KissMeData/214680/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	204800	1185625688	1949	1949	1949	1949	18571
3	20250307	204700	1185625688	1949	1949	1949	1949	0
4	20250307	204600	1185625688	1949	1949	1949	1949	0
5	20250307	204500	1185625688	1949	1949	1949	1949	0
6	20250307	204400	1185625688	1949	1949	1949	1949	0
7	20250307	204300	1185625688	1949	1949	1949	1949	0
8	20250307	204200	1185625688	1949	1949	1949	1949	0
9	20250307	204100	1185625688	1949	1949	1949	1949	0
10	20250307	204000	1185625688	1949	1949	1949	1949	0
11	20250307	203900	1185625688	1949	1949	1949	1949	0
12	20250307	203800	1185625688	1949	1949	1949	1949	0
13	20250307	203700	1185625688	1949	1949	1949	1949	0
14	20250307	203600	1185625688	1949	1949	1949	1949	0
15	20250307	203500	1185625688	1949	1949	1949	1949	0
16	20250307	203400	1185625688	1949	1949	1949	1949	0
17	20250307	203300	1185625688	1949	1949	1949	1949	0
18	20250307	203200	1185625688	1949	1949	1949	1949	0
19	20250307	203100	1185625688	1949	1949	1949	1949	0
20	20250307	203000	1185625688	1949	1949	1949	1949	0
21	20250307	202900	1185625688	1949	1949	1949	1949	0
22	20250307	202800	1185625688	1949	1949	1949	1949	0
23	20250307	202700	1185625688	1949	1949	1949	1949	0
24	20250307	202600	1185625688	1949	1949	1949	1949	0
25	20250307	202500	1185625688	1949	1949	1949	1949	0
26	20250307	202400	1185625688	1949	1949	1949	1949	0
27	20250307	202300	1185625688	1949	1949	1949	1949	0
28	20250307	202200	1185625688	1949	1949	1949	1949	0
29	20250307	202100	1185625688	1949	1949	1949	1949	0
30	20250307	202000	1185625688	1949	1949	1949	1949	0
31	20250307	201900	1185625688	1949	1949	1949	1949	0
32	20250307	201800	1185625688	1949	1949	1949	1949	18571
33	20250307	201700	1185625688	1949	1949	1949	1949	0
34	20250307	201600	1185625688	1949	1949	1949	1949	0
35	20250307	201500	1185625688	1949	1949	1949	1949	0
36	20250307	201400	1185625688	1949	1949	1949	1949	0
37	20250307	201300	1185625688	1949	1949	1949	1949	0
38	20250307	201200	1185625688	1949	1949	1949	1949	0
39	20250307	201100	1185625688	1949	1949	1949	1949	0
40	20250307	201000	1185625688	1949	1949	1949	1949	0
41	20250307	200900	1185625688	1949	1949	1949	1949	0
42	20250307	200800	1185625688	1949	1949	1949	1949	0
43	20250307	200700	1185625688	1949	1949	1949	1949	0
44	20250307	200600	1185625688	1949	1949	1949	1949	0
45	20250307	200500	1185625688	1949	1949	1949	1949	0
46	20250307	200400	1185625688	1949	1949	1949	1949	0
47	20250307	200300	1185625688	1949	1949	1949	1949	0
48	20250307	200200	1185625688	1949	1949	1949	1949	0
49	20250307	200100	1185625688	1949	1949	1949	1949	0
50	20250307	200000	1185625688	1949	1949	1949	1949	0
51	20250307	195900	1185625688	1949	1949	1949	1949	0
52	20250307	195800	1185625688	1949	1949	1949	1949	0
53	20250307	195700	1185625688	1949	1949	1949	1949	0
54	20250307	195600	1185625688	1949	1949	1949	1949	0
55	20250307	195500	1185625688	1949	1949	1949	1949	0
56	20250307	195400	1185625688	1949	1949	1949	1949	0
57	20250307	195300	1185625688	1949	1949	1949	1949	0
58	20250307	195200	1185625688	1949	1949	1949	1949	0
59	20250307	195100	1185625688	1949	1949	1949	1949	0
60	20250307	195000	1185625688	1949	1949	1949	1949	0
61	20250307	194900	1185625688	1949	1949	1949	1949	0
62	20250307	194800	1185625688	1949	1949	1949	1949	18571
63	20250307	194700	1185625688	1949	1949	1949	1949	0
64	20250307	194600	1185625688	1949	1949	1949	1949	0
65	20250307	194500	1185625688	1949	1949	1949	1949	0
66	20250307	194400	1185625688	1949	1949	1949	1949	0
67	20250307	194300	1185625688	1949	1949	1949	1949	0
68	20250307	194200	1185625688	1949	1949	1949	1949	0
69	20250307	194100	1185625688	1949	1949	1949	1949	0
70	20250307	194000	1185625688	1949	1949	1949	1949	0
71	20250307	193900	1185625688	1949	1949	1949	1949	0
72	20250307	193800	1185625688	1949	1949	1949	1949	0
