KissMeData/331380/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	212500	68747341	1960	1960	1960	1960	1501
3	20250305	212400	68747341	1960	1960	1960	1960	0
4	20250305	212300	68747341	1960	1960	1960	1960	0
5	20250305	212200	68747341	1960	1960	1960	1960	0
6	20250305	212100	68747341	1960	1960	1960	1960	0
7	20250305	212000	68747341	1960	1960	1960	1960	0
8	20250305	211900	68747341	1960	1960	1960	1960	0
9	20250305	211800	68747341	1960	1960	1960	1960	0
10	20250305	211700	68747341	1960	1960	1960	1960	0
11	20250305	211600	68747341	1960	1960	1960	1960	0
12	20250305	211500	68747341	1960	1960	1960	1960	0
13	20250305	211400	68747341	1960	1960	1960	1960	0
14	20250305	211300	68747341	1960	1960	1960	1960	0
15	20250305	211200	68747341	1960	1960	1960	1960	0
16	20250305	211100	68747341	1960	1960	1960	1960	0
17	20250305	211000	68747341	1960	1960	1960	1960	0
18	20250305	210900	68747341	1960	1960	1960	1960	0
19	20250305	210800	68747341	1960	1960	1960	1960	0
20	20250305	210700	68747341	1960	1960	1960	1960	0
21	20250305	210600	68747341	1960	1960	1960	1960	0
22	20250305	210500	68747341	1960	1960	1960	1960	0
23	20250305	210400	68747341	1960	1960	1960	1960	0
24	20250305	210300	68747341	1960	1960	1960	1960	0
25	20250305	210200	68747341	1960	1960	1960	1960	0
26	20250305	210100	68747341	1960	1960	1960	1960	0
27	20250305	210000	68747341	1960	1960	1960	1960	0
28	20250305	205900	68747341	1960	1960	1960	1960	0
29	20250305	205800	68747341	1960	1960	1960	1960	0
30	20250305	205700	68747341	1960	1960	1960	1960	0
31	20250305	205600	68747341	1960	1960	1960	1960	0
32	20250305	205500	68747341	1960	1960	1960	1960	1501
33	20250305	205400	68747341	1960	1960	1960	1960	0
34	20250305	205300	68747341	1960	1960	1960	1960	0
35	20250305	205200	68747341	1960	1960	1960	1960	0
36	20250305	205100	68747341	1960	1960	1960	1960	0
37	20250305	205000	68747341	1960	1960	1960	1960	0
38	20250305	204900	68747341	1960	1960	1960	1960	0
39	20250305	204800	68747341	1960	1960	1960	1960	0
40	20250305	204700	68747341	1960	1960	1960	1960	0
41	20250305	204600	68747341	1960	1960	1960	1960	0
42	20250305	204500	68747341	1960	1960	1960	1960	0
43	20250305	204400	68747341	1960	1960	1960	1960	0
44	20250305	204300	68747341	1960	1960	1960	1960	0
45	20250305	204200	68747341	1960	1960	1960	1960	0
46	20250305	204100	68747341	1960	1960	1960	1960	0
47	20250305	204000	68747341	1960	1960	1960	1960	0
48	20250305	203900	68747341	1960	1960	1960	1960	0
49	20250305	203800	68747341	1960	1960	1960	1960	0
50	20250305	203700	68747341	1960	1960	1960	1960	0
51	20250305	203600	68747341	1960	1960	1960	1960	0
52	20250305	203500	68747341	1960	1960	1960	1960	0
53	20250305	203400	68747341	1960	1960	1960	1960	0
54	20250305	203300	68747341	1960	1960	1960	1960	0
55	20250305	203200	68747341	1960	1960	1960	1960	0
56	20250305	203100	68747341	1960	1960	1960	1960	0
57	20250305	203000	68747341	1960	1960	1960	1960	0
58	20250305	202900	68747341	1960	1960	1960	1960	0
59	20250305	202800	68747341	1960	1960	1960	1960	0
60	20250305	202700	68747341	1960	1960	1960	1960	0
61	20250305	202600	68747341	1960	1960	1960	1960	0
62	20250305	202500	68747341	1960	1960	1960	1960	1501
63	20250305	202400	68747341	1960	1960	1960	1960	0
64	20250305	202300	68747341	1960	1960	1960	1960	0
65	20250305	202200	68747341	1960	1960	1960	1960	0
66	20250305	202100	68747341	1960	1960	1960	1960	0
67	20250305	202000	68747341	1960	1960	1960	1960	0
68	20250305	201900	68747341	1960	1960	1960	1960	0
69	20250305	201800	68747341	1960	1960	1960	1960	0
70	20250305	201700	68747341	1960	1960	1960	1960	0
71	20250305	201600	68747341	1960	1960	1960	1960	0
72	20250305	201500	68747341	1960	1960	1960	1960	0
73	20250305	201400	68747341	1960	1960	1960	1960	0
74	20250305	201300	68747341	1960	1960	1960	1960	0
75	20250305	201200	68747341	1960	1960	1960	1960	0
76	20250305	201100	68747341	1960	1960	1960	1960	0
77	20250305	201000	68747341	1960	1960	1960	1960	0
78	20250305	200900	68747341	1960	1960	1960	1960	0
79	20250305	200800	68747341	1960	1960	1960	1960	0
80	20250305	200700	68747341	1960	1960	1960	1960	0
81	20250305	200600	68747341	1960	1960	1960	1960	0
82	20250305	200500	68747341	1960	1960	1960	1960	0
83	20250305	200400	68747341	1960	1960	1960	1960	0
84	20250305	200300	68747341	1960	1960	1960	1960	0
85	20250305	200200	68747341	1960	1960	1960	1960	0
86	20250305	200100	68747341	1960	1960	1960	1960	0
87	20250305	200000	68747341	1960	1960	1960	1960	0
88	20250305	195900	68747341	1960	1960	1960	1960	0
89	20250305	195800	68747341	1960	1960	1960	1960	0
90	20250305	195700	68747341	1960	1960	1960	1960	0
91	20250305	195600	68747341	1960	1960	1960	1960	0
92	20250305	195500	68747341	1960	1960	1960	1960	1501
93	20250305	195400	68747341	1960	1960	1960	1960	0
94	20250305	195300	68747341	1960	1960	1960	1960	0
95	20250305	195200	68747341	1960	1960	1960	1960	0
