1979	1979	1979	1979	0
359	20250403	141300	102245680	1979	1979	1979	1979	0
360	20250403	141200	102245680	1979	1979	1979	1979	10
361	20250403	141100	102225890	1979	1979	1979	1979	0
362	20250403	141000	102225890	1979	1979	1979	1979	20
363	20250403	140900	102186310	1971	1971	1971	1971	0
364	20250403	140800	102186310	1971	1971	1971	1971	0
365	20250403	140700	102186310	1971	1971	1971	1971	0
366	20250403	140600	102186310	1971	1971	1971	1971	2
367	20250403	140500	102182368	1971	1971	1971	1971	7
368	20250403	140400	102168571	1971	1971	1971	1971	0
369	20250403	140300	102168571	1971	1971	1971	1971	0
370	20250403	140200	102168571	1971	1971	1971	1971	0
371	20250403	140100	102168571	1971	1971	1971	1971	0
372	20250403	140000	102168571	1971	1971	1971	1971	0
373	20250403	135900	102168571	1971	1971	1971	1971	300
374	20250403	135800	101577271	1971	1971	1971	1971	0
375	20250403	135700	101577271	1971	1971	1971	1971	0
376	20250403	135600	101577271	1971	1971	1971	1971	0
377	20250403	135500	101577271	1971	1971	1971	1971	0
378	20250403	135400	101577271	1971	1971	1971	1971	0
379	20250403	135300	101577271	1971	1971	1971	1971	20
380	20250403	135200	101537851	1969	1969	1969	1969	0
381	20250403	135100	101537851	1969	1969	1969	1969	0
382	20250403	135000	101537851	1969	1969	1969	1969	0
383	20250403	134900	101537851	1969	1969	1969	1969	0
384	20250403	134800	101537851	1969	1969	1969	1969	0
385	20250403	134700	101537851	1969	1969	1969	1969	0
386	20250403	134600	101537851	1969	1969	1969	1969	0
387	20250403	134500	101537851	1969	1969	1969	1969	0
388	20250403	134400	101537851	1969	1969	1969	1969	0
389	20250403	134300	101537851	1969	1969	1969	1969	0
390	20250403	134200	101537851	1969	1969	1969	1969	0
391	20250403	134100	101537851	1969	1969	1969	1969	0
392	20250403	134000	101537851	1969	1969	1969	1969	0
393	20250403	133900	101537851	1969	1969	1969	1969	0
394	20250403	133800	101537851	1969	1969	1969	1969	25
395	20250403	133700	101488626	1969	1969	1969	1969	0
396	20250403	133600	101488626	1969	1969	1969	1969	0
397	20250403	133500	101488626	1969	1969	1969	1969	0
398	20250403	133400	101488626	1969	1980	1980	1969	24
399	20250403	133300	101441260	1969	1969	1969	1969	0
400	20250403	133200	101441260	1969	1969	1969	1969	0
401	20250403	133100	101441260	1969	1969	1969	1969	0
402	20250403	133000	101441260	1969	1969	1969	1969	1
403	20250403	132900	101439291	1967	1967	1967	1967	0
404	20250403	132800	101439291	1967	1967	1967	1967	0
405	20250403	132700	101439291	1967	1969	1969	1967	1000
406	20250403	132600	99471816	1984	1984	1984	1984	0
407	20250403	132500	99471816	1984	1984	1984	1984	0
408	20250403	132400	99471816	1984	1984	1984	1984	0
409	20250403	132300	99471816	1984	1982	1984	1982	4962
410	20250403	132200	89627214	1984	1984	1984	1984	0
411	20250403	132100	89627214	1984	1984	1984	1984	0
412	20250403	132000	89627214	1984	1968	1984	1968	5
413	20250403	131900	89617358	1967	1967	1967	1967	0
414	20250403	131800	89617358	1967	1967	1967	1967	0
415	20250403	131700	89617358	1967	1967	1967	1967	0
416	20250403	131600	89617358	1967	1967	1967	1967	0
417	20250403	131500	89617358	1967	1967	1967	1967	0
418	20250403	131400	89617358	1967	1967	1967	1967	0
419	20250403	131300	89617358	1967	1970	1970	1967	1000
420	20250403	131200	87649568	1984	1984	1984	1984	1
