KissMeData/106080/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	201700	193336223	1967	1967	1967	1967	1391
3	20250317	201600	193336223	1967	1967	1967	1967	0
4	20250317	201500	193336223	1967	1967	1967	1967	0
5	20250317	201400	193336223	1967	1967	1967	1967	0
6	20250317	201300	193336223	1967	1967	1967	1967	0
7	20250317	201200	193336223	1967	1967	1967	1967	0
8	20250317	201100	193336223	1967	1967	1967	1967	0
9	20250317	201000	193336223	1967	1967	1967	1967	0
10	20250317	200900	193336223	1967	1967	1967	1967	0
11	20250317	200800	193336223	1967	1967	1967	1967	0
12	20250317	200700	193336223	1967	1967	1967	1967	0
13	20250317	200600	193336223	1967	1967	1967	1967	0
14	20250317	200500	193336223	1967	1967	1967	1967	0
15	20250317	200400	193336223	1967	1967	1967	1967	0
16	20250317	200300	193336223	1967	1967	1967	1967	0
17	20250317	200200	193336223	1967	1967	1967	1967	0
18	20250317	200100	193336223	1967	1967	1967	1967	0
19	20250317	200000	193336223	1967	1967	1967	1967	0
20	20250317	195900	193336223	1967	1967	1967	1967	0
21	20250317	195800	193336223	1967	1967	1967	1967	0
22	20250317	195700	193336223	1967	1967	1967	1967	0
23	20250317	195600	193336223	1967	1967	1967	1967	0
24	20250317	195500	193336223	1967	1967	1967	1967	0
25	20250317	195400	193336223	1967	1967	1967	1967	0
26	20250317	195300	193336223	1967	1967	1967	1967	0
27	20250317	195200	193336223	1967	1967	1967	1967	0
28	20250317	195100	193336223	1967	1967	1967	1967	0
29	20250317	195000	193336223	1967	1967	1967	1967	0
30	20250317	194900	193336223	1967	1967	1967	1967	0
31	20250317	194800	193336223	1967	1967	1967	1967	0
32	20250317	194700	193336223	1967	1967	1967	1967	1391
33	20250317	194600	193336223	1967	1967	1967	1967	0
34	20250317	194500	193336223	1967	1967	1967	1967	0
35	20250317	194400	193336223	1967	1967	1967	1967	0
36	20250317	194300	193336223	1967	1967	1967	1967	0
37	20250317	194200	193336223	1967	1967	1967	1967	0
38	20250317	194100	193336223	1967	1967	1967	1967	0
39	20250317	194000	193336223	1967	1967	1967	1967	0
40	20250317	193900	193336223	1967	1967	1967	1967	0
41	20250317	193800	193336223	1967	1967	1967	1967	0
42	20250317	193700	193336223	1967	1967	1967	1967	0
43	20250317	193600	193336223	1967	1967	1967	1967	0
44	20250317	193500	193336223	1967	1967	1967	1967	0
45	20250317	193400	193336223	1967	1967	1967	1967	0
46	20250317	193300	193336223	1967	1967	1967	1967	0
47	20250317	193200	193336223	1967	1967	1967	1967	0
48	20250317	193100	193336223	1967	1967	1967	1967	0
49	20250317	193000	193336223	1967	1967	1967	1967	0
50	20250317	192900	193336223	1967	1967	1967	1967	0
51	20250317	192800	193336223	1967	1967	1967	1967	0
52	20250317	192700	193336223	1967	1967	1967	1967	0
53	20250317	192600	193336223	1967	1967	1967	1967	0
54	20250317	192500	193336223	1967	1967	1967	1967	0
55	20250317	192400	193336223	1967	1967	1967	1967	0
56	20250317	192300	193336223	1967	1967	1967	1967	0
57	20250317	192200	193336223	1967	1967	1967	1967	0
58	20250317	192100	193336223	1967	1967	1967	1967	0
59	20250317	192000	193336223	1967	1967	1967	1967	0
60	20250317	191900	193336223	1967	1967	1967	1967	0
61	20250317	191800	193336223	1967	1967	1967	1967	0
62	20250317	191700	193336223	1967	1967	1967	1967	1391
63	20250317	191600	193336223	1967	1967	1967	1967	0
64	20250317	191500	193336223	1967	1967	1967	1967	0
65	20250317	191400	193336223	1967	1967	1967	1967	0
66	20250317	191300	193336223	1967	1967	1967	1967	0
67	20250317	191200	193336223	1967	1967	1967	1967	0
68	20250317	191100	193336223	1967	1967	1967	1967	0
69	20250317	191000	193336223	1967	1967	1967	1967	0
70	20250317	190900	193336223	1967	1967	1967	1967	0
71	20250317	190800	193336223	1967	1967	1967	1967	0
72	20250317	190700	193336223	1967	1967	1967	1967	0
73	20250317	190600	193336223	1967	1967	1967	1967	0
74	20250317	190500	193336223	1967	1967	1967	1967	0
75	20250317	190400	193336223	1967	1967	1967	1967	0
76	20250317	190300	193336223	1967	1967	1967	1967	0
77	20250317	190200	193336223	1967	1967	1967	1967	0
78	20250317	190100	193336223	1967	1967	1967	1967	0
79	20250317	190000	193336223	1967	1967	1967	1967	0
80	20250317	185900	193336223	1967	1967	1967	1967	0
81	20250317	185800	193336223	1967	1967	1967	1967	0
82	20250317	185700	193336223	1967	1967	1967	1967	0
83	20250317	185600	193336223	1967	1967	1967	1967	0
84	20250317	185500	193336223	1967	1967	1967	1967	0
85	20250317	185400	193336223	1967	1967	1967	1967	0
86	20250317	185300	193336223	1967	1967	1967	1967	0