96	20250305	195100	68747341	1960	1960	1960	1960	0
97	20250305	195000	68747341	1960	1960	1960	1960	0
98	20250305	194900	68747341	1960	1960	1960	1960	0
99	20250305	194800	68747341	1960	1960	1960	1960	0
100	20250305	194700	68747341	1960	1960	1960	1960	0
101	20250305	194600	68747341	1960	1960	1960	1960	0
102	20250305	194500	68747341	1960	1960	1960	1960	0
103	20250305	194400	68747341	1960	1960	1960	1960	0
104	20250305	194300	68747341	1960	1960	1960	1960	0
105	20250305	194200	68747341	1960	1960	1960	1960	0
106	20250305	194100	68747341	1960	1960	1960	1960	0
107	20250305	194000	68747341	1960	1960	1960	1960	0
108	20250305	193900	68747341	1960	1960	1960	1960	0
109	20250305	193800	68747341	1960	1960	1960	1960	0
110	20250305	193700	68747341	1960	1960	1960	1960	0
111	20250305	193600	68747341	1960	1960	1960	1960	0
112	20250305	193500	68747341	1960	1960	1960	1960	0
113	20250305	193400	68747341	1960	1960	1960	1960	0
114	20250305	193300	68747341	1960	1960	1960	1960	0
115	20250305	193200	68747341	1960	1960	1960	1960	0
116	20250305	193100	68747341	1960	1960	1960	1960	0
117	20250305	193000	68747341	1960	1960	1960	1960	0
118	20250305	192900	68747341	1960	1960	1960	1960	0
119	20250305	192800	68747341	1960	1960	1960	1960	0
120	20250305	192700	68747341	1960	1960	1960	1960	0
121	20250305	192600	68747341	1960	1960	1960	1960	0
122	20250305	192500	68747341	1960	1960	1960	1960	1501
123	20250305	192400	68747341	1960	1960	1960	1960	0
124	20250305	192300	68747341	1960	1960	1960	1960	0
125	20250305	192200	68747341	1960	1960	1960	1960	0
126	20250305	192100	68747341	1960	1960	1960	1960	0
127	20250305	192000	68747341	1960	1960	1960	1960	0
128	20250305	191900	68747341	1960	1960	1960	1960	0
129	20250305	191800	68747341	1960	1960	1960	1960	0
130	20250305	191700	68747341	1960	1960	1960	1960	0
131	20250305	191600	68747341	1960	1960	1960	1960	0
132	20250305	191500	68747341	1960	1960	1960	1960	0
133	20250305	191400	68747341	1960	1960	1960	1960	0
134	20250305	191300	68747341	1960	1960	1960	1960	0
135	20250305	191200	68747341	1960	1960	1960	1960	0
136	20250305	191100	68747341	1960	1960	1960	1960	0
137	20250305	191000	68747341	1960	1960	1960	1960	0
138	20250305	190900	68747341	1960	1960	1960	1960	0
139	20250305	190800	68747341	1960	1960	1960	1960	0
140	20250305	190700	68747341	1960	1960	1960	1960	0
141	20250305	190600	68747341	1960	1960	1960	1960	0
142	20250305	190500	68747341	1960	1960	1960	1960	0
143	20250305	190400	68747341	1960	1960	1960	1960	0
144	20250305	190300	68747341	1960	1960	1960	1960	0
145	20250305	190200	68747341	1960	1960	1960	1960	0
146	20250305	190100	68747341	1960	1960	1960	1960	0
147	20250305	190000	68747341	1960	1960	1960	1960	0
148	20250305	185900	68747341	1960	1960	1960	1960	0
149	20250305	185800	68747341	1960	1960	1960	1960	0
150	20250305	185700	68747341	1960	1960	1960	1960	0
151	20250305	185600	68747341	1960	1960	1960	1960	0
152	20250305	185500	68747341	1960	1960	1960	1960	1501
153	20250305	185400	68747341	1960	1960	1960	1960	0
154	20250305	185300	68747341	1960	1960	1960	1960	0
155	20250305	185200	68747341	1960	1960	1960	1960	0
156	20250305	185100	68747341	1960	1960	1960	1960	0
157	20250305	185000	68747341	1960	1960	1960	1960	0
158	20250305	184900	68747341	1960	1960	1960	1960	0
159	20250305	184800	68747341	1960	1960	1960	1960	0
160	20250305	184700	68747341	1960	1960	1960	1960	0
161	20250305	184600	68747341	1960	1960	1960	1960	0
162	20250305	184500	68747341	1960	1960	1960	1960	0
163	20250305	184400	68747341	1960	1960	1960	1960	0
164	20250305	184300	68747341	1960	1960	1960	1960	0
165	20250305	184200	68747341	1960	1960	1960	1960	0
166	20250305	184100	68747341	1960	1960	1960	1960	0
167	20250305	184000	68747341	1960	1960	1960	1960	0
168	20250305	183900	68747341	1960	1960	1960	1960	0
169	20250305	183800	68747341	1960	1960	1960	1960	0
170	20250305	183700	68747341	1960	1960	1960	1960	0
171	20250305	183600	68747341	1960	1960	1960	1960	0
172	20250305	183500	68747341	1960	1960	1960	1960	0
173	20250305	183400	68747341	1960	1960	1960	1960	0
174	20250305	183300	68747341	1960	1960	1960	1960	0
175	20250305	183200	68747341	1960	1960	1960	1960	0
176	20250305	183100	68747341	1960	1960	1960	1960	0
177	20250305	183000	68747341	1960	1960	1960	1960	0
178	20250305	182900	68747341	1960	1960	1960	1960	0
179	20250305	182800	68747341	1960	1960	1960	1960	0
180	20250305	182700	68747341	1960	1960	1960	1960	0
181	20250305	182600	68747341	1960	1960	1960	1960	0
182	20250305	182500	68747341	1960	1960	1960	1960	1501
183	20250305	182400	68747341	1960	1960	1960	1960	0
184	20250305	182300	68747341	1960	1960	1960	1960	0
185	20250305	182200	68747341	1960	1960	1960	1960	0
186	20250305	182100	68747341	1960	1960	1960	1960	0
187	20250305	182000	68747341	1960	1960	1960	1960	0
188	20250305	181900	68747341	1960	1960	1960	1960	0
