KissMeData/331380/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	212300	21158244	1984	1984	1984	1984	1000
3	20250306	212200	21158244	1984	1984	1984	1984	0
4	20250306	212100	21158244	1984	1984	1984	1984	0
5	20250306	212000	21158244	1984	1984	1984	1984	0
6	20250306	211900	21158244	1984	1984	1984	1984	0
7	20250306	211800	21158244	1984	1984	1984	1984	0
8	20250306	211700	21158244	1984	1984	1984	1984	0
9	20250306	211600	21158244	1984	1984	1984	1984	0
10	20250306	211500	21158244	1984	1984	1984	1984	0
11	20250306	211400	21158244	1984	1984	1984	1984	0
12	20250306	211300	21158244	1984	1984	1984	1984	0
13	20250306	211200	21158244	1984	1984	1984	1984	0
14	20250306	211100	21158244	1984	1984	1984	1984	0
15	20250306	211000	21158244	1984	1984	1984	1984	0
16	20250306	210900	21158244	1984	1984	1984	1984	0
17	20250306	210800	21158244	1984	1984	1984	1984	0
18	20250306	210700	21158244	1984	1984	1984	1984	0
19	20250306	210600	21158244	1984	1984	1984	1984	0
20	20250306	210500	21158244	1984	1984	1984	1984	0
21	20250306	210400	21158244	1984	1984	1984	1984	0
22	20250306	210300	21158244	1984	1984	1984	1984	0
23	20250306	210200	21158244	1984	1984	1984	1984	0
24	20250306	210100	21158244	1984	1984	1984	1984	0
25	20250306	210000	21158244	1984	1984	1984	1984	0
26	20250306	205900	21158244	1984	1984	1984	1984	0
27	20250306	205800	21158244	1984	1984	1984	1984	0
28	20250306	205700	21158244	1984	1984	1984	1984	0
29	20250306	205600	21158244	1984	1984	1984	1984	0
30	20250306	205500	21158244	1984	1984	1984	1984	0
31	20250306	205400	21158244	1984	1984	1984	1984	0
32	20250306	205300	21158244	1984	1984	1984	1984	1000
33	20250306	205200	21158244	1984	1984	1984	1984	0
34	20250306	205100	21158244	1984	1984	1984	1984	0
35	20250306	205000	21158244	1984	1984	1984	1984	0
36	20250306	204900	21158244	1984	1984	1984	1984	0
37	20250306	204800	21158244	1984	1984	1984	1984	0
38	20250306	204700	21158244	1984	1984	1984	1984	0
39	20250306	204600	21158244	1984	1984	1984	1984	0
40	20250306	204500	21158244	1984	1984	1984	1984	0
41	20250306	204400	21158244	1984	1984	1984	1984	0
42	20250306	204300	21158244	1984	1984	1984	1984	0
43	20250306	204200	21158244	1984	1984	1984	1984	0
44	20250306	204100	21158244	1984	1984	1984	1984	0
45	20250306	204000	21158244	1984	1984	1984	1984	0
46	20250306	203900	21158244	1984	1984	1984	1984	0
47	20250306	203800	21158244	1984	1984	1984	1984	0
48	20250306	203700	21158244	1984	1984	1984	1984	0
49	20250306	203600	21158244	1984	1984	1984	1984	0
50	20250306	203500	21158244	1984	1984	1984	1984	0
51	20250306	203400	21158244	1984	1984	1984	1984	0
52	20250306	203300	21158244	1984	1984	1984	1984	0
53	20250306	203200	21158244	1984	1984	1984	1984	0
54	20250306	203100	21158244	1984	1984	1984	1984	0
55	20250306	203000	21158244	1984	1984	1984	1984	0
56	20250306	202900	21158244	1984	1984	1984	1984	0
57	20250306	202800	21158244	1984	1984	1984	1984	0
58	20250306	202700	21158244	1984	1984	1984	1984	0
59	20250306	202600	21158244	1984	1984	1984	1984	0
60	20250306	202500	21158244	1984	1984	1984	1984	0
61	20250306	202400	21158244	1984	1984	1984	1984	0
62	20250306	202300	21158244	1984	1984	1984	1984	1000
63	20250306	202200	21158244	1984	1984	1984	1984	0
64	20250306	202100	21158244	1984	1984	1984	1984	0
65	20250306	202000	21158244	1984	1984	1984	1984	0
66	20250306	201900	21158244	1984	1984	1984	1984	0
67	20250306	201800	21158244	1984	1984	1984	1984	0
68	20250306	201700	21158244	1984	1984	1984	1984	0
69	20250306	201600	21158244	1984	1984	1984	1984	0
70	20250306	201500	21158244	1984	1984	1984	1984	0
71	20250306	201400	21158244	1984	1984	1984	1984	0
72	20250306	201300	21158244	1984	1984	1984	1984	0
73	20250306	201200	21158244	1984	1984	1984	1984	0
74	20250306	201100	21158244	1984	1984	1984	1984	0
75	20250306	201000	21158244	1984	1984	1984	1984	0
76	20250306	200900	21158244	1984	1984	1984	1984	0
77	20250306	200800	21158244	1984	1984	1984	1984	0
78	20250306	200700	21158244	1984	1984	1984	1984	0
79	20250306	200600	21158244	1984	1984	1984	1984	0
80	20250306	200500	21158244	1984	1984	1984	1984	0
81	20250306	200400	21158244	1984	1984	1984	1984	0
82	20250306	200300	21158244	1984	1984	1984	1984	0
83	20250306	200200	21158244	1984	1984	1984	1984	0
84	20250306	200100	21158244	1984	1984	1984	1984	0
85	20250306	200000	21158244	1984	1984	1984	1984	0
86	20250306	195900	21158244	1984	1984	1984	1984	0
87	20250306	195800	21158244	1984	1984	1984	1984	0
88	20250306	195700	21158244	1984	1984	1984	1984	0
89	20250306	195600	21158244	1984	1984	1984	1984	0
90	20250306	195500	21158244	1984	1984	1984	1984	0
91	20250306	195400	21158244	1984	1984	1984	1984	0
92	20250306	195300	21158244	1984	1984	1984	1984	1000
93	20250306	195200	21158244	1984	1984	1984	1984	0
94	20250306	195100	21158244	1984	1984	1984	1984	0
