KissMeData/035460/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192100	165992723	1960	1960	1960	1960	1868
3	20250304	192000	165992723	1960	1960	1960	1960	0
4	20250304	191900	165992723	1960	1960	1960	1960	0
5	20250304	191800	165992723	1960	1960	1960	1960	0
6	20250304	191700	165992723	1960	1960	1960	1960	0
7	20250304	191600	165992723	1960	1960	1960	1960	0
8	20250304	191500	165992723	1960	1960	1960	1960	0
9	20250304	191400	165992723	1960	1960	1960	1960	0
10	20250304	191300	165992723	1960	1960	1960	1960	0
11	20250304	191200	165992723	1960	1960	1960	1960	0
12	20250304	191100	165992723	1960	1960	1960	1960	0
13	20250304	191000	165992723	1960	1960	1960	1960	0
14	20250304	190900	165992723	1960	1960	1960	1960	0
15	20250304	190800	165992723	1960	1960	1960	1960	0
16	20250304	190700	165992723	1960	1960	1960	1960	0
17	20250304	190600	165992723	1960	1960	1960	1960	0
18	20250304	190500	165992723	1960	1960	1960	1960	0
19	20250304	190400	165992723	1960	1960	1960	1960	0
20	20250304	190300	165992723	1960	1960	1960	1960	0
21	20250304	190200	165992723	1960	1960	1960	1960	0
22	20250304	190100	165992723	1960	1960	1960	1960	0
23	20250304	190000	165992723	1960	1960	1960	1960	0
24	20250304	185900	165992723	1960	1960	1960	1960	0
25	20250304	185800	165992723	1960	1960	1960	1960	0
26	20250304	185700	165992723	1960	1960	1960	1960	0
27	20250304	185600	165992723	1960	1960	1960	1960	0
28	20250304	185500	165992723	1960	1960	1960	1960	0
29	20250304	185400	165992723	1960	1960	1960	1960	0
30	20250304	185300	165992723	1960	1960	1960	1960	0
31	20250304	185200	165992723	1960	1960	1960	1960	0
32	20250304	185100	165992723	1960	1960	1960	1960	1868
33	20250304	185000	165992723	1960	1960	1960	1960	0
34	20250304	184900	165992723	1960	1960	1960	1960	0
35	20250304	184800	165992723	1960	1960	1960	1960	0
36	20250304	184700	165992723	1960	1960	1960	1960	0
37	20250304	184600	165992723	1960	1960	1960	1960	0
38	20250304	184500	165992723	1960	1960	1960	1960	0
39	20250304	184400	165992723	1960	1960	1960	1960	0
40	20250304	184300	165992723	1960	1960	1960	1960	0
41	20250304	184200	165992723	1960	1960	1960	1960	0
42	20250304	184100	165992723	1960	1960	1960	1960	0
43	20250304	184000	165992723	1960	1960	1960	1960	0
44	20250304	183900	165992723	1960	1960	1960	1960	0
45	20250304	183800	165992723	1960	1960	1960	1960	0
46	20250304	183700	165992723	1960	1960	1960	1960	0
47	20250304	183600	165992723	1960	1960	1960	1960	0
48	20250304	183500	165992723	1960	1960	1960	1960	0
49	20250304	183400	165992723	1960	1960	1960	1960	0
50	20250304	183300	165992723	1960	1960	1960	1960	0
51	20250304	183200	165992723	1960	1960	1960	1960	0
52	20250304	183100	165992723	1960	1960	1960	1960	0
53	20250304	183000	165992723	1960	1960	1960	1960	0
54	20250304	182900	165992723	1960	1960	1960	1960	0
55	20250304	182800	165992723	1960	1960	1960	1960	0
56	20250304	182700	165992723	1960	1960	1960	1960	0
57	20250304	182600	165992723	1960	1960	1960	1960	0
58	20250304	182500	165992723	1960	1960	1960	1960	0
59	20250304	182400	165992723	1960	1960	1960	1960	0
60	20250304	182300	165992723	1960	1960	1960	1960	0
61	20250304	182200	165992723	1960	1960	1960	1960	0
62	20250304	182100	165992723	1960	1960	1960	1960	1868
63	20250304	182000	165992723	1960	1960	1960	1960	0
64	20250304	181900	165992723	1960	1960	1960	1960	0
65	20250304	181800	165992723	1960	1960	1960	1960	0
66	20250304	181700	165992723	1960	1960	1960	1960	0
67	20250304	181600	165992723	1960	1960	1960	1960	0
68	20250304	181500	165992723	1960	1960	1960	1960	0
69	20250304	181400	165992723	1960	1960	1960	1960	0
70	20250304	181300	165992723	1960	1960	1960	1960	0
71	20250304	181200	165992723	1960	1960	1960	1960	0
72	20250304	181100	165992723	1960	1960	1960	1960	0
73	20250304	181000	165992723	1960	1960	1960	1960	0
74	20250304	180900	165992723	1960	1960	1960	1960	0
75	20250304	180800	165992723	1960	1960	1960	1960	0
76	20250304	180700	165992723	1960	1960	1960	1960	0
77	20250304	180600	165992723	1960	1960	1960	1960	0
78	20250304	180500	165992723	1960	1960	1960	1960	0
79	20250304	180400	165992723	1960	1960	1960	1960	0
