KissMeData/134580/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	200400	29588700	1972	1972	1972	1972	3076
3	20250403	200300	29588700	1972	1972	1972	1972	0
4	20250403	200200	29588700	1972	1972	1972	1972	0
5	20250403	200100	29588700	1972	1972	1972	1972	0
6	20250403	200000	29588700	1972	1972	1972	1972	0
7	20250403	195900	29588700	1972	1972	1972	1972	0
8	20250403	195800	29588700	1972	1972	1972	1972	0
9	20250403	195700	29588700	1972	1972	1972	1972	0
10	20250403	195600	29588700	1972	1972	1972	1972	0
11	20250403	195500	29588700	1972	1972	1972	1972	0
12	20250403	195400	29588700	1972	1972	1972	1972	0
13	20250403	195300	29588700	1972	1972	1972	1972	0
14	20250403	195200	29588700	1972	1972	1972	1972	0
15	20250403	195100	29588700	1972	1972	1972	1972	0
16	20250403	195000	29588700	1972	1972	1972	1972	0
17	20250403	194900	29588700	1972	1972	1972	1972	0
18	20250403	194800	29588700	1972	1972	1972	1972	0
19	20250403	194700	29588700	1972	1972	1972	1972	0
20	20250403	194600	29588700	1972	1972	1972	1972	0
21	20250403	194500	29588700	1972	1972	1972	1972	0
22	20250403	194400	29588700	1972	1972	1972	1972	0
23	20250403	194300	29588700	1972	1972	1972	1972	0
24	20250403	194200	29588700	1972	1972	1972	1972	0
25	20250403	194100	29588700	1972	1972	1972	1972	0
26	20250403	194000	29588700	1972	1972	1972	1972	0
27	20250403	193900	29588700	1972	1972	1972	1972	0
28	20250403	193800	29588700	1972	1972	1972	1972	0
29	20250403	193700	29588700	1972	1972	1972	1972	0
30	20250403	193600	29588700	1972	1972	1972	1972	0
31	20250403	193500	29588700	1972	1972	1972	1972	0
32	20250403	193400	29588700	1972	1972	1972	1972	3076
33	20250403	193300	29588700	1972	1972	1972	1972	0
34	20250403	193200	29588700	1972	1972	1972	1972	0
35	20250403	193100	29588700	1972	1972	1972	1972	0
36	20250403	193000	29588700	1972	1972	1972	1972	0
37	20250403	192900	29588700	1972	1972	1972	1972	0
38	20250403	192800	29588700	1972	1972	1972	1972	0
39	20250403	192700	29588700	1972	1972	1972	1972	0
40	20250403	192600	29588700	1972	1972	1972	1972	0
41	20250403	192500	29588700	1972	1972	1972	1972	0
42	20250403	192400	29588700	1972	1972	1972	1972	0
43	20250403	192300	29588700	1972	1972	1972	1972	0
44	20250403	192200	29588700	1972	1972	1972	1972	0
45	20250403	192100	29588700	1972	1972	1972	1972	0
46	20250403	192000	29588700	1972	1972	1972	1972	0
47	20250403	191900	29588700	1972	1972	1972	1972	0
48	20250403	191800	29588700	1972	1972	1972	1972	0
49	20250403	191700	29588700	1972	1972	1972	1972	0
50	20250403	191600	29588700	1972	1972	1972	1972	0
51	20250403	191500	29588700	1972	1972	1972	1972	0
52	20250403	191400	29588700	1972	1972	1972	1972	0
53	20250403	191300	29588700	1972	1972	1972	1972	0
54	20250403	191200	29588700	1972	1972	1972	1972	0
55	20250403	191100	29588700	1972	1972	1972	1972	0
56	20250403	191000	29588700	1972	1972	1972	1972	0
57	20250403	190900	29588700	1972	1972	1972	1972	0
58	20250403	190800	29588700	1972	1972	1972	1972	0
59	20250403	190700	29588700	1972	1972	1972	1972	0
60	20250403	190600	29588700	1972	1972	1972	1972	0
61	20250403	190500	29588700	1972	1972	1972	1972	0
62	20250403	190400	29588700	1972	1972	1972	1972	3076
63	20250403	190300	29588700	1972	1972	1972	1972	0
64	20250403	190200	29588700	1972	1972	1972	1972	0
65	20250403	190100	29588700	1972	1972	1972	1972	0
66	20250403	190000	29588700	1972	1972	1972	1972	0
67	20250403	185900	29588700	1972	1972	1972	1972	0
68	20250403	185800	29588700	1972	1972	1972	1972	0
69	20250403	185700	29588700	1972	1972	1972	1972	0
70	20250403	185600	29588700	1972	1972	1972	1972	0
71	20250403	185500	29588700	1972	1972	1972	1972	0
72	20250403	185400	29588700	1972	1972	1972	1972	0
73	20250403	185300	29588700	1972	1972	1972	1972	0
74	20250403	185200	29588700	1972	1972	1972	1972	0
75	20250403	185100	29588700	1972	1972	1972	1972	0
76	20250403	185000	29588700	1972	1972	1972	1972	0
77	20250403	184900	29588700	1972	1972	1972	1972	0
78	20250403	184800	29588700	1972	1972	1972	1972	0
79	20250403	184700	29588700	1972	1972	1972	1972	0
80	20250403	184600	29588700	1972	1972	1972	1972	0
81	20250403	184500	29588700	1972	1972	1972	1972	0
82	20250403	184400	29588700	1972	1972	1972	1972	0
83	20250403	184300	29588700	1972	1972	1972	1972	0
84	20250403	184200	29588700	1972	1972	1972	1972	0
85	20250403	184100	29588700	1972	1972	1972	1972	0
