KissMeData/001840/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	183600	66214206	1970	1970	1970	1970	1804
3	20250307	183500	66214206	1970	1970	1970	1970	0
4	20250307	183400	66214206	1970	1970	1970	1970	0
5	20250307	183300	66214206	1970	1970	1970	1970	0
6	20250307	183200	66214206	1970	1970	1970	1970	0
7	20250307	183100	66214206	1970	1970	1970	1970	0
8	20250307	183000	66214206	1970	1970	1970	1970	0
9	20250307	182900	66214206	1970	1970	1970	1970	0
10	20250307	182800	66214206	1970	1970	1970	1970	0
11	20250307	182700	66214206	1970	1970	1970	1970	0
12	20250307	182600	66214206	1970	1970	1970	1970	0
13	20250307	182500	66214206	1970	1970	1970	1970	0
14	20250307	182400	66214206	1970	1970	1970	1970	0
15	20250307	182300	66214206	1970	1970	1970	1970	0
16	20250307	182200	66214206	1970	1970	1970	1970	0
17	20250307	182100	66214206	1970	1970	1970	1970	0
18	20250307	182000	66214206	1970	1970	1970	1970	0
19	20250307	181900	66214206	1970	1970	1970	1970	0
20	20250307	181800	66214206	1970	1970	1970	1970	0
21	20250307	181700	66214206	1970	1970	1970	1970	0
22	20250307	181600	66214206	1970	1970	1970	1970	0
23	20250307	181500	66214206	1970	1970	1970	1970	0
24	20250307	181400	66214206	1970	1970	1970	1970	0
25	20250307	181300	66214206	1970	1970	1970	1970	0
26	20250307	181200	66214206	1970	1970	1970	1970	0
27	20250307	181100	66214206	1970	1970	1970	1970	0
28	20250307	181000	66214206	1970	1970	1970	1970	0
29	20250307	180900	66214206	1970	1970	1970	1970	0
30	20250307	180800	66214206	1970	1970	1970	1970	0
31	20250307	180700	66214206	1970	1970	1970	1970	0
32	20250307	180600	66214206	1970	1970	1970	1970	1804
33	20250307	180500	66214206	1970	1970	1970	1970	0
34	20250307	180400	66214206	1970	1970	1970	1970	0
35	20250307	180300	66214206	1970	1970	1970	1970	0
36	20250307	180200	66214206	1970	1970	1970	1970	0
37	20250307	180100	66214206	1970	1970	1970	1970	0
38	20250307	180000	66214206	1970	1970	1970	1970	0
39	20250307	175900	66214206	1970	1970	1970	1970	0
40	20250307	175800	66214206	1970	1970	1970	1970	0
41	20250307	175700	66214206	1970	1970	1970	1970	0
42	20250307	175600	66214206	1970	1970	1970	1970	0
43	20250307	175500	66214206	1970	1970	1970	1970	0
44	20250307	175400	66214206	1970	1970	1970	1970	0
45	20250307	175300	66214206	1970	1970	1970	1970	0
46	20250307	175200	66214206	1970	1970	1970	1970	0
47	20250307	175100	66214206	1970	1970	1970	1970	0
48	20250307	175000	66214206	1970	1970	1970	1970	0
49	20250307	174900	66214206	1970	1970	1970	1970	0
50	20250307	174800	66214206	1970	1970	1970	1970	0
51	20250307	174700	66214206	1970	1970	1970	1970	0
52	20250307	174600	66214206	1970	1970	1970	1970	0
53	20250307	174500	66214206	1970	1970	1970	1970	0
54	20250307	174400	66214206	1970	1970	1970	1970	0
55	20250307	174300	66214206	1970	1970	1970	1970	0
56	20250307	174200	66214206	1970	1970	1970	1970	0
57	20250307	174100	66214206	1970	1970	1970	1970	0
58	20250307	174000	66214206	1970	1970	1970	1970	0
59	20250307	173900	66214206	1970	1970	1970	1970	0
60	20250307	173800	66214206	1970	1970	1970	1970	0
61	20250307	173700	66214206	1970	1970	1970	1970	0
62	20250307	173600	66214206	1970	1970	1970	1970	1804
63	20250307	173500	66214206	1970	1970	1970	1970	0
64	20250307	173400	66214206	1970	1970	1970	1970	0
65	20250307	173300	66214206	1970	1970	1970	1970	0
66	20250307	173200	66214206	1970	1970	1970	1970	0
67	20250307	173100	66214206	1970	1970	1970	1970	0
68	20250307	173000	66214206	1970	1970	1970	1970	0
69	20250307	172900	66214206	1970	1970	1970	1970	0
70	20250307	172800	66214206	1970	1970	1970	1970	0
71	20250307	172700	66214206	1970	1970	1970	1970	0
72	20250307	172600	66214206	1970	1970	1970	1970	0
73	20250307	172500	66214206	1970	1970	1970	1970	0
74	20250307	172400	66214206	1970	1970	1970	1970	0
