KissMeData/066900/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194800	6140946	1997	1997	1997	1997	353
3	20250314	194700	6140946	1997	1997	1997	1997	0
4	20250314	194600	6140946	1997	1997	1997	1997	0
5	20250314	194500	6140946	1997	1997	1997	1997	0
6	20250314	194400	6140946	1997	1997	1997	1997	0
7	20250314	194300	6140946	1997	1997	1997	1997	0
8	20250314	194200	6140946	1997	1997	1997	1997	0
9	20250314	194100	6140946	1997	1997	1997	1997	0
10	20250314	194000	6140946	1997	1997	1997	1997	0
11	20250314	193900	6140946	1997	1997	1997	1997	0
12	20250314	193800	6140946	1997	1997	1997	1997	0
13	20250314	193700	6140946	1997	1997	1997	1997	0
14	20250314	193600	6140946	1997	1997	1997	1997	0
15	20250314	193500	6140946	1997	1997	1997	1997	0
16	20250314	193400	6140946	1997	1997	1997	1997	0
17	20250314	193300	6140946	1997	1997	1997	1997	0
18	20250314	193200	6140946	1997	1997	1997	1997	0
19	20250314	193100	6140946	1997	1997	1997	1997	0
20	20250314	193000	6140946	1997	1997	1997	1997	0
21	20250314	192900	6140946	1997	1997	1997	1997	0
22	20250314	192800	6140946	1997	1997	1997	1997	0
23	20250314	192700	6140946	1997	1997	1997	1997	0
24	20250314	192600	6140946	1997	1997	1997	1997	0
25	20250314	192500	6140946	1997	1997	1997	1997	0
26	20250314	192400	6140946	1997	1997	1997	1997	0
27	20250314	192300	6140946	1997	1997	1997	1997	0
28	20250314	192200	6140946	1997	1997	1997	1997	0
29	20250314	192100	6140946	1997	1997	1997	1997	0
30	20250314	192000	6140946	1997	1997	1997	1997	0
31	20250314	191900	6140946	1997	1997	1997	1997	0
32	20250314	191800	6140946	1997	1997	1997	1997	353
33	20250314	191700	6140946	1997	1997	1997	1997	0
34	20250314	191600	6140946	1997	1997	1997	1997	0
35	20250314	191500	6140946	1997	1997	1997	1997	0
36	20250314	191400	6140946	1997	1997	1997	1997	0
37	20250314	191300	6140946	1997	1997	1997	1997	0
38	20250314	191200	6140946	1997	1997	1997	1997	0
39	20250314	191100	6140946	1997	1997	1997	1997	0
40	20250314	191000	6140946	1997	1997	1997	1997	0
41	20250314	190900	6140946	1997	1997	1997	1997	0
42	20250314	190800	6140946	1997	1997	1997	1997	0
43	20250314	190700	6140946	1997	1997	1997	1997	0
44	20250314	190600	6140946	1997	1997	1997	1997	0
45	20250314	190500	6140946	1997	1997	1997	1997	0
46	20250314	190400	6140946	1997	1997	1997	1997	0
47	20250314	190300	6140946	1997	1997	1997	1997	0
48	20250314	190200	6140946	1997	1997	1997	1997	0
49	20250314	190100	6140946	1997	1997	1997	1997	0
50	20250314	190000	6140946	1997	1997	1997	1997	0
51	20250314	185900	6140946	1997	1997	1997	1997	0
52	20250314	185800	6140946	1997	1997	1997	1997	0
53	20250314	185700	6140946	1997	1997	1997	1997	0
54	20250314	185600	6140946	1997	1997	1997	1997	0
55	20250314	185500	6140946	1997	1997	1997	1997	0
56	20250314	185400	6140946	1997	1997	1997	1997	0
57	20250314	185300	6140946	1997	1997	1997	1997	0
58	20250314	185200	6140946	1997	1997	1997	1997	0
59	20250314	185100	6140946	1997	1997	1997	1997	0
60	20250314	185000	6140946	1997	1997	1997	1997	0
61	20250314	184900	6140946	1997	1997	1997	1997	0
62	20250314	184800	6140946	1997	1997	1997	1997	353
63	20250314	184700	6140946	1997	1997	1997	1997	0
64	20250314	184600	6140946	1997	1997	1997	1997	0
65	20250314	184500	6140946	1997	1997	1997	1997	0
66	20250314	184400	6140946	1997	1997	1997	1997	0
67	20250314	184300	6140946	1997	1997	1997	1997	0
68	20250314	184200	6140946	1997	1997	1997	1997	0
69	20250314	184100	6140946	1997	1997	1997	1997	0
70	20250314	184000	6140946	1997	1997	1997	1997	0
71	20250314	183900	6140946	1997	1997	1997	1997	0
72	20250314	183800	6140946	1997	1997	1997	1997	0
73	20250314	183700	6140946	1997	1997	1997	1997	0
74	20250314	183600	6140946	1997	1997	1997	1997	0
75	20250314	183500	6140946	1997	1997	1997	1997	0
76	20250314	183400	6140946	1997	1997	1997	1997	0
77	20250314	183300	6140946	1997	1997	1997	1997	0
78	20250314	183200	6140946	1997	1997	1997	1997	0
79	20250314	183100	6140946	1997	1997	1997	1997	0
80	20250314	183000	6140946	1997	1997	1997	1997	0
81	20250314	182900	6140946	1997	1997	1997	1997	0
82	20250314	182800	6140946	1997	1997	1997	1997	0
