KissMeData/285800/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	203700	49717365	1950	1950	1950	1950	1830
3	20250403	203600	49717365	1950	1950	1950	1950	0
4	20250403	203500	49717365	1950	1950	1950	1950	0
5	20250403	203400	49717365	1950	1950	1950	1950	0
6	20250403	203300	49717365	1950	1950	1950	1950	0
7	20250403	203200	49717365	1950	1950	1950	1950	0
8	20250403	203100	49717365	1950	1950	1950	1950	0
9	20250403	203000	49717365	1950	1950	1950	1950	0
10	20250403	202900	49717365	1950	1950	1950	1950	0
11	20250403	202800	49717365	1950	1950	1950	1950	0
12	20250403	202700	49717365	1950	1950	1950	1950	0
13	20250403	202600	49717365	1950	1950	1950	1950	0
14	20250403	202500	49717365	1950	1950	1950	1950	0
15	20250403	202400	49717365	1950	1950	1950	1950	0
16	20250403	202300	49717365	1950	1950	1950	1950	0
17	20250403	202200	49717365	1950	1950	1950	1950	0
18	20250403	202100	49717365	1950	1950	1950	1950	0
19	20250403	202000	49717365	1950	1950	1950	1950	0
20	20250403	201900	49717365	1950	1950	1950	1950	0
21	20250403	201800	49717365	1950	1950	1950	1950	0
22	20250403	201700	49717365	1950	1950	1950	1950	0
23	20250403	201600	49717365	1950	1950	1950	1950	0
24	20250403	201500	49717365	1950	1950	1950	1950	0
25	20250403	201400	49717365	1950	1950	1950	1950	0
26	20250403	201300	49717365	1950	1950	1950	1950	0
27	20250403	201200	49717365	1950	1950	1950	1950	0
28	20250403	201100	49717365	1950	1950	1950	1950	0
29	20250403	201000	49717365	1950	1950	1950	1950	0
30	20250403	200900	49717365	1950	1950	1950	1950	0
31	20250403	200800	49717365	1950	1950	1950	1950	0
32	20250403	200700	49717365	1950	1950	1950	1950	1830
33	20250403	200600	49717365	1950	1950	1950	1950	0
34	20250403	200500	49717365	1950	1950	1950	1950	0
35	20250403	200400	49717365	1950	1950	1950	1950	0
36	20250403	200300	49717365	1950	1950	1950	1950	0
37	20250403	200200	49717365	1950	1950	1950	1950	0
38	20250403	200100	49717365	1950	1950	1950	1950	0
39	20250403	200000	49717365	1950	1950	1950	1950	0
40	20250403	195900	49717365	1950	1950	1950	1950	0
41	20250403	195800	49717365	1950	1950	1950	1950	0
42	20250403	195700	49717365	1950	1950	1950	1950	0
43	20250403	195600	49717365	1950	1950	1950	1950	0
44	20250403	195500	49717365	1950	1950	1950	1950	0
45	20250403	195400	49717365	1950	1950	1950	1950	0
46	20250403	195300	49717365	1950	1950	1950	1950	0
47	20250403	195200	49717365	1950	1950	1950	1950	0
48	20250403	195100	49717365	1950	1950	1950	1950	0
49	20250403	195000	49717365	1950	1950	1950	1950	0
50	20250403	194900	49717365	1950	1950	1950	1950	0
51	20250403	194800	49717365	1950	1950	1950	1950	0
52	20250403	194700	49717365	1950	1950	1950	1950	0
53	20250403	194600	49717365	1950	1950	1950	1950	0
54	20250403	194500	49717365	1950	1950	1950	1950	0
55	20250403	194400	49717365	1950	1950	1950	1950	0
56	20250403	194300	49717365	1950	1950	1950	1950	0
57	20250403	194200	49717365	1950	1950	1950	1950	0
58	20250403	194100	49717365	1950	1950	1950	1950	0
59	20250403	194000	49717365	1950	1950	1950	1950	0
60	20250403	193900	49717365	1950	1950	1950	1950	0
61	20250403	193800	49717365	1950	1950	1950	1950	0
62	20250403	193700	49717365	1950	1950	1950	1950	1830
63	20250403	193600	49717365	1950	1950	1950	1950	0
64	20250403	193500	49717365	1950	1950	1950	1950	0
65	20250403	193400	49717365	1950	1950	1950	1950	0
66	20250403	193300	49717365	1950	1950	1950	1950	0
67	20250403	193200	49717365	1950	1950	1950	1950	0
68	20250403	193100	49717365	1950	1950	1950	1950	0
69	20250403	193000	49717365	1950	1950	1950	1950	0
70	20250403	192900	49717365	1950	1950	1950	1950	0
71	20250403	192800	49717365	1950	1950	1950	1950	0
72	20250403	192700	49717365	1950	1950	1950	1950	0
73	20250403	192600	49717365	1950	1950	1950	1950	0
74	20250403	192500	49717365	1950	1950	1950	1950	0
75	20250403	192400	49717365	1950	1950	1950	1950	0
76	20250403	192300	49717365	1950	1950	1950	1950	0
77	20250403	192200	49717365	1950	1950	1950	1950	0
78	20250403	192100	49717365	1950	1950	1950	1950	0
79	20250403	192000	49717365	1950	1950	1950	1950	0
80	20250403	191900	49717365	1950	1950	1950	1950	0
81	20250403	191800	49717365	1950	1950	1950	1950	0
82	20250403	191700	49717365	1950	1950	1950	1950	0
83	20250403	191600	49717365	1950	1950	1950	1950	0
84	20250403	191500	49717365	1950	1950	1950	1950	0
85	20250403	191400	49717365	1950	1950	1950	1950	0
86	20250403	191300	49717365	1950	1950	1950	1950	0
87	20250403	191200	49717365	1950	1950	1950	1950	0
88	20250403	191100	49717365	1950	1950	1950	1950	0
89	20250403	191000	49717365	1950	1950	1950	1950	0