87	20250317	185200	193336223	1967	1967	1967	1967	0
88	20250317	185100	193336223	1967	1967	1967	1967	0
89	20250317	185000	193336223	1967	1967	1967	1967	0
90	20250317	184900	193336223	1967	1967	1967	1967	0
91	20250317	184800	193336223	1967	1967	1967	1967	0
92	20250317	184700	193336223	1967	1967	1967	1967	1391
93	20250317	184600	193336223	1967	1967	1967	1967	0
94	20250317	184500	193336223	1967	1967	1967	1967	0
95	20250317	184400	193336223	1967	1967	1967	1967	0
96	20250317	184300	193336223	1967	1967	1967	1967	0
97	20250317	184200	193336223	1967	1967	1967	1967	0
98	20250317	184100	193336223	1967	1967	1967	1967	0
99	20250317	184000	193336223	1967	1967	1967	1967	0
100	20250317	183900	193336223	1967	1967	1967	1967	0
101	20250317	183800	193336223	1967	1967	1967	1967	0
102	20250317	183700	193336223	1967	1967	1967	1967	0
103	20250317	183600	193336223	1967	1967	1967	1967	0
104	20250317	183500	193336223	1967	1967	1967	1967	0
105	20250317	183400	193336223	1967	1967	1967	1967	0
106	20250317	183300	193336223	1967	1967	1967	1967	0
107	20250317	183200	193336223	1967	1967	1967	1967	0
108	20250317	183100	193336223	1967	1967	1967	1967	0
109	20250317	183000	193336223	1967	1967	1967	1967	0
110	20250317	182900	193336223	1967	1967	1967	1967	0
111	20250317	182800	193336223	1967	1967	1967	1967	0
112	20250317	182700	193336223	1967	1967	1967	1967	0
113	20250317	182600	193336223	1967	1967	1967	1967	0
114	20250317	182500	193336223	1967	1967	1967	1967	0
115	20250317	182400	193336223	1967	1967	1967	1967	0
116	20250317	182300	193336223	1967	1967	1967	1967	0
117	20250317	182200	193336223	1967	1967	1967	1967	0
118	20250317	182100	193336223	1967	1967	1967	1967	0
119	20250317	182000	193336223	1967	1967	1967	1967	0
120	20250317	181900	193336223	1967	1967	1967	1967	0
121	20250317	181800	193336223	1967	1967	1967	1967	0
122	20250317	181700	193336223	1967	1967	1967	1967	1391
123	20250317	181600	193336223	1967	1967	1967	1967	0
124	20250317	181500	193336223	1967	1967	1967	1967	0
125	20250317	181400	193336223	1967	1967	1967	1967	0
126	20250317	181300	193336223	1967	1967	1967	1967	0
127	20250317	181200	193336223	1967	1967	1967	1967	0
128	20250317	181100	193336223	1967	1967	1967	1967	0
129	20250317	181000	193336223	1967	1967	1967	1967	0
130	20250317	180900	193336223	1967	1967	1967	1967	0
131	20250317	180800	193336223	1967	1967	1967	1967	0
132	20250317	180700	193336223	1967	1967	1967	1967	0
133	20250317	180600	193336223	1967	1967	1967	1967	0
134	20250317	180500	193336223	1967	1967	1967	1967	0
135	20250317	180400	193336223	1967	1967	1967	1967	0
136	20250317	180300	193336223	1967	1967	1967	1967	0
137	20250317	180200	193336223	1967	1967	1967	1967	0
138	20250317	180100	193336223	1967	1967	1967	1967	0
139	20250317	180000	193336223	1967	1967	1967	1967	0
140	20250317	175900	193336223	1967	1967	1967	1967	0
141	20250317	175800	193336223	1967	1967	1967	1967	0
142	20250317	175700	193336223	1967	1967	1967	1967	0
143	20250317	175600	193336223	1967	1967	1967	1967	0
144	20250317	175500	193336223	1967	1967	1967	1967	0
145	20250317	175400	193336223	1967	1967	1967	1967	0
146	20250317	175300	193336223	1967	1967	1967	1967	0
147	20250317	175200	193336223	1967	1967	1967	1967	0
148	20250317	175100	193336223	1967	1967	1967	1967	0
149	20250317	175000	193336223	1967	1967	1967	1967	0
150	20250317	174900	193336223	1967	1967	1967	1967	0
151	20250317	174800	193336223	1967	1967	1967	1967	0
152	20250317	174700	193336223	1967	1967	1967	1967	1391
153	20250317	174600	193336223	1967	1967	1967	1967	0
154	20250317	174500	193336223	1967	1967	1967	1967	0
155	20250317	174400	193336223	1967	1967	1967	1967	0
156	20250317	174300	193336223	1967	1967	1967	1967	0
157	20250317	174200	193336223	1967	1967	1967	1967	0
158	20250317	174100	193336223	1967	1967	1967	1967	0
159	20250317	174000	193336223	1967	1967	1967	1967	0
160	20250317	173900	193336223	1967	1967	1967	1967	0
161	20250317	173800	193336223	1967	1967	1967	1967	0
162	20250317	173700	193336223	1967	1967	1967	1967	0
163	20250317	173600	193336223	1967	1967	1967	1967	0
164	20250317	173500	193336223	1967	1967	1967	1967	0
165	20250317	173400	193336223	1967	1967	1967	1967	0
166	20250317	173300	193336223	1967	1967	1967	1967	0
167	20250317	173200	193336223	1967	1967	1967	1967	0
168	20250317	173100	193336223	1967	1967	1967	1967	0
169	20250317	173000	193336223	1967	1967	1967	1967	0
170	20250317	172900	193336223	1967	1967	1967	1967	0
171	20250317	172800	193336223	1967	1967	1967	1967	0