80	20250304	180300	165992723	1960	1960	1960	1960	0
81	20250304	180200	165992723	1960	1960	1960	1960	0
82	20250304	180100	165992723	1960	1960	1960	1960	0
83	20250304	180000	165992723	1960	1960	1960	1960	0
84	20250304	175900	165992723	1960	1960	1960	1960	0
85	20250304	175800	165992723	1960	1960	1960	1960	0
86	20250304	175700	165992723	1960	1960	1960	1960	0
87	20250304	175600	165992723	1960	1960	1960	1960	0
88	20250304	175500	165992723	1960	1960	1960	1960	0
89	20250304	175400	165992723	1960	1960	1960	1960	0
90	20250304	175300	165992723	1960	1960	1960	1960	0
91	20250304	175200	165992723	1960	1960	1960	1960	0
92	20250304	175100	165992723	1960	1960	1960	1960	1868
93	20250304	175000	165992723	1960	1960	1960	1960	0
94	20250304	174900	165992723	1960	1960	1960	1960	0
95	20250304	174800	165992723	1960	1960	1960	1960	0
96	20250304	174700	165992723	1960	1960	1960	1960	0
97	20250304	174600	165992723	1960	1960	1960	1960	0
98	20250304	174500	165992723	1960	1960	1960	1960	0
99	20250304	174400	165992723	1960	1960	1960	1960	0
100	20250304	174300	165992723	1960	1960	1960	1960	0
101	20250304	174200	165992723	1960	1960	1960	1960	0
102	20250304	174100	165992723	1960	1960	1960	1960	0
103	20250304	174000	165992723	1960	1960	1960	1960	0
104	20250304	173900	165992723	1960	1960	1960	1960	0
105	20250304	173800	165992723	1960	1960	1960	1960	0
106	20250304	173700	165992723	1960	1960	1960	1960	0
107	20250304	173600	165992723	1960	1960	1960	1960	0
108	20250304	173500	165992723	1960	1960	1960	1960	0
109	20250304	173400	165992723	1960	1960	1960	1960	0
110	20250304	173300	165992723	1960	1960	1960	1960	0
111	20250304	173200	165992723	1960	1960	1960	1960	0
112	20250304	173100	165992723	1960	1960	1960	1960	0
113	20250304	173000	165992723	1960	1960	1960	1960	0
114	20250304	172900	165992723	1960	1960	1960	1960	0
115	20250304	172800	165992723	1960	1960	1960	1960	0
116	20250304	172700	165992723	1960	1960	1960	1960	0
117	20250304	172600	165992723	1960	1960	1960	1960	0
118	20250304	172500	165992723	1960	1960	1960	1960	0
119	20250304	172400	165992723	1960	1960	1960	1960	0
120	20250304	172300	165992723	1960	1960	1960	1960	0
121	20250304	172200	165992723	1960	1960	1960	1960	0
122	20250304	172100	165992723	1960	1960	1960	1960	1868
123	20250304	172000	165992723	1960	1960	1960	1960	0
124	20250304	171900	165992723	1960	1960	1960	1960	0
125	20250304	171800	165992723	1960	1960	1960	1960	0
126	20250304	171700	165992723	1960	1960	1960	1960	0
127	20250304	171600	165992723	1960	1960	1960	1960	0
128	20250304	171500	165992723	1960	1960	1960	1960	0
129	20250304	171400	165992723	1960	1960	1960	1960	0
130	20250304	171300	165992723	1960	1960	1960	1960	0
131	20250304	171200	165992723	1960	1960	1960	1960	0
132	20250304	171100	165992723	1960	1960	1960	1960	0
133	20250304	171000	165992723	1960	1960	1960	1960	0
134	20250304	170900	165992723	1960	1960	1960	1960	0
135	20250304	170800	165992723	1960	1960	1960	1960	0
136	20250304	170700	165992723	1960	1960	1960	1960	0
137	20250304	170600	165992723	1960	1960	1960	1960	0
138	20250304	170500	165992723	1960	1960	1960	1960	0
139	20250304	170400	165992723	1960	1960	1960	1960	0
140	20250304	170300	165992723	1960	1960	1960	1960	0
141	20250304	170200	165992723	1960	1960	1960	1960	0
142	20250304	170100	165992723	1960	1960	1960	1960	0
143	20250304	170000	165992723	1960	1960	1960	1960	0
144	20250304	165900	165992723	1960	1960	1960	1960	0
145	20250304	165800	165992723	1960	1960	1960	1960	0
146	20250304	165700	165992723	1960	1960	1960	1960	0
147	20250304	165600	165992723	1960	1960	1960	1960	0
148	20250304	165500	165992723	1960	1960	1960	1960	0
149	20250304	165400	165992723	1960	1960	1960	1960	0
150	20250304	165300	165992723	1960	1960	1960	1960	0
151	20250304	165200	165992723	1960	1960	1960	1960	0
152	20250304	165100	165992723	1960	1960	1960	1960	1868
153	20250304	165000	165992723	1960	1960	1960	1960	0
154	20250304	164900	165992723	1960	1960	1960	1960	0
155	20250304	164800	165992723	1960	1960	1960	1960	0
156	20250304	164700	165992723	1960	1960	1960	1960	0
157	20250304	164600	165992723	1960	1960	1960	1960	0