95	20250306	195000	21158244	1984	1984	1984	1984	0
96	20250306	194900	21158244	1984	1984	1984	1984	0
97	20250306	194800	21158244	1984	1984	1984	1984	0
98	20250306	194700	21158244	1984	1984	1984	1984	0
99	20250306	194600	21158244	1984	1984	1984	1984	0
100	20250306	194500	21158244	1984	1984	1984	1984	0
101	20250306	194400	21158244	1984	1984	1984	1984	0
102	20250306	194300	21158244	1984	1984	1984	1984	0
103	20250306	194200	21158244	1984	1984	1984	1984	0
104	20250306	194100	21158244	1984	1984	1984	1984	0
105	20250306	194000	21158244	1984	1984	1984	1984	0
106	20250306	193900	21158244	1984	1984	1984	1984	0
107	20250306	193800	21158244	1984	1984	1984	1984	0
108	20250306	193700	21158244	1984	1984	1984	1984	0
109	20250306	193600	21158244	1984	1984	1984	1984	0
110	20250306	193500	21158244	1984	1984	1984	1984	0
111	20250306	193400	21158244	1984	1984	1984	1984	0
112	20250306	193300	21158244	1984	1984	1984	1984	0
113	20250306	193200	21158244	1984	1984	1984	1984	0
114	20250306	193100	21158244	1984	1984	1984	1984	0
115	20250306	193000	21158244	1984	1984	1984	1984	0
116	20250306	192900	21158244	1984	1984	1984	1984	0
117	20250306	192800	21158244	1984	1984	1984	1984	0
118	20250306	192700	21158244	1984	1984	1984	1984	0
119	20250306	192600	21158244	1984	1984	1984	1984	0
120	20250306	192500	21158244	1984	1984	1984	1984	0
121	20250306	192400	21158244	1984	1984	1984	1984	0
122	20250306	192300	21158244	1984	1984	1984	1984	1000
123	20250306	192200	21158244	1984	1984	1984	1984	0
124	20250306	192100	21158244	1984	1984	1984	1984	0
125	20250306	192000	21158244	1984	1984	1984	1984	0
126	20250306	191900	21158244	1984	1984	1984	1984	0
127	20250306	191800	21158244	1984	1984	1984	1984	0
128	20250306	191700	21158244	1984	1984	1984	1984	0
129	20250306	191600	21158244	1984	1984	1984	1984	0
130	20250306	191500	21158244	1984	1984	1984	1984	0
131	20250306	191400	21158244	1984	1984	1984	1984	0
132	20250306	191300	21158244	1984	1984	1984	1984	0
133	20250306	191200	21158244	1984	1984	1984	1984	0
134	20250306	191100	21158244	1984	1984	1984	1984	0
135	20250306	191000	21158244	1984	1984	1984	1984	0
136	20250306	190900	21158244	1984	1984	1984	1984	0
137	20250306	190800	21158244	1984	1984	1984	1984	0
138	20250306	190700	21158244	1984	1984	1984	1984	0
139	20250306	190600	21158244	1984	1984	1984	1984	0
140	20250306	190500	21158244	1984	1984	1984	1984	0
141	20250306	190400	21158244	1984	1984	1984	1984	0
142	20250306	190300	21158244	1984	1984	1984	1984	0
143	20250306	190200	21158244	1984	1984	1984	1984	0
144	20250306	190100	21158244	1984	1984	1984	1984	0
145	20250306	190000	21158244	1984	1984	1984	1984	0
146	20250306	185900	21158244	1984	1984	1984	1984	0
147	20250306	185800	21158244	1984	1984	1984	1984	0
148	20250306	185700	21158244	1984	1984	1984	1984	0
149	20250306	185600	21158244	1984	1984	1984	1984	0
150	20250306	185500	21158244	1984	1984	1984	1984	0
151	20250306	185400	21158244	1984	1984	1984	1984	0
152	20250306	185300	21158244	1984	1984	1984	1984	1000
153	20250306	185200	21158244	1984	1984	1984	1984	0
154	20250306	185100	21158244	1984	1984	1984	1984	0
155	20250306	185000	21158244	1984	1984	1984	1984	0
156	20250306	184900	21158244	1984	1984	1984	1984	0
157	20250306	184800	21158244	1984	1984	1984	1984	0
158	20250306	184700	21158244	1984	1984	1984	1984	0
159	20250306	184600	21158244	1984	1984	1984	1984	0
160	20250306	184500	21158244	1984	1984	1984	1984	0
161	20250306	184400	21158244	1984	1984	1984	1984	0
162	20250306	184300	21158244	1984	1984	1984	1984	0
163	20250306	184200	21158244	1984	1984	1984	1984	0
164	20250306	184100	21158244	1984	1984	1984	1984	0
165	20250306	184000	21158244	1984	1984	1984	1984	0
166	20250306	183900	21158244	1984	1984	1984	1984	0
167	20250306	183800	21158244	1984	1984	1984	1984	0
168	20250306	183700	21158244	1984	1984	1984	1984	0
169	20250306	183600	21158244	1984	1984	1984	1984	0
170	20250306	183500	21158244	1984	1984	1984	1984	0
171	20250306	183400	21158244	1984	1984	1984	1984	0
172	20250306	183300	21158244	1984	1984	1984	1984	0
173	20250306	183200	21158244	1984	1984	1984	1984	0
174	20250306	183100	21158244	1984	1984	1984	1984	0
175	20250306	183000	21158244	1984	1984	1984	1984	0
176	20250306	182900	21158244	1984	1984	1984	1984	0
177	20250306	182800	21158244	1984	1984	1984	1984	0
178	20250306	182700	21158244	1984	1984	1984	1984	0
179	20250306	182600	21158244	1984	1984	1984	1984	0
180	20250306	182500	21158244	1984	1984	1984	1984	0
181	20250306	182400	21158244	1984	1984	1984	1984	0
182	20250306	182300	21158244	1984	1984	1984	1984	1000
183	20250306	182200	21158244	1984	1984	1984	1984	0
184	20250306	182100	21158244	1984	1984	1984	1984	0
185	20250306	182000	21158244	1984	1984	1984	1984	0
186	20250306	181900	21158244	1984	1984	1984	1984	0
