KissMeData/058110/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194200	278222723	1880	1880	1880	1880	8452
3	20250307	194100	278222723	1880	1880	1880	1880	0
4	20250307	194000	278222723	1880	1880	1880	1880	0
5	20250307	193900	278222723	1880	1880	1880	1880	0
6	20250307	193800	278222723	1880	1880	1880	1880	0
7	20250307	193700	278222723	1880	1880	1880	1880	0
8	20250307	193600	278222723	1880	1880	1880	1880	0
9	20250307	193500	278222723	1880	1880	1880	1880	0
10	20250307	193400	278222723	1880	1880	1880	1880	0
11	20250307	193300	278222723	1880	1880	1880	1880	0
12	20250307	193200	278222723	1880	1880	1880	1880	0
13	20250307	193100	278222723	1880	1880	1880	1880	0
14	20250307	193000	278222723	1880	1880	1880	1880	0
15	20250307	192900	278222723	1880	1880	1880	1880	0
16	20250307	192800	278222723	1880	1880	1880	1880	0
17	20250307	192700	278222723	1880	1880	1880	1880	0
18	20250307	192600	278222723	1880	1880	1880	1880	0
19	20250307	192500	278222723	1880	1880	1880	1880	0
20	20250307	192400	278222723	1880	1880	1880	1880	0
21	20250307	192300	278222723	1880	1880	1880	1880	0
22	20250307	192200	278222723	1880	1880	1880	1880	0
23	20250307	192100	278222723	1880	1880	1880	1880	0
24	20250307	192000	278222723	1880	1880	1880	1880	0
25	20250307	191900	278222723	1880	1880	1880	1880	0
26	20250307	191800	278222723	1880	1880	1880	1880	0
27	20250307	191700	278222723	1880	1880	1880	1880	0
28	20250307	191600	278222723	1880	1880	1880	1880	0
29	20250307	191500	278222723	1880	1880	1880	1880	0
30	20250307	191400	278222723	1880	1880	1880	1880	0
31	20250307	191300	278222723	1880	1880	1880	1880	0
32	20250307	191200	278222723	1880	1880	1880	1880	8452
33	20250307	191100	278222723	1880	1880	1880	1880	0
34	20250307	191000	278222723	1880	1880	1880	1880	0
35	20250307	190900	278222723	1880	1880	1880	1880	0
36	20250307	190800	278222723	1880	1880	1880	1880	0
37	20250307	190700	278222723	1880	1880	1880	1880	0
38	20250307	190600	278222723	1880	1880	1880	1880	0
39	20250307	190500	278222723	1880	1880	1880	1880	0
40	20250307	190400	278222723	1880	1880	1880	1880	0
41	20250307	190300	278222723	1880	1880	1880	1880	0
42	20250307	190200	278222723	1880	1880	1880	1880	0
43	20250307	190100	278222723	1880	1880	1880	1880	0
44	20250307	190000	278222723	1880	1880	1880	1880	0
45	20250307	185900	278222723	1880	1880	1880	1880	0
46	20250307	185800	278222723	1880	1880	1880	1880	0
47	20250307	185700	278222723	1880	1880	1880	1880	0
48	20250307	185600	278222723	1880	1880	1880	1880	0
49	20250307	185500	278222723	1880	1880	1880	1880	0
50	20250307	185400	278222723	1880	1880	1880	1880	0
51	20250307	185300	278222723	1880	1880	1880	1880	0
52	20250307	185200	278222723	1880	1880	1880	1880	0
53	20250307	185100	278222723	1880	1880	1880	1880	0
54	20250307	185000	278222723	1880	1880	1880	1880	0
55	20250307	184900	278222723	1880	1880	1880	1880	0
56	20250307	184800	278222723	1880	1880	1880	1880	0
57	20250307	184700	278222723	1880	1880	1880	1880	0
58	20250307	184600	278222723	1880	1880	1880	1880	0
59	20250307	184500	278222723	1880	1880	1880	1880	0
60	20250307	184400	278222723	1880	1880	1880	1880	0
61	20250307	184300	278222723	1880	1880	1880	1880	0
62	20250307	184200	278222723	1880	1880	1880	1880	8452
63	20250307	184100	278222723	1880	1880	1880	1880	0
64	20250307	184000	278222723	1880	1880	1880	1880	0
65	20250307	183900	278222723	1880	1880	1880	1880	0
66	20250307	183800	278222723	1880	1880	1880	1880	0
67	20250307	183700	278222723	1880	1880	1880	1880	0
68	20250307	183600	278222723	1880	1880	1880	1880	0
69	20250307	183500	278222723	1880	1880	1880	1880	0
70	20250307	183400	278222723	1880	1880	1880	1880	0
71	20250307	183300	278222723	1880	1880	1880	1880	0
72	20250307	183200	278222723	1880	1880	1880	1880	0
73	20250307	183100	278222723	1880	1880	1880	1880	0
74	20250307	183000	278222723	1880	1880	1880	1880	0
75	20250307	182900	278222723	1880	1880	1880	1880	0
76	20250307	182800	278222723	1880	1880	1880	1880	0
77	20250307	182700	278222723	1880	1880	1880	1880	0
78	20250307	182600	278222723	1880	1880	1880	1880	0
79	20250307	182500	278222723	1880	1880	1880	1880	0
80	20250307	182400	278222723	1880	1880	1880	1880	0
81	20250307	182300	278222723	1880	1880	1880	1880	0
82	20250307	182200	278222723	1880	1880	1880	1880	0