158	20250304	164500	165992723	1960	1960	1960	1960	0
159	20250304	164400	165992723	1960	1960	1960	1960	0
160	20250304	164300	165992723	1960	1960	1960	1960	0
161	20250304	164200	165992723	1960	1960	1960	1960	0
162	20250304	164100	165992723	1960	1960	1960	1960	0
163	20250304	164000	165992723	1960	1960	1960	1960	0
164	20250304	163900	165992723	1960	1960	1960	1960	0
165	20250304	163800	165992723	1960	1960	1960	1960	0
166	20250304	163700	165992723	1960	1960	1960	1960	0
167	20250304	163600	165992723	1960	1960	1960	1960	0
168	20250304	163500	165992723	1960	1960	1960	1960	0
169	20250304	163400	165992723	1960	1960	1960	1960	0
170	20250304	163300	165992723	1960	1960	1960	1960	0
171	20250304	163200	165992723	1960	1960	1960	1960	0
172	20250304	163100	165992723	1960	1960	1960	1960	0
173	20250304	163000	165992723	1960	1960	1960	1960	0
174	20250304	162900	165992723	1960	1960	1960	1960	0
175	20250304	162800	165992723	1960	1960	1960	1960	0
176	20250304	162700	165992723	1960	1960	1960	1960	0
177	20250304	162600	165992723	1960	1960	1960	1960	0
178	20250304	162500	165992723	1960	1960	1960	1960	0
179	20250304	162400	165992723	1960	1960	1960	1960	0
180	20250304	162300	165992723	1960	1960	1960	1960	0
181	20250304	162200	165992723	1960	1960	1960	1960	0
182	20250304	162100	165992723	1960	1960	1960	1960	1868
183	20250304	162000	165992723	1960	1960	1960	1960	0
184	20250304	161900	165992723	1960	1960	1960	1960	0
185	20250304	161800	165992723	1960	1960	1960	1960	0
186	20250304	161700	165992723	1960	1960	1960	1960	0
187	20250304	161600	165992723	1960	1960	1960	1960	0
188	20250304	161500	165992723	1960	1960	1960	1960	0
189	20250304	161400	165992723	1960	1960	1960	1960	0
190	20250304	161300	165992723	1960	1960	1960	1960	0
191	20250304	161200	165992723	1960	1960	1960	1960	0
192	20250304	161100	165992723	1960	1960	1960	1960	0
193	20250304	161000	165992723	1960	1960	1960	1960	0
194	20250304	160900	165992723	1960	1960	1960	1960	0
195	20250304	160800	165992723	1960	1960	1960	1960	0
196	20250304	160700	165992723	1960	1960	1960	1960	0
197	20250304	160600	165992723	1960	1960	1960	1960	0
198	20250304	160500	165992723	1960	1960	1960	1960	0
199	20250304	160400	165992723	1960	1960	1960	1960	0
200	20250304	160300	165992723	1960	1960	1960	1960	0
201	20250304	160200	165992723	1960	1960	1960	1960	0
202	20250304	160100	165992723	1960	1960	1960	1960	0
203	20250304	160000	165992723	1960	1960	1960	1960	0
204	20250304	155900	165992723	1960	1960	1960	1960	0
205	20250304	155800	165992723	1960	1960	1960	1960	0
206	20250304	155700	165992723	1960	1960	1960	1960	0
207	20250304	155600	165992723	1960	1960	1960	1960	0
208	20250304	155500	165992723	1960	1960	1960	1960	0
209	20250304	155400	165992723	1960	1960	1960	1960	0
210	20250304	155300	165992723	1960	1960	1960	1960	0
211	20250304	155200	165992723	1960	1960	1960	1960	0
212	20250304	155100	165992723	1960	1960	1960	1960	1868
213	20250304	155000	165992723	1960	1960	1960	1960	0
214	20250304	154900	165992723	1960	1960	1960	1960	0
215	20250304	154800	165992723	1960	1960	1960	1960	0
216	20250304	154700	165992723	1960	1960	1960	1960	0
217	20250304	154600	165992723	1960	1960	1960	1960	0
218	20250304	154500	165992723	1960	1960	1960	1960	0
219	20250304	154400	165992723	1960	1960	1960	1960	0
220	20250304	154300	165992723	1960	1960	1960	1960	0
221	20250304	154200	165992723	1960	1960	1960	1960	0
222	20250304	154100	165992723	1960	1960	1960	1960	0
223	20250304	154000	165992723	1960	1960	1960	1960	0
224	20250304	153900	165992723	1960	1960	1960	1960	0
225	20250304	153800	165992723	1960	1960	1960	1960	0
226	20250304	153700	165992723	1960	1960	1960	1960	0
227	20250304	153600	165992723	1960	1960	1960	1960	0
228	20250304	153500	165992723	1960	1960	1960	1960	0
229	20250304	153400	165992723	1960	1960	1960	1960	0
230	20250304	153300	165992723	1960	1960	1960	1960	0
231	20250304	153200	165992723	1960	1960	1960	1960	0
232	20250304	153100	165992723	1960	1960	1960	1960	0
233	20250304	153000	165992723	1960	1960	1960	1960	1868
234	20250304	152900	162331443	1977	1977	1977	1977	0