86	20250403	184000	29588700	1972	1972	1972	1972	0
87	20250403	183900	29588700	1972	1972	1972	1972	0
88	20250403	183800	29588700	1972	1972	1972	1972	0
89	20250403	183700	29588700	1972	1972	1972	1972	0
90	20250403	183600	29588700	1972	1972	1972	1972	0
91	20250403	183500	29588700	1972	1972	1972	1972	0
92	20250403	183400	29588700	1972	1972	1972	1972	3076
93	20250403	183300	29588700	1972	1972	1972	1972	0
94	20250403	183200	29588700	1972	1972	1972	1972	0
95	20250403	183100	29588700	1972	1972	1972	1972	0
96	20250403	183000	29588700	1972	1972	1972	1972	0
97	20250403	182900	29588700	1972	1972	1972	1972	0
98	20250403	182800	29588700	1972	1972	1972	1972	0
99	20250403	182700	29588700	1972	1972	1972	1972	0
100	20250403	182600	29588700	1972	1972	1972	1972	0
101	20250403	182500	29588700	1972	1972	1972	1972	0
102	20250403	182400	29588700	1972	1972	1972	1972	0
103	20250403	182300	29588700	1972	1972	1972	1972	0
104	20250403	182200	29588700	1972	1972	1972	1972	0
105	20250403	182100	29588700	1972	1972	1972	1972	0
106	20250403	182000	29588700	1972	1972	1972	1972	0
107	20250403	181900	29588700	1972	1972	1972	1972	0
108	20250403	181800	29588700	1972	1972	1972	1972	0
109	20250403	181700	29588700	1972	1972	1972	1972	0
110	20250403	181600	29588700	1972	1972	1972	1972	0
111	20250403	181500	29588700	1972	1972	1972	1972	0
112	20250403	181400	29588700	1972	1972	1972	1972	0
113	20250403	181300	29588700	1972	1972	1972	1972	0
114	20250403	181200	29588700	1972	1972	1972	1972	0
115	20250403	181100	29588700	1972	1972	1972	1972	0
116	20250403	181000	29588700	1972	1972	1972	1972	0
117	20250403	180900	29588700	1972	1972	1972	1972	0
118	20250403	180800	29588700	1972	1972	1972	1972	0
119	20250403	180700	29588700	1972	1972	1972	1972	0
120	20250403	180600	29588700	1972	1972	1972	1972	0
121	20250403	180500	29588700	1972	1972	1972	1972	0
122	20250403	180400	29588700	1972	1972	1972	1972	3076
123	20250403	180300	29588700	1972	1972	1972	1972	0
124	20250403	180200	29588700	1972	1972	1972	1972	0
125	20250403	180100	29588700	1972	1972	1972	1972	0
126	20250403	180000	29588700	1972	1972	1972	1972	0
127	20250403	175900	29588700	1972	1972	1972	1972	0
128	20250403	175800	29588700	1972	1972	1972	1972	0
129	20250403	175700	29588700	1972	1972	1972	1972	0
130	20250403	175600	29588700	1972	1972	1972	1972	0
131	20250403	175500	29588700	1972	1972	1972	1972	0
132	20250403	175400	29588700	1972	1972	1972	1972	0
133	20250403	175300	29588700	1972	1972	1972	1972	0
134	20250403	175200	29588700	1972	1972	1972	1972	0
135	20250403	175100	29588700	1972	1972	1972	1972	0
136	20250403	175000	29588700	1972	1972	1972	1972	0
137	20250403	174900	29588700	1972	1972	1972	1972	0
138	20250403	174800	29588700	1972	1972	1972	1972	0
139	20250403	174700	29588700	1972	1972	1972	1972	0
140	20250403	174600	29588700	1972	1972	1972	1972	0
141	20250403	174500	29588700	1972	1972	1972	1972	0
142	20250403	174400	29588700	1972	1972	1972	1972	0
143	20250403	174300	29588700	1972	1972	1972	1972	0
144	20250403	174200	29588700	1972	1972	1972	1972	0
145	20250403	174100	29588700	1972	1972	1972	1972	0
146	20250403	174000	29588700	1972	1972	1972	1972	0
147	20250403	173900	29588700	1972	1972	1972	1972	0
148	20250403	173800	29588700	1972	1972	1972	1972	0
149	20250403	173700	29588700	1972	1972	1972	1972	0
150	20250403	173600	29588700	1972	1972	1972	1972	0
151	20250403	173500	29588700	1972	1972	1972	1972	0
152	20250403	173400	29588700	1972	1972	1972	1972	3076
153	20250403	173300	29588700	1972	1972	1972	1972	0
154	20250403	173200	29588700	1972	1972	1972	1972	0
155	20250403	173100	29588700	1972	1972	1972	1972	0
156	20250403	173000	29588700	1972	1972	1972	1972	0
157	20250403	172900	29588700	1972	1972	1972	1972	0
158	20250403	172800	29588700	1972	1972	1972	1972	0
159	20250403	172700	29588700	1972	1972	1972	1972	0
160	20250403	172600	29588700	1972	1972	1972	1972	0
161	20250403	172500	29588700	1972	1972	1972	1972	0
162	20250403	172400	29588700	1972	1972	1972	1972	0
163	20250403	172300	29588700	1972	1972	1972	1972	0
164	20250403	172200	29588700	1972	1972	1972	1972	0
165	20250403	172100	29588700	1972	1972	1972	1972	0
166	20250403	172000	29588700	1972	1972	1972	1972	0
167	20250403	171900	29588700	1972	1972	1972	1972	0
168	20250403	171800	29588700	1972	1972	1972	1972	0