172	20250317	172700	193336223	1967	1967	1967	1967	0
173	20250317	172600	193336223	1967	1967	1967	1967	0
174	20250317	172500	193336223	1967	1967	1967	1967	0
175	20250317	172400	193336223	1967	1967	1967	1967	0
176	20250317	172300	193336223	1967	1967	1967	1967	0
177	20250317	172200	193336223	1967	1967	1967	1967	0
178	20250317	172100	193336223	1967	1967	1967	1967	0
179	20250317	172000	193336223	1967	1967	1967	1967	0
180	20250317	171900	193336223	1967	1967	1967	1967	0
181	20250317	171800	193336223	1967	1967	1967	1967	0
182	20250317	171700	193336223	1967	1967	1967	1967	1391
183	20250317	171600	193336223	1967	1967	1967	1967	0
184	20250317	171500	193336223	1967	1967	1967	1967	0
185	20250317	171400	193336223	1967	1967	1967	1967	0
186	20250317	171300	193336223	1967	1967	1967	1967	0
187	20250317	171200	193336223	1967	1967	1967	1967	0
188	20250317	171100	193336223	1967	1967	1967	1967	0
189	20250317	171000	193336223	1967	1967	1967	1967	0
190	20250317	170900	193336223	1967	1967	1967	1967	0
191	20250317	170800	193336223	1967	1967	1967	1967	0
192	20250317	170700	193336223	1967	1967	1967	1967	0
193	20250317	170600	193336223	1967	1967	1967	1967	0
194	20250317	170500	193336223	1967	1967	1967	1967	0
195	20250317	170400	193336223	1967	1967	1967	1967	0
196	20250317	170300	193336223	1967	1967	1967	1967	0
197	20250317	170200	193336223	1967	1967	1967	1967	0
198	20250317	170100	193336223	1967	1967	1967	1967	0
199	20250317	170000	193336223	1967	1967	1967	1967	0
200	20250317	165900	193336223	1967	1967	1967	1967	0
201	20250317	165800	193336223	1967	1967	1967	1967	0
202	20250317	165700	193336223	1967	1967	1967	1967	0
203	20250317	165600	193336223	1967	1967	1967	1967	0
204	20250317	165500	193336223	1967	1967	1967	1967	0
205	20250317	165400	193336223	1967	1967	1967	1967	0
206	20250317	165300	193336223	1967	1967	1967	1967	0
207	20250317	165200	193336223	1967	1967	1967	1967	0
208	20250317	165100	193336223	1967	1967	1967	1967	0
209	20250317	165000	193336223	1967	1967	1967	1967	0
210	20250317	164900	193336223	1967	1967	1967	1967	0
211	20250317	164800	193336223	1967	1967	1967	1967	0
212	20250317	164700	193336223	1967	1967	1967	1967	1391
213	20250317	164600	193336223	1967	1967	1967	1967	0
214	20250317	164500	193336223	1967	1967	1967	1967	0
215	20250317	164400	193336223	1967	1967	1967	1967	0
216	20250317	164300	193336223	1967	1967	1967	1967	0
217	20250317	164200	193336223	1967	1967	1967	1967	0
218	20250317	164100	193336223	1967	1967	1967	1967	0
219	20250317	164000	193336223	1967	1967	1967	1967	0
220	20250317	163900	193336223	1967	1967	1967	1967	0
221	20250317	163800	193336223	1967	1967	1967	1967	0
222	20250317	163700	193336223	1967	1967	1967	1967	0
223	20250317	163600	193336223	1967	1967	1967	1967	0
224	20250317	163500	193336223	1967	1967	1967	1967	0
225	20250317	163400	193336223	1967	1967	1967	1967	0
226	20250317	163300	193336223	1967	1967	1967	1967	0
227	20250317	163200	193336223	1967	1967	1967	1967	0
228	20250317	163100	193336223	1967	1967	1967	1967	0
229	20250317	163000	193336223	1967	1967	1967	1967	0
230	20250317	162900	193336223	1967	1967	1967	1967	0
231	20250317	162800	193336223	1967	1967	1967	1967	0
232	20250317	162700	193336223	1967	1967	1967	1967	0
233	20250317	162600	193336223	1967	1967	1967	1967	0
234	20250317	162500	193336223	1967	1967	1967	1967	0
235	20250317	162400	193336223	1967	1967	1967	1967	0
236	20250317	162300	193336223	1967	1967	1967	1967	0
237	20250317	162200	193336223	1967	1967	1967	1967	0
238	20250317	162100	193336223	1967	1967	1967	1967	0
239	20250317	162000	193336223	1967	1967	1967	1967	0
240	20250317	161900	193336223	1967	1967	1967	1967	0
241	20250317	161800	193336223	1967	1967	1967	1967	0
242	20250317	161700	193336223	1967	1967	1967	1967	1391
243	20250317	161600	193336223	1967	1967	1967	1967	0
244	20250317	161500	193336223	1967	1967	1967	1967	0
245	20250317	161400	193336223	1967	1967	1967	1967	0
246	20250317	161300	193336223	1967	1967	1967	1967	0
247	20250317	161200	193336223	1967	1967	1967	1967	0
248	20250317	161100	193336223	1967	1967	1967	1967	0
249	20250317	161000	193336223	1967	1967	1967	1967	0
250	20250317	160900	193336223	1967	1967	1967	1967	0
251	20250317	160800	193336223	1967	1967	1967	1967	0
252	20250317	160700	193336223	1967	1967	1967	1967	0
253	20250317	160600	193336223	1967	1967	1967	1967	0
254	20250317	160500	193336223	1967	1967	1967	1967	0
255	20250317	160400	193336223	1967	1967	1967	1967	0
256	20250317	160300	193336223	1967	1967	1967	1967	0