187	20250306	181800	21158244	1984	1984	1984	1984	0
188	20250306	181700	21158244	1984	1984	1984	1984	0
189	20250306	181600	21158244	1984	1984	1984	1984	0
190	20250306	181500	21158244	1984	1984	1984	1984	0
191	20250306	181400	21158244	1984	1984	1984	1984	0
192	20250306	181300	21158244	1984	1984	1984	1984	0
193	20250306	181200	21158244	1984	1984	1984	1984	0
194	20250306	181100	21158244	1984	1984	1984	1984	0
195	20250306	181000	21158244	1984	1984	1984	1984	0
196	20250306	180900	21158244	1984	1984	1984	1984	0
197	20250306	180800	21158244	1984	1984	1984	1984	0
198	20250306	180700	21158244	1984	1984	1984	1984	0
199	20250306	180600	21158244	1984	1984	1984	1984	0
200	20250306	180500	21158244	1984	1984	1984	1984	0
201	20250306	180400	21158244	1984	1984	1984	1984	0
202	20250306	180300	21158244	1984	1984	1984	1984	0
203	20250306	180200	21158244	1984	1984	1984	1984	0
204	20250306	180100	21158244	1984	1984	1984	1984	0
205	20250306	180000	21158244	1984	1984	1984	1984	0
206	20250306	175900	21158244	1984	1984	1984	1984	0
207	20250306	175800	21158244	1984	1984	1984	1984	0
208	20250306	175700	21158244	1984	1984	1984	1984	0
209	20250306	175600	21158244	1984	1984	1984	1984	0
210	20250306	175500	21158244	1984	1984	1984	1984	0
211	20250306	175400	21158244	1984	1984	1984	1984	0
212	20250306	175300	21158244	1984	1984	1984	1984	1000
213	20250306	175200	21158244	1984	1984	1984	1984	0
214	20250306	175100	21158244	1984	1984	1984	1984	0
215	20250306	175000	21158244	1984	1984	1984	1984	0
216	20250306	174900	21158244	1984	1984	1984	1984	0
217	20250306	174800	21158244	1984	1984	1984	1984	0
218	20250306	174700	21158244	1984	1984	1984	1984	0
219	20250306	174600	21158244	1984	1984	1984	1984	0
220	20250306	174500	21158244	1984	1984	1984	1984	0
221	20250306	174400	21158244	1984	1984	1984	1984	0
222	20250306	174300	21158244	1984	1984	1984	1984	0
223	20250306	174200	21158244	1984	1984	1984	1984	0
224	20250306	174100	21158244	1984	1984	1984	1984	0
225	20250306	174000	21158244	1984	1984	1984	1984	0
226	20250306	173900	21158244	1984	1984	1984	1984	0
227	20250306	173800	21158244	1984	1984	1984	1984	0
228	20250306	173700	21158244	1984	1984	1984	1984	0
229	20250306	173600	21158244	1984	1984	1984	1984	0
230	20250306	173500	21158244	1984	1984	1984	1984	0
231	20250306	173400	21158244	1984	1984	1984	1984	0
232	20250306	173300	21158244	1984	1984	1984	1984	0
233	20250306	173200	21158244	1984	1984	1984	1984	0
234	20250306	173100	21158244	1984	1984	1984	1984	0
235	20250306	173000	21158244	1984	1984	1984	1984	0
236	20250306	172900	21158244	1984	1984	1984	1984	0
237	20250306	172800	21158244	1984	1984	1984	1984	0
238	20250306	172700	21158244	1984	1984	1984	1984	0
239	20250306	172600	21158244	1984	1984	1984	1984	0
240	20250306	172500	21158244	1984	1984	1984	1984	0
241	20250306	172400	21158244	1984	1984	1984	1984	0
242	20250306	172300	21158244	1984	1984	1984	1984	1000
243	20250306	172200	21158244	1984	1984	1984	1984	0
244	20250306	172100	21158244	1984	1984	1984	1984	0
245	20250306	172000	21158244	1984	1984	1984	1984	0
246	20250306	171900	21158244	1984	1984	1984	1984	0
247	20250306	171800	21158244	1984	1984	1984	1984	0
248	20250306	171700	21158244	1984	1984	1984	1984	0
249	20250306	171600	21158244	1984	1984	1984	1984	0
250	20250306	171500	21158244	1984	1984	1984	1984	0
251	20250306	171400	21158244	1984	1984	1984	1984	0
252	20250306	171300	21158244	1984	1984	1984	1984	0
253	20250306	171200	21158244	1984	1984	1984	1984	0
254	20250306	171100	21158244	1984	1984	1984	1984	0
255	20250306	171000	21158244	1984	1984	1984	1984	0
256	20250306	170900	21158244	1984	1984	1984	1984	0
257	20250306	170800	21158244	1984	1984	1984	1984	0
258	20250306	170700	21158244	1984	1984	1984	1984	0
259	20250306	170600	21158244	1984	1984	1984	1984	0
260	20250306	170500	21158244	1984	1984	1984	1984	0
261	20250306	170400	21158244	1984	1984	1984	1984	0
262	20250306	170300	21158244	1984	1984	1984	1984	0
263	20250306	170200	21158244	1984	1984	1984	1984	0
264	20250306	170100	21158244	1984	1984	1984	1984	0
265	20250306	170000	21158244	1984	1984	1984	1984	0
266	20250306	165900	21158244	1984	1984	1984	1984	0
267	20250306	165800	21158244	1984	1984	1984	1984	0
268	20250306	165700	21158244	1984	1984	1984	1984	0
269	20250306	165600	21158244	1984	1984	1984	1984	0
270	20250306	165500	21158244	1984	1984	1984	1984	0
271	20250306	165400	21158244	1984	1984	1984	1984	0
272	20250306	165300	21158244	1984	1984	1984	1984	1000
273	20250306	165200	21158244	1984	1984	1984	1984	0
274	20250306	165100	21158244	1984	1984	1984	1984	0
275	20250306	165000	21158244	1984	1984	1984	1984	0
276	20250306	164900	21158244	1984	1984	1984	1984	0
277	20250306	164800	21158244	1984	1984	1984	1984	0
278	20250306	164700	21158244	1984	1984	1984	1984	0