189	20250305	181800	68747341	1960	1960	1960	1960	0
190	20250305	181700	68747341	1960	1960	1960	1960	0
191	20250305	181600	68747341	1960	1960	1960	1960	0
192	20250305	181500	68747341	1960	1960	1960	1960	0
193	20250305	181400	68747341	1960	1960	1960	1960	0
194	20250305	181300	68747341	1960	1960	1960	1960	0
195	20250305	181200	68747341	1960	1960	1960	1960	0
196	20250305	181100	68747341	1960	1960	1960	1960	0
197	20250305	181000	68747341	1960	1960	1960	1960	0
198	20250305	180900	68747341	1960	1960	1960	1960	0
199	20250305	180800	68747341	1960	1960	1960	1960	0
200	20250305	180700	68747341	1960	1960	1960	1960	0
201	20250305	180600	68747341	1960	1960	1960	1960	0
202	20250305	180500	68747341	1960	1960	1960	1960	0
203	20250305	180400	68747341	1960	1960	1960	1960	0
204	20250305	180300	68747341	1960	1960	1960	1960	0
205	20250305	180200	68747341	1960	1960	1960	1960	0
206	20250305	180100	68747341	1960	1960	1960	1960	0
207	20250305	180000	68747341	1960	1960	1960	1960	0
208	20250305	175900	68747341	1960	1960	1960	1960	0
209	20250305	175800	68747341	1960	1960	1960	1960	0
210	20250305	175700	68747341	1960	1960	1960	1960	0
211	20250305	175600	68747341	1960	1960	1960	1960	0
212	20250305	175500	68747341	1960	1960	1960	1960	1501
213	20250305	175400	68747341	1960	1960	1960	1960	0
214	20250305	175300	68747341	1960	1960	1960	1960	0
215	20250305	175200	68747341	1960	1960	1960	1960	0
216	20250305	175100	68747341	1960	1960	1960	1960	0
217	20250305	175000	68747341	1960	1960	1960	1960	0
218	20250305	174900	68747341	1960	1960	1960	1960	0
219	20250305	174800	68747341	1960	1960	1960	1960	0
220	20250305	174700	68747341	1960	1960	1960	1960	0
221	20250305	174600	68747341	1960	1960	1960	1960	0
222	20250305	174500	68747341	1960	1960	1960	1960	0
223	20250305	174400	68747341	1960	1960	1960	1960	0
224	20250305	174300	68747341	1960	1960	1960	1960	0
225	20250305	174200	68747341	1960	1960	1960	1960	0
226	20250305	174100	68747341	1960	1960	1960	1960	0
227	20250305	174000	68747341	1960	1960	1960	1960	0
228	20250305	173900	68747341	1960	1960	1960	1960	0
229	20250305	173800	68747341	1960	1960	1960	1960	0
230	20250305	173700	68747341	1960	1960	1960	1960	0
231	20250305	173600	68747341	1960	1960	1960	1960	0
232	20250305	173500	68747341	1960	1960	1960	1960	0
233	20250305	173400	68747341	1960	1960	1960	1960	0
234	20250305	173300	68747341	1960	1960	1960	1960	0
235	20250305	173200	68747341	1960	1960	1960	1960	0
236	20250305	173100	68747341	1960	1960	1960	1960	0
237	20250305	173000	68747341	1960	1960	1960	1960	0
238	20250305	172900	68747341	1960	1960	1960	1960	0
239	20250305	172800	68747341	1960	1960	1960	1960	0
240	20250305	172700	68747341	1960	1960	1960	1960	0
241	20250305	172600	68747341	1960	1960	1960	1960	0
242	20250305	172500	68747341	1960	1960	1960	1960	1501
243	20250305	172400	68747341	1960	1960	1960	1960	0
244	20250305	172300	68747341	1960	1960	1960	1960	0
245	20250305	172200	68747341	1960	1960	1960	1960	0
246	20250305	172100	68747341	1960	1960	1960	1960	0
247	20250305	172000	68747341	1960	1960	1960	1960	0
248	20250305	171900	68747341	1960	1960	1960	1960	0
249	20250305	171800	68747341	1960	1960	1960	1960	0
250	20250305	171700	68747341	1960	1960	1960	1960	0
251	20250305	171600	68747341	1960	1960	1960	1960	0
252	20250305	171500	68747341	1960	1960	1960	1960	0
253	20250305	171400	68747341	1960	1960	1960	1960	0
254	20250305	171300	68747341	1960	1960	1960	1960	0
255	20250305	171200	68747341	1960	1960	1960	1960	0
256	20250305	171100	68747341	1960	1960	1960	1960	0
257	20250305	171000	68747341	1960	1960	1960	1960	0
258	20250305	170900	68747341	1960	1960	1960	1960	0
259	20250305	170800	68747341	1960	1960	1960	1960	0
260	20250305	170700	68747341	1960	1960	1960	1960	0
261	20250305	170600	68747341	1960	1960	1960	1960	0
262	20250305	170500	68747341	1960	1960	1960	1960	0
263	20250305	170400	68747341	1960	1960	1960	1960	0
264	20250305	170300	68747341	1960	1960	1960	1960	0
265	20250305	170200	68747341	1960	1960	1960	1960	0
266	20250305	170100	68747341	1960	1960	1960	1960	0
267	20250305	170000	68747341	1960	1960	1960	1960	0
268	20250305	165900	68747341	1960	1960	1960	1960	0
269	20250305	165800	68747341	1960	1960	1960	1960	0
270	20250305	165700	68747341	1960	1960	1960	1960	0
271	20250305	165600	68747341	1960	1960	1960	1960	0
272	20250305	165500	68747341	1960	1960	1960	1960	1501
273	20250305	165400	68747341	1960	1960	1960	1960	0
274	20250305	165300	68747341	1960	1960	1960	1960	0
275	20250305	165200	68747341	1960	1960	1960	1960	0
276	20250305	165100	68747341	1960	1960	1960	1960	0
277	20250305	165000	68747341	1960	1960	1960	1960	0
278	20250305	164900	68747341	1960	1960	1960	1960	0
279	20250305	164800	68747341	1960	1960	1960	1960	0
280	20250305	164700	68747341	1960	1960	1960	1960	0
281	20250305	164600	68747341	1960	1960	1960	1960	0