421	20250403	131100	87647584	1969	1969	1969	1969	0
422	20250403	131000	87647584	1969	1969	1969	1969	0
423	20250403	130900	87647584	1969	1969	1969	1969	0
424	20250403	130800	87647584	1969	1969	1969	1969	0
425	20250403	130700	87647584	1969	1969	1969	1969	0
426	20250403	130600	87647584	1969	1969	1969	1969	0
427	20250403	130500	87647584	1969	1969	1969	1969	0
428	20250403	130400	87647584	1969	1969	1969	1969	0
429	20250403	130300	87647584	1969	1969	1969	1969	0
430	20250403	130200	87647584	1969	1969	1969	1969	0
431	20250403	130100	87647584	1969	1969	1969	1969	0
432	20250403	130000	87647584	1969	1969	1969	1969	0
433	20250403	125900	87647584	1969	1969	1969	1969	0
434	20250403	125800	87647584	1969	1969	1969	1969	0
435	20250403	125700	87647584	1969	1969	1969	1969	0
436	20250403	125600	87647584	1969	1969	1969	1969	0
437	20250403	125500	87647584	1969	1969	1969	1969	10
438	20250403	125400	87627894	1968	1968	1968	1968	0
439	20250403	125300	87627894	1968	1968	1968	1968	0
440	20250403	125200	87627894	1968	1968	1968	1968	0
441	20250403	125100	87627894	1968	1968	1968	1968	0
442	20250403	125000	87627894	1968	1968	1968	1968	0
443	20250403	124900	87627894	1968	1968	1968	1968	0
444	20250403	124800	87627894	1968	1968	1968	1968	1
445	20250403	124700	87625926	1968	1968	1968	1968	0
446	20250403	124600	87625926	1968	1968	1968	1968	0
447	20250403	124500	87625926	1968	1968	1968	1968	49
448	20250403	124400	87529494	1968	1968	1968	1968	0
449	20250403	124300	87529494	1968	1968	1968	1968	0
450	20250403	124200	87529494	1968	1968	1968	1968	70
451	20250403	124100	87391734	1968	1968	1968	1968	0
452	20250403	124000	87391734	1968	1968	1968	1968	0
453	20250403	123900	87391734	1968	1968	1968	1968	0
454	20250403	123800	87391734	1968	1968	1968	1968	0
455	20250403	123700	87391734	1968	1968	1968	1968	0
456	20250403	123600	87391734	1968	1968	1968	1968	0
457	20250403	123500	87391734	1968	1968	1968	1968	0
458	20250403	123400	87391734	1968	1968	1968	1968	0
459	20250403	123300	87391734	1968	1984	1984	1968	485
460	20250403	123200	86437094	1970	1984	1984	1970	27
461	20250403	123100	86383876	1984	1984	1984	1984	1
462	20250403	123000	86381892	1975	1984	1984	1975	2065
463	20250403	122900	82293078	1984	1984	1984	1984	0
464	20250403	122800	82293078	1984	1984	1984	1984	0
465	20250403	122700	82293078	1984	1984	1984	1984	0
466	20250403	122600	82293078	1984	1984	1984	1984	0
467	20250403	122500	82293078	1984	1984	1984	1984	0
468	20250403	122400	82293078	1984	1984	1984	1984	0
469	20250403	122300	82293078	1984	1984	1984	1984	0
470	20250403	122200	82293078	1984	1984	1984	1984	0
471	20250403	122100	82293078	1984	1984	1984	1984	0
472	20250403	122000	82293078	1984	1984	1984	1984	1
473	20250403	121900	82291094	1984	1982	1984	1982	11816
474	20250403	121800	58848340	1980	1980	1980	1980	0
475	20250403	121700	58848340	1980	1980	1980	1980	0
476	20250403	121600	58848340	1980	1980	1980	1980	0
477	20250403	121500	58848340	1980	1980	1980	1980	0
478	20250403	121400	58848340	1980	1980	1980	1980	0
479	20250403	121300	58848340	1980	1980	1980	1980	0
480	20250403	121200	58848340	1980	1980	1980	1980	0
481	20250403	121100	58848340	1980	1980	1980	1980	0
482	20250403	121000	58848340	1980	1980	1980	1980	0
483	20250403	120900	58848340	1980	1980	1980	1980	0