73	20250307	193700	1185625688	1949	1949	1949	1949	0
74	20250307	193600	1185625688	1949	1949	1949	1949	0
75	20250307	193500	1185625688	1949	1949	1949	1949	0
76	20250307	193400	1185625688	1949	1949	1949	1949	0
77	20250307	193300	1185625688	1949	1949	1949	1949	0
78	20250307	193200	1185625688	1949	1949	1949	1949	0
79	20250307	193100	1185625688	1949	1949	1949	1949	0
80	20250307	193000	1185625688	1949	1949	1949	1949	0
81	20250307	192900	1185625688	1949	1949	1949	1949	0
82	20250307	192800	1185625688	1949	1949	1949	1949	0
83	20250307	192700	1185625688	1949	1949	1949	1949	0
84	20250307	192600	1185625688	1949	1949	1949	1949	0
85	20250307	192500	1185625688	1949	1949	1949	1949	0
86	20250307	192400	1185625688	1949	1949	1949	1949	0
87	20250307	192300	1185625688	1949	1949	1949	1949	0
88	20250307	192200	1185625688	1949	1949	1949	1949	0
89	20250307	192100	1185625688	1949	1949	1949	1949	0
90	20250307	192000	1185625688	1949	1949	1949	1949	0
91	20250307	191900	1185625688	1949	1949	1949	1949	0
92	20250307	191800	1185625688	1949	1949	1949	1949	18571
93	20250307	191700	1185625688	1949	1949	1949	1949	0
94	20250307	191600	1185625688	1949	1949	1949	1949	0
95	20250307	191500	1185625688	1949	1949	1949	1949	0
96	20250307	191400	1185625688	1949	1949	1949	1949	0
97	20250307	191300	1185625688	1949	1949	1949	1949	0
98	20250307	191200	1185625688	1949	1949	1949	1949	0
99	20250307	191100	1185625688	1949	1949	1949	1949	0
100	20250307	191000	1185625688	1949	1949	1949	1949	0
101	20250307	190900	1185625688	1949	1949	1949	1949	0
102	20250307	190800	1185625688	1949	1949	1949	1949	0
103	20250307	190700	1185625688	1949	1949	1949	1949	0
104	20250307	190600	1185625688	1949	1949	1949	1949	0
105	20250307	190500	1185625688	1949	1949	1949	1949	0
106	20250307	190400	1185625688	1949	1949	1949	1949	0
107	20250307	190300	1185625688	1949	1949	1949	1949	0
108	20250307	190200	1185625688	1949	1949	1949	1949	0
109	20250307	190100	1185625688	1949	1949	1949	1949	0
110	20250307	190000	1185625688	1949	1949	1949	1949	0
111	20250307	185900	1185625688	1949	1949	1949	1949	0
112	20250307	185800	1185625688	1949	1949	1949	1949	0
113	20250307	185700	1185625688	1949	1949	1949	1949	0
114	20250307	185600	1185625688	1949	1949	1949	1949	0
115	20250307	185500	1185625688	1949	1949	1949	1949	0
116	20250307	185400	1185625688	1949	1949	1949	1949	0
117	20250307	185300	1185625688	1949	1949	1949	1949	0
118	20250307	185200	1185625688	1949	1949	1949	1949	0
119	20250307	185100	1185625688	1949	1949	1949	1949	0
120	20250307	185000	1185625688	1949	1949	1949	1949	0
121	20250307	184900	1185625688	1949	1949	1949	1949	0
122	20250307	184800	1185625688	1949	1949	1949	1949	18571
123	20250307	184700	1185625688	1949	1949	1949	1949	0
124	20250307	184600	1185625688	1949	1949	1949	1949	0
125	20250307	184500	1185625688	1949	1949	1949	1949	0
126	20250307	184400	1185625688	1949	1949	1949	1949	0
127	20250307	184300	1185625688	1949	1949	1949	1949	0
128	20250307	184200	1185625688	1949	1949	1949	1949	0
129	20250307	184100	1185625688	1949	1949	1949	1949	0
130	20250307	184000	1185625688	1949	1949	1949	1949	0
131	20250307	183900	1185625688	1949	1949	1949	1949	0
132	20250307	183800	1185625688	1949	1949	1949	1949	0
133	20250307	183700	1185625688	1949	1949	1949	1949	0
134	20250307	183600	1185625688	1949	1949	1949	1949	0
135	20250307	183500	1185625688	1949	1949	1949	1949	0
136	20250307	183400	1185625688	1949	1949	1949	1949	0
137	20250307	183300	1185625688	1949	1949	1949	1949	0
138	20250307	183200	1185625688	1949	1949	1949	1949	0
139	20250307	183100	1185625688	1949	1949	1949	1949	0
140	20250307	183000	1185625688	1949	1949	1949	1949	0
141	20250307	182900	1185625688	1949	1949	1949	1949	0
142	20250307	182800	1185625688	1949	1949	1949	1949	0
143	20250307	182700	1185625688	1949	1949	1949	1949	0