282	20250305	164500	68747341	1960	1960	1960	1960	0
283	20250305	164400	68747341	1960	1960	1960	1960	0
284	20250305	164300	68747341	1960	1960	1960	1960	0
285	20250305	164200	68747341	1960	1960	1960	1960	0
286	20250305	164100	68747341	1960	1960	1960	1960	0
287	20250305	164000	68747341	1960	1960	1960	1960	0
288	20250305	163900	68747341	1960	1960	1960	1960	0
289	20250305	163800	68747341	1960	1960	1960	1960	0
290	20250305	163700	68747341	1960	1960	1960	1960	0
291	20250305	163600	68747341	1960	1960	1960	1960	0
292	20250305	163500	68747341	1960	1960	1960	1960	0
293	20250305	163400	68747341	1960	1960	1960	1960	0
294	20250305	163300	68747341	1960	1960	1960	1960	0
295	20250305	163200	68747341	1960	1960	1960	1960	0
296	20250305	163100	68747341	1960	1960	1960	1960	0
297	20250305	163000	68747341	1960	1960	1960	1960	0
298	20250305	162900	68747341	1960	1960	1960	1960	0
299	20250305	162800	68747341	1960	1960	1960	1960	0
300	20250305	162700	68747341	1960	1960	1960	1960	0
301	20250305	162600	68747341	1960	1960	1960	1960	0
302	20250305	162500	68747341	1960	1960	1960	1960	1501
303	20250305	162400	68747341	1960	1960	1960	1960	0
304	20250305	162300	68747341	1960	1960	1960	1960	0
305	20250305	162200	68747341	1960	1960	1960	1960	0
306	20250305	162100	68747341	1960	1960	1960	1960	0
307	20250305	162000	68747341	1960	1960	1960	1960	0
308	20250305	161900	68747341	1960	1960	1960	1960	0
309	20250305	161800	68747341	1960	1960	1960	1960	0
310	20250305	161700	68747341	1960	1960	1960	1960	0
311	20250305	161600	68747341	1960	1960	1960	1960	0
312	20250305	161500	68747341	1960	1960	1960	1960	0
313	20250305	161400	68747341	1960	1960	1960	1960	0
314	20250305	161300	68747341	1960	1960	1960	1960	0
315	20250305	161200	68747341	1960	1960	1960	1960	0
316	20250305	161100	68747341	1960	1960	1960	1960	0
317	20250305	161000	68747341	1960	1960	1960	1960	0
318	20250305	160900	68747341	1960	1960	1960	1960	0
319	20250305	160800	68747341	1960	1960	1960	1960	0
320	20250305	160700	68747341	1960	1960	1960	1960	0
321	20250305	160600	68747341	1960	1960	1960	1960	0
322	20250305	160500	68747341	1960	1960	1960	1960	0
323	20250305	160400	68747341	1960	1960	1960	1960	0
324	20250305	160300	68747341	1960	1960	1960	1960	0
325	20250305	160200	68747341	1960	1960	1960	1960	0
326	20250305	160100	68747341	1960	1960	1960	1960	0
327	20250305	160000	68747341	1960	1960	1960	1960	0
328	20250305	155900	68747341	1960	1960	1960	1960	0
329	20250305	155800	68747341	1960	1960	1960	1960	0
330	20250305	155700	68747341	1960	1960	1960	1960	0
331	20250305	155600	68747341	1960	1960	1960	1960	0
332	20250305	155500	68747341	1960	1960	1960	1960	1501
333	20250305	155400	68747341	1960	1960	1960	1960	0
334	20250305	155300	68747341	1960	1960	1960	1960	0
335	20250305	155200	68747341	1960	1960	1960	1960	0
336	20250305	155100	68747341	1960	1960	1960	1960	0
337	20250305	155000	68747341	1960	1960	1960	1960	0
338	20250305	154900	68747341	1960	1960	1960	1960	0
339	20250305	154800	68747341	1960	1960	1960	1960	0
340	20250305	154700	68747341	1960	1960	1960	1960	0
341	20250305	154600	68747341	1960	1960	1960	1960	0
342	20250305	154500	68747341	1960	1960	1960	1960	0
343	20250305	154400	68747341	1960	1960	1960	1960	0
344	20250305	154300	68747341	1960	1960	1960	1960	0
345	20250305	154200	68747341	1960	1960	1960	1960	0
346	20250305	154100	68747341	1960	1960	1960	1960	0
347	20250305	154000	68747341	1960	1960	1960	1960	0
348	20250305	153900	68747341	1960	1960	1960	1960	0
349	20250305	153800	68747341	1960	1960	1960	1960	0
350	20250305	153700	68747341	1960	1960	1960	1960	0
351	20250305	153600	68747341	1960	1960	1960	1960	0
352	20250305	153500	68747341	1960	1960	1960	1960	0
353	20250305	153400	68747341	1960	1960	1960	1960	0
354	20250305	153300	68747341	1960	1960	1960	1960	0
355	20250305	153200	68747341	1960	1960	1960	1960	0
356	20250305	153100	68747341	1960	1960	1960	1960	0
357	20250305	153000	68747341	1960	1960	1960	1960	1501
358	20250305	152900	65805381	1950	1950	1950	1950	0
359	20250305	152800	65805381	1950	1950	1950	1950	0
360	20250305	152700	65805381	1950	1950	1950	1950	0
361	20250305	152600	65805381	1950	1950	1950	1950	0
362	20250305	152500	65805381	1950	1950	1950	1950	0
363	20250305	152400	65805381	1950	1950	1950	1950	0
364	20250305	152300	65805381	1950	1950	1950	1950	0
365	20250305	152200	65805381	1950	1950	1950	1950	0
366	20250305	152100	65805381	1950	1950	1950	1950	0
367	20250305	152000	65805381	1950	1950	1950	1950	0
368	20250305	151900	65805381	1950	1954	1954	1950	65
369	20250305	151800	65678571	1960	1960	1960	1960	0
370	20250305	151700	65678571	1960	1960	1960	1960	0
371	20250305	151600	65678571	1960	1960	1960	1960	0
372	20250305	151500	65678571	1960	1960	1960	1960	0
373	20250305	151400	65678571	1960	1960	1960	1960	236
374	20250305	151300	65216011	1960	1960	1960	1960	14
