KissMeData/331380/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	212300	17957064	1976	1976	1976	1976	27
3	20250307	212200	17957064	1976	1976	1976	1976	0
4	20250307	212100	17957064	1976	1976	1976	1976	0
5	20250307	212000	17957064	1976	1976	1976	1976	0
6	20250307	211900	17957064	1976	1976	1976	1976	0
7	20250307	211800	17957064	1976	1976	1976	1976	0
8	20250307	211700	17957064	1976	1976	1976	1976	0
9	20250307	211600	17957064	1976	1976	1976	1976	0
10	20250307	211500	17957064	1976	1976	1976	1976	0
11	20250307	211400	17957064	1976	1976	1976	1976	0
12	20250307	211300	17957064	1976	1976	1976	1976	0
13	20250307	211200	17957064	1976	1976	1976	1976	0
14	20250307	211100	17957064	1976	1976	1976	1976	0
15	20250307	211000	17957064	1976	1976	1976	1976	0
16	20250307	210900	17957064	1976	1976	1976	1976	0
17	20250307	210800	17957064	1976	1976	1976	1976	0
18	20250307	210700	17957064	1976	1976	1976	1976	0
19	20250307	210600	17957064	1976	1976	1976	1976	0
20	20250307	210500	17957064	1976	1976	1976	1976	0
21	20250307	210400	17957064	1976	1976	1976	1976	0
22	20250307	210300	17957064	1976	1976	1976	1976	0
23	20250307	210200	17957064	1976	1976	1976	1976	0
24	20250307	210100	17957064	1976	1976	1976	1976	0
25	20250307	210000	17957064	1976	1976	1976	1976	0
26	20250307	205900	17957064	1976	1976	1976	1976	0
27	20250307	205800	17957064	1976	1976	1976	1976	0
28	20250307	205700	17957064	1976	1976	1976	1976	0
29	20250307	205600	17957064	1976	1976	1976	1976	0
30	20250307	205500	17957064	1976	1976	1976	1976	0
31	20250307	205400	17957064	1976	1976	1976	1976	0
32	20250307	205300	17957064	1976	1976	1976	1976	27
33	20250307	205200	17957064	1976	1976	1976	1976	0
34	20250307	205100	17957064	1976	1976	1976	1976	0
35	20250307	205000	17957064	1976	1976	1976	1976	0
36	20250307	204900	17957064	1976	1976	1976	1976	0
37	20250307	204800	17957064	1976	1976	1976	1976	0
38	20250307	204700	17957064	1976	1976	1976	1976	0
39	20250307	204600	17957064	1976	1976	1976	1976	0
40	20250307	204500	17957064	1976	1976	1976	1976	0
41	20250307	204400	17957064	1976	1976	1976	1976	0
42	20250307	204300	17957064	1976	1976	1976	1976	0
43	20250307	204200	17957064	1976	1976	1976	1976	0
44	20250307	204100	17957064	1976	1976	1976	1976	0
45	20250307	204000	17957064	1976	1976	1976	1976	0
46	20250307	203900	17957064	1976	1976	1976	1976	0
47	20250307	203800	17957064	1976	1976	1976	1976	0
48	20250307	203700	17957064	1976	1976	1976	1976	0
49	20250307	203600	17957064	1976	1976	1976	1976	0
50	20250307	203500	17957064	1976	1976	1976	1976	0
51	20250307	203400	17957064	1976	1976	1976	1976	0
52	20250307	203300	17957064	1976	1976	1976	1976	0
53	20250307	203200	17957064	1976	1976	1976	1976	0
54	20250307	203100	17957064	1976	1976	1976	1976	0
55	20250307	203000	17957064	1976	1976	1976	1976	0
56	20250307	202900	17957064	1976	1976	1976	1976	0
57	20250307	202800	17957064	1976	1976	1976	1976	0
58	20250307	202700	17957064	1976	1976	1976	1976	0
59	20250307	202600	17957064	1976	1976	1976	1976	0
60	20250307	202500	17957064	1976	1976	1976	1976	0
61	20250307	202400	17957064	1976	1976	1976	1976	0
62	20250307	202300	17957064	1976	1976	1976	1976	27
63	20250307	202200	17957064	1976	1976	1976	1976	0
64	20250307	202100	17957064	1976	1976	1976	1976	0
65	20250307	202000	17957064	1976	1976	1976	1976	0
66	20250307	201900	17957064	1976	1976	1976	1976	0
67	20250307	201800	17957064	1976	1976	1976	1976	0
68	20250307	201700	17957064	1976	1976	1976	1976	0
69	20250307	201600	17957064	1976	1976	1976	1976	0
70	20250307	201500	17957064	1976	1976	1976	1976	0
71	20250307	201400	17957064	1976	1976	1976	1976	0
72	20250307	201300	17957064	1976	1976	1976	1976	0
73	20250307	201200	17957064	1976	1976	1976	1976	0
74	20250307	201100	17957064	1976	1976	1976	1976	0
75	20250307	201000	17957064	1976	1976	1976	1976	0
76	20250307	200900	17957064	1976	1976	1976	1976	0
77	20250307	200800	17957064	1976	1976	1976	1976	0
78	20250307	200700	17957064	1976	1976	1976	1976	0
79	20250307	200600	17957064	1976	1976	1976	1976	0
80	20250307	200500	17957064	1976	1976	1976	1976	0
81	20250307	200400	17957064	1976	1976	1976	1976	0
82	20250307	200300	17957064	1976	1976	1976	1976	0
83	20250307	200200	17957064	1976	1976	1976	1976	0
84	20250307	200100	17957064	1976	1976	1976	1976	0
85	20250307	200000	17957064	1976	1976	1976	1976	0
86	20250307	195900	17957064	1976	1976	1976	1976	0
87	20250307	195800	17957064	1976	1976	1976	1976	0
88	20250307	195700	17957064	1976	1976	1976	1976	0
89	20250307	195600	17957064	1976	1976	1976	1976	0
90	20250307	195500	17957064	1976	1976	1976	1976	0
91	20250307	195400	17957064	1976	1976	1976	1976	0
92	20250307	195300	17957064	1976	1976	1976	1976	27
93	20250307	195200	17957064	1976	1976	1976	1976	0
94	20250307	195100	17957064	1976	1976	1976	1976	0
95	20250307	195000	17957064	1976	1976	1976	1976	0