83	20250314	182700	6140946	1997	1997	1997	1997	0
84	20250314	182600	6140946	1997	1997	1997	1997	0
85	20250314	182500	6140946	1997	1997	1997	1997	0
86	20250314	182400	6140946	1997	1997	1997	1997	0
87	20250314	182300	6140946	1997	1997	1997	1997	0
88	20250314	182200	6140946	1997	1997	1997	1997	0
89	20250314	182100	6140946	1997	1997	1997	1997	0
90	20250314	182000	6140946	1997	1997	1997	1997	0
91	20250314	181900	6140946	1997	1997	1997	1997	0
92	20250314	181800	6140946	1997	1997	1997	1997	353
93	20250314	181700	6140946	1997	1997	1997	1997	0
94	20250314	181600	6140946	1997	1997	1997	1997	0
95	20250314	181500	6140946	1997	1997	1997	1997	0
96	20250314	181400	6140946	1997	1997	1997	1997	0
97	20250314	181300	6140946	1997	1997	1997	1997	0
98	20250314	181200	6140946	1997	1997	1997	1997	0
99	20250314	181100	6140946	1997	1997	1997	1997	0
100	20250314	181000	6140946	1997	1997	1997	1997	0
101	20250314	180900	6140946	1997	1997	1997	1997	0
102	20250314	180800	6140946	1997	1997	1997	1997	0
103	20250314	180700	6140946	1997	1997	1997	1997	0
104	20250314	180600	6140946	1997	1997	1997	1997	0
105	20250314	180500	6140946	1997	1997	1997	1997	0
106	20250314	180400	6140946	1997	1997	1997	1997	0
107	20250314	180300	6140946	1997	1997	1997	1997	0
108	20250314	180200	6140946	1997	1997	1997	1997	0
109	20250314	180100	6140946	1997	1997	1997	1997	0
110	20250314	180000	6140946	1997	1997	1997	1997	0
111	20250314	175900	6140946	1997	1997	1997	1997	0
112	20250314	175800	6140946	1997	1997	1997	1997	0
113	20250314	175700	6140946	1997	1997	1997	1997	0
114	20250314	175600	6140946	1997	1997	1997	1997	0
115	20250314	175500	6140946	1997	1997	1997	1997	0
116	20250314	175400	6140946	1997	1997	1997	1997	0
117	20250314	175300	6140946	1997	1997	1997	1997	0
118	20250314	175200	6140946	1997	1997	1997	1997	0
119	20250314	175100	6140946	1997	1997	1997	1997	0
120	20250314	175000	6140946	1997	1997	1997	1997	0
121	20250314	174900	6140946	1997	1997	1997	1997	0
122	20250314	174800	6140946	1997	1997	1997	1997	353
123	20250314	174700	6140946	1997	1997	1997	1997	0
124	20250314	174600	6140946	1997	1997	1997	1997	0
125	20250314	174500	6140946	1997	1997	1997	1997	0
126	20250314	174400	6140946	1997	1997	1997	1997	0
127	20250314	174300	6140946	1997	1997	1997	1997	0
128	20250314	174200	6140946	1997	1997	1997	1997	0
129	20250314	174100	6140946	1997	1997	1997	1997	0
130	20250314	174000	6140946	1997	1997	1997	1997	0
131	20250314	173900	6140946	1997	1997	1997	1997	0
132	20250314	173800	6140946	1997	1997	1997	1997	0
133	20250314	173700	6140946	1997	1997	1997	1997	0
134	20250314	173600	6140946	1997	1997	1997	1997	0
135	20250314	173500	6140946	1997	1997	1997	1997	0
136	20250314	173400	6140946	1997	1997	1997	1997	0
137	20250314	173300	6140946	1997	1997	1997	1997	0
138	20250314	173200	6140946	1997	1997	1997	1997	0
139	20250314	173100	6140946	1997	1997	1997	1997	0
140	20250314	173000	6140946	1997	1997	1997	1997	0
141	20250314	172900	6140946	1997	1997	1997	1997	0
142	20250314	172800	6140946	1997	1997	1997	1997	0
143	20250314	172700	6140946	1997	1997	1997	1997	0
144	20250314	172600	6140946	1997	1997	1997	1997	0
145	20250314	172500	6140946	1997	1997	1997	1997	0
146	20250314	172400	6140946	1997	1997	1997	1997	0
147	20250314	172300	6140946	1997	1997	1997	1997	0
148	20250314	172200	6140946	1997	1997	1997	1997	0
149	20250314	172100	6140946	1997	1997	1997	1997	0
150	20250314	172000	6140946	1997	1997	1997	1997	0
151	20250314	171900	6140946	1997	1997	1997	1997	0
152	20250314	171800	6140946	1997	1997	1997	1997	353
153	20250314	171700	6140946	1997	1997	1997	1997	0
154	20250314	171600	6140946	1997	1997	1997	1997	0
155	20250314	171500	6140946	1997	1997	1997	1997	0
156	20250314	171400	6140946	1997	1997	1997	1997	0
157	20250314	171300	6140946	1997	1997	1997	1997	0
158	20250314	171200	6140946	1997	1997	1997	1997	0
159	20250314	171100	6140946	1997	1997	1997	1997	0
160	20250314	171000	6140946	1997	1997	1997	1997	0
161	20250314	170900	6140946	1997	1997	1997	1997	0
162	20250314	170800	6140946	1997	1997	1997	1997	0
163	20250314	170700	6140946	1997	1997	1997	1997	0
164	20250314	170600	6140946	1997	1997	1997	1997	0