83	20250307	182100	278222723	1880	1880	1880	1880	0
84	20250307	182000	278222723	1880	1880	1880	1880	0
85	20250307	181900	278222723	1880	1880	1880	1880	0
86	20250307	181800	278222723	1880	1880	1880	1880	0
87	20250307	181700	278222723	1880	1880	1880	1880	0
88	20250307	181600	278222723	1880	1880	1880	1880	0
89	20250307	181500	278222723	1880	1880	1880	1880	0
90	20250307	181400	278222723	1880	1880	1880	1880	0
91	20250307	181300	278222723	1880	1880	1880	1880	0
92	20250307	181200	278222723	1880	1880	1880	1880	8452
93	20250307	181100	278222723	1880	1880	1880	1880	0
94	20250307	181000	278222723	1880	1880	1880	1880	0
95	20250307	180900	278222723	1880	1880	1880	1880	0
96	20250307	180800	278222723	1880	1880	1880	1880	0
97	20250307	180700	278222723	1880	1880	1880	1880	0
98	20250307	180600	278222723	1880	1880	1880	1880	0
99	20250307	180500	278222723	1880	1880	1880	1880	0
100	20250307	180400	278222723	1880	1880	1880	1880	0
101	20250307	180300	278222723	1880	1880	1880	1880	0
102	20250307	180200	278222723	1880	1880	1880	1880	0
103	20250307	180100	278222723	1880	1880	1880	1880	0
104	20250307	180000	278222723	1880	1880	1880	1880	0
105	20250307	175900	278222723	1880	1880	1880	1880	0
106	20250307	175800	278222723	1880	1880	1880	1880	0
107	20250307	175700	278222723	1880	1880	1880	1880	0
108	20250307	175600	278222723	1880	1880	1880	1880	0
109	20250307	175500	278222723	1880	1880	1880	1880	0
110	20250307	175400	278222723	1880	1880	1880	1880	0
111	20250307	175300	278222723	1880	1880	1880	1880	0
112	20250307	175200	278222723	1880	1880	1880	1880	0
113	20250307	175100	278222723	1880	1880	1880	1880	0
114	20250307	175000	278222723	1880	1880	1880	1880	0
115	20250307	174900	278222723	1880	1880	1880	1880	0
116	20250307	174800	278222723	1880	1880	1880	1880	0
117	20250307	174700	278222723	1880	1880	1880	1880	0
118	20250307	174600	278222723	1880	1880	1880	1880	0
119	20250307	174500	278222723	1880	1880	1880	1880	0
120	20250307	174400	278222723	1880	1880	1880	1880	0
121	20250307	174300	278222723	1880	1880	1880	1880	0
122	20250307	174200	278222723	1880	1880	1880	1880	8452
123	20250307	174100	278222723	1880	1880	1880	1880	0
124	20250307	174000	278222723	1880	1880	1880	1880	0
125	20250307	173900	278222723	1880	1880	1880	1880	0
126	20250307	173800	278222723	1880	1880	1880	1880	0
127	20250307	173700	278222723	1880	1880	1880	1880	0
128	20250307	173600	278222723	1880	1880	1880	1880	0
129	20250307	173500	278222723	1880	1880	1880	1880	0
130	20250307	173400	278222723	1880	1880	1880	1880	0
131	20250307	173300	278222723	1880	1880	1880	1880	0
132	20250307	173200	278222723	1880	1880	1880	1880	0
133	20250307	173100	278222723	1880	1880	1880	1880	0
134	20250307	173000	278222723	1880	1880	1880	1880	0
135	20250307	172900	278222723	1880	1880	1880	1880	0
136	20250307	172800	278222723	1880	1880	1880	1880	0
137	20250307	172700	278222723	1880	1880	1880	1880	0
138	20250307	172600	278222723	1880	1880	1880	1880	0
139	20250307	172500	278222723	1880	1880	1880	1880	0
140	20250307	172400	278222723	1880	1880	1880	1880	0
141	20250307	172300	278222723	1880	1880	1880	1880	0
142	20250307	172200	278222723	1880	1880	1880	1880	0
143	20250307	172100	278222723	1880	1880	1880	1880	0
144	20250307	172000	278222723	1880	1880	1880	1880	0
145	20250307	171900	278222723	1880	1880	1880	1880	0
146	20250307	171800	278222723	1880	1880	1880	1880	0
147	20250307	171700	278222723	1880	1880	1880	1880	0
148	20250307	171600	278222723	1880	1880	1880	1880	0
149	20250307	171500	278222723	1880	1880	1880	1880	0
150	20250307	171400	278222723	1880	1880	1880	1880	0
151	20250307	171300	278222723	1880	1880	1880	1880	0
152	20250307	171200	278222723	1880	1880	1880	1880	8452
153	20250307	171100	278222723	1880	1880	1880	1880	0
154	20250307	171000	278222723	1880	1880	1880	1880	0
155	20250307	170900	278222723	1880	1880	1880	1880	0
156	20250307	170800	278222723	1880	1880	1880	1880	0
157	20250307	170700	278222723	1880	1880	1880	1880	0
158	20250307	170600	278222723	1880	1880	1880	1880	0
159	20250307	170500	278222723	1880	1880	1880	1880	0
160	20250307	170400	278222723	1880	1880	1880	1880	0
161	20250307	170300	278222723	1880	1880	1880	1880	0
162	20250307	170200	278222723	1880	1880	1880	1880	0
163	20250307	170100	278222723	1880	1880	1880	1880	0