96	20250307	194900	17957064	1976	1976	1976	1976	0
97	20250307	194800	17957064	1976	1976	1976	1976	0
98	20250307	194700	17957064	1976	1976	1976	1976	0
99	20250307	194600	17957064	1976	1976	1976	1976	0
100	20250307	194500	17957064	1976	1976	1976	1976	0
101	20250307	194400	17957064	1976	1976	1976	1976	0
102	20250307	194300	17957064	1976	1976	1976	1976	0
103	20250307	194200	17957064	1976	1976	1976	1976	0
104	20250307	194100	17957064	1976	1976	1976	1976	0
105	20250307	194000	17957064	1976	1976	1976	1976	0
106	20250307	193900	17957064	1976	1976	1976	1976	0
107	20250307	193800	17957064	1976	1976	1976	1976	0
108	20250307	193700	17957064	1976	1976	1976	1976	0
109	20250307	193600	17957064	1976	1976	1976	1976	0
110	20250307	193500	17957064	1976	1976	1976	1976	0
111	20250307	193400	17957064	1976	1976	1976	1976	0
112	20250307	193300	17957064	1976	1976	1976	1976	0
113	20250307	193200	17957064	1976	1976	1976	1976	0
114	20250307	193100	17957064	1976	1976	1976	1976	0
115	20250307	193000	17957064	1976	1976	1976	1976	0
116	20250307	192900	17957064	1976	1976	1976	1976	0
117	20250307	192800	17957064	1976	1976	1976	1976	0
118	20250307	192700	17957064	1976	1976	1976	1976	0
119	20250307	192600	17957064	1976	1976	1976	1976	0
120	20250307	192500	17957064	1976	1976	1976	1976	0
121	20250307	192400	17957064	1976	1976	1976	1976	0
122	20250307	192300	17957064	1976	1976	1976	1976	27
123	20250307	192200	17957064	1976	1976	1976	1976	0
124	20250307	192100	17957064	1976	1976	1976	1976	0
125	20250307	192000	17957064	1976	1976	1976	1976	0
126	20250307	191900	17957064	1976	1976	1976	1976	0
127	20250307	191800	17957064	1976	1976	1976	1976	0
128	20250307	191700	17957064	1976	1976	1976	1976	0
129	20250307	191600	17957064	1976	1976	1976	1976	0
130	20250307	191500	17957064	1976	1976	1976	1976	0
131	20250307	191400	17957064	1976	1976	1976	1976	0
132	20250307	191300	17957064	1976	1976	1976	1976	0
133	20250307	191200	17957064	1976	1976	1976	1976	0
134	20250307	191100	17957064	1976	1976	1976	1976	0
135	20250307	191000	17957064	1976	1976	1976	1976	0
136	20250307	190900	17957064	1976	1976	1976	1976	0
137	20250307	190800	17957064	1976	1976	1976	1976	0
138	20250307	190700	17957064	1976	1976	1976	1976	0
139	20250307	190600	17957064	1976	1976	1976	1976	0
140	20250307	190500	17957064	1976	1976	1976	1976	0
141	20250307	190400	17957064	1976	1976	1976	1976	0
142	20250307	190300	17957064	1976	1976	1976	1976	0
143	20250307	190200	17957064	1976	1976	1976	1976	0
144	20250307	190100	17957064	1976	1976	1976	1976	0
145	20250307	190000	17957064	1976	1976	1976	1976	0
146	20250307	185900	17957064	1976	1976	1976	1976	0
147	20250307	185800	17957064	1976	1976	1976	1976	0
148	20250307	185700	17957064	1976	1976	1976	1976	0
149	20250307	185600	17957064	1976	1976	1976	1976	0
150	20250307	185500	17957064	1976	1976	1976	1976	0
151	20250307	185400	17957064	1976	1976	1976	1976	0
152	20250307	185300	17957064	1976	1976	1976	1976	27
153	20250307	185200	17957064	1976	1976	1976	1976	0
154	20250307	185100	17957064	1976	1976	1976	1976	0
155	20250307	185000	17957064	1976	1976	1976	1976	0
156	20250307	184900	17957064	1976	1976	1976	1976	0
157	20250307	184800	17957064	1976	1976	1976	1976	0
158	20250307	184700	17957064	1976	1976	1976	1976	0
159	20250307	184600	17957064	1976	1976	1976	1976	0
160	20250307	184500	17957064	1976	1976	1976	1976	0
161	20250307	184400	17957064	1976	1976	1976	1976	0
162	20250307	184300	17957064	1976	1976	1976	1976	0
163	20250307	184200	17957064	1976	1976	1976	1976	0
164	20250307	184100	17957064	1976	1976	1976	1976	0
165	20250307	184000	17957064	1976	1976	1976	1976	0
166	20250307	183900	17957064	1976	1976	1976	1976	0
167	20250307	183800	17957064	1976	1976	1976	1976	0
168	20250307	183700	17957064	1976	1976	1976	1976	0
169	20250307	183600	17957064	1976	1976	1976	1976	0
170	20250307	183500	17957064	1976	1976	1976	1976	0
171	20250307	183400	17957064	1976	1976	1976	1976	0
172	20250307	183300	17957064	1976	1976	1976	1976	0
173	20250307	183200	17957064	1976	1976	1976	1976	0
174	20250307	183100	17957064	1976	1976	1976	1976	0
175	20250307	183000	17957064	1976	1976	1976	1976	0
176	20250307	182900	17957064	1976	1976	1976	1976	0
177	20250307	182800	17957064	1976	1976	1976	1976	0
178	20250307	182700	17957064	1976	1976	1976	1976	0
179	20250307	182600	17957064	1976	1976	1976	1976	0
180	20250307	182500	17957064	1976	1976	1976	1976	0
181	20250307	182400	17957064	1976	1976	1976	1976	0
182	20250307	182300	17957064	1976	1976	1976	1976	27
183	20250307	182200	17957064	1976	1976	1976	1976	0
184	20250307	182100	17957064	1976	1976	1976	1976	0
185	20250307	182000	17957064	1976	1976	1976	1976	0
186	20250307	181900	17957064	1976	1976	1976	1976	0
187	20250307	181800	17957064	1976	1976	1976	1976	0
188	20250307	181700	17957064	1976	1976	1976	1976	0