279	20250306	164600	21158244	1984	1984	1984	1984	0
280	20250306	164500	21158244	1984	1984	1984	1984	0
281	20250306	164400	21158244	1984	1984	1984	1984	0
282	20250306	164300	21158244	1984	1984	1984	1984	0
283	20250306	164200	21158244	1984	1984	1984	1984	0
284	20250306	164100	21158244	1984	1984	1984	1984	0
285	20250306	164000	21158244	1984	1984	1984	1984	0
286	20250306	163900	21158244	1984	1984	1984	1984	0
287	20250306	163800	21158244	1984	1984	1984	1984	0
288	20250306	163700	21158244	1984	1984	1984	1984	0
289	20250306	163600	21158244	1984	1984	1984	1984	0
290	20250306	163500	21158244	1984	1984	1984	1984	0
291	20250306	163400	21158244	1984	1984	1984	1984	0
292	20250306	163300	21158244	1984	1984	1984	1984	0
293	20250306	163200	21158244	1984	1984	1984	1984	0
294	20250306	163100	21158244	1984	1984	1984	1984	0
295	20250306	163000	21158244	1984	1984	1984	1984	0
296	20250306	162900	21158244	1984	1984	1984	1984	0
297	20250306	162800	21158244	1984	1984	1984	1984	0
298	20250306	162700	21158244	1984	1984	1984	1984	0
299	20250306	162600	21158244	1984	1984	1984	1984	0
300	20250306	162500	21158244	1984	1984	1984	1984	0
301	20250306	162400	21158244	1984	1984	1984	1984	0
302	20250306	162300	21158244	1984	1984	1984	1984	1000
303	20250306	162200	21158244	1984	1984	1984	1984	0
304	20250306	162100	21158244	1984	1984	1984	1984	0
305	20250306	162000	21158244	1984	1984	1984	1984	0
306	20250306	161900	21158244	1984	1984	1984	1984	0
307	20250306	161800	21158244	1984	1984	1984	1984	0
308	20250306	161700	21158244	1984	1984	1984	1984	0
309	20250306	161600	21158244	1984	1984	1984	1984	0
310	20250306	161500	21158244	1984	1984	1984	1984	0
311	20250306	161400	21158244	1984	1984	1984	1984	0
312	20250306	161300	21158244	1984	1984	1984	1984	0
313	20250306	161200	21158244	1984	1984	1984	1984	0
314	20250306	161100	21158244	1984	1984	1984	1984	0
315	20250306	161000	21158244	1984	1984	1984	1984	0
316	20250306	160900	21158244	1984	1984	1984	1984	0
317	20250306	160800	21158244	1984	1984	1984	1984	0
318	20250306	160700	21158244	1984	1984	1984	1984	0
319	20250306	160600	21158244	1984	1984	1984	1984	0
320	20250306	160500	21158244	1984	1984	1984	1984	0
321	20250306	160400	21158244	1984	1984	1984	1984	0
322	20250306	160300	21158244	1984	1984	1984	1984	0
323	20250306	160200	21158244	1984	1984	1984	1984	0
324	20250306	160100	21158244	1984	1984	1984	1984	0
325	20250306	160000	21158244	1984	1984	1984	1984	0
326	20250306	155900	21158244	1984	1984	1984	1984	0
327	20250306	155800	21158244	1984	1984	1984	1984	0
328	20250306	155700	21158244	1984	1984	1984	1984	0
329	20250306	155600	21158244	1984	1984	1984	1984	0
330	20250306	155500	21158244	1984	1984	1984	1984	0
331	20250306	155400	21158244	1984	1984	1984	1984	0
332	20250306	155300	21158244	1984	1984	1984	1984	1000
333	20250306	155200	21158244	1984	1984	1984	1984	0
334	20250306	155100	21158244	1984	1984	1984	1984	0
335	20250306	155000	21158244	1984	1984	1984	1984	0
336	20250306	154900	21158244	1984	1984	1984	1984	0
337	20250306	154800	21158244	1984	1984	1984	1984	0
338	20250306	154700	21158244	1984	1984	1984	1984	0
339	20250306	154600	21158244	1984	1984	1984	1984	0
340	20250306	154500	21158244	1984	1984	1984	1984	0
341	20250306	154400	21158244	1984	1984	1984	1984	0
342	20250306	154300	21158244	1984	1984	1984	1984	0
343	20250306	154200	21158244	1984	1984	1984	1984	0
344	20250306	154100	21158244	1984	1984	1984	1984	0
345	20250306	154000	21158244	1984	1984	1984	1984	0
346	20250306	153900	21158244	1984	1984	1984	1984	0
347	20250306	153800	21158244	1984	1984	1984	1984	0
348	20250306	153700	21158244	1984	1984	1984	1984	0
349	20250306	153600	21158244	1984	1984	1984	1984	0
350	20250306	153500	21158244	1984	1984	1984	1984	0
351	20250306	153400	21158244	1984	1984	1984	1984	0
352	20250306	153300	21158244	1984	1984	1984	1984	0
353	20250306	153200	21158244	1984	1984	1984	1984	0
354	20250306	153100	21158244	1984	1984	1984	1984	0
355	20250306	153000	21158244	1984	1984	1984	1984	1000
356	20250306	152900	19174244	1981	1981	1981	1981	0
357	20250306	152800	19174244	1981	1981	1981	1981	0
358	20250306	152700	19174244	1981	1981	1981	1981	0
359	20250306	152600	19174244	1981	1981	1981	1981	0
360	20250306	152500	19174244	1981	1981	1981	1981	0
361	20250306	152400	19174244	1981	1981	1981	1981	0
362	20250306	152300	19174244	1981	1981	1981	1981	0
363	20250306	152200	19174244	1981	1981	1981	1981	0
364	20250306	152100	19174244	1981	1981	1981	1981	0
365	20250306	152000	19174244	1981	1981	1981	1981	0
366	20250306	151900	19174244	1981	1981	1981	1981	0
367	20250306	151800	19174244	1981	1981	1981	1981	0
368	20250306	151700	19174244	1981	1981	1981	1981	0
369	20250306	151600	19174244	1981	1981	1981	1981	0
370	20250306	151500	19174244	1981	1970	1981	1970	311