164	20250307	170000	278222723	1880	1880	1880	1880	0
165	20250307	165900	278222723	1880	1880	1880	1880	0
166	20250307	165800	278222723	1880	1880	1880	1880	0
167	20250307	165700	278222723	1880	1880	1880	1880	0
168	20250307	165600	278222723	1880	1880	1880	1880	0
169	20250307	165500	278222723	1880	1880	1880	1880	0
170	20250307	165400	278222723	1880	1880	1880	1880	0
171	20250307	165300	278222723	1880	1880	1880	1880	0
172	20250307	165200	278222723	1880	1880	1880	1880	0
173	20250307	165100	278222723	1880	1880	1880	1880	0
174	20250307	165000	278222723	1880	1880	1880	1880	0
175	20250307	164900	278222723	1880	1880	1880	1880	0
176	20250307	164800	278222723	1880	1880	1880	1880	0
177	20250307	164700	278222723	1880	1880	1880	1880	0
178	20250307	164600	278222723	1880	1880	1880	1880	0
179	20250307	164500	278222723	1880	1880	1880	1880	0
180	20250307	164400	278222723	1880	1880	1880	1880	0
181	20250307	164300	278222723	1880	1880	1880	1880	0
182	20250307	164200	278222723	1880	1880	1880	1880	8452
183	20250307	164100	278222723	1880	1880	1880	1880	0
184	20250307	164000	278222723	1880	1880	1880	1880	0
185	20250307	163900	278222723	1880	1880	1880	1880	0
186	20250307	163800	278222723	1880	1880	1880	1880	0
187	20250307	163700	278222723	1880	1880	1880	1880	0
188	20250307	163600	278222723	1880	1880	1880	1880	0
189	20250307	163500	278222723	1880	1880	1880	1880	0
190	20250307	163400	278222723	1880	1880	1880	1880	0
191	20250307	163300	278222723	1880	1880	1880	1880	0
192	20250307	163200	278222723	1880	1880	1880	1880	0
193	20250307	163100	278222723	1880	1880	1880	1880	0
194	20250307	163000	278222723	1880	1880	1880	1880	0
195	20250307	162900	278222723	1880	1880	1880	1880	0
196	20250307	162800	278222723	1880	1880	1880	1880	0
197	20250307	162700	278222723	1880	1880	1880	1880	0
198	20250307	162600	278222723	1880	1880	1880	1880	0
199	20250307	162500	278222723	1880	1880	1880	1880	0
200	20250307	162400	278222723	1880	1880	1880	1880	0
201	20250307	162300	278222723	1880	1880	1880	1880	0
202	20250307	162200	278222723	1880	1880	1880	1880	0
203	20250307	162100	278222723	1880	1880	1880	1880	0
204	20250307	162000	278222723	1880	1880	1880	1880	0
205	20250307	161900	278222723	1880	1880	1880	1880	0
206	20250307	161800	278222723	1880	1880	1880	1880	0
207	20250307	161700	278222723	1880	1880	1880	1880	0
208	20250307	161600	278222723	1880	1880	1880	1880	0
209	20250307	161500	278222723	1880	1880	1880	1880	0
210	20250307	161400	278222723	1880	1880	1880	1880	0
211	20250307	161300	278222723	1880	1880	1880	1880	0
212	20250307	161200	278222723	1880	1880	1880	1880	8452
213	20250307	161100	278222723	1880	1880	1880	1880	0
214	20250307	161000	278222723	1880	1880	1880	1880	0
215	20250307	160900	278222723	1880	1880	1880	1880	0
216	20250307	160800	278222723	1880	1880	1880	1880	0
217	20250307	160700	278222723	1880	1880	1880	1880	0
218	20250307	160600	278222723	1880	1880	1880	1880	0
219	20250307	160500	278222723	1880	1880	1880	1880	0
220	20250307	160400	278222723	1880	1880	1880	1880	0
221	20250307	160300	278222723	1880	1880	1880	1880	0
222	20250307	160200	278222723	1880	1880	1880	1880	0
223	20250307	160100	278222723	1880	1880	1880	1880	0
224	20250307	160000	278222723	1880	1880	1880	1880	0
225	20250307	155900	278222723	1880	1880	1880	1880	0
226	20250307	155800	278222723	1880	1880	1880	1880	0
227	20250307	155700	278222723	1880	1880	1880	1880	0
228	20250307	155600	278222723	1880	1880	1880	1880	0
229	20250307	155500	278222723	1880	1880	1880	1880	0
230	20250307	155400	278222723	1880	1880	1880	1880	0
231	20250307	155300	278222723	1880	1880	1880	1880	0
232	20250307	155200	278222723	1880	1880	1880	1880	0
233	20250307	155100	278222723	1880	1880	1880	1880	0
234	20250307	155000	278222723	1880	1880	1880	1880	0
235	20250307	154900	278222723	1880	1880	1880	1880	0
236	20250307	154800	278222723	1880	1880	1880	1880	0
237	20250307	154700	278222723	1880	1880	1880	1880	0
238	20250307	154600	278222723	1880	1880	1880	1880	0
239	20250307	154500	278222723	1880	1880	1880	1880	0
240	20250307	154400	278222723	1880	1880	1880	1880	0
241	20250307	154300	278222723	1880	1880	1880	1880	0
242	20250307	154200	278222723	1880	1880	1880	1880	8452
243	20250307	154100	278222723	1880	1880	1880	1880	0