189	20250307	181600	17957064	1976	1976	1976	1976	0
190	20250307	181500	17957064	1976	1976	1976	1976	0
191	20250307	181400	17957064	1976	1976	1976	1976	0
192	20250307	181300	17957064	1976	1976	1976	1976	0
193	20250307	181200	17957064	1976	1976	1976	1976	0
194	20250307	181100	17957064	1976	1976	1976	1976	0
195	20250307	181000	17957064	1976	1976	1976	1976	0
196	20250307	180900	17957064	1976	1976	1976	1976	0
197	20250307	180800	17957064	1976	1976	1976	1976	0
198	20250307	180700	17957064	1976	1976	1976	1976	0
199	20250307	180600	17957064	1976	1976	1976	1976	0
200	20250307	180500	17957064	1976	1976	1976	1976	0
201	20250307	180400	17957064	1976	1976	1976	1976	0
202	20250307	180300	17957064	1976	1976	1976	1976	0
203	20250307	180200	17957064	1976	1976	1976	1976	0
204	20250307	180100	17957064	1976	1976	1976	1976	0
205	20250307	180000	17957064	1976	1976	1976	1976	0
206	20250307	175900	17957064	1976	1976	1976	1976	0
207	20250307	175800	17957064	1976	1976	1976	1976	0
208	20250307	175700	17957064	1976	1976	1976	1976	0
209	20250307	175600	17957064	1976	1976	1976	1976	0
210	20250307	175500	17957064	1976	1976	1976	1976	0
211	20250307	175400	17957064	1976	1976	1976	1976	0
212	20250307	175300	17957064	1976	1976	1976	1976	27
213	20250307	175200	17957064	1976	1976	1976	1976	0
214	20250307	175100	17957064	1976	1976	1976	1976	0
215	20250307	175000	17957064	1976	1976	1976	1976	0
216	20250307	174900	17957064	1976	1976	1976	1976	0
217	20250307	174800	17957064	1976	1976	1976	1976	0
218	20250307	174700	17957064	1976	1976	1976	1976	0
219	20250307	174600	17957064	1976	1976	1976	1976	0
220	20250307	174500	17957064	1976	1976	1976	1976	0
221	20250307	174400	17957064	1976	1976	1976	1976	0
222	20250307	174300	17957064	1976	1976	1976	1976	0
223	20250307	174200	17957064	1976	1976	1976	1976	0
224	20250307	174100	17957064	1976	1976	1976	1976	0
225	20250307	174000	17957064	1976	1976	1976	1976	0
226	20250307	173900	17957064	1976	1976	1976	1976	0
227	20250307	173800	17957064	1976	1976	1976	1976	0
228	20250307	173700	17957064	1976	1976	1976	1976	0
229	20250307	173600	17957064	1976	1976	1976	1976	0
230	20250307	173500	17957064	1976	1976	1976	1976	0
231	20250307	173400	17957064	1976	1976	1976	1976	0
232	20250307	173300	17957064	1976	1976	1976	1976	0
233	20250307	173200	17957064	1976	1976	1976	1976	0
234	20250307	173100	17957064	1976	1976	1976	1976	0
235	20250307	173000	17957064	1976	1976	1976	1976	0
236	20250307	172900	17957064	1976	1976	1976	1976	0
237	20250307	172800	17957064	1976	1976	1976	1976	0
238	20250307	172700	17957064	1976	1976	1976	1976	0
239	20250307	172600	17957064	1976	1976	1976	1976	0
240	20250307	172500	17957064	1976	1976	1976	1976	0
241	20250307	172400	17957064	1976	1976	1976	1976	0
242	20250307	172300	17957064	1976	1976	1976	1976	27
243	20250307	172200	17957064	1976	1976	1976	1976	0
244	20250307	172100	17957064	1976	1976	1976	1976	0
245	20250307	172000	17957064	1976	1976	1976	1976	0
246	20250307	171900	17957064	1976	1976	1976	1976	0
247	20250307	171800	17957064	1976	1976	1976	1976	0
248	20250307	171700	17957064	1976	1976	1976	1976	0
249	20250307	171600	17957064	1976	1976	1976	1976	0
250	20250307	171500	17957064	1976	1976	1976	1976	0
251	20250307	171400	17957064	1976	1976	1976	1976	0
252	20250307	171300	17957064	1976	1976	1976	1976	0
253	20250307	171200	17957064	1976	1976	1976	1976	0
254	20250307	171100	17957064	1976	1976	1976	1976	0
255	20250307	171000	17957064	1976	1976	1976	1976	0
256	20250307	170900	17957064	1976	1976	1976	1976	0
257	20250307	170800	17957064	1976	1976	1976	1976	0
258	20250307	170700	17957064	1976	1976	1976	1976	0
259	20250307	170600	17957064	1976	1976	1976	1976	0
260	20250307	170500	17957064	1976	1976	1976	1976	0
261	20250307	170400	17957064	1976	1976	1976	1976	0
262	20250307	170300	17957064	1976	1976	1976	1976	0
263	20250307	170200	17957064	1976	1976	1976	1976	0
264	20250307	170100	17957064	1976	1976	1976	1976	0
265	20250307	170000	17957064	1976	1976	1976	1976	0
266	20250307	165900	17957064	1976	1976	1976	1976	0
267	20250307	165800	17957064	1976	1976	1976	1976	0
268	20250307	165700	17957064	1976	1976	1976	1976	0
269	20250307	165600	17957064	1976	1976	1976	1976	0
270	20250307	165500	17957064	1976	1976	1976	1976	0
271	20250307	165400	17957064	1976	1976	1976	1976	0
272	20250307	165300	17957064	1976	1976	1976	1976	27
273	20250307	165200	17957064	1976	1976	1976	1976	0
274	20250307	165100	17957064	1976	1976	1976	1976	0
275	20250307	165000	17957064	1976	1976	1976	1976	0
276	20250307	164900	17957064	1976	1976	1976	1976	0
277	20250307	164800	17957064	1976	1976	1976	1976	0
278	20250307	164700	17957064	1976	1976	1976	1976	0
279	20250307	164600	17957064	1976	1976	1976	1976	0
280	20250307	164500	17957064	1976	1976	1976	1976	0