75	20250307	172300	66214206	1970	1970	1970	1970	0
76	20250307	172200	66214206	1970	1970	1970	1970	0
77	20250307	172100	66214206	1970	1970	1970	1970	0
78	20250307	172000	66214206	1970	1970	1970	1970	0
79	20250307	171900	66214206	1970	1970	1970	1970	0
80	20250307	171800	66214206	1970	1970	1970	1970	0
81	20250307	171700	66214206	1970	1970	1970	1970	0
82	20250307	171600	66214206	1970	1970	1970	1970	0
83	20250307	171500	66214206	1970	1970	1970	1970	0
84	20250307	171400	66214206	1970	1970	1970	1970	0
85	20250307	171300	66214206	1970	1970	1970	1970	0
86	20250307	171200	66214206	1970	1970	1970	1970	0
87	20250307	171100	66214206	1970	1970	1970	1970	0
88	20250307	171000	66214206	1970	1970	1970	1970	0
89	20250307	170900	66214206	1970	1970	1970	1970	0
90	20250307	170800	66214206	1970	1970	1970	1970	0
91	20250307	170700	66214206	1970	1970	1970	1970	0
92	20250307	170600	66214206	1970	1970	1970	1970	1804
93	20250307	170500	66214206	1970	1970	1970	1970	0
94	20250307	170400	66214206	1970	1970	1970	1970	0
95	20250307	170300	66214206	1970	1970	1970	1970	0
96	20250307	170200	66214206	1970	1970	1970	1970	0
97	20250307	170100	66214206	1970	1970	1970	1970	0
98	20250307	170000	66214206	1970	1970	1970	1970	0
99	20250307	165900	66214206	1970	1970	1970	1970	0
100	20250307	165800	66214206	1970	1970	1970	1970	0
101	20250307	165700	66214206	1970	1970	1970	1970	0
102	20250307	165600	66214206	1970	1970	1970	1970	0
103	20250307	165500	66214206	1970	1970	1970	1970	0
104	20250307	165400	66214206	1970	1970	1970	1970	0
105	20250307	165300	66214206	1970	1970	1970	1970	0
106	20250307	165200	66214206	1970	1970	1970	1970	0
107	20250307	165100	66214206	1970	1970	1970	1970	0
108	20250307	165000	66214206	1970	1970	1970	1970	0
109	20250307	164900	66214206	1970	1970	1970	1970	0
110	20250307	164800	66214206	1970	1970	1970	1970	0
111	20250307	164700	66214206	1970	1970	1970	1970	0
112	20250307	164600	66214206	1970	1970	1970	1970	0
113	20250307	164500	66214206	1970	1970	1970	1970	0
114	20250307	164400	66214206	1970	1970	1970	1970	0
115	20250307	164300	66214206	1970	1970	1970	1970	0
116	20250307	164200	66214206	1970	1970	1970	1970	0
117	20250307	164100	66214206	1970	1970	1970	1970	0
118	20250307	164000	66214206	1970	1970	1970	1970	0
119	20250307	163900	66214206	1970	1970	1970	1970	0
120	20250307	163800	66214206	1970	1970	1970	1970	0
121	20250307	163700	66214206	1970	1970	1970	1970	0
122	20250307	163600	66214206	1970	1970	1970	1970	1804
123	20250307	163500	66214206	1970	1970	1970	1970	0
124	20250307	163400	66214206	1970	1970	1970	1970	0
125	20250307	163300	66214206	1970	1970	1970	1970	0
126	20250307	163200	66214206	1970	1970	1970	1970	0
127	20250307	163100	66214206	1970	1970	1970	1970	0
128	20250307	163000	66214206	1970	1970	1970	1970	0
129	20250307	162900	66214206	1970	1970	1970	1970	0
130	20250307	162800	66214206	1970	1970	1970	1970	0
131	20250307	162700	66214206	1970	1970	1970	1970	0
132	20250307	162600	66214206	1970	1970	1970	1970	0
133	20250307	162500	66214206	1970	1970	1970	1970	0
134	20250307	162400	66214206	1970	1970	1970	1970	0
135	20250307	162300	66214206	1970	1970	1970	1970	0
136	20250307	162200	66214206	1970	1970	1970	1970	0
137	20250307	162100	66214206	1970	1970	1970	1970	0
138	20250307	162000	66214206	1970	1970	1970	1970	0
139	20250307	161900	66214206	1970	1970	1970	1970	0
140	20250307	161800	66214206	1970	1970	1970	1970	0
141	20250307	161700	66214206	1970	1970	1970	1970	0
142	20250307	161600	66214206	1970	1970	1970	1970	0
143	20250307	161500	66214206	1970	1970	1970	1970	0
144	20250307	161400	66214206	1970	1970	1970	1970	0
145	20250307	161300	66214206	1970	1970	1970	1970	0
146	20250307	161200	66214206	1970	1970	1970	1970	0