244	20250307	154000	278222723	1880	1880	1880	1880	0
245	20250307	153900	278222723	1880	1880	1880	1880	0
246	20250307	153800	278222723	1880	1880	1880	1880	0
247	20250307	153700	278222723	1880	1880	1880	1880	0
248	20250307	153600	278222723	1880	1880	1880	1880	0
249	20250307	153500	278222723	1880	1880	1880	1880	0
250	20250307	153400	278222723	1880	1880	1880	1880	0
251	20250307	153300	278222723	1880	1880	1880	1880	0
252	20250307	153200	278222723	1880	1880	1880	1880	0
253	20250307	153100	278222723	1880	1880	1880	1880	0
254	20250307	153000	278222723	1880	1880	1880	1880	8452
255	20250307	152900	262332963	1883	1883	1883	1883	0
256	20250307	152800	262332963	1883	1883	1883	1883	0
257	20250307	152700	262332963	1883	1883	1883	1883	0
258	20250307	152600	262332963	1883	1883	1883	1883	0
259	20250307	152500	262332963	1883	1883	1883	1883	0
260	20250307	152400	262332963	1883	1883	1883	1883	0
261	20250307	152300	262332963	1883	1883	1883	1883	0
262	20250307	152200	262332963	1883	1883	1883	1883	0
263	20250307	152100	262332963	1883	1883	1883	1883	0
264	20250307	152000	262332963	1883	1883	1883	1883	0
265	20250307	151900	262332963	1883	1890	1890	1883	853
266	20250307	151800	260725462	1899	1899	1899	1889	338
267	20250307	151700	260085970	1900	1900	1900	1899	3631
268	20250307	151600	253187129	1900	1900	1900	1900	100
269	20250307	151500	252997129	1889	1895	1896	1889	550
270	20250307	151400	251956569	1895	1885	1895	1885	622
271	20250307	151300	250779111	1885	1885	1885	1885	18
272	20250307	151200	250745181	1885	1886	1886	1885	629
273	20250307	151100	249559251	1896	1896	1896	1896	1
274	20250307	151000	249557355	1884	1889	1889	1883	254
275	20250307	150900	249078627	1900	1900	1900	1900	0
276	20250307	150800	249078627	1900	1900	1900	1900	0
277	20250307	150700	249078627	1900	1900	1900	1900	100
278	20250307	150600	248888627	1901	1901	1901	1901	0
279	20250307	150500	248888627	1901	1900	1901	1900	526
280	20250307	150400	247888801	1901	1901	1901	1901	0
281	20250307	150300	247888801	1901	1901	1901	1901	1
282	20250307	150200	247886900	1890	1890	1890	1890	0
283	20250307	150100	247886900	1890	1890	1890	1890	100
284	20250307	150000	247697900	1900	1900	1900	1896	4775
285	20250307	145900	238625500	1896	1896	1896	1882	3600
286	20250307	145800	231808284	1896	1892	1896	1883	1025
287	20250307	145700	229865164	1896	1883	1896	1883	281
288	20250307	145600	229336028	1883	1890	1890	1883	5198
289	20250307	145500	219546164	1885	1890	1890	1884	3127
290	20250307	145400	213651439	1890	1892	1892	1889	5864
291	20250307	145300	202565404	1896	1896	1896	1896	11
292	20250307	145200	202544548	1896	1893	1896	1893	24
293	20250307	145100	202499104	1896	1896	1896	1895	59
294	20250307	145000	202387242	1891	1896	1896	1891	322
295	20250307	144900	201778152	1896	1896	1896	1896	41
296	20250307	144800	201700416	1896	1896	1896	1896	2
297	20250307	144700	201696624	1896	1896	1896	1896	9
298	20250307	144600	201679560	1891	1891	1891	1891	0
299	20250307	144500	201679560	1891	1896	1896	1891	2241
300	20250307	144400	197439711	1895	1895	1895	1895	10
301	20250307	144300	197420761	1896	1896	1896	1896	1
302	20250307	144200	197418865	1895	1895	1895	1895	0
303	20250307	144100	197418865	1895	1897	1897	1895	558
304	20250307	144000	196361040	1897	1904	1904	1897	266
305	20250307	143900	195856431	1904	1904	1904	1904	50
306	20250307	143800	195761231	1905	1898	1905	1897	1176
307	20250307	143700	193529816	1896	1896	1896	1896	0
308	20250307	143600	193529816	1896	1896	1896	1896	0
309	20250307	143500	193529816	1896	1896	1896	1896	0
310	20250307	143400	193529816	1896	1896	1896	1896	0
311	20250307	143300	193529816	1896	1899	1902	1896	2129
312	20250307	143200	189491814	1901	1903	1909	1900	4436
313	20250307	143100	181059622	1903	1903	1903	1903	271
314	20250307	143000	180543909	1903	1904	1904	1903	364
315	20250307	142900	179850917	1904	1905	1905	1904	2056
316	20250307	142800	175934479	1905	1908	1908	1905	2000
317	20250307	142700	172122615	1913	1913	1913	1913	9
318	20250307	142600	172105398	1913	1914	1914	1913	501
319	20250307	142500	171146984	1915	1915	1915	1915	0
320	20250307	142400	171146984	1915	1915	1915	1915	1
321	20250307	142300	171145069	1916	1916	1916	1916	0
322	20250307	142200	171145069	1916	1916	1916	1916	0