281	20250307	164400	17957064	1976	1976	1976	1976	0
282	20250307	164300	17957064	1976	1976	1976	1976	0
283	20250307	164200	17957064	1976	1976	1976	1976	0
284	20250307	164100	17957064	1976	1976	1976	1976	0
285	20250307	164000	17957064	1976	1976	1976	1976	0
286	20250307	163900	17957064	1976	1976	1976	1976	0
287	20250307	163800	17957064	1976	1976	1976	1976	0
288	20250307	163700	17957064	1976	1976	1976	1976	0
289	20250307	163600	17957064	1976	1976	1976	1976	0
290	20250307	163500	17957064	1976	1976	1976	1976	0
291	20250307	163400	17957064	1976	1976	1976	1976	0
292	20250307	163300	17957064	1976	1976	1976	1976	0
293	20250307	163200	17957064	1976	1976	1976	1976	0
294	20250307	163100	17957064	1976	1976	1976	1976	0
295	20250307	163000	17957064	1976	1976	1976	1976	0
296	20250307	162900	17957064	1976	1976	1976	1976	0
297	20250307	162800	17957064	1976	1976	1976	1976	0
298	20250307	162700	17957064	1976	1976	1976	1976	0
299	20250307	162600	17957064	1976	1976	1976	1976	0
300	20250307	162500	17957064	1976	1976	1976	1976	0
301	20250307	162400	17957064	1976	1976	1976	1976	0
302	20250307	162300	17957064	1976	1976	1976	1976	27
303	20250307	162200	17957064	1976	1976	1976	1976	0
304	20250307	162100	17957064	1976	1976	1976	1976	0
305	20250307	162000	17957064	1976	1976	1976	1976	0
306	20250307	161900	17957064	1976	1976	1976	1976	0
307	20250307	161800	17957064	1976	1976	1976	1976	0
308	20250307	161700	17957064	1976	1976	1976	1976	0
309	20250307	161600	17957064	1976	1976	1976	1976	0
310	20250307	161500	17957064	1976	1976	1976	1976	0
311	20250307	161400	17957064	1976	1976	1976	1976	0
312	20250307	161300	17957064	1976	1976	1976	1976	0
313	20250307	161200	17957064	1976	1976	1976	1976	0
314	20250307	161100	17957064	1976	1976	1976	1976	0
315	20250307	161000	17957064	1976	1976	1976	1976	0
316	20250307	160900	17957064	1976	1976	1976	1976	0
317	20250307	160800	17957064	1976	1976	1976	1976	0
318	20250307	160700	17957064	1976	1976	1976	1976	0
319	20250307	160600	17957064	1976	1976	1976	1976	0
320	20250307	160500	17957064	1976	1976	1976	1976	0
321	20250307	160400	17957064	1976	1976	1976	1976	0
322	20250307	160300	17957064	1976	1976	1976	1976	0
323	20250307	160200	17957064	1976	1976	1976	1976	0
324	20250307	160100	17957064	1976	1976	1976	1976	0
325	20250307	160000	17957064	1976	1976	1976	1976	0
326	20250307	155900	17957064	1976	1976	1976	1976	0
327	20250307	155800	17957064	1976	1976	1976	1976	0
328	20250307	155700	17957064	1976	1976	1976	1976	0
329	20250307	155600	17957064	1976	1976	1976	1976	0
330	20250307	155500	17957064	1976	1976	1976	1976	0
331	20250307	155400	17957064	1976	1976	1976	1976	0
332	20250307	155300	17957064	1976	1976	1976	1976	27
333	20250307	155200	17957064	1976	1976	1976	1976	0
334	20250307	155100	17957064	1976	1976	1976	1976	0
335	20250307	155000	17957064	1976	1976	1976	1976	0
336	20250307	154900	17957064	1976	1976	1976	1976	0
337	20250307	154800	17957064	1976	1976	1976	1976	0
338	20250307	154700	17957064	1976	1976	1976	1976	0
339	20250307	154600	17957064	1976	1976	1976	1976	0
340	20250307	154500	17957064	1976	1976	1976	1976	0
341	20250307	154400	17957064	1976	1976	1976	1976	0
342	20250307	154300	17957064	1976	1976	1976	1976	0
343	20250307	154200	17957064	1976	1976	1976	1976	0
344	20250307	154100	17957064	1976	1976	1976	1976	0
345	20250307	154000	17957064	1976	1976	1976	1976	0
346	20250307	153900	17957064	1976	1976	1976	1976	0
347	20250307	153800	17957064	1976	1976	1976	1976	0
348	20250307	153700	17957064	1976	1976	1976	1976	0
349	20250307	153600	17957064	1976	1976	1976	1976	0
350	20250307	153500	17957064	1976	1976	1976	1976	0
351	20250307	153400	17957064	1976	1976	1976	1976	0
352	20250307	153300	17957064	1976	1976	1976	1976	0
353	20250307	153200	17957064	1976	1976	1976	1976	0
354	20250307	153100	17957064	1976	1976	1976	1976	0
355	20250307	153000	17957064	1976	1976	1976	1976	27
356	20250307	152900	17903712	1976	1976	1976	1976	0
357	20250307	152800	17903712	1976	1976	1976	1976	0
358	20250307	152700	17903712	1976	1976	1976	1976	0
359	20250307	152600	17903712	1976	1976	1976	1976	0
360	20250307	152500	17903712	1976	1976	1976	1976	0
361	20250307	152400	17903712	1976	1976	1976	1976	0
362	20250307	152300	17903712	1976	1976	1976	1976	0
363	20250307	152200	17903712	1976	1976	1976	1976	0
364	20250307	152100	17903712	1976	1976	1976	1976	0
365	20250307	152000	17903712	1976	1976	1976	1976	0
366	20250307	151900	17903712	1976	1967	1976	1967	33
367	20250307	151800	17838783	1976	1976	1976	1976	0
368	20250307	151700	17838783	1976	1976	1976	1976	2
369	20250307	151600	17834831	1968	1968	1968	1968	69
370	20250307	151500	17699039	1968	1968	1968	1968	7
371	20250307	151400	17685263	1976	1976	1976	1976	0
372	20250307	151300	17685263	1976	1976	1976	1976	0
373	20250307	151200	17685263	1976	1976	1976	1976	0