375	20250305	151200	65188571	1960	1960	1960	1960	0
376	20250305	151100	65188571	1960	1960	1960	1960	0
377	20250305	151000	65188571	1960	1960	1960	1960	0
378	20250305	150900	65188571	1960	1960	1960	1960	0
379	20250305	150800	65188571	1960	1960	1960	1960	0
380	20250305	150700	65188571	1960	1960	1960	1960	0
381	20250305	150600	65188571	1960	1960	1960	1960	0
382	20250305	150500	65188571	1960	1960	1960	1960	0
383	20250305	150400	65188571	1960	1960	1960	1960	0
384	20250305	150300	65188571	1960	1960	1960	1960	0
385	20250305	150200	65188571	1960	1960	1960	1960	0
386	20250305	150100	65188571	1960	1960	1960	1960	55
387	20250305	150000	65080771	1960	1960	1961	1960	70
388	20250305	145900	64943546	1960	1960	1960	1960	0
389	20250305	145800	64943546	1960	1961	1961	1960	513
390	20250305	145700	63937566	1960	1960	1960	1960	0
391	20250305	145600	63937566	1960	1960	1960	1960	7
392	20250305	145500	63923846	1960	1960	1960	1960	0
393	20250305	145400	63923846	1960	1960	1960	1960	0
394	20250305	145300	63923846	1960	1960	1960	1960	49
395	20250305	145200	63827806	1962	1962	1962	1962	505
396	20250305	145100	62836996	1960	1960	1960	1960	0
397	20250305	145000	62836996	1960	1962	1962	1960	14
398	20250305	144900	62809530	1962	1962	1962	1962	0
399	20250305	144800	62809530	1962	1962	1962	1962	0
400	20250305	144700	62809530	1962	1962	1962	1962	0
401	20250305	144600	62809530	1962	1962	1962	1962	0
402	20250305	144500	62809530	1962	1962	1962	1962	0
403	20250305	144400	62809530	1962	1962	1962	1962	0
404	20250305	144300	62809530	1962	1962	1962	1962	0
405	20250305	144200	62809530	1962	1962	1962	1962	0
406	20250305	144100	62809530	1962	1962	1962	1962	0
407	20250305	144000	62809530	1962	1962	1962	1962	0
408	20250305	143900	62809530	1962	1962	1962	1962	143
409	20250305	143800	62528964	1962	1962	1962	1962	0
410	20250305	143700	62528964	1962	1962	1962	1962	0
411	20250305	143600	62528964	1962	1962	1962	1962	0
412	20250305	143500	62528964	1962	1962	1962	1962	0
413	20250305	143400	62528964	1962	1962	1962	1962	0
414	20250305	143300	62528964	1962	1962	1962	1962	0
415	20250305	143200	62528964	1962	1962	1962	1962	0
416	20250305	143100	62528964	1962	1962	1962	1962	0
417	20250305	143000	62528964	1962	1962	1962	1962	0
418	20250305	142900	62528964	1962	1962	1962	1962	0
419	20250305	142800	62528964	1962	1960	1962	1960	10
420	20250305	142700	62509356	1961	1961	1961	1961	0
421	20250305	142600	62509356	1961	1961	1961	1961	0
422	20250305	142500	62509356	1961	1961	1961	1961	0
423	20250305	142400	62509356	1961	1961	1961	1961	0
424	20250305	142300	62509356	1961	1961	1961	1961	0
425	20250305	142200	62509356	1961	1961	1961	1961	0
426	20250305	142100	62509356	1961	1961	1961	1961	0
427	20250305	142000	62509356	1961	1961	1961	1961	0
428	20250305	141900	62509356	1961	1961	1961	1960	3
429	20250305	141800	62503474	1960	1960	1960	1960	0
430	20250305	141700	62503474	1960	1960	1960	1960	0
431	20250305	141600	62503474	1960	1960	1960	1960	0
432	20250305	141500	62503474	1960	1960	1960	1960	9
433	20250305	141400	62485834	1960	1960	1960	1960	0
434	20250305	141300	62485834	1960	1960	1960	1960	0
435	20250305	141200	62485834	1960	1960	1960	1960	50
436	20250305	141100	62387834	1961	1961	1961	1961	0
437	20250305	141000	62387834	1961	1961	1961	1961	0
438	20250305	140900	62387834	1961	1961	1961	1961	0
439	20250305	140800	62387834	1961	1961	1961	1961	0
440	20250305	140700	62387834	1961	1961	1961	1961	0
441	20250305	140600	62387834	1961	1961	1961	1961	0
442	20250305	140500	62387834	1961	1961	1961	1961	0
443	20250305	140400	62387834	1961	1961	1961	1961	0
444	20250305	140300	62387834	1961	1961	1961	1961	0
445	20250305	140200	62387834	1961	1961	1961	1961	0
446	20250305	140100	62387834	1961	1961	1961	1961	0
447	20250305	140000	62387834	1961	1961	1961	1961	0
448	20250305	135900	62387834	1961	1959	1961	1959	5
449	20250305	135800	62378037	1946	1946	1946	1946	0
450	20250305	135700	62378037	1946	1946	1946	1946	0
451	20250305	135600	62378037	1946	1946	1946	1946	0
452	20250305	135500	62378037	1946	1959	1959	1946	10
453	20250305	135400	62358502	1959	1959	1959	1959	0
454	20250305	135300	62358502	1959	1959	1959	1959	0
455	20250305	135200	62358502	1959	1959	1959	1959	0
456	20250305	135100	62358502	1959	1959	1959	1959	0
457	20250305	135000	62358502	1959	1959	1959	1959	0
458	20250305	134900	62358502	1959	1959	1959	1959	0
459	20250305	134800	62358502	1959	1959	1959	1959	0
460	20250305	134700	62358502	1959	1959	1959	1959	0
461	20250305	134600	62358502	1959	1959	1959	1959	0
462	20250305	134500	62358502	1959	1959	1959	1959	0
463	20250305	134400	62358502	1959	1959	1959	1959	0
464	20250305	134300	62358502	1959	1959	1959	1959	0
465	20250305	134200	62358502	1959	1959	1959	1959	0
466	20250305	134100	62358502	1959	1959	1959	1959	0
467	20250305	134000	62358502	1959	1959	1959	1959	0