235	20250304	152800	162331443	1977	1977	1977	1977	0
236	20250304	152700	162331443	1977	1977	1977	1977	0
237	20250304	152600	162331443	1977	1977	1977	1977	0
238	20250304	152500	162331443	1977	1977	1977	1977	0
239	20250304	152400	162331443	1977	1977	1977	1977	0
240	20250304	152300	162331443	1977	1977	1977	1977	0
241	20250304	152200	162331443	1977	1977	1977	1977	0
242	20250304	152100	162331443	1977	1977	1977	1977	0
243	20250304	152000	162331443	1977	1977	1977	1977	0
244	20250304	151900	162331443	1977	1968	1977	1968	38
245	20250304	151800	162256641	1977	1977	1977	1977	14
246	20250304	151700	162228963	1977	1968	1977	1968	5
247	20250304	151600	162219114	1968	1969	1969	1968	2544
248	20250304	151500	157211811	1977	1977	1977	1977	22
249	20250304	151400	157168317	1977	1977	1977	1977	0
250	20250304	151300	157168317	1977	1976	1977	1976	89
251	20250304	151200	156992365	1977	1977	1977	1977	0
252	20250304	151100	156992365	1977	1977	1977	1977	0
253	20250304	151000	156992365	1977	1977	1977	1977	0
254	20250304	150900	156992365	1977	1977	1977	1977	0
255	20250304	150800	156992365	1977	1977	1977	1977	0
256	20250304	150700	156992365	1977	1977	1977	1977	0
257	20250304	150600	156992365	1977	1977	1977	1977	0
258	20250304	150500	156992365	1977	1976	1977	1976	549
259	20250304	150400	155907480	1976	1976	1976	1976	0
260	20250304	150300	155907480	1976	1976	1976	1976	0
261	20250304	150200	155907480	1976	1976	1976	1976	0
262	20250304	150100	155907480	1976	1976	1976	1976	0
263	20250304	150000	155907480	1976	1976	1976	1976	1
264	20250304	145900	155905504	1968	1968	1968	1968	0
265	20250304	145800	155905504	1968	1968	1968	1968	0
266	20250304	145700	155905504	1968	1968	1968	1968	0
267	20250304	145600	155905504	1968	1968	1968	1968	0
268	20250304	145500	155905504	1968	1968	1968	1968	10
269	20250304	145400	155885824	1966	1966	1966	1966	0
270	20250304	145300	155885824	1966	1966	1966	1966	0
271	20250304	145200	155885824	1966	1966	1966	1966	0
272	20250304	145100	155885824	1966	1966	1966	1966	0
273	20250304	145000	155885824	1966	1966	1966	1966	2
274	20250304	144900	155881892	1977	1977	1977	1977	0
275	20250304	144800	155881892	1977	1977	1977	1977	0
276	20250304	144700	155881892	1977	1977	1977	1977	18
277	20250304	144600	155846306	1977	1977	1977	1977	0
278	20250304	144500	155846306	1977	1977	1977	1977	0
279	20250304	144400	155846306	1977	1977	1977	1977	0
280	20250304	144300	155846306	1977	1977	1977	1977	0
281	20250304	144200	155846306	1977	1977	1977	1977	250
282	20250304	144100	155352056	1977	1977	1977	1977	0
283	20250304	144000	155352056	1977	1977	1977	1977	0
284	20250304	143900	155352056	1977	1977	1977	1977	0
285	20250304	143800	155352056	1977	1977	1977	1977	200
286	20250304	143700	154956656	1964	1964	1964	1964	0
287	20250304	143600	154956656	1964	1964	1964	1964	0
288	20250304	143500	154956656	1964	1964	1964	1964	0
289	20250304	143400	154956656	1964	1965	1965	1964	1000
290	20250304	143300	152992596	1978	1978	1978	1978	0
291	20250304	143200	152992596	1978	1978	1978	1978	0
292	20250304	143100	152992596	1978	1978	1978	1978	0
293	20250304	143000	152992596	1978	1978	1978	1978	0
294	20250304	142900	152992596	1978	1978	1978	1978	0
295	20250304	142800	152992596	1978	1970	1978	1964	730
296	20250304	142700	151558194	1978	1978	1978	1978	10
297	20250304	142600	151538414	1970	1970	1970	1970	0
298	20250304	142500	151538414	1970	1970	1970	1970	70
299	20250304	142400	151400514	1978	1978	1978	1978	0
300	20250304	142300	151400514	1978	1978	1978	1978	0
301	20250304	142200	151400514	1978	1978	1978	1978	500
302	20250304	142100	150411514	1970	1970	1970	1970	0
303	20250304	142000	150411514	1970	1970	1970	1970	100
304	20250304	141900	150214514	1977	1977	1977	1977	0
305	20250304	141800	150214514	1977	1977	1977	1977	0
306	20250304	141700	150214514	1977	1977	1977	1977	0
307	20250304	141600	150214514	1977	1977	1977	1977	0
308	20250304	141500	150214514	1977	1977	1977	1977	600
309	20250304	141400	149028314	1977	1977	1977	1977	0
310	20250304	141300	149028314	1977	1977	1977	1977	0
311	20250304	141200	149028314	1977	1977	1977	1977	0
312	20250304	141100	149028314	1977	1977	1977	1977	0