323	20250307	142100	171145069	1916	1916	1916	1916	0
324	20250307	142000	171145069	1916	1916	1916	1916	139
325	20250307	141900	170878745	1916	1916	1916	1916	78
326	20250307	141800	170729297	1916	1914	1916	1912	1861
327	20250307	141700	167167143	1916	1916	1916	1916	0
328	20250307	141600	167167143	1916	1916	1916	1916	50
329	20250307	141500	167071343	1916	1916	1916	1916	3
330	20250307	141400	167065595	1904	1904	1904	1904	124
331	20250307	141300	166829499	1904	1916	1916	1904	374
332	20250307	141200	166116730	1916	1916	1916	1916	1
333	20250307	141100	166114814	1904	1904	1904	1904	126
334	20250307	141000	165874910	1904	1904	1904	1904	0
335	20250307	140900	165874910	1904	1904	1904	1904	0
336	20250307	140800	165874910	1904	1904	1904	1904	0
337	20250307	140700	165874910	1904	1904	1904	1904	0
338	20250307	140600	165874910	1904	1905	1905	1904	796
339	20250307	140500	164359075	1906	1907	1907	1906	614
340	20250307	140400	163188790	1910	1909	1910	1909	22
341	20250307	140300	163146772	1910	1913	1914	1910	4103
342	20250307	140200	155306682	1915	1915	1915	1915	106
343	20250307	140100	155103692	1919	1921	1927	1919	1535
344	20250307	140000	152153299	1925	1926	1926	1922	4372
345	20250307	135900	143737613	1927	1930	1930	1927	590
346	20250307	135800	142600638	1930	1930	1930	1930	0
347	20250307	135700	142600638	1930	1930	1930	1930	0
348	20250307	135600	142600638	1930	1934	1934	1929	3395
349	20250307	135500	136043524	1934	1934	1934	1933	67
350	20250307	135400	135913950	1933	1933	1933	1933	300
351	20250307	135300	135334050	1933	1942	1942	1933	2449
352	20250307	135200	130599665	1933	1933	1933	1933	1
353	20250307	135100	130597732	1933	1935	1935	1933	1510
354	20250307	135000	127678478	1936	1936	1936	1936	50
355	20250307	134900	127581678	1937	1937	1937	1937	257
356	20250307	134800	127083869	1937	1940	1940	1937	416
357	20250307	134700	126277449	1939	1946	1946	1939	2216
358	20250307	134600	121976432	1946	1946	1946	1944	67
359	20250307	134500	121846124	1958	1949	1958	1944	1932
360	20250307	134400	118088606	1950	1950	1950	1950	49
361	20250307	134300	117993056	1950	1950	1950	1950	1
362	20250307	134200	117991106	1950	1950	1950	1950	50
363	20250307	134100	117893606	1952	1952	1952	1952	0
364	20250307	134000	117893606	1952	1952	1952	1952	0
365	20250307	133900	117893606	1952	1952	1952	1947	208
366	20250307	133800	117487603	1955	1955	1955	1955	0
367	20250307	133700	117487603	1955	1954	1955	1954	3
368	20250307	133600	117481740	1957	1957	1957	1957	0
369	20250307	133500	117481740	1957	1957	1957	1957	2
370	20250307	133400	117477826	1946	1946	1946	1946	0
371	20250307	133300	117477826	1946	1946	1946	1946	0
372	20250307	133200	117477826	1946	1946	1946	1946	0
373	20250307	133100	117477826	1946	1946	1946	1946	76
374	20250307	133000	117329930	1946	1946	1946	1946	0
375	20250307	132900	117329930	1946	1946	1946	1946	0
376	20250307	132800	117329930	1946	1946	1946	1946	9
377	20250307	132700	117312416	1946	1954	1954	1946	3149
378	20250307	132600	111173088	1957	1957	1957	1957	0
379	20250307	132500	111173088	1957	1955	1957	1955	57
380	20250307	132400	111061639	1957	1957	1957	1957	0
381	20250307	132300	111061639	1957	1957	1957	1957	7
382	20250307	132200	111047940	1957	1957	1957	1957	0
383	20250307	132100	111047940	1957	1957	1957	1957	59
384	20250307	132000	110932477	1955	1955	1955	1955	0
385	20250307	131900	110932477	1955	1957	1957	1955	107
386	20250307	131800	110723278	1957	1957	1957	1957	0
387	20250307	131700	110723278	1957	1957	1957	1957	7
388	20250307	131600	110709579	1954	1954	1954	1954	0
389	20250307	131500	110709579	1954	1958	1958	1954	33
390	20250307	131400	110645049	1958	1959	1959	1955	125
391	20250307	131300	110400667	1961	1961	1961	1961	7
392	20250307	131200	110386940	1956	1956	1956	1956	12
393	20250307	131100	110363468	1961	1961	1961	1961	7
394	20250307	131000	110349741	1956	1956	1956	1956	0
395	20250307	130900	110349741	1956	1956	1956	1956	0
396	20250307	130800	110349741	1956	1956	1956	1956	0
397	20250307	130700	110349741	1956	1956	1956	1956	55
398	20250307	130600	110242161	1956	1956	1956	1956	46
399	20250307	130500	110152185	1958	1958	1958	1958	30
400	20250307	130400	110093445	1962	1962	1962	1962	0
401	20250307	130300	110093445	1962	1962	1962	1962	0