147	20250307	161100	66214206	1970	1970	1970	1970	0
148	20250307	161000	66214206	1970	1970	1970	1970	0
149	20250307	160900	66214206	1970	1970	1970	1970	0
150	20250307	160800	66214206	1970	1970	1970	1970	0
151	20250307	160700	66214206	1970	1970	1970	1970	0
152	20250307	160600	66214206	1970	1970	1970	1970	1804
153	20250307	160500	66214206	1970	1970	1970	1970	0
154	20250307	160400	66214206	1970	1970	1970	1970	0
155	20250307	160300	66214206	1970	1970	1970	1970	0
156	20250307	160200	66214206	1970	1970	1970	1970	0
157	20250307	160100	66214206	1970	1970	1970	1970	0
158	20250307	160000	66214206	1970	1970	1970	1970	0
159	20250307	155900	66214206	1970	1970	1970	1970	0
160	20250307	155800	66214206	1970	1970	1970	1970	0
161	20250307	155700	66214206	1970	1970	1970	1970	0
162	20250307	155600	66214206	1970	1970	1970	1970	0
163	20250307	155500	66214206	1970	1970	1970	1970	0
164	20250307	155400	66214206	1970	1970	1970	1970	0
165	20250307	155300	66214206	1970	1970	1970	1970	0
166	20250307	155200	66214206	1970	1970	1970	1970	0
167	20250307	155100	66214206	1970	1970	1970	1970	0
168	20250307	155000	66214206	1970	1970	1970	1970	0
169	20250307	154900	66214206	1970	1970	1970	1970	0
170	20250307	154800	66214206	1970	1970	1970	1970	0
171	20250307	154700	66214206	1970	1970	1970	1970	0
172	20250307	154600	66214206	1970	1970	1970	1970	0
173	20250307	154500	66214206	1970	1970	1970	1970	0
174	20250307	154400	66214206	1970	1970	1970	1970	0
175	20250307	154300	66214206	1970	1970	1970	1970	0
176	20250307	154200	66214206	1970	1970	1970	1970	0
177	20250307	154100	66214206	1970	1970	1970	1970	0
178	20250307	154000	66214206	1970	1970	1970	1970	0
179	20250307	153900	66214206	1970	1970	1970	1970	0
180	20250307	153800	66214206	1970	1970	1970	1970	0
181	20250307	153700	66214206	1970	1970	1970	1970	0
182	20250307	153600	66214206	1970	1970	1970	1970	1804
183	20250307	153500	66214206	1970	1970	1970	1970	0
184	20250307	153400	66214206	1970	1970	1970	1970	0
185	20250307	153300	66214206	1970	1970	1970	1970	0
186	20250307	153200	66214206	1970	1970	1970	1970	0
187	20250307	153100	66214206	1970	1970	1970	1970	0
188	20250307	153000	66214206	1970	1970	1970	1970	1804
189	20250307	152900	62660326	1999	1999	1999	1999	0
190	20250307	152800	62660326	1999	1999	1999	1999	0
191	20250307	152700	62660326	1999	1999	1999	1999	0
192	20250307	152600	62660326	1999	1999	1999	1999	0
193	20250307	152500	62660326	1999	1999	1999	1999	0
194	20250307	152400	62660326	1999	1999	1999	1999	0
195	20250307	152300	62660326	1999	1999	1999	1999	0
196	20250307	152200	62660326	1999	1999	1999	1999	0
197	20250307	152100	62660326	1999	1999	1999	1999	0
198	20250307	152000	62660326	1999	1999	1999	1999	0
199	20250307	151900	62660326	1999	1978	1999	1978	251
200	20250307	151800	62161798	1985	1985	1985	1985	0
201	20250307	151700	62161798	1985	1985	1985	1985	0
202	20250307	151600	62161798	1985	1985	1985	1985	0
203	20250307	151500	62161798	1985	1985	1985	1985	0
204	20250307	151400	62161798	1985	1985	1985	1985	0
205	20250307	151300	62161798	1985	1985	1985	1985	0
206	20250307	151200	62161798	1985	1985	1985	1985	0
207	20250307	151100	62161798	1985	1970	1985	1970	501
208	20250307	151000	61173536	1970	1969	1970	1969	11
209	20250307	150900	61151876	1969	1969	1969	1969	113
210	20250307	150800	60929379	1971	1971	1971	1971	0
211	20250307	150700	60929379	1971	1971	1971	1971	0
212	20250307	150600	60929379	1971	1968	1971	1968	338
213	20250307	150500	60264171	1967	1969	1969	1967	488
214	20250307	150400	59304057	1970	1971	1971	1970	117
215	20250307	150300	59073537	1971	1971	1971	1971	1
216	20250307	150200	59071566	1971	1978	1978	1971	302
217	20250307	150100	58476316	1982	1982	1982	1982	0
218	20250307	150000	58476316	1982	1982	1982	1982	0