169	20250403	171700	29588700	1972	1972	1972	1972	0
170	20250403	171600	29588700	1972	1972	1972	1972	0
171	20250403	171500	29588700	1972	1972	1972	1972	0
172	20250403	171400	29588700	1972	1972	1972	1972	0
173	20250403	171300	29588700	1972	1972	1972	1972	0
174	20250403	171200	29588700	1972	1972	1972	1972	0
175	20250403	171100	29588700	1972	1972	1972	1972	0
176	20250403	171000	29588700	1972	1972	1972	1972	0
177	20250403	170900	29588700	1972	1972	1972	1972	0
178	20250403	170800	29588700	1972	1972	1972	1972	0
179	20250403	170700	29588700	1972	1972	1972	1972	0
180	20250403	170600	29588700	1972	1972	1972	1972	0
181	20250403	170500	29588700	1972	1972	1972	1972	0
182	20250403	170400	29588700	1972	1972	1972	1972	3076
183	20250403	170300	29588700	1972	1972	1972	1972	0
184	20250403	170200	29588700	1972	1972	1972	1972	0
185	20250403	170100	29588700	1972	1972	1972	1972	0
186	20250403	170000	29588700	1972	1972	1972	1972	0
187	20250403	165900	29588700	1972	1972	1972	1972	0
188	20250403	165800	29588700	1972	1972	1972	1972	0
189	20250403	165700	29588700	1972	1972	1972	1972	0
190	20250403	165600	29588700	1972	1972	1972	1972	0
191	20250403	165500	29588700	1972	1972	1972	1972	0
192	20250403	165400	29588700	1972	1972	1972	1972	0
193	20250403	165300	29588700	1972	1972	1972	1972	0
194	20250403	165200	29588700	1972	1972	1972	1972	0
195	20250403	165100	29588700	1972	1972	1972	1972	0
196	20250403	165000	29588700	1972	1972	1972	1972	0
197	20250403	164900	29588700	1972	1972	1972	1972	0
198	20250403	164800	29588700	1972	1972	1972	1972	0
199	20250403	164700	29588700	1972	1972	1972	1972	0
200	20250403	164600	29588700	1972	1972	1972	1972	0
201	20250403	164500	29588700	1972	1972	1972	1972	0
202	20250403	164400	29588700	1972	1972	1972	1972	0
203	20250403	164300	29588700	1972	1972	1972	1972	0
204	20250403	164200	29588700	1972	1972	1972	1972	0
205	20250403	164100	29588700	1972	1972	1972	1972	0
206	20250403	164000	29588700	1972	1972	1972	1972	0
207	20250403	163900	29588700	1972	1972	1972	1972	0
208	20250403	163800	29588700	1972	1972	1972	1972	0
209	20250403	163700	29588700	1972	1972	1972	1972	0
210	20250403	163600	29588700	1972	1972	1972	1972	0
211	20250403	163500	29588700	1972	1972	1972	1972	0
212	20250403	163400	29588700	1972	1972	1972	1972	3076
213	20250403	163300	29588700	1972	1972	1972	1972	0
214	20250403	163200	29588700	1972	1972	1972	1972	0
215	20250403	163100	29588700	1972	1972	1972	1972	0
216	20250403	163000	29588700	1972	1972	1972	1972	0
217	20250403	162900	29588700	1972	1972	1972	1972	0
218	20250403	162800	29588700	1972	1972	1972	1972	0
219	20250403	162700	29588700	1972	1972	1972	1972	0
220	20250403	162600	29588700	1972	1972	1972	1972	0
221	20250403	162500	29588700	1972	1972	1972	1972	0
222	20250403	162400	29588700	1972	1972	1972	1972	0
223	20250403	162300	29588700	1972	1972	1972	1972	0
224	20250403	162200	29588700	1972	1972	1972	1972	0
225	20250403	162100	29588700	1972	1972	1972	1972	0
226	20250403	162000	29588700	1972	1972	1972	1972	0
227	20250403	161900	29588700	1972	1972	1972	1972	0
228	20250403	161800	29588700	1972	1972	1972	1972	0
229	20250403	161700	29588700	1972	1972	1972	1972	0
230	20250403	161600	29588700	1972	1972	1972	1972	0
231	20250403	161500	29588700	1972	1972	1972	1972	0
232	20250403	161400	29588700	1972	1972	1972	1972	0
233	20250403	161300	29588700	1972	1972	1972	1972	0
234	20250403	161200	29588700	1972	1972	1972	1972	0
235	20250403	161100	29588700	1972	1972	1972	1972	0
236	20250403	161000	29588700	1972	1972	1972	1972	0
237	20250403	160900	29588700	1972	1972	1972	1972	0
238	20250403	160800	29588700	1972	1972	1972	1972	0
239	20250403	160700	29588700	1972	1972	1972	1972	0
240	20250403	160600	29588700	1972	1972	1972	1972	0
241	20250403	160500	29588700	1972	1972	1972	1972	0
242	20250403	160400	29588700	1972	1972	1972	1972	3076
243	20250403	160300	29588700	1972	1972	1972	1972	0
244	20250403	160200	29588700	1972	1972	1972	1972	0
245	20250403	160100	29588700	1972	1972	1972	1972	0
246	20250403	160000	29588700	1972	1972	1972	1972	0
247	20250403	155900	29588700	1972	1972	1972	1972	0
248	20250403	155800	29588700	1972	1972	1972	1972	0
249	20250403	155700	29588700	1972	1972	1972	1972	0
250	20250403	155600	29588700	1972	1972	1972	1972	0
251	20250403	155500	29588700	1972	1972	1972	1972	0