468	20250305	133900	62358502	1959	1959	1959	1959	3
469	20250305	133800	62352625	1959	1959	1959	1959	0
470	20250305	133700	62352625	1959	1959	1959	1959	0
471	20250305	133600	62352625	1959	1959	1959	1959	0
472	20250305	133500	62352625	1959	1959	1959	1959	509
473	20250305	133400	61355494	1960	1933	1960	1933	53
474	20250305	133300	61253018	1933	1933	1933	1933	0
475	20250305	133200	61253018	1933	1933	1933	1933	5
476	20250305	133100	61243353	1920	1939	1939	1920	6104
477	20250305	133000	49516957	1940	1940	1940	1940	5
478	20250305	132900	49507257	1940	1940	1940	1940	261
479	20250305	132800	49000917	1940	1940	1940	1940	0
480	20250305	132700	49000917	1940	1940	1940	1940	10
481	20250305	132600	48981517	1940	1940	1940	1940	0
482	20250305	132500	48981517	1940	1940	1940	1940	725
483	20250305	132400	47575017	1940	1953	1953	1939	2897
484	20250305	132300	41950662	1963	1963	1963	1963	0
485	20250305	132200	41950662	1963	1963	1963	1963	5
486	20250305	132100	41940847	1960	1960	1960	1960	530
487	20250305	132000	40902047	1964	1964	1964	1964	0
488	20250305	131900	40902047	1964	1964	1964	1964	0
489	20250305	131800	40902047	1964	1964	1964	1964	0
490	20250305	131700	40902047	1964	1964	1964	1964	0
491	20250305	131600	40902047	1964	1964	1964	1964	0
492	20250305	131500	40902047	1964	1964	1964	1964	0
493	20250305	131400	40902047	1964	1964	1964	1964	0
494	20250305	131300	40902047	1964	1964	1964	1964	0
495	20250305	131200	40902047	1964	1964	1964	1964	0
496	20250305	131100	40902047	1964	1964	1964	1964	0
497	20250305	131000	40902047	1964	1964	1964	1964	0
498	20250305	130900	40902047	1964	1964	1964	1964	0
499	20250305	130800	40902047	1964	1964	1964	1964	0
500	20250305	130700	40902047	1964	1964	1964	1964	0
501	20250305	130600	40902047	1964	1964	1964	1964	0
502	20250305	130500	40902047	1964	1964	1964	1964	0
503	20250305	130400	40902047	1964	1964	1964	1964	0
504	20250305	130300	40902047	1964	1964	1964	1964	0
505	20250305	130200	40902047	1964	1964	1964	1964	0
506	20250305	130100	40902047	1964	1964	1964	1964	0
507	20250305	130000	40902047	1964	1964	1964	1964	0
508	20250305	125900	40902047	1964	1964	1964	1964	0
509	20250305	125800	40902047	1964	1964	1964	1964	0
510	20250305	125700	40902047	1964	1964	1964	1964	1
511	20250305	125600	40900083	1964	1964	1964	1964	0
512	20250305	125500	40900083	1964	1964	1964	1964	0
513	20250305	125400	40900083	1964	1964	1964	1964	0
514	20250305	125300	40900083	1964	1964	1964	1964	0
515	20250305	125200	40900083	1964	1964	1964	1964	0
516	20250305	125100	40900083	1964	1964	1964	1964	0
517	20250305	125000	40900083	1964	1964	1964	1964	0
518	20250305	124900	40900083	1964	1964	1964	1964	0
519	20250305	124800	40900083	1964	1964	1964	1964	0
520	20250305	124700	40900083	1964	1964	1964	1964	0
521	20250305	124600	40900083	1964	1964	1964	1964	0
522	20250305	124500	40900083	1964	1964	1964	1964	0
523	20250305	124400	40900083	1964	1964	1964	1964	0
524	20250305	124300	40900083	1964	1964	1964	1964	0
525	20250305	124200	40900083	1964	1964	1964	1964	0
526	20250305	124100	40900083	1964	1964	1964	1964	0
527	20250305	124000	40900083	1964	1964	1964	1964	0
528	20250305	123900	40900083	1964	1964	1964	1964	0
529	20250305	123800	40900083	1964	1964	1964	1964	0
530	20250305	123700	40900083	1964	1964	1964	1964	0
531	20250305	123600	40900083	1964	1964	1964	1964	0
532	20250305	123500	40900083	1964	1964	1964	1964	0
533	20250305	123400	40900083	1964	1964	1964	1964	0
534	20250305	123300	40900083	1964	1964	1964	1964	0
535	20250305	123200	40900083	1964	1964	1964	1964	0
536	20250305	123100	40900083	1964	1964	1964	1964	0
537	20250305	123000	40900083	1964	1964	1964	1964	0
538	20250305	122900	40900083	1964	1964	1964	1964	0
539	20250305	122800	40900083	1964	1964	1964	1964	0
540	20250305	122700	40900083	1964	1964	1964	1964	0
541	20250305	122600	40900083	1964	1964	1964	1964	0
542	20250305	122500	40900083	1964	1964	1964	1964	0
543	20250305	122400	40900083	1964	1964	1964	1964	0
544	20250305	122300	40900083	1964	1964	1964	1964	0
545	20250305	122200	40900083	1964	1964	1964	1964	0
546	20250305	122100	40900083	1964	1964	1964	1964	0
547	20250305	122000	40900083	1964	1964	1964	1964	0
548	20250305	121900	40900083	1964	1964	1964	1964	0
549	20250305	121800	40900083	1964	1964	1964	1964	0
550	20250305	121700	40900083	1964	1964	1964	1964	0
551	20250305	121600	40900083	1964	1964	1964	1964	0
552	20250305	121500	40900083	1964	1964	1964	1964	0
553	20250305	121400	40900083	1964	1964	1964	1964	0
554	20250305	121300	40900083	1964	1964	1964	1964	0
555	20250305	121200	40900083	1964	1964	1964	1964	0
556	20250305	121100	40900083	1964	1964	1964	1964	0
557	20250305	121000	40900083	1964	1964	1964	1964	0
558	20250305	120900	40900083	1964	1964	1964	1964	0
559	20250305	120800	40900083	1964	1964	1964	1964	0
560	20250305	120700	40900083	1964	1964	1964	1964	0