374	20250307	151100	17685263	1976	1976	1976	1976	0
375	20250307	151000	17685263	1976	1976	1976	1976	0
376	20250307	150900	17685263	1976	1976	1976	1976	0
377	20250307	150800	17685263	1976	1976	1976	1976	0
378	20250307	150700	17685263	1976	1976	1976	1976	0
379	20250307	150600	17685263	1976	1976	1976	1976	0
380	20250307	150500	17685263	1976	1976	1976	1976	0
381	20250307	150400	17685263	1976	1976	1976	1976	0
382	20250307	150300	17685263	1976	1976	1976	1976	0
383	20250307	150200	17685263	1976	1976	1976	1976	0
384	20250307	150100	17685263	1976	1976	1976	1976	0
385	20250307	150000	17685263	1976	1976	1976	1976	51
386	20250307	145900	17584487	1976	1976	1976	1976	0
387	20250307	145800	17584487	1976	1976	1976	1976	0
388	20250307	145700	17584487	1976	1976	1976	1976	0
389	20250307	145600	17584487	1976	1976	1976	1976	0
390	20250307	145500	17584487	1976	1976	1976	1976	0
391	20250307	145400	17584487	1976	1976	1976	1976	0
392	20250307	145300	17584487	1976	1976	1976	1976	0
393	20250307	145200	17584487	1976	1976	1976	1976	0
394	20250307	145100	17584487	1976	1976	1976	1976	0
395	20250307	145000	17584487	1976	1976	1976	1976	0
396	20250307	144900	17584487	1976	1976	1976	1976	0
397	20250307	144800	17584487	1976	1976	1976	1976	0
398	20250307	144700	17584487	1976	1976	1976	1976	0
399	20250307	144600	17584487	1976	1976	1976	1976	0
400	20250307	144500	17584487	1976	1976	1976	1976	0
401	20250307	144400	17584487	1976	1976	1976	1976	0
402	20250307	144300	17584487	1976	1976	1976	1976	0
403	20250307	144200	17584487	1976	1976	1976	1976	0
404	20250307	144100	17584487	1976	1976	1976	1976	0
405	20250307	144000	17584487	1976	1976	1976	1976	0
406	20250307	143900	17584487	1976	1976	1976	1976	1
407	20250307	143800	17582511	1976	1976	1976	1976	0
408	20250307	143700	17582511	1976	1976	1976	1976	0
409	20250307	143600	17582511	1976	1976	1976	1976	0
410	20250307	143500	17582511	1976	1976	1976	1976	0
411	20250307	143400	17582511	1976	1976	1976	1976	0
412	20250307	143300	17582511	1976	1976	1976	1976	0
413	20250307	143200	17582511	1976	1976	1976	1976	0
414	20250307	143100	17582511	1976	1976	1976	1976	0
415	20250307	143000	17582511	1976	1976	1976	1976	0
416	20250307	142900	17582511	1976	1976	1976	1976	0
417	20250307	142800	17582511	1976	1976	1976	1976	0
418	20250307	142700	17582511	1976	1976	1976	1976	0
419	20250307	142600	17582511	1976	1976	1976	1976	0
420	20250307	142500	17582511	1976	1976	1976	1976	0
421	20250307	142400	17582511	1976	1976	1976	1976	0
422	20250307	142300	17582511	1976	1976	1976	1976	0
423	20250307	142200	17582511	1976	1976	1976	1976	0
424	20250307	142100	17582511	1976	1976	1976	1976	0
425	20250307	142000	17582511	1976	1976	1976	1976	0
426	20250307	141900	17582511	1976	1976	1976	1976	0
427	20250307	141800	17582511	1976	1976	1976	1976	0
428	20250307	141700	17582511	1976	1976	1976	1976	0
429	20250307	141600	17582511	1976	1976	1976	1976	0
430	20250307	141500	17582511	1976	1976	1976	1976	0
431	20250307	141400	17582511	1976	1976	1976	1976	0
432	20250307	141300	17582511	1976	1976	1976	1976	0
433	20250307	141200	17582511	1976	1976	1976	1976	50
434	20250307	141100	17483711	1968	1968	1968	1968	0
435	20250307	141000	17483711	1968	1968	1968	1968	0
436	20250307	140900	17483711	1968	1968	1968	1968	0
437	20250307	140800	17483711	1968	1968	1968	1968	0
438	20250307	140700	17483711	1968	1968	1968	1968	0
439	20250307	140600	17483711	1968	1968	1968	1968	0
440	20250307	140500	17483711	1968	1968	1968	1968	0
441	20250307	140400	17483711	1968	1968	1968	1968	0
442	20250307	140300	17483711	1968	1968	1968	1968	105
443	20250307	140200	17277071	1976	1976	1976	1976	0
444	20250307	140100	17277071	1976	1976	1976	1976	5
445	20250307	140000	17267191	1973	1975	1975	1973	2
446	20250307	135900	17263243	1976	1976	1976	1976	0
447	20250307	135800	17263243	1976	1976	1976	1976	0
448	20250307	135700	17263243	1976	1976	1976	1976	0
449	20250307	135600	17263243	1976	1976	1976	1976	0
450	20250307	135500	17263243	1976	1976	1976	1976	0
451	20250307	135400	17263243	1976	1976	1976	1976	0
452	20250307	135300	17263243	1976	1976	1976	1976	0
453	20250307	135200	17263243	1976	1976	1976	1976	0
454	20250307	135100	17263243	1976	1976	1976	1976	0
455	20250307	135000	17263243	1976	1976	1976	1976	0
456	20250307	134900	17263243	1976	1976	1976	1976	0
457	20250307	134800	17263243	1976	1976	1976	1976	0
458	20250307	134700	17263243	1976	1976	1976	1976	0
459	20250307	134600	17263243	1976	1976	1976	1976	0
460	20250307	134500	17263243	1976	1976	1976	1976	0
461	20250307	134400	17263243	1976	1976	1976	1976	0
462	20250307	134300	17263243	1976	1976	1976	1976	0
463	20250307	134200	17263243	1976	1976	1976	1976	0
464	20250307	134100	17263243	1976	1976	1976	1976	12
465	20250307	134000	17239531	1976	1976	1976	1976	0
466	20250307	133900	17239531	1976	1976	1976	1976	0