252	20250403	155400	29588700	1972	1972	1972	1972	0
253	20250403	155300	29588700	1972	1972	1972	1972	0
254	20250403	155200	29588700	1972	1972	1972	1972	0
255	20250403	155100	29588700	1972	1972	1972	1972	0
256	20250403	155000	29588700	1972	1972	1972	1972	0
257	20250403	154900	29588700	1972	1972	1972	1972	0
258	20250403	154800	29588700	1972	1972	1972	1972	0
259	20250403	154700	29588700	1972	1972	1972	1972	0
260	20250403	154600	29588700	1972	1972	1972	1972	0
261	20250403	154500	29588700	1972	1972	1972	1972	0
262	20250403	154400	29588700	1972	1972	1972	1972	0
263	20250403	154300	29588700	1972	1972	1972	1972	0
264	20250403	154200	29588700	1972	1972	1972	1972	0
265	20250403	154100	29588700	1972	1972	1972	1972	0
266	20250403	154000	29588700	1972	1972	1972	1972	0
267	20250403	153900	29588700	1972	1972	1972	1972	0
268	20250403	153800	29588700	1972	1972	1972	1972	0
269	20250403	153700	29588700	1972	1972	1972	1972	0
270	20250403	153600	29588700	1972	1972	1972	1972	0
271	20250403	153500	29588700	1972	1972	1972	1972	0
272	20250403	153400	29588700	1972	1972	1972	1972	3076
273	20250403	153300	29588700	1972	1972	1972	1972	0
274	20250403	153200	29588700	1972	1972	1972	1972	0
275	20250403	153100	29588700	1972	1972	1972	1972	0
276	20250403	153000	29588700	1972	1972	1972	1972	3076
277	20250403	152900	23522828	1992	1992	1992	1992	0
278	20250403	152800	23522828	1992	1992	1992	1992	0
279	20250403	152700	23522828	1992	1992	1992	1992	0
280	20250403	152600	23522828	1992	1992	1992	1992	0
281	20250403	152500	23522828	1992	1992	1992	1992	0
282	20250403	152400	23522828	1992	1992	1992	1992	0
283	20250403	152300	23522828	1992	1992	1992	1992	0
284	20250403	152200	23522828	1992	1992	1992	1992	0
285	20250403	152100	23522828	1992	1992	1992	1992	0
286	20250403	152000	23522828	1992	1992	1992	1992	0
287	20250403	151900	23522828	1992	1991	1992	1991	100
288	20250403	151800	23323716	1992	1992	1992	1992	0
289	20250403	151700	23323716	1992	1992	1992	1992	0
290	20250403	151600	23323716	1992	1992	1992	1992	0
291	20250403	151500	23323716	1992	1992	1992	1992	0
292	20250403	151400	23323716	1992	1992	1992	1992	0
293	20250403	151300	23323716	1992	1983	1992	1983	20
294	20250403	151200	23283902	1975	1975	1975	1975	122
295	20250403	151100	23042952	1974	1974	1974	1974	1
296	20250403	151000	23040978	1988	1988	1988	1988	0
297	20250403	150900	23040978	1988	1988	1988	1988	0
298	20250403	150800	23040978	1988	1988	1988	1988	0
299	20250403	150700	23040978	1988	1988	1988	1988	0
300	20250403	150600	23040978	1988	1988	1988	1988	0
301	20250403	150500	23040978	1988	1988	1988	1988	0
302	20250403	150400	23040978	1988	1988	1988	1988	0
303	20250403	150300	23040978	1988	1988	1988	1988	0
304	20250403	150200	23040978	1988	1988	1988	1988	0
305	20250403	150100	23040978	1988	1988	1988	1988	0
306	20250403	150000	23040978	1988	1988	1988	1988	0
307	20250403	145900	23040978	1988	1988	1988	1988	0
308	20250403	145800	23040978	1988	1988	1988	1988	0
309	20250403	145700	23040978	1988	1988	1988	1988	0
310	20250403	145600	23040978	1988	1988	1988	1988	0
311	20250403	145500	23040978	1988	1988	1988	1988	0
312	20250403	145400	23040978	1988	1988	1988	1988	0
313	20250403	145300	23040978	1988	1988	1988	1988	0
314	20250403	145200	23040978	1988	1988	1988	1988	16
315	20250403	145100	23009170	1975	1975	1975	1975	0
316	20250403	145000	23009170	1975	1975	1975	1975	0
317	20250403	144900	23009170	1975	1975	1975	1975	0
318	20250403	144800	23009170	1975	1975	1975	1975	0
319	20250403	144700	23009170	1975	1975	1975	1975	0
320	20250403	144600	23009170	1975	1975	1975	1975	1040
321	20250403	144500	20955170	1992	1992	1992	1992	0
322	20250403	144400	20955170	1992	1992	1992	1992	0
323	20250403	144300	20955170	1992	1992	1992	1992	0
324	20250403	144200	20955170	1992	1992	1992	1992	0
325	20250403	144100	20955170	1992	1992	1992	1992	0
326	20250403	144000	20955170	1992	1992	1992	1992	7
327	20250403	143900	20941226	1993	1993	1993	1993	0
328	20250403	143800	20941226	1993	1993	1993	1993	0
329	20250403	143700	20941226	1993	1993	1993	1993	0
330	20250403	143600	20941226	1993	1987	1993	1987	1000
331	20250403	143500	18949861	1988	1988	1988	1988	0
332	20250403	143400	18949861	1988	1988	1988	1988	0
333	20250403	143300	18949861	1988	1988	1988	1988	0