371	20250306	151400	18559627	1971	1971	1971	1971	0
372	20250306	151300	18559627	1971	1971	1971	1971	0
373	20250306	151200	18559627	1971	1971	1971	1971	0
374	20250306	151100	18559627	1971	1971	1971	1971	0
375	20250306	151000	18559627	1971	1971	1971	1971	0
376	20250306	150900	18559627	1971	1971	1971	1971	0
377	20250306	150800	18559627	1971	1971	1971	1971	0
378	20250306	150700	18559627	1971	1971	1971	1971	20
379	20250306	150600	18520207	1971	1971	1971	1971	0
380	20250306	150500	18520207	1971	1971	1971	1971	0
381	20250306	150400	18520207	1971	1971	1971	1971	0
382	20250306	150300	18520207	1971	1971	1971	1971	0
383	20250306	150200	18520207	1971	1970	1973	1970	401
384	20250306	150100	17729871	1971	1971	1971	1971	0
385	20250306	150000	17729871	1971	1971	1971	1971	0
386	20250306	145900	17729871	1971	1971	1971	1971	0
387	20250306	145800	17729871	1971	1971	1971	1971	0
388	20250306	145700	17729871	1971	1971	1971	1971	0
389	20250306	145600	17729871	1971	1971	1971	1971	0
390	20250306	145500	17729871	1971	1971	1971	1971	0
391	20250306	145400	17729871	1971	1971	1971	1971	0
392	20250306	145300	17729871	1971	1971	1971	1971	0
393	20250306	145200	17729871	1971	1971	1971	1971	0
394	20250306	145100	17729871	1971	1971	1971	1971	0
395	20250306	145000	17729871	1971	1971	1971	1971	0
396	20250306	144900	17729871	1971	1971	1971	1971	0
397	20250306	144800	17729871	1971	1971	1971	1971	1
398	20250306	144700	17727900	1970	1970	1970	1970	0
399	20250306	144600	17727900	1970	1970	1970	1970	0
400	20250306	144500	17727900	1970	1970	1970	1970	39
401	20250306	144400	17651070	1971	1971	1971	1971	100
402	20250306	144300	17453970	1971	1971	1971	1971	0
403	20250306	144200	17453970	1971	1962	1971	1962	400
404	20250306	144100	16666799	1958	1958	1958	1958	0
405	20250306	144000	16666799	1958	1958	1958	1958	1352
406	20250306	143900	14019583	1958	1958	1958	1958	0
407	20250306	143800	14019583	1958	1958	1958	1958	0
408	20250306	143700	14019583	1958	1958	1958	1958	0
409	20250306	143600	14019583	1958	1958	1958	1958	0
410	20250306	143500	14019583	1958	1958	1958	1958	0
411	20250306	143400	14019583	1958	1958	1958	1958	0
412	20250306	143300	14019583	1958	1958	1958	1958	616
413	20250306	143200	12813455	1958	1958	1958	1958	243
414	20250306	143100	12337661	1958	1958	1958	1958	516
415	20250306	143000	11327333	1958	1958	1958	1958	0
416	20250306	142900	11327333	1958	1958	1958	1958	19
417	20250306	142800	11290131	1958	1958	1958	1958	190
418	20250306	142700	10918111	1958	1958	1958	1958	0
419	20250306	142600	10918111	1958	1957	1958	1957	3000
420	20250306	142500	5044557	1953	1953	1953	1953	0
421	20250306	142400	5044557	1953	1953	1953	1953	0
422	20250306	142300	5044557	1953	1953	1953	1953	0
423	20250306	142200	5044557	1953	1953	1953	1953	1
424	20250306	142100	5042604	1954	1954	1954	1954	0
425	20250306	142000	5042604	1954	1954	1954	1954	0
426	20250306	141900	5042604	1954	1954	1954	1954	1
427	20250306	141800	5040650	1954	1956	1956	1954	14
428	20250306	141700	5013277	1957	1957	1957	1957	7
429	20250306	141600	4999578	1958	1958	1958	1958	0
430	20250306	141500	4999578	1958	1958	1958	1958	0
431	20250306	141400	4999578	1958	1961	1961	1958	14
432	20250306	141300	4972151	1962	1962	1962	1962	0
433	20250306	141200	4972151	1962	1962	1962	1962	0
434	20250306	141100	4972151	1962	1962	1962	1962	2
435	20250306	141000	4968227	1962	1962	1962	1962	0
436	20250306	140900	4968227	1962	1962	1962	1962	0
437	20250306	140800	4968227	1962	1962	1962	1962	0
438	20250306	140700	4968227	1962	1962	1962	1962	0
439	20250306	140600	4968227	1962	1962	1962	1962	0
440	20250306	140500	4968227	1962	1962	1962	1962	0
441	20250306	140400	4968227	1962	1962	1962	1962	0
442	20250306	140300	4968227	1962	1962	1962	1962	1
443	20250306	140200	4966265	1959	1959	1959	1959	0
444	20250306	140100	4966265	1959	1959	1959	1959	9
445	20250306	140000	4948634	1960	1960	1960	1960	0
446	20250306	135900	4948634	1960	1960	1960	1960	2
447	20250306	135800	4944714	1965	1965	1965	1965	0
448	20250306	135700	4944714	1965	1965	1965	1965	0
449	20250306	135600	4944714	1965	1965	1965	1965	0
450	20250306	135500	4944714	1965	1965	1965	1965	0
451	20250306	135400	4944714	1965	1965	1965	1965	0
452	20250306	135300	4944714	1965	1965	1965	1965	0
453	20250306	135200	4944714	1965	1965	1965	1965	0
454	20250306	135100	4944714	1965	1965	1965	1965	5
455	20250306	135000	4934889	1960	1960	1960	1960	0
456	20250306	134900	4934889	1960	1960	1960	1960	0
457	20250306	134800	4934889	1960	1960	1960	1960	0
458	20250306	134700	4934889	1960	1960	1960	1960	312
459	20250306	134600	4323369	1960	1960	1960	1960	3
460	20250306	134500	4317489	1960	1960	1960	1960	0
461	20250306	134400	4317489	1960	1960	1960	1960	0
462	20250306	134300	4317489	1960	1960	1960	1960	0