90	20250403	190900	49717365	1950	1950	1950	1950	0
91	20250403	190800	49717365	1950	1950	1950	1950	0
92	20250403	190700	49717365	1950	1950	1950	1950	1830
93	20250403	190600	49717365	1950	1950	1950	1950	0
94	20250403	190500	49717365	1950	1950	1950	1950	0
95	20250403	190400	49717365	1950	1950	1950	1950	0
96	20250403	190300	49717365	1950	1950	1950	1950	0
97	20250403	190200	49717365	1950	1950	1950	1950	0
98	20250403	190100	49717365	1950	1950	1950	1950	0
99	20250403	190000	49717365	1950	1950	1950	1950	0
100	20250403	185900	49717365	1950	1950	1950	1950	0
101	20250403	185800	49717365	1950	1950	1950	1950	0
102	20250403	185700	49717365	1950	1950	1950	1950	0
103	20250403	185600	49717365	1950	1950	1950	1950	0
104	20250403	185500	49717365	1950	1950	1950	1950	0
105	20250403	185400	49717365	1950	1950	1950	1950	0
106	20250403	185300	49717365	1950	1950	1950	1950	0
107	20250403	185200	49717365	1950	1950	1950	1950	0
108	20250403	185100	49717365	1950	1950	1950	1950	0
109	20250403	185000	49717365	1950	1950	1950	1950	0
110	20250403	184900	49717365	1950	1950	1950	1950	0
111	20250403	184800	49717365	1950	1950	1950	1950	0
112	20250403	184700	49717365	1950	1950	1950	1950	0
113	20250403	184600	49717365	1950	1950	1950	1950	0
114	20250403	184500	49717365	1950	1950	1950	1950	0
115	20250403	184400	49717365	1950	1950	1950	1950	0
116	20250403	184300	49717365	1950	1950	1950	1950	0
117	20250403	184200	49717365	1950	1950	1950	1950	0
118	20250403	184100	49717365	1950	1950	1950	1950	0
119	20250403	184000	49717365	1950	1950	1950	1950	0
120	20250403	183900	49717365	1950	1950	1950	1950	0
121	20250403	183800	49717365	1950	1950	1950	1950	0
122	20250403	183700	49717365	1950	1950	1950	1950	1830
123	20250403	183600	49717365	1950	1950	1950	1950	0
124	20250403	183500	49717365	1950	1950	1950	1950	0
125	20250403	183400	49717365	1950	1950	1950	1950	0
126	20250403	183300	49717365	1950	1950	1950	1950	0
127	20250403	183200	49717365	1950	1950	1950	1950	0
128	20250403	183100	49717365	1950	1950	1950	1950	0
129	20250403	183000	49717365	1950	1950	1950	1950	0
130	20250403	182900	49717365	1950	1950	1950	1950	0
131	20250403	182800	49717365	1950	1950	1950	1950	0
132	20250403	182700	49717365	1950	1950	1950	1950	0
133	20250403	182600	49717365	1950	1950	1950	1950	0
134	20250403	182500	49717365	1950	1950	1950	1950	0
135	20250403	182400	49717365	1950	1950	1950	1950	0
136	20250403	182300	49717365	1950	1950	1950	1950	0
137	20250403	182200	49717365	1950	1950	1950	1950	0
138	20250403	182100	49717365	1950	1950	1950	1950	0
139	20250403	182000	49717365	1950	1950	1950	1950	0
140	20250403	181900	49717365	1950	1950	1950	1950	0
141	20250403	181800	49717365	1950	1950	1950	1950	0
142	20250403	181700	49717365	1950	1950	1950	1950	0
143	20250403	181600	49717365	1950	1950	1950	1950	0
144	20250403	181500	49717365	1950	1950	1950	1950	0
145	20250403	181400	49717365	1950	1950	1950	1950	0
146	20250403	181300	49717365	1950	1950	1950	1950	0
147	20250403	181200	49717365	1950	1950	1950	1950	0
148	20250403	181100	49717365	1950	1950	1950	1950	0
149	20250403	181000	49717365	1950	1950	1950	1950	0
150	20250403	180900	49717365	1950	1950	1950	1950	0
151	20250403	180800	49717365	1950	1950	1950	1950	0
152	20250403	180700	49717365	1950	1950	1950	1950	1830
153	20250403	180600	49717365	1950	1950	1950	1950	0
154	20250403	180500	49717365	1950	1950	1950	1950	0
155	20250403	180400	49717365	1950	1950	1950	1950	0
156	20250403	180300	49717365	1950	1950	1950	1950	0
157	20250403	180200	49717365	1950	1950	1950	1950	0
158	20250403	180100	49717365	1950	1950	1950	1950	0
159	20250403	180000	49717365	1950	1950	1950	1950	0
160	20250403	175900	49717365	1950	1950	1950	1950	0
161	20250403	175800	49717365	1950	1950	1950	1950	0
162	20250403	175700	49717365	1950	1950	1950	1950	0
163	20250403	175600	49717365	1950	1950	1950	1950	0
164	20250403	175500	49717365	1950	1950	1950	1950	0
165	20250403	175400	49717365	1950	1950	1950	1950	0
166	20250403	175300	49717365	1950	1950	1950	1950	0
167	20250403	175200	49717365	1950	1950	1950	1950	0
168	20250403	175100	49717365	1950	1950	1950	1950	0
169	20250403	175000	49717365	1950	1950	1950	1950	0
170	20250403	174900	49717365	1950	1950	1950	1950	0
171	20250403	174800	49717365	1950	1950	1950	1950	0
172	20250403	174700	49717365	1950	1950	1950	1950	0
173	20250403	174600	49717365	1950	1950	1950	1950	0
174	20250403	174500	49717365	1950	1950	1950	1950	0
175	20250403	174400	49717365	1950	1950	1950	1950	0
176	20250403	174300	49717365	1950	1950	1950	1950	0