402	20250307	130200	110093445	1962	1962	1962	1962	0
403	20250307	130100	110093445	1962	1962	1962	1962	0
404	20250307	130000	110093445	1962	1962	1962	1962	0
405	20250307	125900	110093445	1962	1962	1962	1962	0
406	20250307	125800	110093445	1962	1962	1962	1962	0
407	20250307	125700	110093445	1962	1962	1962	1962	1
408	20250307	125600	110091483	1951	1951	1951	1951	0
409	20250307	125500	110091483	1951	1962	1962	1951	501
410	20250307	125400	109114021	1952	1952	1952	1952	0
411	20250307	125300	109114021	1952	1952	1952	1952	0
412	20250307	125200	109114021	1952	1952	1952	1952	0
413	20250307	125100	109114021	1952	1952	1952	1952	0
414	20250307	125000	109114021	1952	1952	1952	1952	2
415	20250307	124900	109110117	1951	1951	1951	1951	0
416	20250307	124800	109110117	1951	1951	1951	1951	0
417	20250307	124700	109110117	1951	1951	1951	1951	0
418	20250307	124600	109110117	1951	1951	1951	1951	0
419	20250307	124500	109110117	1951	1951	1951	1951	0
420	20250307	124400	109110117	1951	1951	1951	1951	0
421	20250307	124300	109110117	1951	1951	1951	1951	0
422	20250307	124200	109110117	1951	1952	1952	1951	200
423	20250307	124100	108719792	1951	1951	1951	1951	0
424	20250307	124000	108719792	1951	1951	1951	1951	0
425	20250307	123900	108719792	1951	1951	1951	1951	0
426	20250307	123800	108719792	1951	1951	1951	1951	0
427	20250307	123700	108719792	1951	1951	1951	1951	0
428	20250307	123600	108719792	1951	1960	1960	1951	100
429	20250307	123500	108524467	1960	1964	1964	1960	12
430	20250307	123400	108500919	1964	1964	1964	1964	0
431	20250307	123300	108500919	1964	1964	1964	1964	7
432	20250307	123200	108487171	1964	1963	1964	1963	30
433	20250307	123100	108428279	1963	1963	1963	1963	7
434	20250307	123000	108414538	1963	1963	1963	1963	0
435	20250307	122900	108414538	1963	1963	1963	1963	7
436	20250307	122800	108400797	1964	1964	1964	1964	0
437	20250307	122700	108400797	1964	1963	1964	1963	1195
438	20250307	122600	106054005	1963	1963	1963	1963	0
439	20250307	122500	106054005	1963	1963	1964	1963	191
440	20250307	122400	105679030	1962	1962	1962	1962	500
441	20250307	122300	104698030	1962	1962	1962	1962	7
442	20250307	122200	104684296	1958	1950	1958	1950	273
443	20250307	122100	104150554	1959	1959	1959	1959	117
444	20250307	122000	103921351	1962	1962	1962	1962	200
445	20250307	121900	103528951	1951	1951	1951	1951	0
446	20250307	121800	103528951	1951	1951	1951	1951	0
447	20250307	121700	103528951	1951	1951	1951	1951	0
448	20250307	121600	103528951	1951	1949	1951	1949	18
449	20250307	121500	103493836	1948	1948	1948	1948	73
450	20250307	121400	103351632	1948	1952	1952	1948	126
451	20250307	121300	103105880	1955	1955	1955	1955	1
452	20250307	121200	103103925	1961	1961	1961	1961	0
453	20250307	121100	103103925	1961	1961	1961	1961	132
454	20250307	121000	102845073	1963	1963	1963	1963	0
455	20250307	120900	102845073	1963	1963	1963	1963	0
456	20250307	120800	102845073	1963	1963	1963	1963	0
457	20250307	120700	102845073	1963	1963	1963	1963	0
458	20250307	120600	102845073	1963	1963	1963	1963	0
459	20250307	120500	102845073	1963	1963	1963	1963	0
460	20250307	120400	102845073	1963	1963	1963	1963	0
461	20250307	120300	102845073	1963	1957	1963	1957	201
462	20250307	120200	102451440	1948	1950	1950	1948	1930
463	20250307	120100	98688174	1950	1963	1963	1950	10294
464	20250307	120000	78580907	1963	1963	1963	1963	329
465	20250307	115900	77935080	1963	1963	1963	1963	597
466	20250307	115800	76763169	1963	1963	1963	1963	188
467	20250307	115700	76394125	1964	1964	1964	1964	7
468	20250307	115600	76380377	1960	1960	1960	1960	15
469	20250307	115500	76350977	1964	1960	1964	1960	8
470	20250307	115400	76335269	1961	1961	1961	1961	18
471	20250307	115300	76299971	1962	1964	1964	1962	239
472	20250307	115200	75830818	1961	1961	1961	1960	361
473	20250307	115100	75122979	1959	1963	1963	1959	385
474	20250307	115000	74368734	1964	1964	1964	1964	0
475	20250307	114900	74368734	1964	1964	1964	1964	208
476	20250307	114800	73960222	1964	1964	1964	1964	0
477	20250307	114700	73960222	1964	1964	1964	1964	7
478	20250307	114600	73946474	1963	1963	1963	1963	100
479	20250307	114500	73750174	1964	1964	1964	1964	0
480	20250307	114400	73750174	1964	1964	1964	1964	0
481	20250307	114300	73750174	1964	1964	1964	1964	7