219	20250307	145900	58476316	1982	1982	1982	1982	0
220	20250307	145800	58476316	1982	1982	1982	1982	0
221	20250307	145700	58476316	1982	1982	1982	1982	0
222	20250307	145600	58476316	1982	1982	1982	1982	0
223	20250307	145500	58476316	1982	1982	1982	1982	10
224	20250307	145400	58456496	1982	1982	1982	1982	0
225	20250307	145300	58456496	1982	1982	1982	1982	0
226	20250307	145200	58456496	1982	1982	1982	1982	0
227	20250307	145100	58456496	1982	1982	1982	1982	1
228	20250307	145000	58454514	1970	1970	1970	1970	0
229	20250307	144900	58454514	1970	1970	1970	1970	0
230	20250307	144800	58454514	1970	1970	1970	1970	0
231	20250307	144700	58454514	1970	1970	1970	1970	0
232	20250307	144600	58454514	1970	1970	1970	1970	0
233	20250307	144500	58454514	1970	1970	1970	1970	0
234	20250307	144400	58454514	1970	1970	1970	1970	0
235	20250307	144300	58454514	1970	1970	1970	1970	0
236	20250307	144200	58454514	1970	1970	1970	1970	0
237	20250307	144100	58454514	1970	1970	1970	1970	0
238	20250307	144000	58454514	1970	1970	1970	1970	121
239	20250307	143900	58216144	1970	1971	1971	1970	499
240	20250307	143800	57233096	1970	1970	1970	1970	355
241	20250307	143700	56533746	1970	1973	1973	1970	1614
242	20250307	143600	53350819	1973	1973	1973	1973	0
243	20250307	143500	53350819	1973	1973	1973	1973	0
244	20250307	143400	53350819	1973	1973	1973	1973	0
245	20250307	143300	53350819	1973	1983	1983	1973	24
246	20250307	143200	53303427	1985	1983	1985	1983	28
247	20250307	143100	53247901	1983	1983	1983	1983	0
248	20250307	143000	53247901	1983	1983	1983	1983	1
249	20250307	142900	53245918	1983	1973	1983	1973	51
250	20250307	142800	53145285	1973	1973	1973	1973	161
251	20250307	142700	52827632	1985	1985	1985	1985	0
252	20250307	142600	52827632	1985	1985	1985	1985	0
253	20250307	142500	52827632	1985	1985	1985	1985	0
254	20250307	142400	52827632	1985	1985	1985	1985	0
255	20250307	142300	52827632	1985	1985	1985	1985	1
256	20250307	142200	52825647	1973	1973	1973	1973	0
257	20250307	142100	52825647	1973	1973	1973	1973	0
258	20250307	142000	52825647	1973	1973	1973	1973	0
259	20250307	141900	52825647	1973	1973	1973	1973	50
260	20250307	141800	52726997	1973	1974	1974	1973	300
261	20250307	141700	52134991	1972	1984	1984	1972	1000
262	20250307	141600	50159073	2000	2000	2000	2000	0
263	20250307	141500	50159073	2000	1986	2000	1984	221
264	20250307	141400	49720410	1997	1997	1997	1997	0
265	20250307	141300	49720410	1997	1997	1997	1997	0
266	20250307	141200	49720410	1997	1997	1997	1997	100
267	20250307	141100	49520710	2005	2005	2005	2005	0
268	20250307	141000	49520710	2005	2005	2005	2005	1
269	20250307	140900	49518705	2005	2005	2005	2005	0
270	20250307	140800	49518705	2005	2005	2005	2005	0
271	20250307	140700	49518705	2005	2000	2005	2000	1000
272	20250307	140600	47513820	2005	2005	2005	2005	0
273	20250307	140500	47513820	2005	2005	2005	2005	0
274	20250307	140400	47513820	2005	2005	2005	2005	99
275	20250307	140300	47315325	2005	2005	2005	2005	0
276	20250307	140200	47315325	2005	2010	2010	1980	502
277	20250307	140100	46320632	1993	2000	2000	1993	635
278	20250307	140000	45054802	2005	2005	2005	2005	5
279	20250307	135900	45044777	2010	2010	2010	2010	7
280	20250307	135800	45030707	2010	2010	2010	2010	0
281	20250307	135700	45030707	2010	2010	2010	2010	0
282	20250307	135600	45030707	2010	2010	2010	2010	1
283	20250307	135500	45028697	2010	2010	2010	2010	3
284	20250307	135400	45022667	2010	2010	2010	2010	300
285	20250307	135300	44419667	2010	2010	2010	2010	0
286	20250307	135200	44419667	2010	2010	2010	2010	0
287	20250307	135100	44419667	2010	2010	2010	2010	0
288	20250307	135000	44419667	2010	2010	2010	2010	0
289	20250307	134900	44419667	2010	2010	2010	2010	0
290	20250307	134800	44419667	2010	2005	2010	2005	813