313	20250304	141000	149028314	1977	1977	1977	1977	0
314	20250304	140900	149028314	1977	1977	1977	1977	0
315	20250304	140800	149028314	1977	1977	1977	1977	16
316	20250304	140700	148996682	1977	1977	1977	1977	0
317	20250304	140600	148996682	1977	1977	1977	1977	0
318	20250304	140500	148996682	1977	1977	1977	1977	0
319	20250304	140400	148996682	1977	1977	1977	1977	0
320	20250304	140300	148996682	1977	1977	1977	1977	0
321	20250304	140200	148996682	1977	1977	1977	1977	0
322	20250304	140100	148996682	1977	1977	1977	1977	0
323	20250304	140000	148996682	1977	1977	1977	1977	0
324	20250304	135900	148996682	1977	1977	1977	1977	0
325	20250304	135800	148996682	1977	1977	1977	1977	0
326	20250304	135700	148996682	1977	1977	1977	1977	2
327	20250304	135600	148992728	1977	1977	1977	1977	0
328	20250304	135500	148992728	1977	1977	1977	1977	0
329	20250304	135400	148992728	1977	1977	1977	1977	25
330	20250304	135300	148943303	1977	1977	1977	1977	0
331	20250304	135200	148943303	1977	1977	1977	1977	0
332	20250304	135100	148943303	1977	1977	1977	1977	0
333	20250304	135000	148943303	1977	1977	1977	1977	0
334	20250304	134900	148943303	1977	1977	1977	1977	0
335	20250304	134800	148943303	1977	1977	1977	1977	10
336	20250304	134700	148923533	1977	1977	1977	1977	0
337	20250304	134600	148923533	1977	1977	1977	1977	25
338	20250304	134500	148874108	1977	1977	1977	1977	0
339	20250304	134400	148874108	1977	1977	1977	1977	0
340	20250304	134300	148874108	1977	1977	1977	1977	0
341	20250304	134200	148874108	1977	1977	1977	1977	0
342	20250304	134100	148874108	1977	1977	1977	1977	0
343	20250304	134000	148874108	1977	1977	1977	1977	10
344	20250304	133900	148854338	1975	1977	1977	1975	501
345	20250304	133800	147864861	1961	1967	1967	1961	259
346	20250304	133700	147356500	1976	1976	1976	1976	0
347	20250304	133600	147356500	1976	1976	1976	1976	0
348	20250304	133500	147356500	1976	1976	1976	1976	0
349	20250304	133400	147356500	1976	1976	1976	1976	0
350	20250304	133300	147356500	1976	1976	1976	1976	2
351	20250304	133200	147352548	1976	1976	1976	1976	210
352	20250304	133100	146937588	1976	1976	1976	1976	0
353	20250304	133000	146937588	1976	1976	1976	1976	0
354	20250304	132900	146937588	1976	1976	1976	1976	0
355	20250304	132800	146937588	1976	1976	1976	1976	0
356	20250304	132700	146937588	1976	1976	1976	1976	0
357	20250304	132600	146937588	1976	1976	1976	1976	0
358	20250304	132500	146937588	1976	1976	1976	1976	0
359	20250304	132400	146937588	1976	1976	1976	1976	0
360	20250304	132300	146937588	1976	1976	1976	1976	0
361	20250304	132200	146937588	1976	1976	1976	1976	0
362	20250304	132100	146937588	1976	1976	1976	1976	0
363	20250304	132000	146937588	1976	1976	1976	1976	0
364	20250304	131900	146937588	1976	1976	1976	1976	0
365	20250304	131800	146937588	1976	1976	1976	1976	0
366	20250304	131700	146937588	1976	1976	1976	1976	0
367	20250304	131600	146937588	1976	1976	1976	1976	0
368	20250304	131500	146937588	1976	1976	1976	1976	0
369	20250304	131400	146937588	1976	1976	1976	1976	0
370	20250304	131300	146937588	1976	1976	1976	1976	0
371	20250304	131200	146937588	1976	1976	1976	1976	0
372	20250304	131100	146937588	1976	1976	1976	1976	0
373	20250304	131000	146937588	1976	1976	1976	1976	1
374	20250304	130900	146935612	1958	1958	1958	1958	0
375	20250304	130800	146935612	1958	1958	1958	1958	0
376	20250304	130700	146935612	1958	1958	1958	1958	0
377	20250304	130600	146935612	1958	1958	1958	1958	0
378	20250304	130500	146935612	1958	1958	1958	1958	0
379	20250304	130400	146935612	1958	1958	1958	1958	0
380	20250304	130300	146935612	1958	1958	1958	1958	0
381	20250304	130200	146935612	1958	1958	1958	1958	0
382	20250304	130100	146935612	1958	1958	1958	1958	0
383	20250304	130000	146935612	1958	1958	1958	1958	0
384	20250304	125900	146935612	1958	1958	1958	1958	0
385	20250304	125800	146935612	1958	1958	1958	1958	0
386	20250304	125700	146935612	1958	1958	1958	1958	0
387	20250304	125600	146935612	1958	1961	1961	1958	100
388	20250304	125500	146739798	1977	1977	1977	1977	1
389	20250304	125400	146737821	1976	1976	1976	1976	0