165	20250314	170500	6140946	1997	1997	1997	1997	0
166	20250314	170400	6140946	1997	1997	1997	1997	0
167	20250314	170300	6140946	1997	1997	1997	1997	0
168	20250314	170200	6140946	1997	1997	1997	1997	0
169	20250314	170100	6140946	1997	1997	1997	1997	0
170	20250314	170000	6140946	1997	1997	1997	1997	0
171	20250314	165900	6140946	1997	1997	1997	1997	0
172	20250314	165800	6140946	1997	1997	1997	1997	0
173	20250314	165700	6140946	1997	1997	1997	1997	0
174	20250314	165600	6140946	1997	1997	1997	1997	0
175	20250314	165500	6140946	1997	1997	1997	1997	0
176	20250314	165400	6140946	1997	1997	1997	1997	0
177	20250314	165300	6140946	1997	1997	1997	1997	0
178	20250314	165200	6140946	1997	1997	1997	1997	0
179	20250314	165100	6140946	1997	1997	1997	1997	0
180	20250314	165000	6140946	1997	1997	1997	1997	0
181	20250314	164900	6140946	1997	1997	1997	1997	0
182	20250314	164800	6140946	1997	1997	1997	1997	353
183	20250314	164700	6140946	1997	1997	1997	1997	0
184	20250314	164600	6140946	1997	1997	1997	1997	0
185	20250314	164500	6140946	1997	1997	1997	1997	0
186	20250314	164400	6140946	1997	1997	1997	1997	0
187	20250314	164300	6140946	1997	1997	1997	1997	0
188	20250314	164200	6140946	1997	1997	1997	1997	0
189	20250314	164100	6140946	1997	1997	1997	1997	0
190	20250314	164000	6140946	1997	1997	1997	1997	0
191	20250314	163900	6140946	1997	1997	1997	1997	0
192	20250314	163800	6140946	1997	1997	1997	1997	0
193	20250314	163700	6140946	1997	1997	1997	1997	0
194	20250314	163600	6140946	1997	1997	1997	1997	0
195	20250314	163500	6140946	1997	1997	1997	1997	0
196	20250314	163400	6140946	1997	1997	1997	1997	0
197	20250314	163300	6140946	1997	1997	1997	1997	0
198	20250314	163200	6140946	1997	1997	1997	1997	0
199	20250314	163100	6140946	1997	1997	1997	1997	0
200	20250314	163000	6140946	1997	1997	1997	1997	0
201	20250314	162900	6140946	1997	1997	1997	1997	0
202	20250314	162800	6140946	1997	1997	1997	1997	0
203	20250314	162700	6140946	1997	1997	1997	1997	0
204	20250314	162600	6140946	1997	1997	1997	1997	0
205	20250314	162500	6140946	1997	1997	1997	1997	0
206	20250314	162400	6140946	1997	1997	1997	1997	0
207	20250314	162300	6140946	1997	1997	1997	1997	0
208	20250314	162200	6140946	1997	1997	1997	1997	0
209	20250314	162100	6140946	1997	1997	1997	1997	0
210	20250314	162000	6140946	1997	1997	1997	1997	0
211	20250314	161900	6140946	1997	1997	1997	1997	0
212	20250314	161800	6140946	1997	1997	1997	1997	353
213	20250314	161700	6140946	1997	1997	1997	1997	0
214	20250314	161600	6140946	1997	1997	1997	1997	0
215	20250314	161500	6140946	1997	1997	1997	1997	0
216	20250314	161400	6140946	1997	1997	1997	1997	0
217	20250314	161300	6140946	1997	1997	1997	1997	0
218	20250314	161200	6140946	1997	1997	1997	1997	0
219	20250314	161100	6140946	1997	1997	1997	1997	0
220	20250314	161000	6140946	1997	1997	1997	1997	0
221	20250314	160900	6140946	1997	1997	1997	1997	0
222	20250314	160800	6140946	1997	1997	1997	1997	0
223	20250314	160700	6140946	1997	1997	1997	1997	0
224	20250314	160600	6140946	1997	1997	1997	1997	0
225	20250314	160500	6140946	1997	1997	1997	1997	0
226	20250314	160400	6140946	1997	1997	1997	1997	0
227	20250314	160300	6140946	1997	1997	1997	1997	0
228	20250314	160200	6140946	1997	1997	1997	1997	0
229	20250314	160100	6140946	1997	1997	1997	1997	0
230	20250314	160000	6140946	1997	1997	1997	1997	0
231	20250314	155900	6140946	1997	1997	1997	1997	0
232	20250314	155800	6140946	1997	1997	1997	1997	0
233	20250314	155700	6140946	1997	1997	1997	1997	0
234	20250314	155600	6140946	1997	1997	1997	1997	0
235	20250314	155500	6140946	1997	1997	1997	1997	0
236	20250314	155400	6140946	1997	1997	1997	1997	0
237	20250314	155300	6140946	1997	1997	1997	1997	0
238	20250314	155200	6140946	1997	1997	1997	1997	0
239	20250314	155100	6140946	1997	1997	1997	1997	0
240	20250314	155000	6140946	1997	1997	1997	1997	0
241	20250314	154900	6140946	1997	1997	1997	1997	0
242	20250314	154800	6140946	1997	1997	1997	1997	353
243	20250314	154700	6140946	1997	1997	1997	1997	0
244	20250314	154600	6140946	1997	1997	1997	1997	0