484	20250403	120800	58848340	1980	1980	1980	1980	0
485	20250403	120700	58848340	1980	1980	1980	1980	0
486	20250403	120600	58848340	1980	1980	1980	1980	0
487	20250403	120500	58848340	1980	1980	1980	1980	0
488	20250403	120400	58848340	1980	1980	1980	1980	0
489	20250403	120300	58848340	1980	1980	1980	1980	0
490	20250403	120200	58848340	1980	1980	1980	1980	0
491	20250403	120100	58848340	1980	1980	1980	1980	0
492	20250403	120000	58848340	1980	1980	1980	1980	0
493	20250403	115900	58848340	1980	1980	1980	1980	0
494	20250403	115800	58848340	1980	1980	1980	1980	0
495	20250403	115700	58848340	1980	1980	1980	1980	0
496	20250403	115600	58848340	1980	1980	1980	1980	0
497	20250403	115500	58848340	1980	1980	1980	1980	0
498	20250403	115400	58848340	1980	1980	1980	1980	43
499	20250403	115300	58763200	1980	1980	1980	1980	1
500	20250403	115200	58761220	1974	1973	1974	1973	134
501	20250403	115100	58496714	1966	1966	1966	1966	3
502	20250403	115000	58490816	1966	1966	1966	1966	0
503	20250403	114900	58490816	1966	1966	1966	1966	0
504	20250403	114800	58490816	1966	1966	1966	1966	0
505	20250403	114700	58490816	1966	1966	1966	1966	0
506	20250403	114600	58490816	1966	1966	1966	1966	1977
507	20250403	114500	54604034	1966	1966	1966	1966	0
508	20250403	114400	54604034	1966	1966	1966	1966	0
509	20250403	114300	54604034	1966	1966	1966	1966	0
510	20250403	114200	54604034	1966	1966	1966	1966	0
511	20250403	114100	54604034	1966	1966	1966	1966	34
512	20250403	114000	54537190	1966	1966	1966	1966	0
513	20250403	113900	54537190	1966	1966	1966	1966	0
514	20250403	113800	54537190	1966	1966	1966	1966	0
515	20250403	113700	54537190	1966	1966	1966	1966	0
516	20250403	113600	54537190	1966	1966	1966	1966	334
517	20250403	113500	53880546	1967	1967	1967	1967	0
518	20250403	113400	53880546	1967	1968	1968	1967	445
519	20250403	113300	53005072	1968	1970	1970	1968	555
520	20250403	113200	51912648	1980	1980	1980	1980	0
521	20250403	113100	51912648	1980	1980	1980	1980	0
522	20250403	113000	51912648	1980	1980	1980	1980	0
523	20250403	112900	51912648	1980	1980	1980	1980	0
524	20250403	112800	51912648	1980	1980	1980	1980	0
525	20250403	112700	51912648	1980	1980	1980	1980	0
526	20250403	112600	51912648	1980	1980	1980	1980	4
527	20250403	112500	51904728	1980	1980	1980	1980	0
528	20250403	112400	51904728	1980	1980	1980	1980	0
529	20250403	112300	51904728	1980	1980	1980	1980	1
530	20250403	112200	51902748	1980	1980	1980	1980	0
531	20250403	112100	51902748	1980	1980	1980	1980	0
532	20250403	112000	51902748	1980	1980	1980	1980	0
533	20250403	111900	51902748	1980	1980	1980	1980	0
534	20250403	111800	51902748	1980	1980	1980	1980	0
535	20250403	111700	51902748	1980	1980	1980	1980	0
536	20250403	111600	51902748	1980	1980	1980	1980	0
537	20250403	111500	51902748	1980	1980	1980	1980	0
538	20250403	111400	51902748	1980	1980	1980	1980	0
539	20250403	111300	51902748	1980	1980	1980	1980	0
540	20250403	111200	51902748	1980	1980	1980	1980	0
541	20250403	111100	51902748	1980	1980	1980	1980	2
542	20250403	111000	51898788	1980	1980	1980	1980	2
543	20250403	110900	51894828	1968	1968	1968	1968	0
544	20250403	110800	51894828	1968	1968	1968	1968	0
545	20250403	110700	51894828	1968	1968	1968	1968	0
546	20250403	110600	51894828	1968	1968	1968	1968	0