334	20250403	143200	18949861	1988	1988	1988	1988	0
335	20250403	143100	18949861	1988	1988	1988	1988	0
336	20250403	143000	18949861	1988	1988	1988	1988	0
337	20250403	142900	18949861	1988	1988	1988	1988	0
338	20250403	142800	18949861	1988	1988	1988	1988	0
339	20250403	142700	18949861	1988	1988	1988	1988	0
340	20250403	142600	18949861	1988	1988	1988	1988	0
341	20250403	142500	18949861	1988	1988	1988	1988	0
342	20250403	142400	18949861	1988	1988	1988	1988	0
343	20250403	142300	18949861	1988	1988	1988	1988	3
344	20250403	142200	18943897	1989	1989	1989	1989	0
345	20250403	142100	18943897	1989	1989	1989	1989	0
346	20250403	142000	18943897	1989	1989	1989	1989	0
347	20250403	141900	18943897	1989	1989	1989	1989	0
348	20250403	141800	18943897	1989	1989	1989	1989	0
349	20250403	141700	18943897	1989	1989	1989	1989	0
350	20250403	141600	18943897	1989	1989	1989	1989	0
351	20250403	141500	18943897	1989	1989	1989	1989	0
352	20250403	141400	18943897	1989	1989	1989	1989	0
353	20250403	141300	18943897	1989	1989	1989	1989	36
354	20250403	141200	18872293	1970	1970	1970	1970	0
355	20250403	141100	18872293	1970	1970	1970	1970	0
356	20250403	141000	18872293	1970	1970	1970	1970	0
357	20250403	140900	18872293	1970	1970	1970	1970	0
358	20250403	140800	18872293	1970	1979	1979	1970	1637
359	20250403	140700	15640642	1992	1992	1992	1992	0
360	20250403	140600	15640642	1992	1992	1992	1992	0
361	20250403	140500	15640642	1992	1992	1992	1992	0
362	20250403	140400	15640642	1992	1992	1992	1992	0
363	20250403	140300	15640642	1992	1992	1992	1992	0
364	20250403	140200	15640642	1992	1992	1992	1992	0
365	20250403	140100	15640642	1992	1992	1992	1992	0
366	20250403	140000	15640642	1992	1992	1992	1992	0
367	20250403	135900	15640642	1992	1992	1992	1992	0
368	20250403	135800	15640642	1992	1992	1992	1992	0
369	20250403	135700	15640642	1992	1992	1992	1992	0
370	20250403	135600	15640642	1992	1992	1992	1992	0
371	20250403	135500	15640642	1992	1992	1992	1992	0
372	20250403	135400	15640642	1992	1992	1992	1992	0
373	20250403	135300	15640642	1992	1992	1992	1992	0
374	20250403	135200	15640642	1992	1992	1992	1992	0
375	20250403	135100	15640642	1992	1992	1992	1992	0
376	20250403	135000	15640642	1992	1992	1992	1992	0
377	20250403	134900	15640642	1992	1992	1992	1992	0
378	20250403	134800	15640642	1992	1992	1992	1992	0
379	20250403	134700	15640642	1992	1992	1992	1992	0
380	20250403	134600	15640642	1992	1992	1992	1992	22
381	20250403	134500	15596818	1993	1993	1993	1993	0
382	20250403	134400	15596818	1993	1991	1993	1991	55
383	20250403	134300	15487215	1993	1993	1993	1993	0
384	20250403	134200	15487215	1993	1993	1993	1993	0
385	20250403	134100	15487215	1993	1993	1993	1993	16
386	20250403	134000	15455327	1994	1994	1994	1994	0
387	20250403	133900	15455327	1994	1994	1994	1994	0
388	20250403	133800	15455327	1994	1994	1994	1994	0
389	20250403	133700	15455327	1994	1994	1994	1994	0
390	20250403	133600	15455327	1994	1994	1994	1994	0
391	20250403	133500	15455327	1994	1994	1994	1994	0
392	20250403	133400	15455327	1994	1994	1994	1994	0
393	20250403	133300	15455327	1994	1994	1994	1994	0
394	20250403	133200	15455327	1994	1994	1994	1994	0
395	20250403	133100	15455327	1994	1994	1994	1994	0
396	20250403	133000	15455327	1994	1994	1994	1994	0
397	20250403	132900	15455327	1994	1994	1994	1994	0
398	20250403	132800	15455327	1994	1994	1994	1994	0
399	20250403	132700	15455327	1994	1994	1994	1994	0
400	20250403	132600	15455327	1994	1994	1994	1994	0
401	20250403	132500	15455327	1994	1989	1994	1989	286
402	20250403	132400	14886001	1976	1976	1976	1976	0
403	20250403	132300	14886001	1976	1976	1976	1976	50
404	20250403	132200	14787201	1976	1976	1976	1976	2
405	20250403	132100	14783249	1996	1996	1996	1996	0
406	20250403	132000	14783249	1996	1996	1996	1996	0
407	20250403	131900	14783249	1996	1996	1996	1996	0
408	20250403	131800	14783249	1996	1996	1996	1996	0
409	20250403	131700	14783249	1996	1996	1996	1996	0
410	20250403	131600	14783249	1996	1996	1996	1996	0
411	20250403	131500	14783249	1996	1996	1996	1996	0
412	20250403	131400	14783249	1996	1996	1996	1996	0
413	20250403	131300	14783249	1996	1996	1996	1996	0
414	20250403	131200	14783249	1996	1996	1996	1996	0
415	20250403	131100	14783249	1996	1996	1996	1996	0
416	20250403	131000	14783249	1996	1996	1996	1996	0