463	20250306	134200	4317489	1960	1960	1960	1960	0
464	20250306	134100	4317489	1960	1960	1960	1960	11
465	20250306	134000	4295929	1960	1960	1960	1960	0
466	20250306	133900	4295929	1960	1960	1960	1960	1
467	20250306	133800	4293969	1962	1962	1962	1962	10
468	20250306	133700	4274349	1965	1965	1965	1965	0
469	20250306	133600	4274349	1965	1965	1965	1965	0
470	20250306	133500	4274349	1965	1965	1965	1965	0
471	20250306	133400	4274349	1965	1965	1965	1965	0
472	20250306	133300	4274349	1965	1965	1965	1965	0
473	20250306	133200	4274349	1965	1965	1965	1965	0
474	20250306	133100	4274349	1965	1965	1965	1965	5
475	20250306	133000	4264524	1965	1960	1965	1960	14
476	20250306	132900	4237079	1965	1965	1965	1965	0
477	20250306	132800	4237079	1965	1965	1965	1965	0
478	20250306	132700	4237079	1965	1965	1965	1965	0
479	20250306	132600	4237079	1965	1965	1965	1965	1
480	20250306	132500	4235114	1960	1965	1965	1960	45
481	20250306	132400	4146734	1960	1965	1965	1960	11
482	20250306	132300	4125124	1971	1971	1971	1971	0
483	20250306	132200	4125124	1971	1971	1971	1971	0
484	20250306	132100	4125124	1971	1971	1971	1971	0
485	20250306	132000	4125124	1971	1971	1971	1971	0
486	20250306	131900	4125124	1971	1971	1971	1971	0
487	20250306	131800	4125124	1971	1971	1971	1971	0
488	20250306	131700	4125124	1971	1971	1971	1971	0
489	20250306	131600	4125124	1971	1971	1971	1971	0
490	20250306	131500	4125124	1971	1971	1971	1971	0
491	20250306	131400	4125124	1971	1971	1971	1971	0
492	20250306	131300	4125124	1971	1971	1971	1971	0
493	20250306	131200	4125124	1971	1971	1971	1971	0
494	20250306	131100	4125124	1971	1971	1971	1971	0
495	20250306	131000	4125124	1971	1971	1971	1971	0
496	20250306	130900	4125124	1971	1971	1971	1971	0
497	20250306	130800	4125124	1971	1971	1971	1971	0
498	20250306	130700	4125124	1971	1971	1971	1971	0
499	20250306	130600	4125124	1971	1971	1971	1971	0
500	20250306	130500	4125124	1971	1971	1971	1971	0
501	20250306	130400	4125124	1971	1971	1971	1971	0
502	20250306	130300	4125124	1971	1971	1971	1971	0
503	20250306	130200	4125124	1971	1971	1971	1971	0
504	20250306	130100	4125124	1971	1971	1971	1971	0
505	20250306	130000	4125124	1971	1971	1971	1971	0
506	20250306	125900	4125124	1971	1971	1971	1971	0
507	20250306	125800	4125124	1971	1970	1971	1970	6
508	20250306	125700	4113303	1971	1971	1971	1971	0
509	20250306	125600	4113303	1971	1971	1971	1971	0
510	20250306	125500	4113303	1971	1971	1971	1971	0
511	20250306	125400	4113303	1971	1971	1971	1971	0
512	20250306	125300	4113303	1971	1971	1971	1971	0
513	20250306	125200	4113303	1971	1971	1971	1971	0
514	20250306	125100	4113303	1971	1971	1971	1971	0
515	20250306	125000	4113303	1971	1971	1971	1971	0
516	20250306	124900	4113303	1971	1971	1971	1971	0
517	20250306	124800	4113303	1971	1971	1971	1971	0
518	20250306	124700	4113303	1971	1971	1971	1971	0
519	20250306	124600	4113303	1971	1971	1971	1971	0
520	20250306	124500	4113303	1971	1971	1971	1971	0
521	20250306	124400	4113303	1971	1971	1971	1971	0
522	20250306	124300	4113303	1971	1971	1971	1971	0
523	20250306	124200	4113303	1971	1971	1971	1971	0
524	20250306	124100	4113303	1971	1971	1971	1971	50
525	20250306	124000	4014753	1971	1971	1971	1971	0
526	20250306	123900	4014753	1971	1971	1971	1971	0
527	20250306	123800	4014753	1971	1971	1971	1971	0
528	20250306	123700	4014753	1971	1971	1971	1971	0
529	20250306	123600	4014753	1971	1971	1971	1971	0
530	20250306	123500	4014753	1971	1971	1971	1971	0
531	20250306	123400	4014753	1971	1971	1971	1971	0
532	20250306	123300	4014753	1971	1971	1971	1971	0
533	20250306	123200	4014753	1971	1971	1971	1971	0
534	20250306	123100	4014753	1971	1971	1971	1971	1
535	20250306	123000	4012782	1950	1950	1950	1950	0
536	20250306	122900	4012782	1950	1950	1950	1950	0
537	20250306	122800	4012782	1950	1950	1950	1950	0
538	20250306	122700	4012782	1950	1950	1950	1950	0
539	20250306	122600	4012782	1950	1950	1950	1950	0
540	20250306	122500	4012782	1950	1950	1950	1950	0
541	20250306	122400	4012782	1950	1960	1960	1950	805
542	20250306	122300	2434992	1978	1978	1978	1978	0
543	20250306	122200	2434992	1978	1978	1978	1978	0
544	20250306	122100	2434992	1978	1978	1978	1978	0
545	20250306	122000	2434992	1978	1978	1978	1978	0
546	20250306	121900	2434992	1978	1978	1978	1978	0
547	20250306	121800	2434992	1978	1978	1978	1978	0
548	20250306	121700	2434992	1978	1978	1978	1978	0
549	20250306	121600	2434992	1978	1978	1978	1978	0
550	20250306	121500	2434992	1978	1978	1978	1978	0
551	20250306	121400	2434992	1978	1978	1978	1978	0
552	20250306	121300	2434992	1978	1978	1978	1978	0
553	20250306	121200	2434992	1978	1978	1978	1978	0
554	20250306	121100	2434992	1978	1978	1978	1978	0
555	20250306	121000	2434992	1978	1978	1978	1978	0
556	20250306	120900	2434992	1978	1978	1978	1978	0