467	20250307	133800	17239531	1976	1976	1976	1976	0
468	20250307	133700	17239531	1976	1976	1976	1976	0
469	20250307	133600	17239531	1976	1976	1976	1976	0
470	20250307	133500	17239531	1976	1976	1976	1976	0
471	20250307	133400	17239531	1976	1976	1976	1976	0
472	20250307	133300	17239531	1976	1976	1976	1976	15
473	20250307	133200	17209891	1976	1976	1976	1976	0
474	20250307	133100	17209891	1976	1976	1976	1976	0
475	20250307	133000	17209891	1976	1976	1976	1976	0
476	20250307	132900	17209891	1976	1976	1976	1976	0
477	20250307	132800	17209891	1976	1976	1976	1976	0
478	20250307	132700	17209891	1976	1976	1976	1976	50
479	20250307	132600	17111091	1976	1976	1976	1976	0
480	20250307	132500	17111091	1976	1976	1976	1976	0
481	20250307	132400	17111091	1976	1976	1976	1976	0
482	20250307	132300	17111091	1976	1976	1976	1976	0
483	20250307	132200	17111091	1976	1976	1976	1976	0
484	20250307	132100	17111091	1976	1976	1976	1976	0
485	20250307	132000	17111091	1976	1976	1976	1976	0
486	20250307	131900	17111091	1976	1976	1976	1976	0
487	20250307	131800	17111091	1976	1976	1976	1976	0
488	20250307	131700	17111091	1976	1976	1976	1976	0
489	20250307	131600	17111091	1976	1976	1976	1976	0
490	20250307	131500	17111091	1976	1976	1976	1976	0
491	20250307	131400	17111091	1976	1976	1976	1976	0
492	20250307	131300	17111091	1976	1976	1976	1976	0
493	20250307	131200	17111091	1976	1976	1976	1976	0
494	20250307	131100	17111091	1976	1976	1976	1976	5
495	20250307	131000	17101211	1967	1967	1967	1967	0
496	20250307	130900	17101211	1967	1967	1967	1967	0
497	20250307	130800	17101211	1967	1967	1967	1967	0
498	20250307	130700	17101211	1967	1967	1967	1967	0
499	20250307	130600	17101211	1967	1967	1967	1967	0
500	20250307	130500	17101211	1967	1967	1967	1967	0
501	20250307	130400	17101211	1967	1967	1967	1967	0
502	20250307	130300	17101211	1967	1967	1967	1967	5
503	20250307	130200	17091376	1966	1966	1966	1966	0
504	20250307	130100	17091376	1966	1966	1966	1966	0
505	20250307	130000	17091376	1966	1966	1966	1966	45
506	20250307	125900	17002906	1967	1967	1967	1967	5
507	20250307	125800	16993071	1967	1967	1967	1967	0
508	20250307	125700	16993071	1967	1967	1967	1967	0
509	20250307	125600	16993071	1967	1967	1967	1967	93
510	20250307	125500	16810140	1967	1967	1967	1967	0
511	20250307	125400	16810140	1967	1967	1967	1967	0
512	20250307	125300	16810140	1967	1967	1967	1967	0
513	20250307	125200	16810140	1967	1967	1967	1967	0
514	20250307	125100	16810140	1967	1967	1967	1967	0
515	20250307	125000	16810140	1967	1968	1968	1967	826
516	20250307	124900	15184598	1976	1976	1976	1976	0
517	20250307	124800	15184598	1976	1976	1976	1976	0
518	20250307	124700	15184598	1976	1976	1976	1976	0
519	20250307	124600	15184598	1976	1976	1976	1976	0
520	20250307	124500	15184598	1976	1976	1976	1976	0
521	20250307	124400	15184598	1976	1976	1976	1976	0
522	20250307	124300	15184598	1976	1976	1976	1976	0
523	20250307	124200	15184598	1976	1976	1976	1976	0
524	20250307	124100	15184598	1976	1976	1976	1976	0
525	20250307	124000	15184598	1976	1976	1976	1976	0
526	20250307	123900	15184598	1976	1976	1976	1976	0
527	20250307	123800	15184598	1976	1976	1976	1976	5
528	20250307	123700	15174718	1976	1976	1976	1976	0
529	20250307	123600	15174718	1976	1976	1976	1976	0
530	20250307	123500	15174718	1976	1976	1976	1976	0
531	20250307	123400	15174718	1976	1976	1976	1976	0
532	20250307	123300	15174718	1976	1976	1976	1976	0
533	20250307	123200	15174718	1976	1976	1976	1976	50
534	20250307	123100	15075918	1978	1978	1978	1978	0
535	20250307	123000	15075918	1978	1978	1978	1978	0
536	20250307	122900	15075918	1978	1978	1978	1978	0
537	20250307	122800	15075918	1978	1978	1978	1978	0
538	20250307	122700	15075918	1978	1978	1978	1978	0
539	20250307	122600	15075918	1978	1978	1978	1978	0
540	20250307	122500	15075918	1978	1978	1978	1978	0
541	20250307	122400	15075918	1978	1978	1978	1978	0
542	20250307	122300	15075918	1978	1978	1978	1978	0
543	20250307	122200	15075918	1978	1978	1978	1978	0
544	20250307	122100	15075918	1978	1978	1978	1978	0
545	20250307	122000	15075918	1978	1978	1978	1978	0
546	20250307	121900	15075918	1978	1978	1978	1978	0
547	20250307	121800	15075918	1978	1978	1978	1978	0
548	20250307	121700	15075918	1978	1978	1978	1978	0
549	20250307	121600	15075918	1978	1978	1978	1978	0
550	20250307	121500	15075918	1978	1978	1978	1978	0
551	20250307	121400	15075918	1978	1978	1978	1978	0
552	20250307	121300	15075918	1978	1978	1978	1978	0
553	20250307	121200	15075918	1978	1978	1978	1978	0
554	20250307	121100	15075918	1978	1978	1978	1978	0
555	20250307	121000	15075918	1978	1978	1978	1978	0
556	20250307	120900	15075918	1978	1978	1978	1978	0
557	20250307	120800	15075918	1978	1978	1978	1978	0
558	20250307	120700	15075918	1978	1978	1978	1978	0
559	20250307	120600	15075918	1978	1978	1978	1978	0