177	20250403	174200	49717365	1950	1950	1950	1950	0
178	20250403	174100	49717365	1950	1950	1950	1950	0
179	20250403	174000	49717365	1950	1950	1950	1950	0
180	20250403	173900	49717365	1950	1950	1950	1950	0
181	20250403	173800	49717365	1950	1950	1950	1950	0
182	20250403	173700	49717365	1950	1950	1950	1950	1830
183	20250403	173600	49717365	1950	1950	1950	1950	0
184	20250403	173500	49717365	1950	1950	1950	1950	0
185	20250403	173400	49717365	1950	1950	1950	1950	0
186	20250403	173300	49717365	1950	1950	1950	1950	0
187	20250403	173200	49717365	1950	1950	1950	1950	0
188	20250403	173100	49717365	1950	1950	1950	1950	0
189	20250403	173000	49717365	1950	1950	1950	1950	0
190	20250403	172900	49717365	1950	1950	1950	1950	0
191	20250403	172800	49717365	1950	1950	1950	1950	0
192	20250403	172700	49717365	1950	1950	1950	1950	0
193	20250403	172600	49717365	1950	1950	1950	1950	0
194	20250403	172500	49717365	1950	1950	1950	1950	0
195	20250403	172400	49717365	1950	1950	1950	1950	0
196	20250403	172300	49717365	1950	1950	1950	1950	0
197	20250403	172200	49717365	1950	1950	1950	1950	0
198	20250403	172100	49717365	1950	1950	1950	1950	0
199	20250403	172000	49717365	1950	1950	1950	1950	0
200	20250403	171900	49717365	1950	1950	1950	1950	0
201	20250403	171800	49717365	1950	1950	1950	1950	0
202	20250403	171700	49717365	1950	1950	1950	1950	0
203	20250403	171600	49717365	1950	1950	1950	1950	0
204	20250403	171500	49717365	1950	1950	1950	1950	0
205	20250403	171400	49717365	1950	1950	1950	1950	0
206	20250403	171300	49717365	1950	1950	1950	1950	0
207	20250403	171200	49717365	1950	1950	1950	1950	0
208	20250403	171100	49717365	1950	1950	1950	1950	0
209	20250403	171000	49717365	1950	1950	1950	1950	0
210	20250403	170900	49717365	1950	1950	1950	1950	0
211	20250403	170800	49717365	1950	1950	1950	1950	0
212	20250403	170700	49717365	1950	1950	1950	1950	1830
213	20250403	170600	49717365	1950	1950	1950	1950	0
214	20250403	170500	49717365	1950	1950	1950	1950	0
215	20250403	170400	49717365	1950	1950	1950	1950	0
216	20250403	170300	49717365	1950	1950	1950	1950	0
217	20250403	170200	49717365	1950	1950	1950	1950	0
218	20250403	170100	49717365	1950	1950	1950	1950	0
219	20250403	170000	49717365	1950	1950	1950	1950	0
220	20250403	165900	49717365	1950	1950	1950	1950	0
221	20250403	165800	49717365	1950	1950	1950	1950	0
222	20250403	165700	49717365	1950	1950	1950	1950	0
223	20250403	165600	49717365	1950	1950	1950	1950	0
224	20250403	165500	49717365	1950	1950	1950	1950	0
225	20250403	165400	49717365	1950	1950	1950	1950	0
226	20250403	165300	49717365	1950	1950	1950	1950	0
227	20250403	165200	49717365	1950	1950	1950	1950	0
228	20250403	165100	49717365	1950	1950	1950	1950	0
229	20250403	165000	49717365	1950	1950	1950	1950	0
230	20250403	164900	49717365	1950	1950	1950	1950	0
231	20250403	164800	49717365	1950	1950	1950	1950	0
232	20250403	164700	49717365	1950	1950	1950	1950	0
233	20250403	164600	49717365	1950	1950	1950	1950	0
234	20250403	164500	49717365	1950	1950	1950	1950	0
235	20250403	164400	49717365	1950	1950	1950	1950	0
236	20250403	164300	49717365	1950	1950	1950	1950	0
237	20250403	164200	49717365	1950	1950	1950	1950	0
238	20250403	164100	49717365	1950	1950	1950	1950	0
239	20250403	164000	49717365	1950	1950	1950	1950	0
240	20250403	163900	49717365	1950	1950	1950	1950	0
241	20250403	163800	49717365	1950	1950	1950	1950	0
242	20250403	163700	49717365	1950	1950	1950	1950	1830
243	20250403	163600	49717365	1950	1950	1950	1950	0
244	20250403	163500	49717365	1950	1950	1950	1950	0
245	20250403	163400	49717365	1950	1950	1950	1950	0
246	20250403	163300	49717365	1950	1950	1950	1950	0
247	20250403	163200	49717365	1950	1950	1950	1950	0
248	20250403	163100	49717365	1950	1950	1950	1950	0
249	20250403	163000	49717365	1950	1950	1950	1950	0
250	20250403	162900	49717365	1950	1950	1950	1950	0
251	20250403	162800	49717365	1950	1950	1950	1950	0
252	20250403	162700	49717365	1950	1950	1950	1950	0
253	20250403	162600	49717365	1950	1950	1950	1950	0
254	20250403	162500	49717365	1950	1950	1950	1950	0
255	20250403	162400	49717365	1950	1950	1950	1950	0
256	20250403	162300	49717365	1950	1950	1950	1950	0
257	20250403	162200	49717365	1950	1950	1950	1950	0
258	20250403	162100	49717365	1950	1950	1950	1950	0
259	20250403	162000	49717365	1950	1950	1950	1950	0
260	20250403	161900	49717365	1950	1950	1950	1950	0
261	20250403	161800	49717365	1950	1950	1950	1950	0
262	20250403	161700	49717365	1950	1950	1950	1950	0
263	20250403	161600	49717365	1950	1950	1950	1950	0