557	20250306	120800	2434992	1978	1978	1978	1978	0
558	20250306	120700	2434992	1978	1978	1978	1978	0
559	20250306	120600	2434992	1978	1978	1978	1978	0
560	20250306	120500	2434992	1978	1960	1978	1960	31
561	20250306	120400	2373695	1979	1979	1979	1979	0
562	20250306	120300	2373695	1979	1979	1979	1979	0
563	20250306	120200	2373695	1979	1979	1979	1979	0
564	20250306	120100	2373695	1979	1979	1979	1979	0
565	20250306	120000	2373695	1979	1979	1979	1979	0
566	20250306	115900	2373695	1979	1979	1979	1979	0
567	20250306	115800	2373695	1979	1979	1979	1979	0
568	20250306	115700	2373695	1979	1979	1979	1979	0
569	20250306	115600	2373695	1979	1979	1979	1979	0
570	20250306	115500	2373695	1979	1979	1979	1979	0
571	20250306	115400	2373695	1979	1979	1979	1979	0
572	20250306	115300	2373695	1979	1979	1979	1979	0
573	20250306	115200	2373695	1979	1979	1979	1979	0
574	20250306	115100	2373695	1979	1979	1979	1979	0
575	20250306	115000	2373695	1979	1979	1979	1979	0
576	20250306	114900	2373695	1979	1979	1979	1979	0
577	20250306	114800	2373695	1979	1979	1979	1979	0
578	20250306	114700	2373695	1979	1979	1979	1979	0
579	20250306	114600	2373695	1979	1979	1979	1979	0
580	20250306	114500	2373695	1979	1979	1979	1979	0
581	20250306	114400	2373695	1979	1979	1979	1979	0
582	20250306	114300	2373695	1979	1979	1979	1979	0
583	20250306	114200	2373695	1979	1979	1979	1979	0
584	20250306	114100	2373695	1979	1979	1979	1979	0
585	20250306	114000	2373695	1979	1979	1979	1979	0
586	20250306	113900	2373695	1979	1979	1979	1979	0
587	20250306	113800	2373695	1979	1979	1979	1979	0
588	20250306	113700	2373695	1979	1979	1979	1979	0
589	20250306	113600	2373695	1979	1979	1979	1979	0
590	20250306	113500	2373695	1979	1979	1979	1979	0
591	20250306	113400	2373695	1979	1979	1979	1979	0
592	20250306	113300	2373695	1979	1979	1979	1979	0
593	20250306	113200	2373695	1979	1979	1979	1979	0
594	20250306	113100	2373695	1979	1979	1979	1979	0
595	20250306	113000	2373695	1979	1979	1979	1979	0
596	20250306	112900	2373695	1979	1979	1979	1979	0
597	20250306	112800	2373695	1979	1979	1979	1979	0
598	20250306	112700	2373695	1979	1979	1979	1979	0
599	20250306	112600	2373695	1979	1979	1979	1979	0
600	20250306	112500	2373695	1979	1979	1979	1979	0
601	20250306	112400	2373695	1979	1979	1979	1979	0
602	20250306	112300	2373695	1979	1979	1979	1979	0
603	20250306	112200	2373695	1979	1979	1979	1979	0
604	20250306	112100	2373695	1979	1979	1979	1979	0
605	20250306	112000	2373695	1979	1979	1979	1979	0
606	20250306	111900	2373695	1979	1979	1979	1979	0
607	20250306	111800	2373695	1979	1979	1979	1979	0
608	20250306	111700	2373695	1979	1979	1979	1979	0
609	20250306	111600	2373695	1979	1979	1979	1979	50
610	20250306	111500	2274745	1972	1972	1972	1972	0
611	20250306	111400	2274745	1972	1972	1972	1972	3
612	20250306	111300	2268829	1970	1970	1970	1970	5
613	20250306	111200	2258979	1981	1981	1981	1981	5
614	20250306	111100	2249074	1969	1969	1969	1969	0
615	20250306	111000	2249074	1969	1969	1969	1969	5
616	20250306	110900	2239229	1981	1981	1981	1981	0
617	20250306	110800	2239229	1981	1981	1981	1981	0
618	20250306	110700	2239229	1981	1980	1981	1980	5
619	20250306	110600	2229326	1980	1980	1980	1980	0
620	20250306	110500	2229326	1980	1980	1980	1980	0
621	20250306	110400	2229326	1980	1980	1980	1980	0
622	20250306	110300	2229326	1980	1980	1980	1980	0
623	20250306	110200	2229326	1980	1980	1980	1980	8
624	20250306	110100	2213486	1981	1981	1981	1981	0
625	20250306	110000	2213486	1981	1981	1981	1981	0
626	20250306	105900	2213486	1981	1981	1981	1981	0
627	20250306	105800	2213486	1981	1981	1981	1981	0
628	20250306	105700	2213486	1981	1981	1981	1981	0
629	20250306	105600	2213486	1981	1981	1981	1981	0
630	20250306	105500	2213486	1981	1981	1981	1981	0
631	20250306	105400	2213486	1981	1981	1981	1981	0
632	20250306	105300	2213486	1981	1981	1981	1981	0
633	20250306	105200	2213486	1981	1981	1981	1981	0
634	20250306	105100	2213486	1981	1981	1981	1981	0
635	20250306	105000	2213486	1981	1981	1981	1981	0
636	20250306	104900	2213486	1981	1982	1982	1981	10
637	20250306	104800	2193671	1982	1982	1982	1982	0
638	20250306	104700	2193671	1982	1982	1982	1982	0
639	20250306	104600	2193671	1982	1982	1982	1982	0
640	20250306	104500	2193671	1982	1982	1982	1982	0
641	20250306	104400	2193671	1982	1982	1982	1982	0
642	20250306	104300	2193671	1982	1982	1982	1982	0
643	20250306	104200	2193671	1982	1982	1982	1982	1
644	20250306	104100	2191689	1957	1957	1957	1957	370
645	20250306	104000	1467599	1957	1957	1957	1957	0
646	20250306	103900	1467599	1957	1957	1957	1957	0
647	20250306	103800	1467599	1957	1957	1957	1957	0
648	20250306	103700	1467599	1957	1957	1957	1957	0
649	20250306	103600	1467599	1957	1957	1957	1957	0
650	20250306	103500	1467599	1957	1957	1957	1957	0