291	20250307	134700	42789577	2002	2002	2002	2002	0
292	20250307	134600	42789577	2002	2002	2002	2002	0
293	20250307	134500	42789577	2002	2002	2002	2002	0
294	20250307	134400	42789577	2002	2002	2002	2002	0
295	20250307	134300	42789577	2002	2002	2002	2002	0
296	20250307	134200	42789577	2002	2002	2002	2002	0
297	20250307	134100	42789577	2002	2002	2002	2002	1
298	20250307	134000	42787575	2002	2002	2002	2002	0
299	20250307	133900	42787575	2002	2002	2002	2002	2
300	20250307	133800	42783571	2005	2005	2005	2005	1
301	20250307	133700	42781566	2002	2002	2005	2002	13
302	20250307	133600	42755510	2002	2002	2002	2002	1
303	20250307	133500	42753508	2002	2002	2005	2002	35
304	20250307	133400	42683429	2005	2005	2005	2005	0
305	20250307	133300	42683429	2005	2005	2005	2005	121
306	20250307	133200	42440824	2005	2000	2005	2000	300
307	20250307	133100	41840819	2000	1996	2000	1996	112
308	20250307	133000	41617247	1996	1992	1996	1992	15
309	20250307	132900	41587346	1992	1992	1992	1992	92
310	20250307	132800	41404082	1992	1992	1992	1992	0
311	20250307	132700	41404082	1992	1992	1992	1992	121
312	20250307	132600	41163050	1992	1989	1992	1987	863
313	20250307	132500	39445911	1987	1987	1987	1987	0
314	20250307	132400	39445911	1987	1987	1987	1987	0
315	20250307	132300	39445911	1987	1987	1987	1987	0
316	20250307	132200	39445911	1987	1987	1987	1987	0
317	20250307	132100	39445911	1987	1987	1987	1987	0
318	20250307	132000	39445911	1987	1987	1987	1987	730
319	20250307	131900	37995401	1987	1987	1987	1987	0
320	20250307	131800	37995401	1987	1987	1987	1987	0
321	20250307	131700	37995401	1987	1987	1987	1987	0
322	20250307	131600	37995401	1987	1987	1987	1987	0
323	20250307	131500	37995401	1987	1987	1987	1987	0
324	20250307	131400	37995401	1987	1987	1987	1987	0
325	20250307	131300	37995401	1987	1987	1987	1987	0
326	20250307	131200	37995401	1987	1987	1987	1987	0
327	20250307	131100	37995401	1987	1987	1987	1987	16
328	20250307	131000	37963609	1987	1987	1988	1987	493
329	20250307	130900	36984016	1987	1987	1987	1987	0
330	20250307	130800	36984016	1987	1986	1987	1986	61
331	20250307	130700	36862814	1983	1983	1985	1983	234
332	20250307	130600	36398614	1980	1977	1980	1977	157
333	20250307	130500	36087895	1976	1976	1976	1976	4
334	20250307	130400	36079991	1975	1975	1975	1975	0
335	20250307	130300	36079991	1975	1975	1975	1975	30
336	20250307	130200	36020741	1974	1974	1974	1974	0
337	20250307	130100	36020741	1974	1974	1974	1974	0
338	20250307	130000	36020741	1974	1974	1974	1974	0
339	20250307	125900	36020741	1974	1974	1974	1974	0
340	20250307	125800	36020741	1974	1974	1974	1974	0
341	20250307	125700	36020741	1974	1974	1974	1974	3
342	20250307	125600	36014819	1974	1974	1974	1974	0
343	20250307	125500	36014819	1974	1974	1974	1974	1
344	20250307	125400	36012845	1973	1973	1973	1973	0
345	20250307	125300	36012845	1973	1973	1973	1973	9
346	20250307	125200	35995088	1975	1975	1975	1975	0
347	20250307	125100	35995088	1975	1975	1975	1975	20
348	20250307	125000	35955588	1976	1976	1976	1976	0
349	20250307	124900	35955588	1976	1976	1976	1976	1
350	20250307	124800	35953612	1975	1975	1975	1975	0
351	20250307	124700	35953612	1975	1975	1975	1975	0
352	20250307	124600	35953612	1975	1975	1975	1975	0
353	20250307	124500	35953612	1975	1975	1975	1975	9
354	20250307	124400	35935837	1975	1974	1976	1974	8
355	20250307	124300	35920042	1976	1976	1976	1976	1
356	20250307	124200	35918066	1974	1974	1974	1974	0
357	20250307	124100	35918066	1974	1974	1974	1974	0
358	20250307	124000	35918066	1974	1974	1974	1974	0
359	20250307	123900	35918066	1974	1974	1974	1974	0
360	20250307	123800	35918066	1974	1974	1974	1974	0
361	20250307	123700	35918066	1974	1974	1974	1974	3
362	20250307	123600	35912144	1973	1973	1973	1973	0