560	20250307	120500	15075918	1978	1978	1978	1978	0
561	20250307	120400	15075918	1978	1978	1978	1978	0
562	20250307	120300	15075918	1978	1978	1978	1978	0
563	20250307	120200	15075918	1978	1978	1978	1978	0
564	20250307	120100	15075918	1978	1978	1978	1978	0
565	20250307	120000	15075918	1978	1978	1978	1978	0
566	20250307	115900	15075918	1978	1978	1978	1978	0
567	20250307	115800	15075918	1978	1978	1978	1978	0
568	20250307	115700	15075918	1978	1978	1978	1978	0
569	20250307	115600	15075918	1978	1978	1978	1978	0
570	20250307	115500	15075918	1978	1978	1978	1978	0
571	20250307	115400	15075918	1978	1978	1978	1978	0
572	20250307	115300	15075918	1978	1978	1978	1978	0
573	20250307	115200	15075918	1978	1978	1978	1978	0
574	20250307	115100	15075918	1978	1978	1978	1978	0
575	20250307	115000	15075918	1978	1978	1978	1978	0
576	20250307	114900	15075918	1978	1978	1978	1978	0
577	20250307	114800	15075918	1978	1978	1978	1978	0
578	20250307	114700	15075918	1978	1978	1978	1978	0
579	20250307	114600	15075918	1978	1978	1978	1978	0
580	20250307	114500	15075918	1978	1978	1978	1978	0
581	20250307	114400	15075918	1978	1978	1978	1978	0
582	20250307	114300	15075918	1978	1978	1978	1978	0
583	20250307	114200	15075918	1978	1978	1978	1978	5
584	20250307	114100	15066028	1966	1966	1966	1966	0
585	20250307	114000	15066028	1966	1966	1966	1966	0
586	20250307	113900	15066028	1966	1966	1966	1966	10
587	20250307	113800	15046368	1966	1966	1966	1966	0
588	20250307	113700	15046368	1966	1966	1966	1966	0
589	20250307	113600	15046368	1966	1966	1966	1966	5
590	20250307	113500	15036538	1975	1975	1975	1975	0
591	20250307	113400	15036538	1975	1975	1975	1975	0
592	20250307	113300	15036538	1975	1975	1975	1975	0
593	20250307	113200	15036538	1975	1975	1975	1975	0
594	20250307	113100	15036538	1975	1975	1975	1975	181
595	20250307	113000	14679063	1975	1975	1975	1975	0
596	20250307	112900	14679063	1975	1975	1975	1975	0
597	20250307	112800	14679063	1975	1975	1975	1975	0
598	20250307	112700	14679063	1975	1975	1975	1975	19
599	20250307	112600	14641538	1979	1979	1979	1979	0
600	20250307	112500	14641538	1979	1979	1979	1979	0
601	20250307	112400	14641538	1979	1979	1979	1979	0
602	20250307	112300	14641538	1979	1979	1979	1979	0
603	20250307	112200	14641538	1979	1979	1979	1979	0
604	20250307	112100	14641538	1979	1979	1979	1979	0
605	20250307	112000	14641538	1979	1979	1979	1979	0
606	20250307	111900	14641538	1979	1979	1979	1979	0
607	20250307	111800	14641538	1979	1979	1979	1979	0
608	20250307	111700	14641538	1979	1979	1979	1979	0
609	20250307	111600	14641538	1979	1979	1979	1979	0
610	20250307	111500	14641538	1979	1979	1979	1979	0
611	20250307	111400	14641538	1979	1979	1979	1979	0
612	20250307	111300	14641538	1979	1979	1979	1979	0
613	20250307	111200	14641538	1979	1979	1979	1979	0
614	20250307	111100	14641538	1979	1979	1979	1979	0
615	20250307	111000	14641538	1979	1979	1979	1979	0
616	20250307	110900	14641538	1979	1979	1979	1979	0
617	20250307	110800	14641538	1979	1979	1979	1979	0
618	20250307	110700	14641538	1979	1979	1979	1979	0
619	20250307	110600	14641538	1979	1979	1979	1979	0
620	20250307	110500	14641538	1979	1979	1979	1979	0
621	20250307	110400	14641538	1979	1979	1979	1979	0
622	20250307	110300	14641538	1979	1979	1979	1979	0
623	20250307	110200	14641538	1979	1979	1979	1979	0
624	20250307	110100	14641538	1979	1979	1979	1979	0
625	20250307	110000	14641538	1979	1979	1979	1979	0
626	20250307	105900	14641538	1979	1979	1979	1979	0
627	20250307	105800	14641538	1979	1979	1979	1979	0
628	20250307	105700	14641538	1979	1979	1979	1979	0
629	20250307	105600	14641538	1979	1979	1979	1979	0
630	20250307	105500	14641538	1979	1979	1979	1979	0
631	20250307	105400	14641538	1979	1979	1979	1979	0
632	20250307	105300	14641538	1979	1979	1979	1979	0
633	20250307	105200	14641538	1979	1979	1979	1979	0
634	20250307	105100	14641538	1979	1979	1979	1979	0
635	20250307	105000	14641538	1979	1979	1979	1979	0
636	20250307	104900	14641538	1979	1979	1979	1979	0
637	20250307	104800	14641538	1979	1979	1979	1979	0
638	20250307	104700	14641538	1979	1979	1979	1979	0
639	20250307	104600	14641538	1979	1979	1979	1979	0
640	20250307	104500	14641538	1979	1979	1979	1979	0
641	20250307	104400	14641538	1979	1979	1979	1979	0
642	20250307	104300	14641538	1979	1979	1979	1979	0
643	20250307	104200	14641538	1979	1979	1979	1979	0
644	20250307	104100	14641538	1979	1979	1979	1979	0
645	20250307	104000	14641538	1979	1979	1979	1979	0
646	20250307	103900	14641538	1979	1979	1979	1979	0
647	20250307	103800	14641538	1979	1979	1979	1979	0
648	20250307	103700	14641538	1979	1979	1979	1979	0
649	20250307	103600	14641538	1979	1979	1979	1979	0
650	20250307	103500	14641538	1979	1979	1979	1979	0
651	20250307	103400	14641538	1979	1979	1979	1979	0