651	20250306	103400	1467599	1957	1957	1957	1957	0
652	20250306	103300	1467599	1957	1957	1957	1957	0
653	20250306	103200	1467599	1957	1957	1957	1957	0
654	20250306	103100	1467599	1957	1957	1957	1957	5
655	20250306	103000	1457814	1950	1950	1950	1950	0
656	20250306	102900	1457814	1950	1950	1950	1950	0
657	20250306	102800	1457814	1950	1950	1950	1950	0
658	20250306	102700	1457814	1950	1950	1950	1950	0
659	20250306	102600	1457814	1950	1950	1950	1950	0
660	20250306	102500	1457814	1950	1950	1950	1950	0
661	20250306	102400	1457814	1950	1950	1950	1950	0
662	20250306	102300	1457814	1950	1950	1950	1950	0
663	20250306	102200	1457814	1950	1957	1957	1950	359
664	20250306	102100	755877	1984	1984	1984	1984	0
665	20250306	102000	755877	1984	1984	1984	1984	0
666	20250306	101900	755877	1984	1984	1984	1984	0
667	20250306	101800	755877	1984	1984	1984	1984	0
668	20250306	101700	755877	1984	1984	1984	1984	1
669	20250306	101600	753893	1984	1983	1984	1983	3
670	20250306	101500	747943	1984	1984	1984	1984	0
671	20250306	101400	747943	1984	1984	1984	1984	0
672	20250306	101300	747943	1984	1984	1984	1984	0
673	20250306	101200	747943	1984	1984	1984	1984	0
674	20250306	101100	747943	1984	1984	1984	1984	0
675	20250306	101000	747943	1984	1984	1984	1984	0
676	20250306	100900	747943	1984	1984	1984	1984	0
677	20250306	100800	747943	1984	1984	1984	1984	0
678	20250306	100700	747943	1984	1984	1984	1984	0
679	20250306	100600	747943	1984	1984	1984	1984	0
680	20250306	100500	747943	1984	1984	1984	1984	0
681	20250306	100400	747943	1984	1984	1984	1984	0
682	20250306	100300	747943	1984	1984	1984	1984	0
683	20250306	100200	747943	1984	1984	1984	1984	0
684	20250306	100100	747943	1984	1984	1984	1984	0
685	20250306	100000	747943	1984	1984	1984	1984	0
686	20250306	095900	747943	1984	1984	1984	1984	0
687	20250306	095800	747943	1984	1984	1984	1984	0
688	20250306	095700	747943	1984	1984	1984	1984	0
689	20250306	095600	747943	1984	1984	1984	1984	0
690	20250306	095500	747943	1984	1984	1984	1984	0
691	20250306	095400	747943	1984	1984	1984	1984	0
692	20250306	095300	747943	1984	1984	1984	1984	0
693	20250306	095200	747943	1984	1984	1984	1984	0
694	20250306	095100	747943	1984	1984	1984	1984	0
695	20250306	095000	747943	1984	1970	1984	1970	7
696	20250306	094900	734083	1985	1985	1985	1985	0
697	20250306	094800	734083	1985	1985	1985	1985	0
698	20250306	094700	734083	1985	1985	1985	1985	0
699	20250306	094600	734083	1985	1985	1985	1985	5
700	20250306	094500	724158	1985	1985	1985	1985	0
701	20250306	094400	724158	1985	1985	1985	1985	30
702	20250306	094300	664608	1985	1985	1985	1985	2
703	20250306	094200	660638	1985	1970	1985	1970	15
704	20250306	094100	631013	1970	1985	1985	1970	108
705	20250306	094000	416753	1985	1985	1985	1985	0
706	20250306	093900	416753	1985	1985	1985	1985	0
707	20250306	093800	416753	1985	1985	1985	1985	0
708	20250306	093700	416753	1985	1985	1985	1985	0
709	20250306	093600	416753	1985	1985	1985	1985	0
710	20250306	093500	416753	1985	1985	1985	1985	0
711	20250306	093400	416753	1985	1985	1985	1985	0
712	20250306	093300	416753	1985	1985	1985	1985	0
713	20250306	093200	416753	1985	1985	1985	1985	0
714	20250306	093100	416753	1985	1985	1985	1985	0
715	20250306	093000	416753	1985	1985	1985	1985	0
716	20250306	092900	416753	1985	1985	1985	1985	0
717	20250306	092800	416753	1985	1985	1985	1985	0
718	20250306	092700	416753	1985	1985	1985	1985	0
719	20250306	092600	416753	1985	1985	1985	1985	0
720	20250306	092500	416753	1985	1985	1985	1985	0
721	20250306	092400	416753	1985	1985	1985	1985	0
722	20250306	092300	416753	1985	1985	1985	1985	0
723	20250306	092200	416753	1985	1985	1985	1985	0
724	20250306	092100	416753	1985	1985	1985	1985	0
725	20250306	092000	416753	1985	1985	1985	1985	0
726	20250306	091900	416753	1985	1985	1985	1985	0
727	20250306	091800	416753	1985	1985	1985	1985	0
728	20250306	091700	416753	1985	1985	1985	1985	0
729	20250306	091600	416753	1985	1985	1985	1985	0
730	20250306	091500	416753	1985	1985	1985	1985	0
731	20250306	091400	416753	1985	1985	1985	1985	5
732	20250306	091300	406828	1950	1985	1985	1950	94
733	20250306	091200	223388	1991	1991	1991	1991	0
734	20250306	091100	223388	1991	1991	1991	1991	0
735	20250306	091000	223388	1991	1991	1991	1991	0
736	20250306	090900	223388	1991	1991	1991	1991	0
737	20250306	090800	223388	1991	1991	1991	1991	0
738	20250306	090700	223388	1991	1991	1991	1991	0
739	20250306	090600	223388	1991	1991	1991	1991	0
740	20250306	090500	223388	1991	1991	1991	1991	1
741	20250306	090400	221397	1993	1993	1993	1993	0
742	20250306	090300	221397	1993	1993	1993	1993	1
743	20250306	090200	219404	1995	1994	1995	1994	100
744	20250306	090100	19970	1997	1997	1997	1997	0
745	20250306	090000	19970	1997	1997	1997	1997	10