390	20250304	125300	146737821	1976	1976	1976	1976	28
391	20250304	125200	146682493	1958	1959	1959	1958	2250
392	20250304	125100	142276983	1958	1958	1958	1958	0
393	20250304	125000	142276983	1958	1958	1958	1958	0
394	20250304	124900	142276983	1958	1974	1975	1957	5097
395	20250304	124800	132295856	1975	1975	1975	1975	10
396	20250304	124700	132276106	1958	1958	1958	1958	0
397	20250304	124600	132276106	1958	1958	1958	1958	0
398	20250304	124500	132276106	1958	1961	1961	1957	500
399	20250304	124400	131297014	1979	1979	1979	1979	0
400	20250304	124300	131297014	1979	1979	1979	1979	0
401	20250304	124200	131297014	1979	1979	1979	1979	0
402	20250304	124100	131297014	1979	1979	1979	1979	0
403	20250304	124000	131297014	1979	1979	1979	1979	0
404	20250304	123900	131297014	1979	1979	1979	1979	300
405	20250304	123800	130703314	1982	1982	1982	1982	10
406	20250304	123700	130683494	1956	1956	1956	1956	0
407	20250304	123600	130683494	1956	1956	1956	1956	0
408	20250304	123500	130683494	1956	1956	1956	1956	0
409	20250304	123400	130683494	1956	1956	1956	1956	0
410	20250304	123300	130683494	1956	1956	1956	1956	0
411	20250304	123200	130683494	1956	1956	1956	1956	1776
412	20250304	123100	127209638	1956	1956	1956	1956	1000
413	20250304	123000	125253638	1950	1950	1950	1950	0
414	20250304	122900	125253638	1950	1950	1950	1950	0
415	20250304	122800	125253638	1950	1950	1950	1950	0
416	20250304	122700	125253638	1950	1950	1950	1950	0
417	20250304	122600	125253638	1950	1950	1950	1950	0
418	20250304	122500	125253638	1950	1952	1952	1950	330
419	20250304	122400	124610059	1956	1956	1956	1956	0
420	20250304	122300	124610059	1956	1956	1956	1956	0
421	20250304	122200	124610059	1956	1956	1956	1956	407
422	20250304	122100	123813967	1956	1954	1956	1953	6400
423	20250304	122000	111305506	1953	1953	1953	1953	0
424	20250304	121900	111305506	1953	1953	1953	1953	0
425	20250304	121800	111305506	1953	1953	1953	1953	0
426	20250304	121700	111305506	1953	1953	1953	1953	0
427	20250304	121600	111305506	1953	1953	1953	1953	0
428	20250304	121500	111305506	1953	1953	1953	1953	0
429	20250304	121400	111305506	1953	1953	1953	1953	0
430	20250304	121300	111305506	1953	1966	1966	1953	5550
431	20250304	121200	100428379	1966	1980	1980	1966	700
432	20250304	121100	99050080	1985	1985	1985	1985	0
433	20250304	121000	99050080	1985	1985	1985	1985	0
434	20250304	120900	99050080	1985	1985	1985	1985	0
435	20250304	120800	99050080	1985	1985	1985	1985	0
436	20250304	120700	99050080	1985	1985	1985	1985	0
437	20250304	120600	99050080	1985	1985	1985	1985	0
438	20250304	120500	99050080	1985	1985	1985	1985	0
439	20250304	120400	99050080	1985	1985	1985	1985	0
440	20250304	120300	99050080	1985	1985	1985	1985	0
441	20250304	120200	99050080	1985	1985	1985	1985	0
442	20250304	120100	99050080	1985	1985	1985	1985	83
443	20250304	120000	98885325	1972	1972	1972	1972	0
444	20250304	115900	98885325	1972	1972	1972	1972	0
445	20250304	115800	98885325	1972	1972	1972	1972	0
446	20250304	115700	98885325	1972	1972	1972	1972	0
447	20250304	115600	98885325	1972	1972	1972	1972	0
448	20250304	115500	98885325	1972	1972	1972	1972	0
449	20250304	115400	98885325	1972	1972	1972	1972	12
450	20250304	115300	98861661	1972	1974	1974	1972	582
451	20250304	115200	97713741	1985	1985	1985	1985	0
452	20250304	115100	97713741	1985	1985	1985	1985	0
453	20250304	115000	97713741	1985	1985	1985	1985	0
454	20250304	114900	97713741	1985	1985	1985	1985	0
455	20250304	114800	97713741	1985	1985	1985	1985	0
456	20250304	114700	97713741	1985	1985	1985	1985	0
457	20250304	114600	97713741	1985	1985	1985	1985	582
458	20250304	114500	96558471	1985	1985	1985	1985	0
459	20250304	114400	96558471	1985	1985	1985	1985	0
460	20250304	114300	96558471	1985	1985	1985	1985	0
461	20250304	114200	96558471	1985	1985	1985	1985	0
462	20250304	114100	96558471	1985	1985	1985	1985	0
463	20250304	114000	96558471	1985	1985	1985	1985	1
464	20250304	113900	96556486	1972	1972	1972	1972	0
465	20250304	113800	96556486	1972	1972	1972	1972	0
466	20250304	113700	96556486	1972	1972	1972	1972	0
467	20250304	113600	96556486	1972	1972	1972	1972	0