363	20250307	123500	35912144	1973	1973	1973	1973	0
364	20250307	123400	35912144	1973	1973	1973	1973	157
365	20250307	123300	35602383	1973	1973	1973	1973	0
366	20250307	123200	35602383	1973	1973	1973	1973	0
367	20250307	123100	35602383	1973	1973	1973	1973	0
368	20250307	123000	35602383	1973	1973	1973	1973	0
369	20250307	122900	35602383	1973	1973	1973	1973	0
370	20250307	122800	35602383	1973	1973	1973	1973	0
371	20250307	122700	35602383	1973	1973	1973	1973	0
372	20250307	122600	35602383	1973	1973	1973	1973	0
373	20250307	122500	35602383	1973	1973	1973	1973	0
374	20250307	122400	35602383	1973	1973	1973	1973	0
375	20250307	122300	35602383	1973	1973	1973	1973	811
376	20250307	122200	34002280	1973	1973	1973	1973	0
377	20250307	122100	34002280	1973	1973	1973	1973	0
378	20250307	122000	34002280	1973	1973	1973	1973	0
379	20250307	121900	34002280	1973	1973	1973	1973	0
380	20250307	121800	34002280	1973	1973	1973	1973	0
381	20250307	121700	34002280	1973	1973	1973	1973	0
382	20250307	121600	34002280	1973	1973	1973	1973	1
383	20250307	121500	34000307	1984	1984	1984	1984	0
384	20250307	121400	34000307	1984	1984	1984	1984	1
385	20250307	121300	33998323	1984	1984	1984	1984	1
386	20250307	121200	33996339	1984	1984	1984	1984	0
387	20250307	121100	33996339	1984	1984	1984	1984	0
388	20250307	121000	33996339	1984	1984	1984	1984	3
389	20250307	120900	33990387	1972	1972	1972	1972	0
390	20250307	120800	33990387	1972	1972	1972	1972	0
391	20250307	120700	33990387	1972	1972	1972	1972	0
392	20250307	120600	33990387	1972	1972	1972	1972	0
393	20250307	120500	33990387	1972	1972	1972	1972	0
394	20250307	120400	33990387	1972	1972	1972	1972	0
395	20250307	120300	33990387	1972	1972	1972	1972	0
396	20250307	120200	33990387	1972	1972	1972	1972	0
397	20250307	120100	33990387	1972	1972	1972	1972	7
398	20250307	120000	33976583	1971	1971	1971	1971	0
399	20250307	115900	33976583	1971	1971	1971	1971	0
400	20250307	115800	33976583	1971	1971	1971	1971	0
401	20250307	115700	33976583	1971	1971	1971	1971	0
402	20250307	115600	33976583	1971	1971	1971	1971	0
403	20250307	115500	33976583	1971	1971	1971	1971	0
404	20250307	115400	33976583	1971	1975	1975	1971	372
405	20250307	115300	33242344	1985	1985	1985	1985	0
406	20250307	115200	33242344	1985	1985	1985	1985	0
407	20250307	115100	33242344	1985	1985	1985	1985	1
408	20250307	115000	33240359	1978	1978	1978	1978	269
409	20250307	114900	32708277	1978	1978	1978	1978	0
410	20250307	114800	32708277	1978	1978	1978	1978	0
411	20250307	114700	32708277	1978	1978	1978	1978	206
412	20250307	114600	32300809	1985	1985	1985	1985	0
413	20250307	114500	32300809	1985	1985	1985	1985	3
414	20250307	114400	32294854	1984	1983	1984	1983	14
415	20250307	114300	32267083	1982	1981	1982	1981	100
416	20250307	114200	32068928	1981	1981	1981	1981	0
417	20250307	114100	32068928	1981	1981	1981	1981	0
418	20250307	114000	32068928	1981	1981	1981	1981	0
419	20250307	113900	32068928	1981	1981	1981	1981	0
420	20250307	113800	32068928	1981	1981	1981	1981	20
421	20250307	113700	32029308	1979	1979	1979	1979	1
422	20250307	113600	32027329	1981	1981	1981	1981	0
423	20250307	113500	32027329	1981	1981	1981	1981	0
424	20250307	113400	32027329	1981	1981	1981	1981	0
425	20250307	113300	32027329	1981	1981	1981	1981	3
426	20250307	113200	32021386	1981	1981	1981	1981	0
427	20250307	113100	32021386	1981	1981	1981	1981	0
428	20250307	113000	32021386	1981	1981	1981	1981	0
429	20250307	112900	32021386	1981	1981	1981	1981	1
430	20250307	112800	32019405	1975	1975	1975	1975	0
431	20250307	112700	32019405	1975	1975	1975	1975	0
432	20250307	112600	32019405	1975	1975	1975	1975	0
433	20250307	112500	32019405	1975	1975	1975	1975	168
434	20250307	112400	31687605	1974	1974	1974	1974	0