417	20250403	130900	14783249	1996	1996	1996	1996	0
418	20250403	130800	14783249	1996	1996	1996	1996	0
419	20250403	130700	14783249	1996	1996	1996	1996	0
420	20250403	130600	14783249	1996	1996	1996	1996	0
421	20250403	130500	14783249	1996	1996	1996	1996	0
422	20250403	130400	14783249	1996	1996	1996	1996	0
423	20250403	130300	14783249	1996	1996	1996	1996	0
424	20250403	130200	14783249	1996	1996	1996	1996	0
425	20250403	130100	14783249	1996	1996	1996	1996	0
426	20250403	130000	14783249	1996	1996	1996	1996	0
427	20250403	125900	14783249	1996	1996	1996	1996	0
428	20250403	125800	14783249	1996	1996	1996	1996	0
429	20250403	125700	14783249	1996	1996	1996	1996	0
430	20250403	125600	14783249	1996	1996	1996	1996	0
431	20250403	125500	14783249	1996	1996	1996	1996	0
432	20250403	125400	14783249	1996	1996	1996	1996	0
433	20250403	125300	14783249	1996	1990	1996	1990	30
434	20250403	125200	14723489	1990	1990	1990	1990	0
435	20250403	125100	14723489	1990	1990	1990	1990	0
436	20250403	125000	14723489	1990	1990	1990	1990	5
437	20250403	124900	14713539	1998	1998	1998	1998	0
438	20250403	124800	14713539	1998	1998	1998	1998	0
439	20250403	124700	14713539	1998	1998	1998	1998	0
440	20250403	124600	14713539	1998	1998	1998	1998	0
441	20250403	124500	14713539	1998	1998	1998	1998	0
442	20250403	124400	14713539	1998	1998	1998	1998	0
443	20250403	124300	14713539	1998	1998	1998	1998	0
444	20250403	124200	14713539	1998	1998	1998	1998	0
445	20250403	124100	14713539	1998	1998	1998	1998	0
446	20250403	124000	14713539	1998	1998	1998	1998	0
447	20250403	123900	14713539	1998	1998	1998	1998	0
448	20250403	123800	14713539	1998	1998	1998	1998	0
449	20250403	123700	14713539	1998	1998	1998	1998	0
450	20250403	123600	14713539	1998	1998	1998	1998	0
451	20250403	123500	14713539	1998	1998	1998	1998	0
452	20250403	123400	14713539	1998	1998	1998	1998	0
453	20250403	123300	14713539	1998	1998	1998	1998	0
454	20250403	123200	14713539	1998	1998	1998	1998	0
455	20250403	123100	14713539	1998	1998	1998	1998	0
456	20250403	123000	14713539	1998	1998	1998	1998	0
457	20250403	122900	14713539	1998	1998	1998	1998	0
458	20250403	122800	14713539	1998	1998	1998	1998	0
459	20250403	122700	14713539	1998	1981	1998	1981	100
460	20250403	122600	14515406	1975	1975	1975	1975	60
461	20250403	122500	14396906	1981	1981	1981	1981	100
462	20250403	122400	14198806	1975	1975	1975	1975	0
463	20250403	122300	14198806	1975	1975	1975	1975	0
464	20250403	122200	14198806	1975	1975	1975	1975	0
465	20250403	122100	14198806	1975	1975	1975	1975	0
466	20250403	122000	14198806	1975	1978	1978	1975	300
467	20250403	121900	13606003	1981	1981	1981	1981	0
468	20250403	121800	13606003	1981	1981	1981	1981	0
469	20250403	121700	13606003	1981	1981	1981	1981	0
470	20250403	121600	13606003	1981	1981	1981	1981	0
471	20250403	121500	13606003	1981	1981	1981	1981	0
472	20250403	121400	13606003	1981	1981	1981	1981	0
473	20250403	121300	13606003	1981	1981	1981	1981	0
474	20250403	121200	13606003	1981	1981	1981	1981	0
475	20250403	121100	13606003	1981	1981	1981	1981	0
476	20250403	121000	13606003	1981	1981	1981	1981	0
477	20250403	120900	13606003	1981	1981	1981	1981	0
478	20250403	120800	13606003	1981	1981	1981	1981	0
479	20250403	120700	13606003	1981	1981	1981	1981	0
480	20250403	120600	13606003	1981	1981	1981	1981	0
481	20250403	120500	13606003	1981	1981	1981	1981	0
482	20250403	120400	13606003	1981	1981	1981	1981	0
483	20250403	120300	13606003	1981	1981	1981	1981	0
484	20250403	120200	13606003	1981	1981	1981	1981	0
485	20250403	120100	13606003	1981	1981	1981	1981	50
486	20250403	120000	13506953	1976	1976	1976	1976	0
487	20250403	115900	13506953	1976	1976	1976	1976	0
488	20250403	115800	13506953	1976	1976	1976	1976	0
489	20250403	115700	13506953	1976	1976	1976	1976	0
490	20250403	115600	13506953	1976	1976	1976	1976	0
491	20250403	115500	13506953	1976	1976	1976	1976	0
492	20250403	115400	13506953	1976	1976	1976	1976	0
493	20250403	115300	13506953	1976	1976	1976	1976	0
494	20250403	115200	13506953	1976	1976	1976	1976	0
495	20250403	115100	13506953	1976	1976	1976	1976	0
496	20250403	115000	13506953	1976	1976	1976	1976	0
497	20250403	114900	13506953	1976	1976	1976	1976	0
498	20250403	114800	13506953	1976	1976	1976	1976	0
499	20250403	114700	13506953	1976	1976	1976	1976	0