468	20250304	113500	96556486	1972	1972	1972	1972	0
469	20250304	113400	96556486	1972	1972	1972	1972	0
470	20250304	113300	96556486	1972	1972	1972	1972	0
471	20250304	113200	96556486	1972	1974	1974	1972	795
472	20250304	113100	94988342	1973	1973	1973	1973	251
473	20250304	113000	94493119	1972	1972	1972	1972	0
474	20250304	112900	94493119	1972	1972	1972	1972	0
475	20250304	112800	94493119	1972	1973	1973	1972	100
476	20250304	112700	94295851	1972	1972	1972	1972	358
477	20250304	112600	93589875	1972	1972	1972	1972	0
478	20250304	112500	93589875	1972	1972	1972	1972	0
479	20250304	112400	93589875	1972	1972	1972	1972	0
480	20250304	112300	93589875	1972	1972	1972	1972	0
481	20250304	112200	93589875	1972	1972	1972	1972	0
482	20250304	112100	93589875	1972	1972	1972	1972	1843
483	20250304	112000	89955479	1990	1990	1990	1990	0
484	20250304	111900	89955479	1990	1990	1990	1990	0
485	20250304	111800	89955479	1990	1990	1990	1990	0
486	20250304	111700	89955479	1990	1990	1990	1990	0
487	20250304	111600	89955479	1990	1990	1990	1990	0
488	20250304	111500	89955479	1990	1990	1990	1990	0
489	20250304	111400	89955479	1990	1990	1990	1990	0
490	20250304	111300	89955479	1990	1990	1990	1990	0
491	20250304	111200	89955479	1990	1990	1990	1990	0
492	20250304	111100	89955479	1990	1990	1990	1990	251
493	20250304	111000	89455989	1990	1990	1990	1990	1
494	20250304	110900	89453999	1992	1992	1992	1992	0
495	20250304	110800	89453999	1992	1992	1992	1992	0
496	20250304	110700	89453999	1992	1992	1992	1992	0
497	20250304	110600	89453999	1992	1992	1992	1992	0
498	20250304	110500	89453999	1992	1992	1992	1992	0
499	20250304	110400	89453999	1992	1992	1992	1992	0
500	20250304	110300	89453999	1992	1992	1992	1992	0
501	20250304	110200	89453999	1992	1992	1992	1992	0
502	20250304	110100	89453999	1992	1992	1992	1992	10
503	20250304	110000	89434079	1992	1992	1992	1992	0
504	20250304	105900	89434079	1992	1992	1992	1992	47
505	20250304	105800	89340455	1992	1992	1992	1992	34
506	20250304	105700	89272727	1992	1992	1992	1992	0
507	20250304	105600	89272727	1992	1992	1992	1992	0
508	20250304	105500	89272727	1992	1992	1992	1992	47
509	20250304	105400	89179103	1992	1992	1992	1992	10
510	20250304	105300	89159183	1992	1992	1992	1992	0
511	20250304	105200	89159183	1992	1992	1992	1992	0
512	20250304	105100	89159183	1992	1992	1992	1992	0
513	20250304	105000	89159183	1992	1992	1992	1992	0
514	20250304	104900	89159183	1992	1992	1992	1992	0
515	20250304	104800	89159183	1992	1992	1992	1992	0
516	20250304	104700	89159183	1992	1992	1992	1992	10
517	20250304	104600	89139263	1993	1966	1993	1966	5034
518	20250304	104500	79241532	1972	1972	1972	1972	414
519	20250304	104400	78425124	1992	1992	1993	1992	362
520	20250304	104300	77704019	1992	1972	1992	1972	317
521	20250304	104200	77078555	1969	1969	1969	1969	0
522	20250304	104100	77078555	1969	1969	1969	1969	0
523	20250304	104000	77078555	1969	1969	1969	1969	0
524	20250304	103900	77078555	1969	1969	1969	1969	18
525	20250304	103800	77043113	1993	1993	1993	1993	0
526	20250304	103700	77043113	1993	1993	1993	1993	2
527	20250304	103600	77039127	1995	1993	1995	1993	5
528	20250304	103500	77029158	1993	1992	1993	1992	27
529	20250304	103400	76975372	1958	1958	1958	1958	0
530	20250304	103300	76975372	1958	1958	1958	1958	0
531	20250304	103200	76975372	1958	1958	1958	1958	10
532	20250304	103100	76955792	1955	1955	1955	1955	0
533	20250304	103000	76955792	1955	1955	1955	1955	0
534	20250304	102900	76955792	1955	1955	1955	1955	200
535	20250304	102800	76564792	1950	1950	1950	1950	0
536	20250304	102700	76564792	1950	1950	1950	1950	0
537	20250304	102600	76564792	1950	1950	1950	1950	0
538	20250304	102500	76564792	1950	1950	1950	1950	0
539	20250304	102400	76564792	1950	1976	1976	1950	1439
540	20250304	102300	73738458	1995	1995	1995	1995	10
541	20250304	102200	73718508	1995	1995	1995	1995	100
542	20250304	102100	73519008	1995	1995	1995	1995	0
543	20250304	102000	73519008	1995	1985	1995	1985	100
544	20250304	101900	73320135	1975	1975	1975	1975	101
545	20250304	101800	73120660	1985	1985	1985	1985	0