547	20250403	110500	51894828	1968	1968	1968	1968	0
548	20250403	110400	51894828	1968	1968	1968	1968	0
549	20250403	110300	51894828	1968	1968	1968	1968	0
550	20250403	110200	51894828	1968	1968	1968	1968	0
551	20250403	110100	51894828	1968	1968	1968	1968	0
552	20250403	110000	51894828	1968	1968	1968	1968	0
553	20250403	105900	51894828	1968	1968	1968	1968	0
554	20250403	105800	51894828	1968	1968	1968	1968	0
555	20250403	105700	51894828	1968	1968	1968	1968	0
556	20250403	105600	51894828	1968	1968	1968	1968	0
557	20250403	105500	51894828	1968	1968	1968	1968	0
558	20250403	105400	51894828	1968	1968	1968	1968	0
559	20250403	105300	51894828	1968	1968	1968	1968	1
560	20250403	105200	51892860	1967	1967	1967	1967	0
561	20250403	105100	51892860	1967	1967	1967	1967	0
562	20250403	105000	51892860	1967	1967	1967	1967	0
563	20250403	104900	51892860	1967	1967	1967	1967	0
564	20250403	104800	51892860	1967	1967	1967	1967	0
565	20250403	104700	51892860	1967	1967	1967	1967	0
566	20250403	104600	51892860	1967	1967	1967	1967	0
567	20250403	104500	51892860	1967	1967	1967	1967	0
568	20250403	104400	51892860	1967	1967	1967	1967	0
569	20250403	104300	51892860	1967	1967	1967	1967	0
570	20250403	104200	51892860	1967	1967	1967	1967	1
571	20250403	104100	51890893	1965	1980	1980	1965	1338
572	20250403	104000	49253366	1980	1980	1980	1980	0
573	20250403	103900	49253366	1980	1980	1980	1980	0
574	20250403	103800	49253366	1980	1980	1980	1980	0
575	20250403	103700	49253366	1980	1980	1980	1980	0
576	20250403	103600	49253366	1980	1980	1980	1980	0
577	20250403	103500	49253366	1980	1980	1980	1980	3
578	20250403	103400	49247426	1980	1980	1980	1980	0
579	20250403	103300	49247426	1980	1980	1980	1980	0
580	20250403	103200	49247426	1980	1980	1980	1980	0
581	20250403	103100	49247426	1980	1980	1980	1980	0
582	20250403	103000	49247426	1980	1980	1980	1980	0
583	20250403	102900	49247426	1980	1980	1980	1980	0
584	20250403	102800	49247426	1980	1980	1980	1980	0
585	20250403	102700	49247426	1980	1980	1980	1980	13
586	20250403	102600	49221686	1984	1984	1984	1984	0
587	20250403	102500	49221686	1984	1984	1984	1984	0
588	20250403	102400	49221686	1984	1984	1984	1984	12
589	20250403	102300	49197878	1980	1980	1980	1980	0
590	20250403	102200	49197878	1980	1980	1980	1980	0
591	20250403	102100	49197878	1980	1980	1980	1980	0
592	20250403	102000	49197878	1980	1981	1981	1980	8
593	20250403	101900	49182037	1981	1981	1981	1981	100
594	20250403	101800	48983937	1981	1981	1981	1981	0
595	20250403	101700	48983937	1981	1981	1981	1981	1
596	20250403	101600	48981956	1980	1980	1980	1980	0
597	20250403	101500	48981956	1980	1980	1980	1980	70
598	20250403	101400	48843356	1980	1980	1980	1980	0
599	20250403	101300	48843356	1980	1980	1980	1980	0
600	20250403	101200	48843356	1980	1980	1980	1980	0
601	20250403	101100	48843356	1980	1980	1980	1980	0
602	20250403	101000	48843356	1980	1980	1980	1980	9
603	20250403	100900	48825536	1986	1985	1986	1985	10270
604	20250403	100800	28429458	1980	1980	1980	1980	49
605	20250403	100700	28332438	1986	1986	1986	1986	0
606	20250403	100600	28332438	1986	1986	1986	1986	0
607	20250403	100500	28332438	1986	1986	1986	1986	1
608	20250403	100400	28330452	1986	1986	1986	1986	0
609	20250403	100300	28330452	1986	1986	1986	1986	0