257	20250317	160200	193336223	1967	1967	1967	1967	0
258	20250317	160100	193336223	1967	1967	1967	1967	0
259	20250317	160000	193336223	1967	1967	1967	1967	0
260	20250317	155900	193336223	1967	1967	1967	1967	0
261	20250317	155800	193336223	1967	1967	1967	1967	0
262	20250317	155700	193336223	1967	1967	1967	1967	0
263	20250317	155600	193336223	1967	1967	1967	1967	0
264	20250317	155500	193336223	1967	1967	1967	1967	0
265	20250317	155400	193336223	1967	1967	1967	1967	0
266	20250317	155300	193336223	1967	1967	1967	1967	0
267	20250317	155200	193336223	1967	1967	1967	1967	0
268	20250317	155100	193336223	1967	1967	1967	1967	0
269	20250317	155000	193336223	1967	1967	1967	1967	0
270	20250317	154900	193336223	1967	1967	1967	1967	0
271	20250317	154800	193336223	1967	1967	1967	1967	0
272	20250317	154700	193336223	1967	1967	1967	1967	1391
273	20250317	154600	193336223	1967	1967	1967	1967	0
274	20250317	154500	193336223	1967	1967	1967	1967	0
275	20250317	154400	193336223	1967	1967	1967	1967	0
276	20250317	154300	193336223	1967	1967	1967	1967	0
277	20250317	154200	193336223	1967	1967	1967	1967	0
278	20250317	154100	193336223	1967	1967	1967	1967	0
279	20250317	154000	193336223	1967	1967	1967	1967	0
280	20250317	153900	193336223	1967	1967	1967	1967	0
281	20250317	153800	193336223	1967	1967	1967	1967	0
282	20250317	153700	193336223	1967	1967	1967	1967	0
283	20250317	153600	193336223	1967	1967	1967	1967	0
284	20250317	153500	193336223	1967	1967	1967	1967	0
285	20250317	153400	193336223	1967	1967	1967	1967	0
286	20250317	153300	193336223	1967	1967	1967	1967	0
287	20250317	153200	193336223	1967	1967	1967	1967	0
288	20250317	153100	193336223	1967	1967	1967	1967	0
289	20250317	153000	193336223	1967	1967	1967	1967	1391
290	20250317	152900	190600126	1967	1967	1967	1967	0
291	20250317	152800	190600126	1967	1967	1967	1967	0
292	20250317	152700	190600126	1967	1967	1967	1967	0
293	20250317	152600	190600126	1967	1967	1967	1967	0
294	20250317	152500	190600126	1967	1967	1967	1967	0
295	20250317	152400	190600126	1967	1967	1967	1967	0
296	20250317	152300	190600126	1967	1967	1967	1967	0
297	20250317	152200	190600126	1967	1967	1967	1967	0
298	20250317	152100	190600126	1967	1967	1967	1967	0
299	20250317	152000	190600126	1967	1967	1967	1967	0
300	20250317	151900	190600126	1967	1967	1967	1967	259
301	20250317	151800	190090673	1967	1967	1967	1967	30
302	20250317	151700	190031663	1969	1966	1969	1964	1322
303	20250317	151600	187433976	1966	1966	1966	1966	0
304	20250317	151500	187433976	1966	1966	1966	1966	0
305	20250317	151400	187433976	1966	1966	1966	1966	500
306	20250317	151300	186450976	1966	1966	1966	1966	0
307	20250317	151200	186450976	1966	1966	1966	1966	0
308	20250317	151100	186450976	1966	1966	1966	1966	0
309	20250317	151000	186450976	1966	1967	1967	1966	167
310	20250317	150900	186122600	1969	1969	1969	1968	931
311	20250317	150800	184289529	1969	1970	1970	1968	7392
312	20250317	150700	169734582	1982	1982	1982	1982	0
313	20250317	150600	169734582	1982	1978	1982	1969	2224
314	20250317	150500	165349352	1982	1979	1982	1978	426
315	20250317	150400	164506278	1982	1982	1982	1982	0
316	20250317	150300	164506278	1982	1981	1982	1981	20
317	20250317	150200	164466648	1979	1979	1979	1979	242
318	20250317	150100	163987730	1980	1980	1980	1980	0
319	20250317	150000	163987730	1980	1980	1980	1980	1000
320	20250317	145900	162007730	1982	1982	1982	1982	167
321	20250317	145800	161676736	1986	1986	1986	1986	0
322	20250317	145700	161676736	1986	1986	1986	1986	0
323	20250317	145600	161676736	1986	1986	1986	1986	0
324	20250317	145500	161676736	1986	1986	1986	1986	0
325	20250317	145400	161676736	1986	1986	1986	1986	0
326	20250317	145300	161676736	1986	1986	1986	1986	0
327	20250317	145200	161676736	1986	1986	1986	1986	0
328	20250317	145100	161676736	1986	1986	1986	1986	0
329	20250317	145000	161676736	1986	1986	1986	1986	4
330	20250317	144900	161668792	1981	1981	1981	1981	307
331	20250317	144800	161060625	1986	1986	1986	1986	0
332	20250317	144700	161060625	1986	1986	1986	1986	0
333	20250317	144600	161060625	1986	1986	1986	1986	0
334	20250317	144500	161060625	1986	1986	1986	1986	0
335	20250317	144400	161060625	1986	1983	1986	1983	499
336	20250317	144300	160070272	1983	1983	1983	1983	252
337	20250317	144200	159570556	1975	1975	1975	1975	0
338	20250317	144100	159570556	1975	1982	1983	1975	1175
339	20250317	144000	157241738	1983	1983	1983	1983	10
340	20250317	143900	157221908	1980	1980	1980	1980	300