264	20250403	161500	49717365	1950	1950	1950	1950	0
265	20250403	161400	49717365	1950	1950	1950	1950	0
266	20250403	161300	49717365	1950	1950	1950	1950	0
267	20250403	161200	49717365	1950	1950	1950	1950	0
268	20250403	161100	49717365	1950	1950	1950	1950	0
269	20250403	161000	49717365	1950	1950	1950	1950	0
270	20250403	160900	49717365	1950	1950	1950	1950	0
271	20250403	160800	49717365	1950	1950	1950	1950	0
272	20250403	160700	49717365	1950	1950	1950	1950	1830
273	20250403	160600	49717365	1950	1950	1950	1950	0
274	20250403	160500	49717365	1950	1950	1950	1950	0
275	20250403	160400	49717365	1950	1950	1950	1950	0
276	20250403	160300	49717365	1950	1950	1950	1950	0
277	20250403	160200	49717365	1950	1950	1950	1950	0
278	20250403	160100	49717365	1950	1950	1950	1950	0
279	20250403	160000	49717365	1950	1950	1950	1950	0
280	20250403	155900	49717365	1950	1950	1950	1950	0
281	20250403	155800	49717365	1950	1950	1950	1950	0
282	20250403	155700	49717365	1950	1950	1950	1950	0
283	20250403	155600	49717365	1950	1950	1950	1950	0
284	20250403	155500	49717365	1950	1950	1950	1950	0
285	20250403	155400	49717365	1950	1950	1950	1950	0
286	20250403	155300	49717365	1950	1950	1950	1950	0
287	20250403	155200	49717365	1950	1950	1950	1950	0
288	20250403	155100	49717365	1950	1950	1950	1950	0
289	20250403	155000	49717365	1950	1950	1950	1950	0
290	20250403	154900	49717365	1950	1950	1950	1950	0
291	20250403	154800	49717365	1950	1950	1950	1950	0
292	20250403	154700	49717365	1950	1950	1950	1950	0
293	20250403	154600	49717365	1950	1950	1950	1950	0
294	20250403	154500	49717365	1950	1950	1950	1950	0
295	20250403	154400	49717365	1950	1950	1950	1950	0
296	20250403	154300	49717365	1950	1950	1950	1950	0
297	20250403	154200	49717365	1950	1950	1950	1950	0
298	20250403	154100	49717365	1950	1950	1950	1950	0
299	20250403	154000	49717365	1950	1950	1950	1950	0
300	20250403	153900	49717365	1950	1950	1950	1950	0
301	20250403	153800	49717365	1950	1950	1950	1950	0
302	20250403	153700	49717365	1950	1950	1950	1950	1830
303	20250403	153600	49717365	1950	1950	1950	1950	0
304	20250403	153500	49717365	1950	1950	1950	1950	0
305	20250403	153400	49717365	1950	1950	1950	1950	0
306	20250403	153300	49717365	1950	1950	1950	1950	0
307	20250403	153200	49717365	1950	1950	1950	1950	0
308	20250403	153100	49717365	1950	1950	1950	1950	0
309	20250403	153000	49717365	1950	1950	1950	1950	1830
310	20250403	152900	46148865	1987	1987	1987	1987	0
311	20250403	152800	46148865	1987	1987	1987	1987	0
312	20250403	152700	46148865	1987	1987	1987	1987	0
313	20250403	152600	46148865	1987	1987	1987	1987	0
314	20250403	152500	46148865	1987	1987	1987	1987	0
315	20250403	152400	46148865	1987	1987	1987	1987	0
316	20250403	152300	46148865	1987	1987	1987	1987	0
317	20250403	152200	46148865	1987	1987	1987	1987	0
318	20250403	152100	46148865	1987	1987	1987	1987	0
319	20250403	152000	46148865	1987	1987	1987	1987	0
320	20250403	151900	46148865	1987	1980	1987	1980	43
321	20250403	151800	46063718	1986	1986	1986	1986	0
322	20250403	151700	46063718	1986	1986	1986	1986	0
323	20250403	151600	46063718	1986	1986	1986	1986	0
324	20250403	151500	46063718	1986	1986	1986	1986	0
325	20250403	151400	46063718	1986	1986	1986	1986	0
326	20250403	151300	46063718	1986	1986	1986	1986	0
327	20250403	151200	46063718	1986	1986	1986	1986	0
328	20250403	151100	46063718	1986	1986	1986	1986	0
329	20250403	151000	46063718	1986	1986	1986	1986	0
330	20250403	150900	46063718	1986	1986	1986	1986	0
331	20250403	150800	46063718	1986	1986	1986	1986	0
332	20250403	150700	46063718	1986	1986	1986	1986	0
333	20250403	150600	46063718	1986	1986	1986	1986	0
334	20250403	150500	46063718	1986	1986	1986	1986	0
335	20250403	150400	46063718	1986	1986	1986	1986	0
336	20250403	150300	46063718	1986	1986	1986	1986	0
337	20250403	150200	46063718	1986	1986	1986	1986	0
338	20250403	150100	46063718	1986	1986	1986	1986	0
339	20250403	150000	46063718	1986	1986	1986	1986	0
340	20250403	145900	46063718	1986	1986	1986	1986	0
341	20250403	145800	46063718	1986	1986	1986	1986	0
342	20250403	145700	46063718	1986	1986	1986	1986	0
343	20250403	145600	46063718	1986	1986	1986	1986	0
344	20250403	145500	46063718	1986	1986	1986	1986	0
345	20250403	145400	46063718	1986	1986	1986	1986	0
346	20250403	145300	46063718	1986	1986	1986	1986	0
347	20250403	145200	46063718	1986	1986	1986	1986	0
348	20250403	145100	46063718	1986	1986	1986	1986	0
349	20250403	145000	46063718	1986	1986	1986	1986	0
350	20250403	144900	46063718	1986	1986	1986	1986	0