500	20250403	114600	13506953	1976	1976	1976	1976	0
501	20250403	114500	13506953	1976	1976	1976	1976	0
502	20250403	114400	13506953	1976	1978	1978	1976	130
503	20250403	114300	13249939	1978	1978	1978	1978	21
504	20250403	114200	13208401	1981	1981	1981	1981	0
505	20250403	114100	13208401	1981	1981	1981	1981	100
506	20250403	114000	13010301	1981	1981	1981	1981	0
507	20250403	113900	13010301	1981	1981	1981	1981	0
508	20250403	113800	13010301	1981	1981	1981	1981	0
509	20250403	113700	13010301	1981	1981	1981	1981	0
510	20250403	113600	13010301	1981	1981	1981	1981	1
511	20250403	113500	13008320	1978	1978	1978	1978	0
512	20250403	113400	13008320	1978	1978	1978	1978	0
513	20250403	113300	13008320	1978	1978	1978	1978	0
514	20250403	113200	13008320	1978	1978	1978	1978	0
515	20250403	113100	13008320	1978	1978	1978	1978	0
516	20250403	113000	13008320	1978	1978	1978	1978	0
517	20250403	112900	13008320	1978	1978	1978	1978	0
518	20250403	112800	13008320	1978	1978	1978	1978	0
519	20250403	112700	13008320	1978	1978	1978	1978	0
520	20250403	112600	13008320	1978	1978	1978	1978	0
521	20250403	112500	13008320	1978	1978	1978	1978	0
522	20250403	112400	13008320	1978	1978	1978	1978	0
523	20250403	112300	13008320	1978	1978	1978	1978	0
524	20250403	112200	13008320	1978	1978	1978	1978	0
525	20250403	112100	13008320	1978	1978	1978	1978	0
526	20250403	112000	13008320	1978	1978	1978	1978	0
527	20250403	111900	13008320	1978	1978	1978	1978	0
528	20250403	111800	13008320	1978	1978	1978	1978	0
529	20250403	111700	13008320	1978	1978	1978	1978	0
530	20250403	111600	13008320	1978	1978	1978	1978	0
531	20250403	111500	13008320	1978	1978	1978	1978	0
532	20250403	111400	13008320	1978	1978	1978	1978	21
533	20250403	111300	12966782	1980	1980	1980	1980	3
534	20250403	111200	12960842	1980	1980	1980	1980	3
535	20250403	111100	12954902	1980	1980	1980	1980	0
536	20250403	111000	12954902	1980	1980	1980	1980	0
537	20250403	110900	12954902	1980	1980	1980	1980	0
538	20250403	110800	12954902	1980	1980	1980	1980	0
539	20250403	110700	12954902	1980	1980	1980	1980	21
540	20250403	110600	12913322	1980	1980	1980	1980	333
541	20250403	110500	12253982	1980	1980	1980	1980	0
542	20250403	110400	12253982	1980	1980	1980	1980	67
543	20250403	110300	12121322	1980	1980	1980	1980	0
544	20250403	110200	12121322	1980	1980	1980	1980	178
545	20250403	110100	11768882	1980	1980	1980	1980	100
546	20250403	110000	11570882	1980	1980	1980	1980	0
547	20250403	105900	11570882	1980	1980	1980	1980	0
548	20250403	105800	11570882	1980	1980	1980	1980	0
549	20250403	105700	11570882	1980	1979	1980	1979	100
550	20250403	105600	11372913	1980	1980	1980	1980	0
551	20250403	105500	11372913	1980	1980	1980	1980	0
552	20250403	105400	11372913	1980	1980	1980	1980	0
553	20250403	105300	11372913	1980	1980	1980	1980	0
554	20250403	105200	11372913	1980	1980	1980	1980	0
555	20250403	105100	11372913	1980	1980	1980	1980	0
556	20250403	105000	11372913	1980	1980	1980	1980	50
557	20250403	104900	11273913	1979	1979	1979	1979	0
558	20250403	104800	11273913	1979	1979	1979	1979	0
559	20250403	104700	11273913	1979	1979	1979	1979	53
560	20250403	104600	11169026	1980	1980	1980	1980	0
561	20250403	104500	11169026	1980	1980	1980	1980	0
562	20250403	104400	11169026	1980	1980	1980	1980	0
563	20250403	104300	11169026	1980	1980	1980	1980	33
564	20250403	104200	11103686	1976	1978	1978	1976	279
565	20250403	104100	10551888	1980	1980	1980	1980	0
566	20250403	104000	10551888	1980	1980	1980	1980	0
567	20250403	103900	10551888	1980	1980	1980	1980	30
568	20250403	103800	10492488	1980	1980	1980	1980	0
569	20250403	103700	10492488	1980	1980	1980	1980	0
570	20250403	103600	10492488	1980	1980	1980	1980	0
571	20250403	103500	10492488	1980	1980	1980	1980	0
572	20250403	103400	10492488	1980	1980	1980	1980	47
573	20250403	103300	10399428	1980	1980	1980	1980	0
574	20250403	103200	10399428	1980	1980	1980	1980	0
575	20250403	103100	10399428	1980	1980	1980	1980	10
576	20250403	103000	10379628	1980	1980	1980	1980	51
577	20250403	102900	10278648	1980	1980	1980	1980	191
578	20250403	102800	9900468	1980	1980	1980	1980	0
579	20250403	102700	9900468	1980	1980	1980	1980	0
580	20250403	102600	9900468	1980	1980	1980	1980	0
581	20250403	102500	9900468	1980	1980	1980	1980	111
582	20250403	102400	9680688	1980	1980	1980	1980	0