341	20250317	143800	156627908	1984	1984	1984	1984	0
342	20250317	143700	156627908	1984	1984	1984	1984	0
343	20250317	143600	156627908	1984	1984	1984	1984	0
344	20250317	143500	156627908	1984	1984	1984	1984	0
345	20250317	143400	156627908	1984	1984	1984	1984	10
346	20250317	143300	156608068	1980	1980	1980	1980	4
347	20250317	143200	156600148	1985	1985	1985	1985	0
348	20250317	143100	156600148	1985	1985	1985	1985	10
349	20250317	143000	156580298	1969	1969	1969	1969	0
350	20250317	142900	156580298	1969	1969	1969	1969	0
351	20250317	142800	156580298	1969	1969	1969	1969	0
352	20250317	142700	156580298	1969	1969	1969	1969	0
353	20250317	142600	156580298	1969	1969	1969	1969	0
354	20250317	142500	156580298	1969	1969	1969	1969	1552
355	20250317	142400	153524410	1985	1970	1985	1970	1310
356	20250317	142300	150943560	1985	1985	1985	1985	10
357	20250317	142200	150923710	1969	1970	1970	1969	190
358	20250317	142100	150549411	1986	1986	1986	1986	0
359	20250317	142000	150549411	1986	1986	1986	1986	0
360	20250317	141900	150549411	1986	1986	1986	1986	0
361	20250317	141800	150549411	1986	1986	1986	1986	0
362	20250317	141700	150549411	1986	1986	1986	1986	0
363	20250317	141600	150549411	1986	1986	1986	1986	0
364	20250317	141500	150549411	1986	1986	1986	1986	0
365	20250317	141400	150549411	1986	1986	1986	1986	0
366	20250317	141300	150549411	1986	1986	1986	1986	0
367	20250317	141200	150549411	1986	1985	1986	1985	10
368	20250317	141100	150529557	1985	1985	1985	1985	0
369	20250317	141000	150529557	1985	1985	1985	1985	0
370	20250317	140900	150529557	1985	1985	1985	1985	0
371	20250317	140800	150529557	1985	1985	1985	1985	0
372	20250317	140700	150529557	1985	1985	1985	1985	0
373	20250317	140600	150529557	1985	1985	1985	1985	0
374	20250317	140500	150529557	1985	1985	1985	1985	0
375	20250317	140400	150529557	1985	1985	1985	1985	0
376	20250317	140300	150529557	1985	1985	1985	1985	5
377	20250317	140200	150519632	1987	1987	1987	1987	0
378	20250317	140100	150519632	1987	1987	1987	1987	0
379	20250317	140000	150519632	1987	1987	1987	1987	0
380	20250317	135900	150519632	1987	1987	1987	1987	0
381	20250317	135800	150519632	1987	1987	1987	1987	0
382	20250317	135700	150519632	1987	1987	1987	1987	0
383	20250317	135600	150519632	1987	1987	1987	1987	0
384	20250317	135500	150519632	1987	1987	1987	1987	0
385	20250317	135400	150519632	1987	1987	1987	1987	0
386	20250317	135300	150519632	1987	1987	1987	1987	0
387	20250317	135200	150519632	1987	1987	1987	1987	0
388	20250317	135100	150519632	1987	1987	1987	1987	10
389	20250317	135000	150499762	1969	1969	1969	1969	0
390	20250317	134900	150499762	1969	1969	1969	1969	0
391	20250317	134800	150499762	1969	1969	1969	1969	0
392	20250317	134700	150499762	1969	1969	1969	1969	0
393	20250317	134600	150499762	1969	1970	1970	1969	500
394	20250317	134500	149515178	1988	1988	1988	1988	0
395	20250317	134400	149515178	1988	1988	1988	1988	0
396	20250317	134300	149515178	1988	1988	1988	1988	123
397	20250317	134200	149270654	1988	1988	1988	1988	72
398	20250317	134100	149127518	1988	1988	1988	1988	112
399	20250317	134000	148904862	1988	1988	1988	1988	0
400	20250317	133900	148904862	1988	1988	1988	1988	0
401	20250317	133800	148904862	1988	1988	1988	1988	10
402	20250317	133700	148884982	1969	1969	1969	1969	0
403	20250317	133600	148884982	1969	1969	1969	1969	0
404	20250317	133500	148884982	1969	1969	1969	1969	0
405	20250317	133400	148884982	1969	1969	1969	1969	0
406	20250317	133300	148884982	1969	1969	1969	1969	0
407	20250317	133200	148884982	1969	1968	1970	1968	154
408	20250317	133100	148581734	1968	1968	1968	1968	50
409	20250317	133000	148483334	1971	1971	1971	1971	418
410	20250317	132900	147659456	1971	1976	1976	1971	656
411	20250317	132800	146364473	1977	1990	1991	1976	574
412	20250317	132700	145229642	1984	1984	1984	1984	0
413	20250317	132600	145229642	1984	1985	1985	1984	45
414	20250317	132500	145140332	1989	1990	1990	1989	79
415	20250317	132400	144983187	1989	1989	1989	1989	0
416	20250317	132300	144983187	1989	1989	1989	1989	0
417	20250317	132200	144983187	1989	1989	1989	1989	0
418	20250317	132100	144983187	1989	1989	1989	1989	0
419	20250317	132000	144983187	1989	1989	1989	1989	0
420	20250317	131900	144983187	1989	1989	1989	1989	0
421	20250317	131800	144983187	1989	1989	1989	1989	135
422	20250317	131700	144714672	1989	1989	1989	1989	200
423	20250317	131600	144316872	1989	1989	1989	1989	200
424	20250317	131500	143919072	1989	1989	1989	1989	200
425	20250317	131400	143521272	1989	1989	1989	1989	0