652	20250307	103300	14641538	1979	1979	1979	1979	0
653	20250307	103200	14641538	1979	1979	1979	1979	0
654	20250307	103100	14641538	1979	1979	1979	1979	0
655	20250307	103000	14641538	1979	1979	1979	1979	0
656	20250307	102900	14641538	1979	1979	1979	1979	0
657	20250307	102800	14641538	1979	1979	1979	1979	0
658	20250307	102700	14641538	1979	1979	1979	1979	0
659	20250307	102600	14641538	1979	1979	1979	1979	0
660	20250307	102500	14641538	1979	1979	1979	1979	0
661	20250307	102400	14641538	1979	1979	1979	1979	0
662	20250307	102300	14641538	1979	1979	1979	1979	0
663	20250307	102200	14641538	1979	1979	1979	1979	0
664	20250307	102100	14641538	1979	1979	1979	1979	0
665	20250307	102000	14641538	1979	1979	1979	1979	0
666	20250307	101900	14641538	1979	1979	1979	1979	0
667	20250307	101800	14641538	1979	1979	1979	1979	0
668	20250307	101700	14641538	1979	1979	1979	1979	1
669	20250307	101600	14639559	1966	1966	1966	1966	1
670	20250307	101500	14637593	1966	1968	1978	1966	800
671	20250307	101400	13064001	1979	1979	1979	1979	0
672	20250307	101300	13064001	1979	1979	1979	1979	0
673	20250307	101200	13064001	1979	1979	1979	1979	0
674	20250307	101100	13064001	1979	1979	1979	1979	0
675	20250307	101000	13064001	1979	1979	1979	1979	0
676	20250307	100900	13064001	1979	1979	1979	1979	0
677	20250307	100800	13064001	1979	1979	1979	1979	0
678	20250307	100700	13064001	1979	1979	1979	1979	5
679	20250307	100600	13054106	1964	1964	1964	1964	0
680	20250307	100500	13054106	1964	1964	1964	1964	0
681	20250307	100400	13054106	1964	1964	1964	1964	0
682	20250307	100300	13054106	1964	1964	1964	1964	0
683	20250307	100200	13054106	1964	1964	1964	1964	0
684	20250307	100100	13054106	1964	1964	1964	1964	0
685	20250307	100000	13054106	1964	1964	1964	1964	0
686	20250307	095900	13054106	1964	1964	1964	1964	0
687	20250307	095800	13054106	1964	1964	1964	1964	0
688	20250307	095700	13054106	1964	1964	1964	1964	0
689	20250307	095600	13054106	1964	1964	1964	1964	0
690	20250307	095500	13054106	1964	1967	1967	1964	2600
691	20250307	095400	7947176	1965	1965	1965	1965	0
692	20250307	095300	7947176	1965	1979	1979	1965	63
693	20250307	095200	7822541	1980	1980	1980	1980	0
694	20250307	095100	7822541	1980	1980	1980	1980	0
695	20250307	095000	7822541	1980	1980	1980	1980	0
696	20250307	094900	7822541	1980	1980	1980	1980	0
697	20250307	094800	7822541	1980	1980	1980	1980	0
698	20250307	094700	7822541	1980	1980	1980	1980	5
699	20250307	094600	7812641	1980	1980	1980	1980	10
700	20250307	094500	7792841	1980	1975	1980	1975	22
701	20250307	094400	7749291	1962	1962	1962	1962	0
702	20250307	094300	7749291	1962	1962	1962	1962	0
703	20250307	094200	7749291	1962	1962	1962	1962	9
704	20250307	094100	7731633	1976	1976	1976	1976	0
705	20250307	094000	7731633	1976	1976	1976	1976	0
706	20250307	093900	7731633	1976	1976	1976	1976	0
707	20250307	093800	7731633	1976	1976	1976	1976	5
708	20250307	093700	7721753	1961	1961	1961	1961	0
709	20250307	093600	7721753	1961	1961	1961	1961	0
710	20250307	093500	7721753	1961	1973	1973	1961	117
711	20250307	093400	7491116	1973	1976	1976	1973	2063
712	20250307	093300	3414680	1975	1975	1975	1975	0
713	20250307	093200	3414680	1975	1975	1975	1975	0
714	20250307	093100	3414680	1975	1975	1975	1975	0
715	20250307	093000	3414680	1975	1977	1977	1975	11
716	20250307	092900	3392935	1979	1979	1979	1979	20
717	20250307	092800	3353355	1979	1979	1979	1979	0
718	20250307	092700	3353355	1979	1979	1979	1979	0
719	20250307	092600	3353355	1979	1979	1979	1979	0
720	20250307	092500	3353355	1979	1979	1979	1979	0
721	20250307	092400	3353355	1979	1979	1979	1979	0
722	20250307	092300	3353355	1979	1979	1979	1979	0
723	20250307	092200	3353355	1979	1979	1979	1979	0
724	20250307	092100	3353355	1979	1979	1979	1979	0
725	20250307	092000	3353355	1979	1979	1979	1979	0
726	20250307	091900	3353355	1979	1979	1979	1979	0
727	20250307	091800	3353355	1979	1979	1979	1979	0
728	20250307	091700	3353355	1979	1979	1979	1979	0
729	20250307	091600	3353355	1979	1979	1979	1979	0
730	20250307	091500	3353355	1979	1979	1979	1979	0
731	20250307	091400	3353355	1979	1979	1979	1979	0
732	20250307	091300	3353355	1979	1979	1979	1979	0
733	20250307	091200	3353355	1979	1979	1979	1979	0
734	20250307	091100	3353355	1979	1978	1979	1978	1000
735	20250307	091000	1374585	1975	1975	1975	1975	5
736	20250307	090900	1364710	1978	1978	1978	1978	5
737	20250307	090800	1354820	1976	1976	1976	1976	0
738	20250307	090700	1354820	1976	1976	1976	1976	0
739	20250307	090600	1354820	1976	1976	1976	1976	50
740	20250307	090500	1256020	1976	1976	1976	1976	0
741	20250307	090400	1256020	1976	1976	1976	1976	30
742	20250307	090300	1196740	1976	1976	1976	1976	0
743	20250307	090200	1196740	1976	1976	1976	1976	0
744	20250307	090100	1196740	1976	1976	1976	1976	0
745	20250307	090000	1196740	1976	1988	1988	1976	605