351	20250403	144800	46063718	1986	1986	1986	1986	0
352	20250403	144700	46063718	1986	1986	1986	1986	0
353	20250403	144600	46063718	1986	1986	1986	1986	0
354	20250403	144500	46063718	1986	1984	1986	1980	334
355	20250403	144400	45402235	1985	1985	1985	1985	1
356	20250403	144300	45400250	1984	1984	1984	1984	19
357	20250403	144200	45362554	1984	1984	1984	1984	0
358	20250403	144100	45362554	1984	1984	1984	1984	0
359	20250403	144000	45362554	1984	1984	1984	1984	0
360	20250403	143900	45362554	1984	1984	1984	1984	20
361	20250403	143800	45322874	1987	1987	1987	1987	0
362	20250403	143700	45322874	1987	1987	1987	1987	0
363	20250403	143600	45322874	1987	1987	1987	1987	0
364	20250403	143500	45322874	1987	1987	1987	1987	0
365	20250403	143400	45322874	1987	1987	1987	1987	0
366	20250403	143300	45322874	1987	1987	1987	1987	0
367	20250403	143200	45322874	1987	1987	1987	1987	0
368	20250403	143100	45322874	1987	1987	1987	1987	0
369	20250403	143000	45322874	1987	1987	1987	1987	0
370	20250403	142900	45322874	1987	1987	1987	1987	0
371	20250403	142800	45322874	1987	1987	1987	1987	0
372	20250403	142700	45322874	1987	1987	1987	1987	0
373	20250403	142600	45322874	1987	1987	1987	1987	0
374	20250403	142500	45322874	1987	1987	1987	1987	0
375	20250403	142400	45322874	1987	1984	1987	1984	507
376	20250403	142300	44316145	1987	1987	1987	1987	0
377	20250403	142200	44316145	1987	1987	1987	1987	0
378	20250403	142100	44316145	1987	1987	1987	1987	0
379	20250403	142000	44316145	1987	1987	1987	1987	0
380	20250403	141900	44316145	1987	1987	1987	1987	0
381	20250403	141800	44316145	1987	1987	1987	1987	0
382	20250403	141700	44316145	1987	1987	1987	1987	0
383	20250403	141600	44316145	1987	1987	1987	1987	0
384	20250403	141500	44316145	1987	1987	1987	1987	0
385	20250403	141400	44316145	1987	1987	1987	1987	0
386	20250403	141300	44316145	1987	1987	1987	1987	0
387	20250403	141200	44316145	1987	1987	1987	1987	0
388	20250403	141100	44316145	1987	1987	1987	1987	0
389	20250403	141000	44316145	1987	1987	1987	1987	0
390	20250403	140900	44316145	1987	1987	1987	1987	0
391	20250403	140800	44316145	1987	1987	1987	1987	0
392	20250403	140700	44316145	1987	1987	1987	1987	0
393	20250403	140600	44316145	1987	1987	1987	1987	0
394	20250403	140500	44316145	1987	1987	1987	1987	0
395	20250403	140400	44316145	1987	1987	1987	1987	0
396	20250403	140300	44316145	1987	1980	1987	1972	1506
397	20250403	140200	41341985	1993	1993	1993	1993	0
398	20250403	140100	41341985	1993	1993	1993	1993	0
399	20250403	140000	41341985	1993	1993	1993	1993	0
400	20250403	135900	41341985	1993	1993	1993	1993	0
401	20250403	135800	41341985	1993	1993	1993	1993	0
402	20250403	135700	41341985	1993	1993	1993	1993	0
403	20250403	135600	41341985	1993	1993	1993	1993	1
404	20250403	135500	41339992	1994	1994	1994	1994	0
405	20250403	135400	41339992	1994	1994	1994	1994	0
406	20250403	135300	41339992	1994	1994	1994	1994	0
407	20250403	135200	41339992	1994	1994	1994	1994	0
408	20250403	135100	41339992	1994	1994	1994	1994	0
409	20250403	135000	41339992	1994	1994	1994	1994	0
410	20250403	134900	41339992	1994	1994	1994	1994	0
411	20250403	134800	41339992	1994	1994	1994	1994	0
412	20250403	134700	41339992	1994	1994	1994	1994	0
413	20250403	134600	41339992	1994	1994	1994	1994	0
414	20250403	134500	41339992	1994	1994	1994	1994	0
415	20250403	134400	41339992	1994	1994	1994	1994	826
416	20250403	134300	39692948	1994	1994	1994	1994	0
417	20250403	134200	39692948	1994	1994	1994	1994	8
418	20250403	134100	39676996	1972	1977	1977	1972	59
419	20250403	134000	39560608	1994	1994	1994	1994	0
420	20250403	133900	39560608	1994	1994	1994	1994	0
421	20250403	133800	39560608	1994	1994	1994	1994	0
422	20250403	133700	39560608	1994	1994	1994	1994	0
423	20250403	133600	39560608	1994	1996	1996	1972	3893
424	20250403	133500	31865403	2015	2015	2015	2015	1
425	20250403	133400	31863388	2015	2015	2015	2015	1
426	20250403	133300	31861373	2015	2015	2015	2015	0
427	20250403	133200	31861373	2015	2015	2015	2015	0
428	20250403	133100	31861373	2015	2015	2015	2015	0
429	20250403	133000	31861373	2015	2015	2015	2015	0
430	20250403	132900	31861373	2015	2015	2015	2015	0
431	20250403	132800	31861373	2015	2015	2015	2015	1
432	20250403	132700	31859358	2015	2015	2015	2015	0
433	20250403	132600	31859358	2015	2015	2015	2015	0
434	20250403	132500	31859358	2015	2015	2015	2015	0
435	20250403	132400	31859358	2015	2015	2015	2015	0
436	20250403	132300	31859358	2015	2015	2015	2015	0
437	20250403	132200	31859358	2015	2015	2015	2015	0