482	20250307	114200	73736426	1960	1964	1964	1960	5284
483	20250307	114100	63367651	1964	1964	1964	1964	0
484	20250307	114000	63367651	1964	1964	1964	1964	2
485	20250307	113900	63363723	1964	1965	1965	1964	1076
486	20250307	113800	61249479	1965	1965	1965	1965	490
487	20250307	113700	60286629	1965	1965	1965	1965	0
488	20250307	113600	60286629	1965	1965	1965	1965	0
489	20250307	113500	60286629	1965	1965	1965	1965	0
490	20250307	113400	60286629	1965	1965	1965	1965	0
491	20250307	113300	60286629	1965	1965	1965	1965	0
492	20250307	113200	60286629	1965	1965	1965	1965	0
493	20250307	113100	60286629	1965	1965	1965	1965	27
494	20250307	113000	60233574	1965	1965	1965	1965	0
495	20250307	112900	60233574	1965	1965	1965	1965	0
496	20250307	112800	60233574	1965	1965	1965	1965	0
497	20250307	112700	60233574	1965	1965	1965	1965	0
498	20250307	112600	60233574	1965	1965	1965	1965	0
499	20250307	112500	60233574	1965	1966	1966	1965	63
500	20250307	112400	60109778	1967	1967	1967	1967	3
501	20250307	112300	60103877	1975	1975	1975	1975	0
502	20250307	112200	60103877	1975	1975	1975	1975	0
503	20250307	112100	60103877	1975	1975	1975	1975	2
504	20250307	112000	60099927	1975	1975	1975	1975	0
505	20250307	111900	60099927	1975	1975	1975	1975	1
506	20250307	111800	60097952	1977	1977	1977	1977	0
507	20250307	111700	60097952	1977	1977	1977	1977	0
508	20250307	111600	60097952	1977	1977	1977	1977	0
509	20250307	111500	60097952	1977	1977	1977	1977	0
510	20250307	111400	60097952	1977	1977	1977	1977	0
511	20250307	111300	60097952	1977	1977	1977	1977	1
512	20250307	111200	60095975	1964	1964	1964	1964	0
513	20250307	111100	60095975	1964	1964	1964	1964	0
514	20250307	111000	60095975	1964	1973	1973	1964	189
515	20250307	110900	59724614	1977	1977	1977	1977	17
516	20250307	110800	59691005	1977	1977	1977	1977	0
517	20250307	110700	59691005	1977	1977	1977	1977	7
518	20250307	110600	59677166	1975	1975	1975	1975	16
519	20250307	110500	59645566	1977	1977	1977	1977	7
520	20250307	110400	59631727	1977	1977	1977	1977	4
521	20250307	110300	59623819	1977	1977	1977	1977	0
522	20250307	110200	59623819	1977	1977	1977	1977	0
523	20250307	110100	59623819	1977	1977	1977	1977	0
524	20250307	110000	59623819	1977	1977	1977	1977	0
525	20250307	105900	59623819	1977	1977	1977	1977	0
526	20250307	105800	59623819	1977	1977	1977	1977	0
527	20250307	105700	59623819	1977	1977	1977	1977	0
528	20250307	105600	59623819	1977	1977	1977	1977	0
529	20250307	105500	59623819	1977	1977	1977	1977	1
530	20250307	105400	59621842	1964	1964	1964	1964	0
531	20250307	105300	59621842	1964	1964	1964	1964	4001
532	20250307	105200	51763878	1964	1964	1964	1964	0
533	20250307	105100	51763878	1964	1964	1964	1964	0
534	20250307	105000	51763878	1964	1964	1964	1964	72
535	20250307	104900	51622470	1977	1977	1977	1977	0
536	20250307	104800	51622470	1977	1977	1977	1977	0
537	20250307	104700	51622470	1977	1977	1977	1977	0
538	20250307	104600	51622470	1977	1977	1977	1977	0
539	20250307	104500	51622470	1977	1977	1977	1977	20
540	20250307	104400	51582930	1977	1977	1977	1977	0
541	20250307	104300	51582930	1977	1977	1977	1977	10
542	20250307	104200	51563160	1977	1977	1977	1977	50
543	20250307	104100	51464310	1977	1977	1977	1977	0
544	20250307	104000	51464310	1977	1977	1977	1977	6
545	20250307	103900	51452448	1962	1973	1973	1962	4101
546	20250307	103800	43388474	1973	1973	1973	1973	0
547	20250307	103700	43388474	1973	1973	1973	1973	0
548	20250307	103600	43388474	1973	1983	1983	1973	3000
549	20250307	103500	37467793	1986	1986	1986	1984	8
550	20250307	103400	37451907	1983	1983	1983	1983	0
551	20250307	103300	37451907	1983	1983	1983	1983	94
552	20250307	103200	37265505	1983	1983	1983	1983	0
553	20250307	103100	37265505	1983	1983	1983	1983	0
554	20250307	103000	37265505	1983	1983	1983	1983	50
555	20250307	102900	37166355	1983	1983	1983	1983	0
556	20250307	102800	37166355	1983	1975	1983	1975	162
557	20250307	102700	36846213	1974	1974	1974	1974	0
558	20250307	102600	36846213	1974	1974	1974	1974	0
559	20250307	102500	36846213	1974	1974	1974	1974	0
560	20250307	102400	36846213	1974	1974	1974	1974	5
561	20250307	102300	36836343	1974	1974	1974	1974	0
562	20250307	102200	36836343	1974	1974	1974	1974	386
563	20250307	102100	36074379	1985	1985	1985	1985	0