426	20250317	131300	143521272	1989	1989	1989	1989	0
427	20250317	131200	143521272	1989	1989	1989	1989	0
428	20250317	131100	143521272	1989	1989	1989	1989	0
429	20250317	131000	143521272	1989	1989	1989	1989	0
430	20250317	130900	143521272	1989	1989	1989	1989	0
431	20250317	130800	143521272	1989	1989	1989	1989	0
432	20250317	130700	143521272	1989	1989	1989	1989	501
433	20250317	130600	142524783	1994	1994	1994	1994	0
434	20250317	130500	142524783	1994	1994	1994	1994	0
435	20250317	130400	142524783	1994	1994	1994	1994	0
436	20250317	130300	142524783	1994	1994	1994	1994	0
437	20250317	130200	142524783	1994	1994	1994	1994	0
438	20250317	130100	142524783	1994	1994	1994	1994	0
439	20250317	130000	142524783	1994	1994	1994	1994	1
440	20250317	125900	142522789	1994	1994	1994	1994	1
441	20250317	125800	142520795	1995	1994	1995	1994	3709
442	20250317	125700	135122441	1993	1993	1993	1993	100
443	20250317	125600	134923141	1980	1980	1980	1980	0
444	20250317	125500	134923141	1980	1975	1980	1975	2088
445	20250317	125400	130795361	1974	1974	1974	1974	0
446	20250317	125300	130795361	1974	1974	1974	1974	0
447	20250317	125200	130795361	1974	1974	1974	1974	0
448	20250317	125100	130795361	1974	1974	1974	1974	99
449	20250317	125000	130599935	1971	1971	1971	1971	0
450	20250317	124900	130599935	1971	1968	1971	1968	10
451	20250317	124800	130580252	1966	1966	1966	1966	10
452	20250317	124700	130560592	1966	1966	1966	1966	0
453	20250317	124600	130560592	1966	1966	1966	1966	0
454	20250317	124500	130560592	1966	1966	1966	1966	314
455	20250317	124400	129943268	1971	1971	1971	1971	0
456	20250317	124300	129943268	1971	1971	1971	1971	126
457	20250317	124200	129694922	1962	1962	1962	1962	0
458	20250317	124100	129694922	1962	1962	1962	1962	0
459	20250317	124000	129694922	1962	1962	1962	1962	966
460	20250317	123900	127799630	1962	1962	1962	1962	300
461	20250317	123800	127211030	1962	1962	1962	1962	0
462	20250317	123700	127211030	1962	1962	1962	1962	0
463	20250317	123600	127211030	1962	1962	1962	1962	0
464	20250317	123500	127211030	1962	1962	1962	1962	0
465	20250317	123400	127211030	1962	1962	1962	1962	0
466	20250317	123300	127211030	1962	1962	1962	1962	1000
467	20250317	123200	125249030	1960	1960	1960	1960	0
468	20250317	123100	125249030	1960	1960	1960	1960	0
469	20250317	123000	125249030	1960	1960	1960	1960	0
470	20250317	122900	125249030	1960	1960	1960	1960	0
471	20250317	122800	125249030	1960	1960	1960	1960	0
472	20250317	122700	125249030	1960	1960	1960	1960	0
473	20250317	122600	125249030	1960	1960	1960	1960	0
474	20250317	122500	125249030	1960	1967	1967	1960	1182
475	20250317	122400	122928063	1968	1970	1970	1968	184
476	20250317	122300	122565593	1971	1976	1976	1971	1752
477	20250317	122200	119111314	1976	1976	1976	1976	9
478	20250317	122100	119093530	1976	1976	1976	1976	0
479	20250317	122000	119093530	1976	1976	1976	1976	0
480	20250317	121900	119093530	1976	1976	1976	1976	0
481	20250317	121800	119093530	1976	1976	1976	1976	0
482	20250317	121700	119093530	1976	1976	1976	1976	0
483	20250317	121600	119093530	1976	1978	1978	1976	54
484	20250317	121500	118986726	1978	1978	1978	1978	0
485	20250317	121400	118986726	1978	1978	1978	1978	1003
486	20250317	121300	117002792	1978	1978	1978	1978	0
487	20250317	121200	117002792	1978	1978	1978	1978	0
488	20250317	121100	117002792	1978	1978	1978	1978	0
489	20250317	121000	117002792	1978	1978	1978	1978	0
490	20250317	120900	117002792	1978	1978	1978	1978	0
491	20250317	120800	117002792	1978	1978	1978	1978	0
492	20250317	120700	117002792	1978	1978	1978	1978	0
493	20250317	120600	117002792	1978	1978	1978	1978	0
494	20250317	120500	117002792	1978	1978	1978	1978	0
495	20250317	120400	117002792	1978	1978	1978	1978	0
496	20250317	120300	117002792	1978	1978	1978	1978	0
497	20250317	120200	117002792	1978	1978	1978	1978	0
498	20250317	120100	117002792	1978	1978	1978	1978	0
499	20250317	120000	117002792	1978	1978	1978	1978	0
500	20250317	115900	117002792	1978	1978	1978	1978	0
501	20250317	115800	117002792	1978	1978	1978	1978	0
502	20250317	115700	117002792	1978	1978	1978	1978	0
503	20250317	115600	117002792	1978	1978	1978	1978	0
504	20250317	115500	117002792	1978	1980	1980	1978	37
505	20250317	115400	116929594	1991	1991	1991	1991	0
506	20250317	115300	116929594	1991	1991	1991	1991	0
507	20250317	115200	116929594	1991	1991	1991	1991	0
508	20250317	115100	116929594	1991	1991	1991	1991	0
509	20250317	115000	116929594	1991	1991	1991	1991	0