438	20250403	132100	31859358	2015	2015	2015	2015	0
439	20250403	132000	31859358	2015	2015	2015	2015	0
440	20250403	131900	31859358	2015	2015	2015	2015	0
441	20250403	131800	31859358	2015	2015	2015	2015	0
442	20250403	131700	31859358	2015	2015	2015	2015	0
443	20250403	131600	31859358	2015	2015	2015	2015	0
444	20250403	131500	31859358	2015	2015	2015	2015	0
445	20250403	131400	31859358	2015	2015	2015	2015	0
446	20250403	131300	31859358	2015	2015	2015	2015	0
447	20250403	131200	31859358	2015	2015	2015	2015	7
448	20250403	131100	31845253	1995	1995	1995	1995	169
449	20250403	131000	31508098	2010	2010	2010	2010	0
450	20250403	130900	31508098	2010	1995	2010	1995	2
451	20250403	130800	31504093	1995	1995	1995	1995	100
452	20250403	130700	31304593	2015	1996	2015	1996	393
453	20250403	130600	30520146	2020	2005	2020	1995	33
454	20250403	130500	30454160	2020	2020	2020	2020	0
455	20250403	130400	30454160	2020	2020	2020	2020	0
456	20250403	130300	30454160	2020	2020	2020	2020	0
457	20250403	130200	30454160	2020	2020	2020	2020	5
458	20250403	130100	30444060	2020	2020	2020	2020	0
459	20250403	130000	30444060	2020	2020	2020	2020	0
460	20250403	125900	30444060	2020	2020	2020	2020	4
461	20250403	125800	30435980	2025	2025	2025	2025	0
462	20250403	125700	30435980	2025	2020	2025	2020	10
463	20250403	125600	30415770	2020	2020	2020	2020	0
464	20250403	125500	30415770	2020	2020	2020	2020	0
465	20250403	125400	30415770	2020	2020	2020	2020	0
466	20250403	125300	30415770	2020	2020	2020	2020	1
467	20250403	125200	30413750	2020	2020	2020	2020	0
468	20250403	125100	30413750	2020	2010	2025	1995	81
469	20250403	125000	30251380	2030	2030	2030	2030	0
470	20250403	124900	30251380	2030	1993	2030	1993	2078
471	20250403	124800	26104927	1999	1999	1999	1999	300
472	20250403	124700	25505227	1999	1999	1999	1999	4
473	20250403	124600	25497231	2005	2010	2010	2005	389
474	20250403	124500	24715466	2030	2030	2030	2030	11
475	20250403	124400	24693136	2035	2035	2040	2015	3309
476	20250403	124300	17948801	2040	1988	2045	1988	2032
477	20250403	124200	13879388	1988	1988	1988	1988	0
478	20250403	124100	13879388	1988	1988	1988	1988	0
479	20250403	124000	13879388	1988	1963	1988	1963	610
480	20250403	123900	12681708	1989	1989	1989	1989	0
481	20250403	123800	12681708	1989	1989	1989	1989	0
482	20250403	123700	12681708	1989	1986	1989	1986	111
483	20250403	123600	12461028	1986	1986	1986	1986	0
484	20250403	123500	12461028	1986	1986	1986	1986	0
485	20250403	123400	12461028	1986	1986	1986	1986	1
486	20250403	123300	12459042	1986	1962	1986	1961	19
487	20250403	123200	12421746	1986	1986	1986	1986	0
488	20250403	123100	12421746	1986	1986	1986	1986	0
489	20250403	123000	12421746	1986	1986	1986	1986	0
490	20250403	122900	12421746	1986	1986	1986	1986	0
491	20250403	122800	12421746	1986	1986	1986	1986	15
492	20250403	122700	12391956	1986	1986	1986	1986	0
493	20250403	122600	12391956	1986	1982	1986	1982	30
494	20250403	122500	12332420	1983	1983	1983	1983	500
495	20250403	122400	11340920	1983	1983	1983	1983	0
496	20250403	122300	11340920	1983	1983	1983	1983	0
497	20250403	122200	11340920	1983	1983	1983	1983	1
498	20250403	122100	11338937	1962	1983	1983	1962	19
499	20250403	122000	11301638	1989	1989	1989	1989	0
500	20250403	121900	11301638	1989	1989	1989	1989	0
501	20250403	121800	11301638	1989	1989	1989	1989	0
502	20250403	121700	11301638	1989	1989	1989	1989	0
503	20250403	121600	11301638	1989	1989	1989	1989	0
504	20250403	121500	11301638	1989	1989	1989	1989	0
505	20250403	121400	11301638	1989	1989	1989	1989	0
506	20250403	121300	11301638	1989	1989	1989	1989	0
507	20250403	121200	11301638	1989	1989	1989	1989	0
508	20250403	121100	11301638	1989	1989	1989	1989	0
509	20250403	121000	11301638	1989	1989	1989	1989	0
510	20250403	120900	11301638	1989	1989	1989	1989	0
511	20250403	120800	11301638	1989	1989	1989	1989	0
512	20250403	120700	11301638	1989	1989	1989	1989	0
513	20250403	120600	11301638	1989	1989	1989	1989	0
514	20250403	120500	11301638	1989	1989	1989	1989	0
515	20250403	120400	11301638	1989	1989	1989	1989	0
516	20250403	120300	11301638	1989	1989	1989	1989	0
517	20250403	120200	11301638	1989	1989	1989	1989	0
518	20250403	120100	11301638	1989	1989	1989	1989	0
519	20250403	120000	11301638	1989	1989	1989	1989	0
520	20250403	115900	11301638	1989	1989	1989	1989	0
521	20250403	115800	11301638	1989	1989	1989	1989	0
522	20250403	115700	11301638	1989	1989	1989	1989	0
523	20250403	115600	11301638	1989	1989	1989	1989	0