245	20250314	154500	6140946	1997	1997	1997	1997	0
246	20250314	154400	6140946	1997	1997	1997	1997	0
247	20250314	154300	6140946	1997	1997	1997	1997	0
248	20250314	154200	6140946	1997	1997	1997	1997	0
249	20250314	154100	6140946	1997	1997	1997	1997	0
250	20250314	154000	6140946	1997	1997	1997	1997	0
251	20250314	153900	6140946	1997	1997	1997	1997	0
252	20250314	153800	6140946	1997	1997	1997	1997	0
253	20250314	153700	6140946	1997	1997	1997	1997	0
254	20250314	153600	6140946	1997	1997	1997	1997	0
255	20250314	153500	6140946	1997	1997	1997	1997	0
256	20250314	153400	6140946	1997	1997	1997	1997	0
257	20250314	153300	6140946	1997	1997	1997	1997	0
258	20250314	153200	6140946	1997	1997	1997	1997	0
259	20250314	153100	6140946	1997	1997	1997	1997	0
260	20250314	153000	6140946	1997	1997	1997	1997	353
261	20250314	152900	5436005	1978	1978	1978	1978	0
262	20250314	152800	5436005	1978	1978	1978	1978	0
263	20250314	152700	5436005	1978	1978	1978	1978	0
264	20250314	152600	5436005	1978	1978	1978	1978	0
265	20250314	152500	5436005	1978	1978	1978	1978	0
266	20250314	152400	5436005	1978	1978	1978	1978	0
267	20250314	152300	5436005	1978	1978	1978	1978	0
268	20250314	152200	5436005	1978	1978	1978	1978	0
269	20250314	152100	5436005	1978	1978	1978	1978	0
270	20250314	152000	5436005	1978	1978	1978	1978	0
271	20250314	151900	5436005	1978	1978	1978	1978	0
272	20250314	151800	5436005	1978	1978	1978	1978	0
273	20250314	151700	5436005	1978	1978	1978	1978	0
274	20250314	151600	5436005	1978	1978	1978	1978	0
275	20250314	151500	5436005	1978	1978	1978	1978	0
276	20250314	151400	5436005	1978	1978	1978	1978	0
277	20250314	151300	5436005	1978	1978	1978	1978	0
278	20250314	151200	5436005	1978	1978	1978	1978	0
279	20250314	151100	5436005	1978	1978	1978	1978	0
280	20250314	151000	5436005	1978	1978	1978	1978	0
281	20250314	150900	5436005	1978	1978	1978	1978	0
282	20250314	150800	5436005	1978	1978	1978	1978	0
283	20250314	150700	5436005	1978	1978	1978	1978	0
284	20250314	150600	5436005	1978	1978	1978	1978	0
285	20250314	150500	5436005	1978	1978	1978	1978	0
286	20250314	150400	5436005	1978	1978	1978	1978	0
287	20250314	150300	5436005	1978	1978	1978	1978	0
288	20250314	150200	5436005	1978	1978	1978	1978	0
289	20250314	150100	5436005	1978	1978	1978	1978	0
290	20250314	150000	5436005	1978	1978	1978	1978	0
291	20250314	145900	5436005	1978	1978	1978	1978	0
292	20250314	145800	5436005	1978	1978	1978	1978	0
293	20250314	145700	5436005	1978	1978	1978	1978	0
294	20250314	145600	5436005	1978	1978	1978	1978	0
295	20250314	145500	5436005	1978	1978	1978	1978	0
296	20250314	145400	5436005	1978	1978	1978	1978	1
297	20250314	145300	5434027	1978	1978	1978	1978	0
298	20250314	145200	5434027	1978	1978	1978	1978	0
299	20250314	145100	5434027	1978	1978	1978	1978	0
300	20250314	145000	5434027	1978	1978	1978	1978	0
301	20250314	144900	5434027	1978	1978	1978	1978	0
302	20250314	144800	5434027	1978	1978	1978	1978	0
303	20250314	144700	5434027	1978	1978	1978	1978	0
304	20250314	144600	5434027	1978	1978	1978	1978	0
305	20250314	144500	5434027	1978	1978	1978	1978	0
306	20250314	144400	5434027	1978	1978	1978	1978	0
307	20250314	144300	5434027	1978	1978	1978	1978	0
308	20250314	144200	5434027	1978	1978	1978	1978	0
309	20250314	144100	5434027	1978	1978	1978	1978	0
310	20250314	144000	5434027	1978	1978	1978	1978	0
311	20250314	143900	5434027	1978	1978	1978	1978	0
312	20250314	143800	5434027	1978	1978	1978	1978	0
313	20250314	143700	5434027	1978	1978	1978	1978	0
314	20250314	143600	5434027	1978	1978	1978	1978	0
315	20250314	143500	5434027	1978	1978	1978	1978	0
316	20250314	143400	5434027	1978	1978	1978	1978	0
317	20250314	143300	5434027	1978	1978	1978	1978	0
318	20250314	143200	5434027	1978	1978	1978	1978	0
319	20250314	143100	5434027	1978	1978	1978	1978	0
320	20250314	143000	5434027	1978	1978	1978	1978	0
321	20250314	142900	5434027	1978	1978	1978	1978	0
322	20250314	142800	5434027	1978	1978	1978	1978	0
323	20250314	142700	5434027	1978	1978	1978	1978	0
324	20250314	142600	5434027	1978	1978	1978	1978	0
325	20250314	142500	5434027	1978	1978	1978	1978	0