546	20250304	101700	73120660	1985	1985	1985	1985	0
547	20250304	101600	73120660	1985	1985	1985	1985	0
548	20250304	101500	73120660	1985	1985	1985	1985	0
549	20250304	101400	73120660	1985	1985	1985	1985	1
550	20250304	101300	73118675	1975	1985	1985	1975	31
551	20250304	101200	73057440	1985	1985	1985	1985	0
552	20250304	101100	73057440	1985	1985	1985	1985	0
553	20250304	101000	73057440	1985	1985	1985	1985	0
554	20250304	100900	73057440	1985	1985	1985	1985	0
555	20250304	100800	73057440	1985	1985	1985	1985	0
556	20250304	100700	73057440	1985	1985	1985	1985	0
557	20250304	100600	73057440	1985	1977	1985	1975	1273
558	20250304	100500	70541223	1978	1978	1978	1978	0
559	20250304	100400	70541223	1978	1978	1978	1978	11
560	20250304	100300	70519465	1980	1980	1980	1980	0
561	20250304	100200	70519465	1980	1980	1980	1980	0
562	20250304	100100	70519465	1980	1980	1980	1980	100
563	20250304	100000	70321465	1971	1971	1971	1971	0
564	20250304	095900	70321465	1971	1971	1971	1971	177
565	20250304	095800	69972598	1994	1994	1994	1994	1
566	20250304	095700	69970604	1994	1967	1994	1967	41
567	20250304	095600	69889930	1995	1995	1995	1995	5
568	20250304	095500	69879955	1967	1968	1968	1967	500
569	20250304	095400	68896381	1965	1965	1965	1965	0
570	20250304	095300	68896381	1965	1966	1966	1965	1000
571	20250304	095200	66930421	1965	1966	1966	1965	200
572	20250304	095100	66537413	1962	1962	1962	1962	0
573	20250304	095000	66537413	1962	1962	1962	1962	0
574	20250304	094900	66537413	1962	1962	1962	1962	500
575	20250304	094800	65556413	1960	1960	1960	1960	0
576	20250304	094700	65556413	1960	1987	1987	1960	496
577	20250304	094600	64574452	1998	1998	1998	1998	1
578	20250304	094500	64572454	1990	1990	1990	1990	0
579	20250304	094400	64572454	1990	1978	1990	1978	1443
580	20250304	094300	61712981	1978	1971	1978	1971	47
581	20250304	094200	61620337	1978	1978	1978	1978	0
582	20250304	094100	61620337	1978	1978	1978	1978	0
583	20250304	094000	61620337	1978	1978	1978	1978	2
584	20250304	093900	61616381	1967	1973	1973	1967	727
585	20250304	093800	60185841	1979	1979	1979	1979	50
586	20250304	093700	60086891	1979	1979	1979	1979	1
587	20250304	093600	60084912	1979	1979	1979	1979	0
588	20250304	093500	60084912	1979	1979	1979	1979	0
589	20250304	093400	60084912	1979	1979	1979	1979	2
590	20250304	093300	60080954	1960	1960	1960	1960	3798
591	20250304	093200	52636874	1952	1952	1952	1952	0
592	20250304	093100	52636874	1952	1952	1952	1952	2881
593	20250304	093000	47013162	1960	1963	1963	1960	1208
594	20250304	092900	44645478	1980	1980	1980	1980	0
595	20250304	092800	44645478	1980	1980	1980	1980	0
596	20250304	092700	44645478	1980	1980	1980	1980	200
597	20250304	092600	44249478	1980	1980	1980	1980	5
598	20250304	092500	44239578	1980	1980	1980	1980	0
599	20250304	092400	44239578	1980	1980	1980	1980	5
600	20250304	092300	44229678	1980	1972	1980	1972	206
601	20250304	092200	43822794	1952	1972	1972	1951	190
602	20250304	092100	43450918	1972	1972	1972	1972	0
603	20250304	092000	43450918	1972	1972	1972	1972	150
604	20250304	091900	43155118	1961	1961	1961	1961	0
605	20250304	091800	43155118	1961	1956	1961	1949	376
606	20250304	091700	42418420	1956	1932	1956	1932	831
607	20250304	091600	40801266	1931	1931	1931	1931	395
608	20250304	091500	40038521	1953	1953	1953	1953	900
609	20250304	091400	38280821	1928	1928	1928	1928	34
610	20250304	091300	38215269	1975	1975	1975	1975	0
611	20250304	091200	38215269	1975	1975	1975	1975	1
612	20250304	091100	38213294	1919	1917	1919	1917	19
613	20250304	091000	38176861	1916	1916	1916	1916	30
614	20250304	090900	38119381	1904	1956	1956	1900	3943
615	20250304	090800	30458059	1989	1989	1990	1989	560
616	20250304	090700	29343784	1989	1950	1989	1944	5487
617	20250304	090600	18615297	1870	1870	1870	1870	0
618	20250304	090500	18615297	1870	1870	1870	1870	0
619	20250304	090400	18615297	1870	1989	1989	1870	8845
620	20250304	090300	1477114	1990	1990	1990	1990	23
621	20250304	090200	1431344	1999	1999	1999	1999	0
622	20250304	090100	1431344	1999	1999	1999	1999	1
623	20250304	090000	1429345	1999	1999	2000	1999	715