561	20250305	120600	40900083	1964	1964	1964	1964	0
562	20250305	120500	40900083	1964	1964	1964	1964	0
563	20250305	120400	40900083	1964	1964	1964	1964	0
564	20250305	120300	40900083	1964	1964	1964	1964	1
565	20250305	120200	40898119	1964	1964	1964	1964	5
566	20250305	120100	40888299	1953	1953	1953	1953	0
567	20250305	120000	40888299	1953	1953	1953	1953	0
568	20250305	115900	40888299	1953	1953	1953	1953	0
569	20250305	115800	40888299	1953	1953	1953	1953	0
570	20250305	115700	40888299	1953	1950	1953	1950	2750
571	20250305	115600	35517704	1950	1950	1950	1950	0
572	20250305	115500	35517704	1950	1950	1950	1950	0
573	20250305	115400	35517704	1950	1950	1950	1950	0
574	20250305	115300	35517704	1950	1950	1950	1950	0
575	20250305	115200	35517704	1950	1954	1954	1950	708
576	20250305	115100	34134979	1963	1963	1963	1963	0
577	20250305	115000	34134979	1963	1963	1963	1963	0
578	20250305	114900	34134979	1963	1963	1963	1963	0
579	20250305	114800	34134979	1963	1963	1963	1963	0
580	20250305	114700	34134979	1963	1963	1963	1963	0
581	20250305	114600	34134979	1963	1963	1963	1963	0
582	20250305	114500	34134979	1963	1963	1963	1963	0
583	20250305	114400	34134979	1963	1963	1963	1963	0
584	20250305	114300	34134979	1963	1963	1963	1963	0
585	20250305	114200	34134979	1963	1963	1963	1963	0
586	20250305	114100	34134979	1963	1963	1963	1963	5
587	20250305	114000	34125164	1954	1954	1954	1954	0
588	20250305	113900	34125164	1954	1954	1954	1954	0
589	20250305	113800	34125164	1954	1980	1980	1954	177
590	20250305	113700	33779176	1974	1974	1974	1974	172
591	20250305	113600	33439648	1974	1974	1974	1974	0
592	20250305	113500	33439648	1974	1974	1974	1974	0
593	20250305	113400	33439648	1974	1974	1974	1974	0
594	20250305	113300	33439648	1974	1974	1974	1974	0
595	20250305	113200	33439648	1974	1974	1974	1974	0
596	20250305	113100	33439648	1974	1974	1974	1974	0
597	20250305	113000	33439648	1974	1974	1974	1974	0
598	20250305	112900	33439648	1974	1974	1974	1974	0
599	20250305	112800	33439648	1974	1974	1974	1974	1
600	20250305	112700	33437674	1954	1954	1954	1954	0
601	20250305	112600	33437674	1954	1954	1954	1954	1
602	20250305	112500	33435720	1974	1974	1974	1974	0
603	20250305	112400	33435720	1974	1974	1974	1974	0
604	20250305	112300	33435720	1974	1974	1974	1974	5
605	20250305	112200	33425850	1955	1955	1955	1955	0
606	20250305	112100	33425850	1955	1964	1965	1953	1308
607	20250305	112000	30860967	1964	1964	1964	1964	1
608	20250305	111900	30859003	1976	1976	1976	1976	0
609	20250305	111800	30859003	1976	1976	1976	1976	0
610	20250305	111700	30859003	1976	1976	1976	1976	0
611	20250305	111600	30859003	1976	1976	1976	1976	0
612	20250305	111500	30859003	1976	1976	1976	1976	0
613	20250305	111400	30859003	1976	1972	1976	1972	40
614	20250305	111300	30780002	1976	1976	1976	1976	0
615	20250305	111200	30780002	1976	1976	1976	1976	0
616	20250305	111100	30780002	1976	1976	1976	1976	0
617	20250305	111000	30780002	1976	1976	1976	1976	0
618	20250305	110900	30780002	1976	1976	1976	1976	0
619	20250305	110800	30780002	1976	1976	1976	1976	0
620	20250305	110700	30780002	1976	1976	1976	1976	0
621	20250305	110600	30780002	1976	1976	1976	1976	0
622	20250305	110500	30780002	1976	1976	1976	1976	0
623	20250305	110400	30780002	1976	1976	1976	1976	5
624	20250305	110300	30770122	1970	1970	1970	1970	0
625	20250305	110200	30770122	1970	1970	1970	1970	8
626	20250305	110100	30754362	1973	1973	1973	1973	0
627	20250305	110000	30754362	1973	1973	1973	1973	0
628	20250305	105900	30754362	1973	1973	1973	1973	3
629	20250305	105800	30748443	1975	1975	1975	1975	0
630	20250305	105700	30748443	1975	1977	1977	1975	3
631	20250305	105600	30742516	1977	1980	1981	1977	316
632	20250305	105500	30116561	1985	1985	1985	1985	0
633	20250305	105400	30116561	1985	1985	1985	1985	251
634	20250305	105300	29618326	1985	1985	1985	1985	0
635	20250305	105200	29618326	1985	1985	1985	1985	0
636	20250305	105100	29618326	1985	1985	1985	1985	5
637	20250305	105000	29608401	1992	1992	1992	1992	0
638	20250305	104900	29608401	1992	1992	1992	1992	0
639	20250305	104800	29608401	1992	1992	1992	1992	0
640	20250305	104700	29608401	1992	1992	1993	1992	1124
641	20250305	104600	27369265	1992	1992	1992	1992	0
642	20250305	104500	27369265	1992	1992	1992	1992	34
643	20250305	104400	27301537	1994	1994	1994	1994	0
644	20250305	104300	27301537	1994	1994	1994	1994	0
645	20250305	104200	27301537	1994	1994	1994	1994	0
646	20250305	104100	27301537	1994	1994	1994	1994	0
647	20250305	104000	27301537	1994	1994	1994	1994	0
648	20250305	103900	27301537	1994	1994	1994	1994	0
649	20250305	103800	27301537	1994	1994	1994	1994	0
650	20250305	103700	27301537	1994	1994	1994	1994	0
651	20250305	103600	27301537	1994	1994	1994	1994	0
652	20250305	103500	27301537	1994	1994	1994	1994	0
653	20250305	103400	27301537	1994	1994	1994	1994	50