326	20250314	142400	5434027	1978	1978	1978	1978	0
327	20250314	142300	5434027	1978	1978	1978	1978	0
328	20250314	142200	5434027	1978	1978	1978	1978	0
329	20250314	142100	5434027	1978	1978	1978	1978	0
330	20250314	142000	5434027	1978	1978	1978	1978	0
331	20250314	141900	5434027	1978	1978	1978	1978	0
332	20250314	141800	5434027	1978	1978	1978	1978	0
333	20250314	141700	5434027	1978	1978	1978	1978	0
334	20250314	141600	5434027	1978	1978	1978	1978	0
335	20250314	141500	5434027	1978	1978	1978	1978	0
336	20250314	141400	5434027	1978	1978	1978	1978	0
337	20250314	141300	5434027	1978	1978	1978	1978	0
338	20250314	141200	5434027	1978	1978	1978	1978	0
339	20250314	141100	5434027	1978	1978	1978	1978	0
340	20250314	141000	5434027	1978	1978	1978	1978	0
341	20250314	140900	5434027	1978	1978	1978	1978	0
342	20250314	140800	5434027	1978	1978	1978	1978	0
343	20250314	140700	5434027	1978	1978	1978	1978	0
344	20250314	140600	5434027	1978	1978	1978	1978	0
345	20250314	140500	5434027	1978	1978	1978	1978	0
346	20250314	140400	5434027	1978	1978	1978	1978	0
347	20250314	140300	5434027	1978	1978	1978	1978	0
348	20250314	140200	5434027	1978	1978	1978	1978	0
349	20250314	140100	5434027	1978	1978	1978	1978	0
350	20250314	140000	5434027	1978	1978	1978	1978	0
351	20250314	135900	5434027	1978	1978	1978	1978	0
352	20250314	135800	5434027	1978	1978	1978	1978	0
353	20250314	135700	5434027	1978	1978	1978	1978	0
354	20250314	135600	5434027	1978	1978	1978	1978	0
355	20250314	135500	5434027	1978	1978	1978	1978	0
356	20250314	135400	5434027	1978	1978	1978	1978	0
357	20250314	135300	5434027	1978	1978	1978	1978	0
358	20250314	135200	5434027	1978	1978	1978	1978	0
359	20250314	135100	5434027	1978	1978	1978	1978	0
360	20250314	135000	5434027	1978	1978	1978	1978	0
361	20250314	134900	5434027	1978	1978	1978	1978	0
362	20250314	134800	5434027	1978	1978	1978	1978	0
363	20250314	134700	5434027	1978	1978	1978	1978	0
364	20250314	134600	5434027	1978	1978	1978	1978	0
365	20250314	134500	5434027	1978	1978	1978	1978	0
366	20250314	134400	5434027	1978	1978	1978	1978	0
367	20250314	134300	5434027	1978	1978	1978	1978	0
368	20250314	134200	5434027	1978	1978	1978	1978	0
369	20250314	134100	5434027	1978	1978	1978	1978	0
370	20250314	134000	5434027	1978	1978	1978	1978	0
371	20250314	133900	5434027	1978	1978	1978	1978	0
372	20250314	133800	5434027	1978	1978	1978	1978	0
373	20250314	133700	5434027	1978	1978	1978	1978	0
374	20250314	133600	5434027	1978	1978	1978	1978	0
375	20250314	133500	5434027	1978	1978	1978	1978	0
376	20250314	133400	5434027	1978	1978	1978	1978	0
377	20250314	133300	5434027	1978	1978	1978	1978	0
378	20250314	133200	5434027	1978	1978	1978	1978	0
379	20250314	133100	5434027	1978	1978	1978	1978	1
380	20250314	133000	5432049	1965	1965	1965	1965	0
381	20250314	132900	5432049	1965	1965	1965	1965	0
382	20250314	132800	5432049	1965	1965	1965	1965	0
383	20250314	132700	5432049	1965	1970	1970	1965	2
384	20250314	132600	5428114	1975	1975	1975	1975	6
385	20250314	132500	5416264	1977	1977	1977	1977	0
386	20250314	132400	5416264	1977	1977	1977	1977	0
387	20250314	132300	5416264	1977	1977	1977	1977	0
388	20250314	132200	5416264	1977	1977	1977	1977	0
389	20250314	132100	5416264	1977	1977	1977	1977	92
390	20250314	132000	5234380	1977	1977	1977	1977	0
391	20250314	131900	5234380	1977	1977	1977	1977	3
392	20250314	131800	5228449	1979	1979	1979	1979	20
393	20250314	131700	5188869	1980	1980	1980	1980	0
394	20250314	131600	5188869	1980	1980	1980	1980	0
395	20250314	131500	5188869	1980	1980	1980	1980	0
396	20250314	131400	5188869	1980	1980	1980	1980	0
397	20250314	131300	5188869	1980	1980	1980	1980	0
398	20250314	131200	5188869	1980	1980	1980	1980	0
399	20250314	131100	5188869	1980	1980	1980	1980	0
400	20250314	131000	5188869	1980	1980	1980	1980	0
401	20250314	130900	5188869	1980	1980	1980	1980	0
402	20250314	130800	5188869	1980	1980	1980	1980	0
403	20250314	130700	5188869	1980	1980	1980	1980	0
404	20250314	130600	5188869	1980	1980	1980	1980	0
405	20250314	130500	5188869	1980	1980	1980	1980	0
406	20250314	130400	5188869	1980	1980	1980	1980	0