435	20250307	112300	31687605	1974	1974	1974	1974	0
436	20250307	112200	31687605	1974	1974	1974	1974	49
437	20250307	112100	31590879	1974	1974	1974	1974	0
438	20250307	112000	31590879	1974	1974	1974	1974	0
439	20250307	111900	31590879	1974	1979	1980	1974	142
440	20250307	111800	31309976	1975	1975	1975	1975	57
441	20250307	111700	31197401	1975	1975	1975	1975	0
442	20250307	111600	31197401	1975	1975	1975	1975	0
443	20250307	111500	31197401	1975	1975	1975	1975	0
444	20250307	111400	31197401	1975	1975	1975	1975	1
445	20250307	111300	31195426	1983	1983	1983	1983	0
446	20250307	111200	31195426	1983	1983	1983	1983	0
447	20250307	111100	31195426	1983	1983	1983	1983	0
448	20250307	111000	31195426	1983	1983	1983	1983	0
449	20250307	110900	31195426	1983	1984	1984	1983	100
450	20250307	110800	30997100	1984	1984	1984	1984	178
451	20250307	110700	30643948	1984	1984	1984	1984	0
452	20250307	110600	30643948	1984	1984	1984	1984	0
453	20250307	110500	30643948	1984	1984	1984	1984	0
454	20250307	110400	30643948	1984	1984	1984	1984	0
455	20250307	110300	30643948	1984	1984	1984	1984	0
456	20250307	110200	30643948	1984	1984	1984	1984	2
457	20250307	110100	30639980	1981	1981	1981	1981	499
458	20250307	110000	29651461	1982	1982	1982	1982	10
459	20250307	105900	29631641	1985	1985	1985	1985	0
460	20250307	105800	29631641	1985	1985	1985	1985	0
461	20250307	105700	29631641	1985	1984	1985	1984	81
462	20250307	105600	29470932	1982	1982	1982	1982	0
463	20250307	105500	29470932	1982	1984	1984	1982	524
464	20250307	105400	28432316	1984	1984	1984	1984	1
465	20250307	105300	28430332	1984	1984	1984	1984	17
466	20250307	105200	28396604	1984	1984	1984	1984	20
467	20250307	105100	28356924	1984	1984	1984	1984	20
468	20250307	105000	28317244	1985	1985	1985	1985	0
469	20250307	104900	28317244	1985	1985	1985	1985	0
470	20250307	104800	28317244	1985	1985	1985	1985	0
471	20250307	104700	28317244	1985	1985	1985	1985	0
472	20250307	104600	28317244	1985	1985	1985	1985	0
473	20250307	104500	28317244	1985	1985	1985	1985	0
474	20250307	104400	28317244	1985	1984	1985	1984	2
475	20250307	104300	28313275	1979	1977	1979	1977	4026
476	20250307	104200	20346022	1975	1975	1975	1975	195
477	20250307	104100	19960897	1975	1975	1975	1975	0
478	20250307	104000	19960897	1975	1975	1975	1975	0
479	20250307	103900	19960897	1975	1975	1975	1975	0
480	20250307	103800	19960897	1975	1975	1975	1975	100
481	20250307	103700	19763397	1975	1975	1975	1975	0
482	20250307	103600	19763397	1975	1975	1975	1975	0
483	20250307	103500	19763397	1975	1975	1975	1975	10
484	20250307	103400	19743647	1975	1975	1975	1975	10
485	20250307	103300	19723897	1975	1975	1975	1975	0
486	20250307	103200	19723897	1975	1975	1975	1975	0
487	20250307	103100	19723897	1975	1975	1975	1975	85
488	20250307	103000	19556022	1974	1974	1974	1974	292
489	20250307	102900	18979614	1974	1974	1974	1974	0
490	20250307	102800	18979614	1974	1974	1974	1974	0
491	20250307	102700	18979614	1974	1973	1974	1973	48
492	20250307	102600	18884905	1973	1973	1973	1973	0
493	20250307	102500	18884905	1973	1973	1973	1973	0
494	20250307	102400	18884905	1973	1973	1973	1973	59
495	20250307	102300	18768498	1973	1973	1973	1973	2
496	20250307	102200	18764552	1973	1973	1973	1973	0
497	20250307	102100	18764552	1973	1973	1973	1973	287
498	20250307	102000	18198301	1974	1974	1974	1974	0
499	20250307	101900	18198301	1974	1974	1974	1974	0
500	20250307	101800	18198301	1974	1973	1974	1973	33
501	20250307	101700	18133191	1973	1971	1973	1971	612
502	20250307	101600	16925738	1970	1970	1971	1970	3
503	20250307	101500	16919827	1971	1971	1971	1971	2
504	20250307	101400	16915885	1970	1970	1970	1970	5
505	20250307	101300	16906035	1968	1968	1968	1968	0
506	20250307	101200	16906035	1968	1968	1968	1968	0