654	20250305	103300	27201837	1994	1994	1994	1994	0
655	20250305	103200	27201837	1994	1994	1994	1994	0
656	20250305	103100	27201837	1994	1994	1994	1994	5
657	20250305	103000	27191867	1985	1985	1985	1980	11
658	20250305	102900	27170047	1990	1990	1990	1985	530
659	20250305	102800	26117877	1985	1990	1990	1985	6
660	20250305	102700	26105942	1995	1995	1995	1995	0
661	20250305	102600	26105942	1995	1995	1995	1995	537
662	20250305	102500	25034627	1995	1995	1995	1995	0
663	20250305	102400	25034627	1995	1995	1995	1995	0
664	20250305	102300	25034627	1995	1995	1995	1995	0
665	20250305	102200	25034627	1995	1995	1995	1995	0
666	20250305	102100	25034627	1995	1995	1995	1995	0
667	20250305	102000	25034627	1995	1995	1995	1995	51
668	20250305	101900	24932882	1995	1994	1995	1994	100
669	20250305	101800	24733383	1995	1995	1995	1995	0
670	20250305	101700	24733383	1995	1995	1995	1995	0
671	20250305	101600	24733383	1995	1995	1995	1995	15
672	20250305	101500	24703458	1995	1995	1995	1995	0
673	20250305	101400	24703458	1995	1995	1995	1995	0
674	20250305	101300	24703458	1995	1995	1995	1995	0
675	20250305	101200	24703458	1995	1995	1995	1995	0
676	20250305	101100	24703458	1995	1995	1995	1995	0
677	20250305	101000	24703458	1995	1995	1995	1995	0
678	20250305	100900	24703458	1995	1995	1995	1995	20
679	20250305	100800	24663558	1995	1995	1995	1995	0
680	20250305	100700	24663558	1995	1995	1995	1995	0
681	20250305	100600	24663558	1995	1995	1995	1995	1
682	20250305	100500	24661563	1997	1997	1997	1997	0
683	20250305	100400	24661563	1997	1997	1997	1997	500
684	20250305	100300	23663063	1995	1992	1995	1992	1990
685	20250305	100200	19698932	1992	1990	1992	1990	3638
686	20250305	100100	12453616	1992	1989	1992	1989	2008
687	20250305	100000	8454993	1989	1989	1989	1989	0
688	20250305	095900	8454993	1989	1989	1989	1989	0
689	20250305	095800	8454993	1989	1989	1989	1989	0
690	20250305	095700	8454993	1989	1989	1989	1989	0
691	20250305	095600	8454993	1989	1989	1989	1989	0
692	20250305	095500	8454993	1989	1989	1989	1989	100
693	20250305	095400	8256093	1989	1989	1989	1989	0
694	20250305	095300	8256093	1989	1989	1989	1989	0
695	20250305	095200	8256093	1989	1989	1989	1989	0
696	20250305	095100	8256093	1989	1989	1989	1989	0
697	20250305	095000	8256093	1989	1989	1989	1989	0
698	20250305	094900	8256093	1989	1989	1989	1989	0
699	20250305	094800	8256093	1989	1989	1989	1989	28
700	20250305	094700	8200401	1989	1989	1989	1989	5
701	20250305	094600	8190456	1990	1989	1990	1989	263
702	20250305	094500	7667152	1989	1983	1990	1983	269
703	20250305	094400	7132337	1983	1981	1983	1981	337
704	20250305	094300	6464281	1980	1980	1980	1980	1737
705	20250305	094200	3025021	1981	1981	1981	1981	0
706	20250305	094100	3025021	1981	1981	1981	1981	0
707	20250305	094000	3025021	1981	1981	1981	1981	0
708	20250305	093900	3025021	1981	1981	1981	1981	0
709	20250305	093800	3025021	1981	1981	1981	1981	0
710	20250305	093700	3025021	1981	1981	1981	1981	0
711	20250305	093600	3025021	1981	1981	1981	1981	100
712	20250305	093500	2826921	1981	1981	1981	1981	0
713	20250305	093400	2826921	1981	1981	1981	1981	0
714	20250305	093300	2826921	1981	1981	1981	1981	0
715	20250305	093200	2826921	1981	1981	1981	1981	0
716	20250305	093100	2826921	1981	1981	1981	1981	0
717	20250305	093000	2826921	1981	1981	1981	1981	1
718	20250305	092900	2824940	1974	1974	1974	1974	0
719	20250305	092800	2824940	1974	1974	1974	1974	144
720	20250305	092700	2540684	1974	1974	1974	1974	0
721	20250305	092600	2540684	1974	1974	1974	1974	0
722	20250305	092500	2540684	1974	1974	1974	1974	0
723	20250305	092400	2540684	1974	1974	1974	1974	0
724	20250305	092300	2540684	1974	1974	1974	1974	1
725	20250305	092200	2538710	1982	1982	1982	1982	0
726	20250305	092100	2538710	1982	1981	1982	1981	1019
727	20250305	092000	519055	1960	1960	1960	1960	114
728	20250305	091900	295615	1960	1960	1960	1960	86
729	20250305	091800	127055	1960	1960	1960	1960	0
730	20250305	091700	127055	1960	1960	1960	1960	0
731	20250305	091600	127055	1960	1960	1960	1960	1
732	20250305	091500	125095	1983	1983	1983	1983	0
733	20250305	091400	125095	1983	1983	1983	1983	0
734	20250305	091300	125095	1983	1983	1983	1983	1
735	20250305	091200	123112	1960	1983	1983	1960	11
736	20250305	091100	101322	1991	1991	1991	1991	0
737	20250305	091000	101322	1991	1991	1991	1991	0
738	20250305	090900	101322	1991	1991	1991	1991	0
739	20250305	090800	101322	1991	1991	1991	1991	0
740	20250305	090700	101322	1991	1990	1991	1990	5
741	20250305	090600	91368	1941	1941	1941	1941	0
742	20250305	090500	91368	1941	1941	1941	1941	0
743	20250305	090400	91368	1941	1941	1941	1941	0
744	20250305	090300	91368	1941	1941	1941	1941	1
745	20250305	090200	89427	1953	1953	1953	1953	0
746	20250305	090100	89427	1953	1942	1953	1932	36
747	20250305	090000	19530	1953	1953	1953	1953	10