407	20250314	130300	5188869	1980	1980	1980	1980	0
408	20250314	130200	5188869	1980	1980	1980	1980	0
409	20250314	130100	5188869	1980	1980	1980	1980	0
410	20250314	130000	5188869	1980	1980	1980	1980	0
411	20250314	125900	5188869	1980	1980	1980	1980	0
412	20250314	125800	5188869	1980	1980	1980	1980	0
413	20250314	125700	5188869	1980	1980	1980	1980	0
414	20250314	125600	5188869	1980	1980	1980	1980	0
415	20250314	125500	5188869	1980	1980	1980	1980	0
416	20250314	125400	5188869	1980	1980	1980	1980	0
417	20250314	125300	5188869	1980	1980	1980	1980	0
418	20250314	125200	5188869	1980	1980	1980	1980	0
419	20250314	125100	5188869	1980	1979	1980	1979	7
420	20250314	125000	5175014	1979	1979	1979	1979	0
421	20250314	124900	5175014	1979	1979	1979	1979	0
422	20250314	124800	5175014	1979	1979	1979	1979	0
423	20250314	124700	5175014	1979	1979	1979	1979	0
424	20250314	124600	5175014	1979	1979	1979	1979	0
425	20250314	124500	5175014	1979	1979	1979	1979	0
426	20250314	124400	5175014	1979	1979	1979	1979	0
427	20250314	124300	5175014	1979	1979	1979	1979	0
428	20250314	124200	5175014	1979	1979	1979	1979	0
429	20250314	124100	5175014	1979	1978	1979	1978	30
430	20250314	124000	5115648	1977	1977	1977	1977	0
431	20250314	123900	5115648	1977	1977	1977	1977	0
432	20250314	123800	5115648	1977	1977	1977	1977	0
433	20250314	123700	5115648	1977	1977	1977	1977	0
434	20250314	123600	5115648	1977	1977	1977	1977	0
435	20250314	123500	5115648	1977	1977	1977	1977	0
436	20250314	123400	5115648	1977	1977	1977	1977	0
437	20250314	123300	5115648	1977	1977	1977	1977	0
438	20250314	123200	5115648	1977	1977	1977	1977	0
439	20250314	123100	5115648	1977	1977	1977	1977	0
440	20250314	123000	5115648	1977	1977	1977	1977	0
441	20250314	122900	5115648	1977	1977	1977	1977	0
442	20250314	122800	5115648	1977	1977	1977	1977	0
443	20250314	122700	5115648	1977	1977	1977	1977	0
444	20250314	122600	5115648	1977	1977	1977	1977	0
445	20250314	122500	5115648	1977	1977	1977	1977	0
446	20250314	122400	5115648	1977	1977	1977	1977	0
447	20250314	122300	5115648	1977	1977	1977	1977	0
448	20250314	122200	5115648	1977	1977	1977	1977	1
449	20250314	122100	5113671	1977	1977	1977	1977	0
450	20250314	122000	5113671	1977	1977	1977	1977	0
451	20250314	121900	5113671	1977	1977	1977	1977	0
452	20250314	121800	5113671	1977	1977	1977	1977	0
453	20250314	121700	5113671	1977	1977	1977	1977	0
454	20250314	121600	5113671	1977	1977	1977	1977	0
455	20250314	121500	5113671	1977	1977	1977	1977	0
456	20250314	121400	5113671	1977	1978	1978	1977	5
457	20250314	121300	5103784	1977	1977	1977	1977	0
458	20250314	121200	5103784	1977	1977	1977	1977	0
459	20250314	121100	5103784	1977	1977	1977	1977	0
460	20250314	121000	5103784	1977	1977	1977	1977	0
461	20250314	120900	5103784	1977	1977	1977	1977	0
462	20250314	120800	5103784	1977	1977	1977	1977	0
463	20250314	120700	5103784	1977	1977	1977	1977	0
464	20250314	120600	5103784	1977	1977	1977	1977	0
465	20250314	120500	5103784	1977	1977	1977	1977	0
466	20250314	120400	5103784	1977	1977	1977	1977	0
467	20250314	120300	5103784	1977	1977	1977	1977	18
468	20250314	120200	5068198	1977	1977	1977	1977	0
469	20250314	120100	5068198	1977	1977	1977	1977	0
470	20250314	120000	5068198	1977	1977	1977	1977	0
471	20250314	115900	5068198	1977	1977	1977	1977	0
472	20250314	115800	5068198	1977	1977	1977	1977	0
473	20250314	115700	5068198	1977	1977	1977	1977	0
474	20250314	115600	5068198	1977	1977	1977	1977	660
475	20250314	115500	3763378	1980	1980	1980	1980	0
476	20250314	115400	3763378	1980	1980	1980	1980	0
477	20250314	115300	3763378	1980	1980	1980	1980	0
478	20250314	115200	3763378	1980	1980	1980	1980	0
479	20250314	115100	3763378	1980	1980	1980	1980	0
480	20250314	115000	3763378	1980	1980	1980	1980	0
481	20250314	114900	3763378	1980	1980	1980	1980	0
482	20250314	114800	3763378	1980	1980	1980	1980	0
483	20250314	114700	3763378	1980	1980	1980	1980	0
484	20250314	114600	3763378	1980	1980	1980	1980	0
485	20250314	114500	3763378	1980	1980	1980	1980	0
486	20250314	114400	3763378	1980	1980	1980	1980	0
487	20250314	114300	3763378	1980	1980	1980	1980	0