610	20250403	100200	28330452	1986	1986	1986	1986	1
611	20250403	100100	28328466	1986	1986	1986	1986	1
612	20250403	100000	28326480	1980	1980	1980	1980	0
613	20250403	095900	28326480	1980	1980	1980	1980	0
614	20250403	095800	28326480	1980	1980	1980	1980	0
615	20250403	095700	28326480	1980	1981	1981	1980	12
616	20250403	095600	28302710	1983	1983	1983	1983	0
617	20250403	095500	28302710	1983	1983	1983	1983	0
618	20250403	095400	28302710	1983	1983	1983	1983	100
619	20250403	095300	28104410	1989	1989	1989	1989	0
620	20250403	095200	28104410	1989	1989	1989	1989	0
621	20250403	095100	28104410	1989	1989	1989	1989	0
622	20250403	095000	28104410	1989	1989	1989	1989	0
623	20250403	094900	28104410	1989	1989	1989	1989	70
624	20250403	094800	27965180	1991	1992	1992	1991	201
625	20250403	094700	27564961	1992	1992	1992	1992	72
626	20250403	094600	27421537	1998	1998	1998	1998	1
627	20250403	094500	27419539	1998	1999	1999	1998	6
628	20250403	094400	27407550	1999	1999	1999	1999	82
629	20250403	094300	27243632	2000	1999	2000	1999	275
630	20250403	094200	26693898	1999	1999	1999	1999	0
631	20250403	094100	26693898	1999	1999	1999	1999	0
632	20250403	094000	26693898	1999	1999	1999	1999	0
633	20250403	093900	26693898	1999	1999	1999	1999	32
634	20250403	093800	26629930	1999	1999	1999	1999	0
635	20250403	093700	26629930	1999	1999	1999	1999	47
636	20250403	093600	26535977	2010	2010	2010	2010	0
637	20250403	093500	26535977	2010	2010	2010	2010	0
638	20250403	093400	26535977	2010	2010	2010	2010	0
639	20250403	093300	26535977	2010	2010	2010	2010	0
640	20250403	093200	26535977	2010	2010	2010	2010	0
641	20250403	093100	26535977	2010	2010	2010	2010	0
642	20250403	093000	26535977	2010	2005	2010	2005	422
643	20250403	092900	25689862	2000	2000	2000	2000	51
644	20250403	092800	25587862	2000	2000	2000	2000	0
645	20250403	092700	25587862	2000	2000	2000	2000	0
646	20250403	092600	25587862	2000	2000	2000	2000	511
647	20250403	092500	24565862	2000	2000	2000	2000	0
648	20250403	092400	24565862	2000	2000	2000	2000	0
649	20250403	092300	24565862	2000	2000	2000	2000	1
650	20250403	092200	24563862	1992	1992	1992	1992	0
651	20250403	092100	24563862	1992	1992	1992	1992	0
652	20250403	092000	24563862	1992	1992	1992	1992	0
653	20250403	091900	24563862	1992	1992	1992	1992	0
654	20250403	091800	24563862	1992	1992	1992	1992	0
655	20250403	091700	24563862	1992	1992	1992	1992	114
656	20250403	091600	24336774	1992	1989	1992	1989	3007
657	20250403	091500	18355830	1989	1989	1989	1989	1668
658	20250403	091400	15038178	1989	1989	1989	1989	0
659	20250403	091300	15038178	1989	1978	1989	1978	2581
660	20250403	091200	9930479	1978	1978	1978	1978	0
661	20250403	091100	9930479	1978	1978	1978	1978	100
662	20250403	091000	9732679	1975	1975	1975	1975	219
663	20250403	090900	9300154	1966	1975	1975	1966	1048
664	20250403	090800	7230766	1975	1975	1975	1975	0
665	20250403	090700	7230766	1975	1975	1975	1975	0
666	20250403	090600	7230766	1975	1975	1975	1975	0
667	20250403	090500	7230766	1975	1975	1975	1975	500
668	20250403	090400	6243266	1975	1978	1978	1975	1000
669	20250403	090300	4266766	1965	1965	1965	1965	0
670	20250403	090200	4266766	1965	1965	1965	1965	0
671	20250403	090100	4266766	1965	1972	1972	1965	1807
672	20250403	090000	715836	1972	1972	1972	1972	363