524	20250403	115500	11301638	1989	1989	1989	1989	0
525	20250403	115400	11301638	1989	1989	1989	1989	0
526	20250403	115300	11301638	1989	1989	1989	1989	0
527	20250403	115200	11301638	1989	1989	1989	1989	0
528	20250403	115100	11301638	1989	1989	1989	1989	0
529	20250403	115000	11301638	1989	1989	1989	1989	0
530	20250403	114900	11301638	1989	1989	1989	1989	0
531	20250403	114800	11301638	1989	1989	1989	1989	0
532	20250403	114700	11301638	1989	1989	1989	1989	0
533	20250403	114600	11301638	1989	1989	1989	1989	0
534	20250403	114500	11301638	1989	1989	1989	1989	0
535	20250403	114400	11301638	1989	1989	1989	1989	0
536	20250403	114300	11301638	1989	1989	1989	1989	0
537	20250403	114200	11301638	1989	1989	1989	1989	0
538	20250403	114100	11301638	1989	1989	1989	1989	0
539	20250403	114000	11301638	1989	1989	1989	1989	0
540	20250403	113900	11301638	1989	1989	1989	1989	0
541	20250403	113800	11301638	1989	1989	1989	1989	0
542	20250403	113700	11301638	1989	1989	1989	1989	26
543	20250403	113600	11249924	1988	1988	1988	1988	0
544	20250403	113500	11249924	1988	1988	1988	1988	50
545	20250403	113400	11150524	1988	1988	1988	1988	0
546	20250403	113300	11150524	1988	1988	1988	1988	5
547	20250403	113200	11140584	1988	1988	1988	1988	0
548	20250403	113100	11140584	1988	1984	1988	1984	55
549	20250403	113000	11031363	1987	1987	1987	1987	0
550	20250403	112900	11031363	1987	1987	1987	1987	0
551	20250403	112800	11031363	1987	1987	1987	1987	0
552	20250403	112700	11031363	1987	1987	1987	1987	30
553	20250403	112600	10971753	1988	1988	1988	1988	0
554	20250403	112500	10971753	1988	1988	1988	1988	0
555	20250403	112400	10971753	1988	1983	1988	1983	100
556	20250403	112300	10773066	1983	1962	1983	1962	6
557	20250403	112200	10761273	1986	1986	1986	1986	0
558	20250403	112100	10761273	1986	1986	1986	1986	0
559	20250403	112000	10761273	1986	1986	1986	1986	0
560	20250403	111900	10761273	1986	1986	1986	1986	0
561	20250403	111800	10761273	1986	1986	1986	1986	0
562	20250403	111700	10761273	1986	1986	1986	1986	0
563	20250403	111600	10761273	1986	1986	1986	1986	0
564	20250403	111500	10761273	1986	1986	1986	1986	0
565	20250403	111400	10761273	1986	1986	1986	1986	0
566	20250403	111300	10761273	1986	1986	1986	1986	0
567	20250403	111200	10761273	1986	1986	1986	1986	0
568	20250403	111100	10761273	1986	1986	1986	1986	0
569	20250403	111000	10761273	1986	1986	1986	1986	0
570	20250403	110900	10761273	1986	1986	1986	1986	0
571	20250403	110800	10761273	1986	1986	1986	1986	0
572	20250403	110700	10761273	1986	1986	1986	1986	0
573	20250403	110600	10761273	1986	1986	1986	1986	0
574	20250403	110500	10761273	1986	1986	1986	1986	0
575	20250403	110400	10761273	1986	1986	1986	1986	0
576	20250403	110300	10761273	1986	1986	1986	1986	0
577	20250403	110200	10761273	1986	1986	1986	1986	0
578	20250403	110100	10761273	1986	1986	1986	1986	0
579	20250403	110000	10761273	1986	1986	1986	1986	0
580	20250403	105900	10761273	1986	1986	1986	1986	0
581	20250403	105800	10761273	1986	1986	1986	1986	0
582	20250403	105700	10761273	1986	1986	1986	1986	0
583	20250403	105600	10761273	1986	1986	1986	1986	0
584	20250403	105500	10761273	1986	1986	1986	1986	0
585	20250403	105400	10761273	1986	1986	1986	1986	0
586	20250403	105300	10761273	1986	1979	1986	1979	2
587	20250403	105200	10757308	1963	1963	1963	1963	10
588	20250403	105100	10737678	1988	1988	1988	1988	0
589	20250403	105000	10737678	1988	1988	1989	1963	159
590	20250403	104900	10424270	1989	1989	1989	1989	0
591	20250403	104800	10424270	1989	1989	1989	1989	0
592	20250403	104700	10424270	1989	1989	1989	1989	0
593	20250403	104600	10424270	1989	1989	1989	1989	1
594	20250403	104500	10422281	1985	1985	1985	1985	3
595	20250403	104400	10416326	1963	1964	1964	1963	18
596	20250403	104300	10380985	1989	1989	1989	1989	0
597	20250403	104200	10380985	1989	1989	1989	1989	200
598	20250403	104100	9983185	1989	1989	1989	1989	0
599	20250403	104000	9983185	1989	1989	1989	1989	0
600	20250403	103900	9983185	1989	1989	1989	1989	0
601	20250403	103800	9983185	1989	1989	1989	1989	0
602	20250403	103700	9983185	1989	1989	1989	1989	0
603	20250403	103600	9983185	1989	1989	1989	1989	1
604	20250403	103500	9981196	1964	1964	1964	1964	2
605	20250403	103400	9977268	1989	1989	1989	1989	0
606	20250403	103300	9977268	1989	1989	1989	1989	0
607	20250403	103200	9977268	1989	1989	1989	1989	0
608	20250403	103100	9977268	1989	1989	1989	1989	0
609	20250403	103000	9977268	1989	1989	1989	1989	0
610	20250403	102900	9977268	1989	1989	1989	1989	0
611	20250403	102800	9977268	1989	1989	1989	1989	0