488	20250314	114200	3763378	1980	1980	1980	1980	0
489	20250314	114100	3763378	1980	1980	1980	1980	10
490	20250314	114000	3743578	1980	1980	1980	1980	0
491	20250314	113900	3743578	1980	1980	1980	1980	0
492	20250314	113800	3743578	1980	1980	1980	1980	0
493	20250314	113700	3743578	1980	1980	1980	1980	0
494	20250314	113600	3743578	1980	1980	1980	1980	0
495	20250314	113500	3743578	1980	1980	1980	1980	53
496	20250314	113400	3638638	1980	1980	1980	1980	0
497	20250314	113300	3638638	1980	1980	1980	1980	0
498	20250314	113200	3638638	1980	1980	1980	1980	0
499	20250314	113100	3638638	1980	1980	1980	1980	0
500	20250314	113000	3638638	1980	1980	1980	1980	0
501	20250314	112900	3638638	1980	1980	1980	1980	0
502	20250314	112800	3638638	1980	1980	1980	1980	0
503	20250314	112700	3638638	1980	1980	1980	1980	0
504	20250314	112600	3638638	1980	1980	1980	1980	0
505	20250314	112500	3638638	1980	1980	1980	1980	0
506	20250314	112400	3638638	1980	1980	1980	1980	0
507	20250314	112300	3638638	1980	1980	1980	1980	0
508	20250314	112200	3638638	1980	1980	1980	1980	0
509	20250314	112100	3638638	1980	1980	1980	1980	0
510	20250314	112000	3638638	1980	1980	1980	1980	0
511	20250314	111900	3638638	1980	1980	1980	1980	0
512	20250314	111800	3638638	1980	1980	1980	1980	0
513	20250314	111700	3638638	1980	1980	1980	1980	0
514	20250314	111600	3638638	1980	1980	1980	1980	0
515	20250314	111500	3638638	1980	1980	1980	1980	0
516	20250314	111400	3638638	1980	1980	1980	1980	0
517	20250314	111300	3638638	1980	1980	1980	1980	0
518	20250314	111200	3638638	1980	1980	1980	1980	0
519	20250314	111100	3638638	1980	1980	1980	1980	0
520	20250314	111000	3638638	1980	1980	1980	1980	0
521	20250314	110900	3638638	1980	1980	1980	1980	0
522	20250314	110800	3638638	1980	1980	1980	1980	0
523	20250314	110700	3638638	1980	1980	1980	1980	0
524	20250314	110600	3638638	1980	1980	1980	1980	0
525	20250314	110500	3638638	1980	1980	1980	1980	0
526	20250314	110400	3638638	1980	1980	1980	1980	0
527	20250314	110300	3638638	1980	1980	1980	1980	0
528	20250314	110200	3638638	1980	1980	1980	1980	0
529	20250314	110100	3638638	1980	1980	1980	1980	0
530	20250314	110000	3638638	1980	1980	1980	1980	0
531	20250314	105900	3638638	1980	1980	1980	1980	0
532	20250314	105800	3638638	1980	1980	1980	1980	0
533	20250314	105700	3638638	1980	1980	1980	1980	0
534	20250314	105600	3638638	1980	1980	1980	1980	0
535	20250314	105500	3638638	1980	1980	1980	1980	0
536	20250314	105400	3638638	1980	1980	1980	1980	0
537	20250314	105300	3638638	1980	1980	1980	1980	0
538	20250314	105200	3638638	1980	1980	1980	1980	0
539	20250314	105100	3638638	1980	1980	1980	1980	0
540	20250314	105000	3638638	1980	1980	1980	1980	0
541	20250314	104900	3638638	1980	1980	1980	1980	48
542	20250314	104800	3543598	1980	1980	1980	1980	32
543	20250314	104700	3480238	1980	1980	1980	1980	0
544	20250314	104600	3480238	1980	1980	1980	1980	0
545	20250314	104500	3480238	1980	1980	1980	1980	0
546	20250314	104400	3480238	1980	1980	1980	1980	0
547	20250314	104300	3480238	1980	1980	1980	1980	0
548	20250314	104200	3480238	1980	1980	1980	1980	0
549	20250314	104100	3480238	1980	1980	1980	1980	0
550	20250314	104000	3480238	1980	1980	1980	1980	0
551	20250314	103900	3480238	1980	1980	1980	1980	0
552	20250314	103800	3480238	1980	1980	1980	1980	0
553	20250314	103700	3480238	1980	1980	1980	1980	0
554	20250314	103600	3480238	1980	1980	1980	1980	0
555	20250314	103500	3480238	1980	1980	1980	1980	0
556	20250314	103400	3480238	1980	1980	1980	1980	0
557	20250314	103300	3480238	1980	1980	1980	1980	0
558	20250314	103200	3480238	1980	1980	1980	1980	0
559	20250314	103100	3480238	1980	1980	1980	1980	0
560	20250314	103000	3480238	1980	1980	1980	1980	0
561	20250314	102900	3480238	1980	1980	1980	1980	0
562	20250314	102800	3480238	1980	1980	1980	1980	0
563	20250314	102700	3480238	1980	1980	1980	1980	0
564	20250314	102600	3480238	1980	1980	1980	1980	0
565	20250314	102500	3480238	1980	1980	1980	1980	0
566	20250314	102400	3480238	1980	1980	1980	1980	0
567	20250314	102300	3480238	1980	1980	1980	1980	0
568	20250314	102200	3480238	1980	1980	1980	1980	0