510	20250317	114900	116929594	1991	1991	1991	1991	0
511	20250317	114800	116929594	1991	1991	1991	1991	0
512	20250317	114700	116929594	1991	1991	1991	1991	0
513	20250317	114600	116929594	1991	1991	1991	1991	0
514	20250317	114500	116929594	1991	1991	1991	1991	0
515	20250317	114400	116929594	1991	1991	1992	1991	998
516	20250317	114300	114942079	1990	1990	1990	1990	0
517	20250317	114200	114942079	1990	1990	1990	1990	1225
518	20250317	114100	112504329	1990	1990	1990	1990	0
519	20250317	114000	112504329	1990	1990	1990	1990	0
520	20250317	113900	112504329	1990	1990	1990	1990	0
521	20250317	113800	112504329	1990	1990	1990	1990	0
522	20250317	113700	112504329	1990	1990	1990	1990	0
523	20250317	113600	112504329	1990	1992	1992	1990	111
524	20250317	113500	112283337	1991	1991	1991	1991	0
525	20250317	113400	112283337	1991	1991	1991	1991	0
526	20250317	113300	112283337	1991	1989	1991	1989	1213
527	20250317	113200	109870281	1989	1983	1989	1983	601
528	20250317	113100	108675495	1983	1983	1983	1983	0
529	20250317	113000	108675495	1983	1983	1983	1983	0
530	20250317	112900	108675495	1983	1983	1983	1983	0
531	20250317	112800	108675495	1983	1983	1983	1983	1
532	20250317	112700	108673512	1983	1983	1983	1983	0
533	20250317	112600	108673512	1983	1983	1983	1983	1
534	20250317	112500	108671529	1981	1981	1981	1981	0
535	20250317	112400	108671529	1981	1981	1981	1981	0
536	20250317	112300	108671529	1981	1980	1981	1980	691
537	20250317	112200	107303307	1976	1976	1976	1976	0
538	20250317	112100	107303307	1976	1976	1976	1976	0
539	20250317	112000	107303307	1976	1976	1976	1976	0
540	20250317	111900	107303307	1976	1972	1976	1972	860
541	20250317	111800	105605214	1971	1971	1971	1971	1
542	20250317	111700	105603243	1971	1971	1971	1971	0
543	20250317	111600	105603243	1971	1971	1971	1971	0
544	20250317	111500	105603243	1971	1972	1972	1971	310
545	20250317	111400	104992228	1970	1970	1970	1970	0
546	20250317	111300	104992228	1970	1970	1970	1970	48
547	20250317	111200	104897668	1976	1976	1976	1976	0
548	20250317	111100	104897668	1976	1976	1976	1976	102
549	20250317	111000	104696116	1965	1965	1965	1965	0
550	20250317	110900	104696116	1965	1965	1965	1965	0
551	20250317	110800	104696116	1965	1965	1965	1965	0
552	20250317	110700	104696116	1965	1965	1965	1965	500
553	20250317	110600	103713616	1965	1965	1965	1965	0
554	20250317	110500	103713616	1965	1965	1965	1965	0
555	20250317	110400	103713616	1965	1965	1965	1965	0
556	20250317	110300	103713616	1965	1965	1965	1965	0
557	20250317	110200	103713616	1965	1968	1968	1965	4000
558	20250317	110100	95849216	1975	1975	1975	1975	0
559	20250317	110000	95849216	1975	1975	1975	1975	0
560	20250317	105900	95849216	1975	1975	1975	1975	35
561	20250317	105800	95780091	1970	1970	1970	1970	0
562	20250317	105700	95780091	1970	1970	1970	1970	0
563	20250317	105600	95780091	1970	1970	1970	1970	0
564	20250317	105500	95780091	1970	1970	1970	1970	0
565	20250317	105400	95780091	1970	1970	1970	1970	0
566	20250317	105300	95780091	1970	1975	1975	1970	6
567	20250317	105200	95768256	1975	1975	1975	1975	0
568	20250317	105100	95768256	1975	1975	1975	1975	0
569	20250317	105000	95768256	1975	1975	1975	1975	0
570	20250317	104900	95768256	1975	1975	1975	1975	0
571	20250317	104800	95768256	1975	1975	1975	1975	19
572	20250317	104700	95730731	1965	1965	1965	1965	0
573	20250317	104600	95730731	1965	1965	1965	1965	0
574	20250317	104500	95730731	1965	1965	1965	1965	0
575	20250317	104400	95730731	1965	1965	1965	1965	0
576	20250317	104300	95730731	1965	1965	1965	1965	0
577	20250317	104200	95730731	1965	1965	1965	1965	0
578	20250317	104100	95730731	1965	1965	1965	1965	2
579	20250317	104000	95726801	1963	1963	1963	1963	0
580	20250317	103900	95726801	1963	1963	1963	1963	0
581	20250317	103800	95726801	1963	1963	1963	1963	13
582	20250317	103700	95701282	1951	1951	1951	1951	0
583	20250317	103600	95701282	1951	1951	1951	1951	0
584	20250317	103500	95701282	1951	1951	1951	1951	6
585	20250317	103400	95689576	1963	1963	1963	1963	0
586	20250317	103300	95689576	1963	1963	1963	1963	1
587	20250317	103200	95687613	1964	1964	1964	1964	1
588	20250317	103100	95685649	1950	1950	1950	1950	0
589	20250317	103000	95685649	1950	1950	1950	1950	0
590	20250317	102900	95685649	1950	1950	1950	1950	0
591	20250317	102800	95685649	1950	1950	1950	1950	0
592	20250317	102700	95685649	1950	1950	1950	1950	0
593	20250317	102600	95685649	1950	1950	1950	1950	0
594	20250317	102500	95685649	1950	1965	1965	1950	3918