507	20250307	101100	16906035	1968	1968	1968	1968	233
508	20250307	101000	16447491	1966	1966	1966	1966	0
509	20250307	100900	16447491	1966	1966	1966	1966	0
510	20250307	100800	16447491	1966	1966	1966	1966	0
511	20250307	100700	16447491	1966	1968	1968	1966	75
512	20250307	100600	16300039	1968	1968	1968	1968	0
513	20250307	100500	16300039	1968	1968	1968	1968	0
514	20250307	100400	16300039	1968	1968	1968	1968	2
515	20250307	100300	16296103	1965	1965	1965	1965	0
516	20250307	100200	16296103	1965	1965	1965	1965	0
517	20250307	100100	16296103	1965	1965	1965	1964	120
518	20250307	100000	16060403	1964	1964	1964	1964	0
519	20250307	095900	16060403	1964	1964	1964	1964	0
520	20250307	095800	16060403	1964	1964	1964	1964	0
521	20250307	095700	16060403	1964	1964	1964	1964	100
522	20250307	095600	15864003	1966	1966	1966	1966	0
523	20250307	095500	15864003	1966	1966	1966	1966	0
524	20250307	095400	15864003	1966	1968	1968	1966	313
525	20250307	095300	15248605	1973	1973	1973	1973	0
526	20250307	095200	15248605	1973	1973	1973	1973	0
527	20250307	095100	15248605	1973	1973	1973	1973	0
528	20250307	095000	15248605	1973	1973	1973	1973	0
529	20250307	094900	15248605	1973	1973	1973	1973	0
530	20250307	094800	15248605	1973	1973	1973	1973	151
531	20250307	094700	14950682	1973	1966	1973	1966	11
532	20250307	094600	14929049	1973	1973	1973	1973	24
533	20250307	094500	14881697	1973	1973	1973	1972	14
534	20250307	094400	14854076	1973	1973	1973	1973	0
535	20250307	094300	14854076	1973	1973	1973	1973	8
536	20250307	094200	14838292	1973	1973	1973	1973	0
537	20250307	094100	14838292	1973	1973	1973	1973	2
538	20250307	094000	14834346	1966	1966	1966	1966	20
539	20250307	093900	14795026	1970	1971	1971	1970	248
540	20250307	093800	14306308	1973	1973	1973	1973	0
541	20250307	093700	14306308	1973	1973	1973	1973	0
542	20250307	093600	14306308	1973	1973	1973	1973	0
543	20250307	093500	14306308	1973	1973	1973	1973	7
544	20250307	093400	14292497	1978	1978	1978	1978	0
545	20250307	093300	14292497	1978	1978	1978	1978	1
546	20250307	093200	14290519	1978	1978	1978	1978	0
547	20250307	093100	14290519	1978	1978	1978	1978	0
548	20250307	093000	14290519	1978	1973	1978	1973	20
549	20250307	092900	14251054	1973	1973	1973	1973	7
550	20250307	092800	14237243	1973	1973	1973	1973	139
551	20250307	092700	13962996	1973	1973	1973	1973	0
552	20250307	092600	13962996	1973	1973	1973	1973	0
553	20250307	092500	13962996	1973	1973	1973	1973	2
554	20250307	092400	13959050	1973	1973	1973	1966	567
555	20250307	092300	12840963	1979	1979	1979	1979	0
556	20250307	092200	12840963	1979	1967	1979	1967	2352
557	20250307	092100	8194155	1967	1967	1967	1967	0
558	20250307	092000	8194155	1967	1967	1967	1967	140
559	20250307	091900	7918775	1967	1967	1967	1967	0
560	20250307	091800	7918775	1967	1967	1967	1967	12
561	20250307	091700	7895171	1975	1975	1975	1975	0
562	20250307	091600	7895171	1975	1975	1975	1975	0
563	20250307	091500	7895171	1975	1975	1975	1975	0
564	20250307	091400	7895171	1975	1976	1976	1975	277
565	20250307	091300	7347824	1976	1978	1979	1976	168
566	20250307	091200	7015438	1979	1975	1979	1975	50
567	20250307	091100	6916581	1979	1979	1979	1979	0
568	20250307	091000	6916581	1979	1979	1979	1979	0
569	20250307	090900	6916581	1979	1979	1979	1979	0
570	20250307	090800	6916581	1979	1979	1979	1979	23
571	20250307	090700	6871064	1980	1980	1980	1980	0
572	20250307	090600	6871064	1980	1980	1980	1980	0
573	20250307	090500	6871064	1980	1980	1980	1980	1
574	20250307	090400	6869084	1983	1983	1983	1983	0
575	20250307	090300	6869084	1983	1983	1983	1983	0
576	20250307	090200	6869084	1983	1983	1983	1983	302
577	20250307	090100	6270218	1984	1984	1984	1984	1
578	20250307	090000	6268234	1948	1926	1984	1926	3248