612	20250403	102700	9977268	1989	1987	1989	1987	25
613	20250403	102600	9927569	1964	1969	1969	1964	111
614	20250403	102500	9709265	1999	1999	1999	1999	0
615	20250403	102400	9709265	1999	1999	1999	1999	0
616	20250403	102300	9709265	1999	1999	1999	1999	0
617	20250403	102200	9709265	1999	1999	1999	1999	0
618	20250403	102100	9709265	1999	1999	1999	1999	1
619	20250403	102000	9707266	1977	1977	1977	1977	10
620	20250403	101900	9687496	2000	2000	2000	2000	0
621	20250403	101800	9687496	2000	2000	2000	2000	0
622	20250403	101700	9687496	2000	2000	2000	2000	0
623	20250403	101600	9687496	2000	2000	2000	2000	0
624	20250403	101500	9687496	2000	2000	2000	2000	0
625	20250403	101400	9687496	2000	2000	2000	2000	0
626	20250403	101300	9687496	2000	2000	2000	2000	0
627	20250403	101200	9687496	2000	2000	2000	2000	0
628	20250403	101100	9687496	2000	1999	2000	1999	809
629	20250403	101000	8069604	2000	2000	2000	2000	0
630	20250403	100900	8069604	2000	1969	2000	1969	452
631	20250403	100800	7173867	1969	1965	1969	1965	240
632	20250403	100700	6701407	1965	1965	1965	1965	0
633	20250403	100600	6701407	1965	1965	1965	1965	0
634	20250403	100500	6701407	1965	1965	1965	1965	0
635	20250403	100400	6701407	1965	1965	1965	1965	0
636	20250403	100300	6701407	1965	1965	1965	1965	0
637	20250403	100200	6701407	1965	1965	1965	1965	0
638	20250403	100100	6701407	1965	1965	1965	1965	1
639	20250403	100000	6699442	1968	1941	1968	1939	301
640	20250403	095900	6115765	1969	1969	1969	1969	0
641	20250403	095800	6115765	1969	1969	1969	1969	1
642	20250403	095700	6113796	1969	1969	1969	1969	0
643	20250403	095600	6113796	1969	1969	1969	1969	1
644	20250403	095500	6111827	1937	1937	1937	1937	5
645	20250403	095400	6102142	1969	1969	1969	1969	1
646	20250403	095300	6100173	1936	1940	1940	1936	284
647	20250403	095200	5550027	1970	1970	1970	1970	23
648	20250403	095100	5504717	1970	1970	1970	1970	0
649	20250403	095000	5504717	1970	1970	1970	1970	0
650	20250403	094900	5504717	1970	1970	1970	1970	0
651	20250403	094800	5504717	1970	1970	1970	1970	0
652	20250403	094700	5504717	1970	1970	1970	1970	0
653	20250403	094600	5504717	1970	1970	1970	1970	0
654	20250403	094500	5504717	1970	1970	1970	1970	20
655	20250403	094400	5465317	1970	1970	1970	1970	0
656	20250403	094300	5465317	1970	1970	1970	1970	0
657	20250403	094200	5465317	1970	1970	1970	1970	0
658	20250403	094100	5465317	1970	1970	1970	1970	0
659	20250403	094000	5465317	1970	1970	1970	1970	0
660	20250403	093900	5465317	1970	1970	1970	1970	0
661	20250403	093800	5465317	1970	1970	1970	1970	0
662	20250403	093700	5465317	1970	1970	1970	1970	0
663	20250403	093600	5465317	1970	1970	1970	1970	4
664	20250403	093500	5457437	1970	1970	1970	1970	5
665	20250403	093400	5447587	1970	1940	1970	1940	68
666	20250403	093300	5315637	1969	1969	1969	1969	100
667	20250403	093200	5118737	1969	1969	1969	1969	0
668	20250403	093100	5118737	1969	1969	1969	1969	0
669	20250403	093000	5118737	1969	1969	1969	1969	33
670	20250403	092900	5053760	1969	1969	1969	1969	0
671	20250403	092800	5053760	1969	1969	1969	1969	0
672	20250403	092700	5053760	1969	1969	1969	1969	0
673	20250403	092600	5053760	1969	1969	1969	1969	0
674	20250403	092500	5053760	1969	1925	1969	1925	616
675	20250403	092400	3867916	1926	1926	1926	1926	19
676	20250403	092300	3831322	1963	1963	1963	1963	0
677	20250403	092200	3831322	1963	1963	1963	1963	0
678	20250403	092100	3831322	1963	1963	1963	1963	0
679	20250403	092000	3831322	1963	1963	1963	1963	0
680	20250403	091900	3831322	1963	1963	1963	1963	0
681	20250403	091800	3831322	1963	1963	1963	1963	0
682	20250403	091700	3831322	1963	1963	1963	1963	0
683	20250403	091600	3831322	1963	1963	1963	1963	0
684	20250403	091500	3831322	1963	1951	1963	1924	584
685	20250403	091400	2691049	1923	1923	1923	1923	414
686	20250403	091300	1894927	1923	1924	1924	1923	200
687	20250403	091200	1510323	1970	1951	1970	1951	5
688	20250403	091100	1500549	1928	1982	1982	1928	208
689	20250403	091000	1098079	1951	1985	1985	1951	34
690	20250403	090900	1030864	1986	1986	1986	1986	1
691	20250403	090800	1028878	1923	1923	1923	1923	223
692	20250403	090700	600049	1988	1988	1988	1988	0
693	20250403	090600	600049	1988	1988	1988	1988	0
694	20250403	090500	600049	1988	1950	1988	1950	12
695	20250403	090400	576611	1991	1991	1991	1991	15
696	20250403	090300	546746	1994	1994	1994	1994	0
697	20250403	090200	546746	1994	1994	1994	1994	1
698	20250403	090100	544752	1950	1950	1950	1950	100
699	20250403	090000	349752	1976	1976	1976	1976	177