583	20250403	102300	9680688	1980	1980	1980	1980	1
584	20250403	102200	9678708	1980	1980	1980	1980	0
585	20250403	102100	9678708	1980	1980	1980	1980	0
586	20250403	102000	9678708	1980	1980	1980	1980	0
587	20250403	101900	9678708	1980	1980	1980	1980	0
588	20250403	101800	9678708	1980	1980	1980	1980	0
589	20250403	101700	9678708	1980	1980	1980	1980	0
590	20250403	101600	9678708	1980	1980	1980	1980	0
591	20250403	101500	9678708	1980	1980	1980	1980	9
592	20250403	101400	9660888	1980	1980	1980	1980	45
593	20250403	101300	9571788	1980	1980	1980	1980	0
594	20250403	101200	9571788	1980	1980	1980	1980	20
595	20250403	101100	9532188	1980	1980	1980	1980	3
596	20250403	101000	9526248	1980	1980	1980	1980	0
597	20250403	100900	9526248	1980	1980	1980	1980	0
598	20250403	100800	9526248	1980	1980	1980	1980	0
599	20250403	100700	9526248	1980	1980	1980	1980	36
600	20250403	100600	9454968	1980	1980	1980	1980	0
601	20250403	100500	9454968	1980	1980	1980	1980	0
602	20250403	100400	9454968	1980	1980	1980	1980	0
603	20250403	100300	9454968	1980	1980	1980	1980	0
604	20250403	100200	9454968	1980	1980	1980	1980	0
605	20250403	100100	9454968	1980	1980	1980	1980	0
606	20250403	100000	9454968	1980	1980	1980	1980	0
607	20250403	095900	9454968	1980	1980	1980	1980	133
608	20250403	095800	9191628	1980	1980	1980	1980	0
609	20250403	095700	9191628	1980	1980	1980	1980	0
610	20250403	095600	9191628	1980	1980	1980	1980	0
611	20250403	095500	9191628	1980	1980	1980	1980	0
612	20250403	095400	9191628	1980	1980	1980	1980	1020
613	20250403	095300	7172028	1980	1980	1980	1980	0
614	20250403	095200	7172028	1980	1980	1980	1980	10
615	20250403	095100	7152228	1970	1970	1970	1970	74
616	20250403	095000	7006448	1980	1980	1980	1980	0
617	20250403	094900	7006448	1980	1980	1980	1980	0
618	20250403	094800	7006448	1980	1980	1980	1980	0
619	20250403	094700	7006448	1980	1980	1980	1980	0
620	20250403	094600	7006448	1980	1980	1980	1980	1000
621	20250403	094500	5026448	1980	1980	1980	1980	6
622	20250403	094400	5014568	1980	1980	1980	1980	0
623	20250403	094300	5014568	1980	1980	1980	1980	2
624	20250403	094200	5010608	1980	1980	1980	1980	0
625	20250403	094100	5010608	1980	1980	1980	1980	0
626	20250403	094000	5010608	1980	1980	1980	1980	0
627	20250403	093900	5010608	1980	1980	1980	1980	0
628	20250403	093800	5010608	1980	1980	1980	1980	0
629	20250403	093700	5010608	1980	1980	1980	1980	0
630	20250403	093600	5010608	1980	1980	1980	1980	0
631	20250403	093500	5010608	1980	1980	1980	1980	0
632	20250403	093400	5010608	1980	1980	1980	1980	10
633	20250403	093300	4990808	1980	1980	1980	1980	0
634	20250403	093200	4990808	1980	1980	1980	1980	0
635	20250403	093100	4990808	1980	1980	1980	1980	0
636	20250403	093000	4990808	1980	1980	1980	1980	3
637	20250403	092900	4984868	1980	1980	1980	1980	21
638	20250403	092800	4943288	1981	1981	1981	1981	0
639	20250403	092700	4943288	1981	1981	1981	1981	0
640	20250403	092600	4943288	1981	1981	1981	1981	0
641	20250403	092500	4943288	1981	1970	1981	1970	422
642	20250403	092400	4111337	1970	1964	1970	1964	243
643	20250403	092300	3633755	1951	1951	1951	1951	0
644	20250403	092200	3633755	1951	1951	1951	1951	0
645	20250403	092100	3633755	1951	1951	1951	1951	0
646	20250403	092000	3633755	1951	1951	1951	1951	0
647	20250403	091900	3633755	1951	1953	1953	1951	700
648	20250403	091800	2267045	1953	1953	1953	1953	0
649	20250403	091700	2267045	1953	1954	1954	1953	450
650	20250403	091600	1388082	1970	1970	1970	1970	1
651	20250403	091500	1386112	1970	1970	1970	1970	0
652	20250403	091400	1386112	1970	1970	1970	1970	0
653	20250403	091300	1386112	1970	1970	1970	1970	110
654	20250403	091200	1169412	1951	1951	1951	1951	6
655	20250403	091100	1157706	1949	1949	1949	1949	0
656	20250403	091000	1157706	1949	1949	1949	1949	0
657	20250403	090900	1157706	1949	1949	1949	1949	0
658	20250403	090800	1157706	1949	1949	1949	1949	0
659	20250403	090700	1157706	1949	1949	1949	1949	0
660	20250403	090600	1157706	1949	1949	1949	1949	9
661	20250403	090500	1140165	1949	1949	1949	1949	0
662	20250403	090400	1140165	1949	1949	1949	1949	0
663	20250403	090300	1140165	1949	1949	1949	1949	97
664	20250403	090200	951112	1949	1949	1949	1949	100
665	20250403	090100	756212	1949	1949	1949	1949	0
666	20250403	090000	756212	1949	1949	1949	1949	388