569	20250314	102100	3480238	1980	1980	1980	1980	0
570	20250314	102000	3480238	1980	1980	1980	1980	0
571	20250314	101900	3480238	1980	1980	1980	1980	0
572	20250314	101800	3480238	1980	1980	1980	1980	0
573	20250314	101700	3480238	1980	1980	1980	1980	0
574	20250314	101600	3480238	1980	1980	1980	1980	0
575	20250314	101500	3480238	1980	1980	1980	1980	0
576	20250314	101400	3480238	1980	1980	1980	1980	0
577	20250314	101300	3480238	1980	1980	1980	1980	1
578	20250314	101200	3478258	1979	1979	1979	1979	0
579	20250314	101100	3478258	1979	1979	1979	1979	1
580	20250314	101000	3476279	1980	1980	1980	1980	0
581	20250314	100900	3476279	1980	1980	1980	1980	0
582	20250314	100800	3476279	1980	1980	1980	1980	0
583	20250314	100700	3476279	1980	1980	1980	1980	0
584	20250314	100600	3476279	1980	1980	1980	1980	46
585	20250314	100500	3385199	1980	1980	1980	1980	0
586	20250314	100400	3385199	1980	1980	1980	1980	0
587	20250314	100300	3385199	1980	1980	1980	1980	0
588	20250314	100200	3385199	1980	1980	1980	1980	0
589	20250314	100100	3385199	1980	1980	1980	1980	0
590	20250314	100000	3385199	1980	1980	1980	1980	4
591	20250314	095900	3377279	1952	1952	1952	1952	0
592	20250314	095800	3377279	1952	1952	1952	1952	0
593	20250314	095700	3377279	1952	1952	1952	1952	0
594	20250314	095600	3377279	1952	1952	1952	1952	0
595	20250314	095500	3377279	1952	1952	1952	1952	0
596	20250314	095400	3377279	1952	1952	1952	1952	0
597	20250314	095300	3377279	1952	1952	1952	1952	0
598	20250314	095200	3377279	1952	1952	1952	1952	0
599	20250314	095100	3377279	1952	1952	1952	1952	0
600	20250314	095000	3377279	1952	1952	1952	1952	0
601	20250314	094900	3377279	1952	1952	1952	1952	0
602	20250314	094800	3377279	1952	1953	1953	1952	9
603	20250314	094700	3359705	1990	1990	1990	1990	1
604	20250314	094600	3357715	1990	1990	1990	1990	0
605	20250314	094500	3357715	1990	1990	1990	1990	5
606	20250314	094400	3347765	1990	1990	1990	1990	0
607	20250314	094300	3347765	1990	1990	1990	1990	0
608	20250314	094200	3347765	1990	1990	1990	1990	0
609	20250314	094100	3347765	1990	1990	1990	1990	0
610	20250314	094000	3347765	1990	1990	1990	1990	0
611	20250314	093900	3347765	1990	1990	1990	1990	0
612	20250314	093800	3347765	1990	1990	1990	1990	0
613	20250314	093700	3347765	1990	1990	1990	1990	0
614	20250314	093600	3347765	1990	1990	1990	1990	0
615	20250314	093500	3347765	1990	1990	1990	1990	0
616	20250314	093400	3347765	1990	1990	1990	1990	0
617	20250314	093300	3347765	1990	1990	1990	1990	0
618	20250314	093200	3347765	1990	1979	1990	1979	30
619	20250314	093100	3288256	1935	1935	1935	1935	0
620	20250314	093000	3288256	1935	1988	1988	1900	1345
621	20250314	092900	686236	1988	1989	1989	1988	15
622	20250314	092800	656415	1991	1991	1991	1991	0
623	20250314	092700	656415	1991	1991	1991	1991	0
624	20250314	092600	656415	1991	1991	1991	1991	0
625	20250314	092500	656415	1991	1991	1991	1991	0
626	20250314	092400	656415	1991	1990	1991	1990	30
627	20250314	092300	596704	1990	1990	1990	1990	0
628	20250314	092200	596704	1990	1990	1990	1990	2
629	20250314	092100	592724	1990	1990	1990	1990	0
630	20250314	092000	592724	1990	1990	1990	1990	0
631	20250314	091900	592724	1990	1990	1990	1990	0
632	20250314	091800	592724	1990	1990	1990	1990	0
633	20250314	091700	592724	1990	1990	1990	1990	1
634	20250314	091600	590734	1989	1989	1989	1989	0
635	20250314	091500	590734	1989	1989	1989	1989	0
636	20250314	091400	590734	1989	1989	1989	1989	0
637	20250314	091300	590734	1989	1989	1989	1989	0
638	20250314	091200	590734	1989	1989	1989	1989	295
639	20250314	091100	3979	1989	1989	1989	1989	0
640	20250314	091000	3979	1989	1989	1989	1989	0
641	20250314	090900	3979	1989	1989	1989	1989	0
642	20250314	090800	3979	1989	1989	1989	1989	0
643	20250314	090700	3979	1989	1989	1989	1989	0
644	20250314	090600	3979	1989	1989	1989	1989	0
645	20250314	090500	3979	1989	1989	1989	1989	0
646	20250314	090400	3979	1989	1989	1989	1989	0
647	20250314	090300	3979	1989	1989	1989	1989	0
648	20250314	090200	3979	1989	1989	1989	1989	0
649	20250314	090100	3979	1989	1989	1989	1989	0
650	20250314	090000	3979	1989	1990	1990	1989	2