564	20250307	102000	36074379	1985	1985	1985	1985	0
565	20250307	101900	36074379	1985	1985	1985	1985	1000
566	20250307	101800	34089379	1973	1973	1973	1973	0
567	20250307	101700	34089379	1973	1973	1973	1973	0
568	20250307	101600	34089379	1973	1973	1973	1973	1
569	20250307	101500	34087406	1973	1973	1973	1973	72
570	20250307	101400	33945350	1986	1986	1986	1986	0
571	20250307	101300	33945350	1986	1986	1986	1986	0
572	20250307	101200	33945350	1986	1986	1986	1986	0
573	20250307	101100	33945350	1986	1986	1986	1986	0
574	20250307	101000	33945350	1986	1986	1986	1986	0
575	20250307	100900	33945350	1986	1986	1986	1986	0
576	20250307	100800	33945350	1986	1986	1986	1986	0
577	20250307	100700	33945350	1986	1986	1986	1986	49
578	20250307	100600	33848036	1986	1973	1986	1973	100
579	20250307	100500	33650723	1973	1973	1973	1973	0
580	20250307	100400	33650723	1973	1973	1973	1973	0
581	20250307	100300	33650723	1973	1973	1973	1973	149
582	20250307	100200	33356746	1973	1973	1973	1973	32
583	20250307	100100	33293610	1986	1986	1986	1986	0
584	20250307	100000	33293610	1986	1986	1986	1986	0
585	20250307	095900	33293610	1986	1986	1986	1986	0
586	20250307	095800	33293610	1986	1986	1986	1986	0
587	20250307	095700	33293610	1986	1986	1986	1986	0
588	20250307	095600	33293610	1986	1986	1986	1986	0
589	20250307	095500	33293610	1986	1986	1986	1986	0
590	20250307	095400	33293610	1986	1986	1986	1986	0
591	20250307	095300	33293610	1986	1986	1986	1986	1
592	20250307	095200	33291624	1973	1973	1973	1973	117
593	20250307	095100	33060783	1973	1980	1980	1973	323
594	20250307	095000	32423286	1980	1980	1980	1980	0
595	20250307	094900	32423286	1980	1980	1980	1980	7
596	20250307	094800	32409426	1980	1986	1986	1980	133
597	20250307	094700	32145845	1986	1986	1986	1986	57
598	20250307	094600	32032643	1986	1986	1986	1986	0
599	20250307	094500	32032643	1986	1986	1986	1986	9
600	20250307	094400	32014769	1982	1982	1982	1982	72
601	20250307	094300	31872065	1984	1984	1984	1984	0
602	20250307	094200	31872065	1984	1984	1984	1984	0
603	20250307	094100	31872065	1984	1984	1984	1984	0
604	20250307	094000	31872065	1984	1984	1984	1984	0
605	20250307	093900	31872065	1984	1984	1984	1984	0
606	20250307	093800	31872065	1984	1984	1984	1984	3
607	20250307	093700	31866113	1986	1985	1986	1985	12
608	20250307	093600	31842292	1971	1972	1972	1971	1928
609	20250307	093500	28042024	1980	1984	1984	1980	132
610	20250307	093400	27780242	1986	1986	1986	1986	0
611	20250307	093300	27780242	1986	1989	1989	1986	167
612	20250307	093200	27448379	1982	1982	1982	1982	0
613	20250307	093100	27448379	1982	1982	1982	1982	0
614	20250307	093000	27448379	1982	1989	1989	1982	893
615	20250307	092900	25678432	1982	1982	1982	1982	112
616	20250307	092800	25456448	1982	1982	1982	1982	0
617	20250307	092700	25456448	1982	1982	1982	1982	459
618	20250307	092600	24546710	1982	1982	1982	1982	0
619	20250307	092500	24546710	1982	1985	1985	1982	21
620	20250307	092400	24505079	1985	1985	1985	1985	10
621	20250307	092300	24485229	1985	1985	1985	1985	1
622	20250307	092200	24483244	1985	1989	1989	1985	13
623	20250307	092100	24457399	1989	1989	1989	1989	5
624	20250307	092000	24447454	1985	1985	1985	1985	170
625	20250307	091900	24110004	1980	1980	1980	1980	830
626	20250307	091800	22466604	1971	1971	1971	1971	0
627	20250307	091700	22466604	1971	1971	1971	1971	0
628	20250307	091600	22466604	1971	1971	1971	1971	302
629	20250307	091500	21871362	1985	1985	1985	1985	0
630	20250307	091400	21871362	1985	1984	1985	1972	163
631	20250307	091300	21549167	1984	1984	1984	1984	10
632	20250307	091200	21529327	1984	1971	1984	1971	1821
633	20250307	091100	17938263	1971	1971	1971	1971	0
634	20250307	091000	17938263	1971	1969	1971	1958	228
635	20250307	090900	17490583	1958	1955	1958	1955	221
636	20250307	090800	17058183	1960	1971	1971	1960	2192
637	20250307	090700	12739213	1972	1972	1972	1972	250
638	20250307	090600	12246213	1985	1980	1985	1980	20
639	20250307	090500	12206518	1985	1977	1985	1973	1704
640	20250307	090400	8839824	1977	1977	1977	1977	0
641	20250307	090300	8839824	1977	1977	1977	1977	0
642	20250307	090200	8839824	1977	1979	1979	1975	316
643	20250307	090100	8215496	1979	1978	1979	1978	14
644	20250307	090000	8187791	1980	1995	1996	1980	4105