595	20250317	102400	88024346	1965	1965	1965	1965	0
596	20250317	102300	88024346	1965	1965	1965	1965	0
597	20250317	102200	88024346	1965	1965	1965	1965	52
598	20250317	102100	87922166	1965	1965	1965	1965	500
599	20250317	102000	86939666	1965	1965	1965	1965	0
600	20250317	101900	86939666	1965	1965	1965	1965	0
601	20250317	101800	86939666	1965	1965	1965	1965	0
602	20250317	101700	86939666	1965	1965	1965	1965	0
603	20250317	101600	86939666	1965	1981	1981	1965	659
604	20250317	101500	85643098	1980	1967	1980	1967	622
605	20250317	101400	84416699	1967	1967	1967	1967	0
606	20250317	101300	84416699	1967	1967	1967	1967	0
607	20250317	101200	84416699	1967	1967	1967	1967	0
608	20250317	101100	84416699	1967	1967	1967	1967	0
609	20250317	101000	84416699	1967	1967	1967	1967	6
610	20250317	100900	84404897	1974	1974	1974	1974	0
611	20250317	100800	84404897	1974	1994	1994	1974	46
612	20250317	100700	84313933	1974	1983	1983	1972	1751
613	20250317	100600	80854779	1984	1984	1984	1984	0
614	20250317	100500	80854779	1984	1984	1984	1984	0
615	20250317	100400	80854779	1984	1984	1984	1984	0
616	20250317	100300	80854779	1984	1984	1984	1984	32
617	20250317	100200	80791291	2000	2000	2000	2000	0
618	20250317	100100	80791291	2000	2000	2000	2000	0
619	20250317	100000	80791291	2000	1994	2000	1994	10
620	20250317	095900	80771345	1985	1985	1985	1985	123
621	20250317	095800	80527190	1985	1983	1985	1983	1796
622	20250317	095700	76965176	1978	1978	1978	1978	0
623	20250317	095600	76965176	1978	1978	1985	1978	11
624	20250317	095500	76943404	1978	1978	1978	1978	52
625	20250317	095400	76840548	1978	1978	1978	1978	0
626	20250317	095300	76840548	1978	1977	1978	1977	8
627	20250317	095200	76824730	1978	1978	1978	1978	0
628	20250317	095100	76824730	1978	1978	1978	1978	0
629	20250317	095000	76824730	1978	1978	1978	1978	163
630	20250317	094900	76502316	1972	1972	1972	1972	0
631	20250317	094800	76502316	1972	1972	1972	1972	0
632	20250317	094700	76502316	1972	1972	1972	1972	0
633	20250317	094600	76502316	1972	1970	1972	1970	224
634	20250317	094500	76060886	1965	1965	1965	1965	157
635	20250317	094400	75752381	1970	1970	1970	1970	0
636	20250317	094300	75752381	1970	1972	1972	1970	3339
637	20250317	094200	69173389	1972	1972	1972	1972	0
638	20250317	094100	69173389	1972	1972	1972	1972	0
639	20250317	094000	69173389	1972	1972	1972	1972	0
640	20250317	093900	69173389	1972	1972	1972	1972	505
641	20250317	093800	68177529	1985	1985	1985	1985	0
642	20250317	093700	68177529	1985	1985	1985	1985	0
643	20250317	093600	68177529	1985	1985	1985	1985	0
644	20250317	093500	68177529	1985	1985	1985	1985	0
645	20250317	093400	68177529	1985	1985	1985	1985	0
646	20250317	093300	68177529	1985	1985	1985	1985	0
647	20250317	093200	68177529	1985	1994	1994	1980	4500
648	20250317	093100	59266465	1986	1986	1986	1986	0
649	20250317	093000	59266465	1986	1984	1986	1984	1311
650	20250317	092900	56663207	2010	2010	2010	2010	2046
651	20250317	092800	52550747	2010	2010	2010	2010	0
652	20250317	092700	52550747	2010	2010	2010	2010	10
653	20250317	092600	52530647	1961	1974	1974	1961	891
654	20250317	092500	50774478	1974	1974	1974	1974	0
655	20250317	092400	50774478	1974	1968	1974	1968	269
656	20250317	092300	50244174	1959	1957	1959	1950	3549
657	20250317	092200	43312478	1950	1950	1950	1950	22
658	20250317	092100	43269578	1950	1975	1975	1950	4624
659	20250317	092000	34184715	1982	1982	1982	1982	5
660	20250317	091900	34174805	1982	1982	1982	1982	0
661	20250317	091800	34174805	1982	1982	1982	1982	50
662	20250317	091700	34075705	1983	1983	1983	1983	10
663	20250317	091600	34055875	1971	1984	1984	1971	2907
664	20250317	091500	28324602	1984	1994	1994	1984	30
665	20250317	091400	28264912	1995	1993	1997	1971	3261
666	20250317	091300	21806949	2015	2015	2015	2015	0
667	20250317	091200	21806949	2015	2015	2015	2015	0
668	20250317	091100	21806949	2015	2015	2015	2015	3
669	20250317	091000	21800904	2015	2015	2015	2015	10
670	20250317	090900	21780754	1980	2000	2000	1970	1300
671	20250317	090800	19204866	2020	1996	2020	1995	2147
672	20250317	090700	14921226	2025	2025	2025	2025	200
673	20250317	090600	14516226	2030	2030	2030	2030	0
674	20250317	090500	14516226	2030	2015	2030	2000	1065
675	20250317	090400	12379376	2010	1990	2010	1990	917
676	20250317	090300	10550666	1979	1981	1981	1930	2929
677	20250317	090200	4850307	2000	2045	2045	1999	2249
678	20250317	090100	317085	2045	2055	2055	2045	84
679	20250317	090000	144905	2070	2070	2070	2070	69