144	20250307	182600	1185625688	1949	1949	1949	1949	0
145	20250307	182500	1185625688	1949	1949	1949	1949	0
146	20250307	182400	1185625688	1949	1949	1949	1949	0
147	20250307	182300	1185625688	1949	1949	1949	1949	0
148	20250307	182200	1185625688	1949	1949	1949	1949	0
149	20250307	182100	1185625688	1949	1949	1949	1949	0
150	20250307	182000	1185625688	1949	1949	1949	1949	0
151	20250307	181900	1185625688	1949	1949	1949	1949	0
152	20250307	181800	1185625688	1949	1949	1949	1949	18571
153	20250307	181700	1185625688	1949	1949	1949	1949	0
154	20250307	181600	1185625688	1949	1949	1949	1949	0
155	20250307	181500	1185625688	1949	1949	1949	1949	0
156	20250307	181400	1185625688	1949	1949	1949	1949	0
157	20250307	181300	1185625688	1949	1949	1949	1949	0
158	20250307	181200	1185625688	1949	1949	1949	1949	0
159	20250307	181100	1185625688	1949	1949	1949	1949	0
160	20250307	181000	1185625688	1949	1949	1949	1949	0
161	20250307	180900	1185625688	1949	1949	1949	1949	0
162	20250307	180800	1185625688	1949	1949	1949	1949	0
163	20250307	180700	1185625688	1949	1949	1949	1949	0
164	20250307	180600	1185625688	1949	1949	1949	1949	0
165	20250307	180500	1185625688	1949	1949	1949	1949	0
166	20250307	180400	1185625688	1949	1949	1949	1949	0
167	20250307	180300	1185625688	1949	1949	1949	1949	0
168	20250307	180200	1185625688	1949	1949	1949	1949	0
169	20250307	180100	1185625688	1949	1949	1949	1949	0
170	20250307	180000	1185625688	1949	1949	1949	1949	0
171	20250307	175900	1185625688	1949	1949	1949	1949	0
172	20250307	175800	1185625688	1949	1949	1949	1949	0
173	20250307	175700	1185625688	1949	1949	1949	1949	0
174	20250307	175600	1185625688	1949	1949	1949	1949	0
175	20250307	175500	1185625688	1949	1949	1949	1949	0
176	20250307	175400	1185625688	1949	1949	1949	1949	0
177	20250307	175300	1185625688	1949	1949	1949	1949	0
178	20250307	175200	1185625688	1949	1949	1949	1949	0
179	20250307	175100	1185625688	1949	1949	1949	1949	0
180	20250307	175000	1185625688	1949	1949	1949	1949	0
181	20250307	174900	1185625688	1949	1949	1949	1949	0
182	20250307	174800	1185625688	1949	1949	1949	1949	18571
183	20250307	174700	1185625688	1949	1949	1949	1949	0
184	20250307	174600	1185625688	1949	1949	1949	1949	0
185	20250307	174500	1185625688	1949	1949	1949	1949	0
186	20250307	174400	1185625688	1949	1949	1949	1949	0
187	20250307	174300	1185625688	1949	1949	1949	1949	0
188	20250307	174200	1185625688	1949	1949	1949	1949	0
189	20250307	174100	1185625688	1949	1949	1949	1949	0
190	20250307	174000	1185625688	1949	1949	1949	1949	0
191	20250307	173900	1185625688	1949	1949	1949	1949	0
192	20250307	173800	1185625688	1949	1949	1949	1949	0
193	20250307	173700	1185625688	1949	1949	1949	1949	0
194	20250307	173600	1185625688	1949	1949	1949	1949	0
195	20250307	173500	1185625688	1949	1949	1949	1949	0
196	20250307	173400	1185625688	1949	1949	1949	1949	0
197	20250307	173300	1185625688	1949	1949	1949	1949	0
198	20250307	173200	1185625688	1949	1949	1949	1949	0
199	20250307	173100	1185625688	1949	1949	1949	1949	0
200	20250307	173000	1185625688	1949	1949	1949	1949	0
201	20250307	172900	1185625688	1949	1949	1949	1949	0
202	20250307	172800	1185625688	1949	1949	1949	1949	0
203	20250307	172700	1185625688	1949	1949	1949	1949	0
204	20250307	172600	1185625688	1949	1949	1949	1949	0
205	20250307	172500	1185625688	1949	1949	1949	1949	0
206	20250307	172400	1185625688	1949	1949	1949	1949	0
207	20250307	172300	1185625688	1949	1949	1949	1949	0
208	20250307	172200	1185625688	1949	1949	1949	1949	0
209	20250307	172100	1185625688	1949	1949	1949	1949	0
210	20250307	172000	1185625688	1949	1949	1949	1949	0
211	20250307	171900	1185625688	1949	1949	1949	1949	0
212	20250307	171800	1185625688	1949	1949	1949	1949	18571
213	20250307	171700	1185625688	1949	1949	1949	1949	0
214	20250307	171600	1185625688	1949	1949	1949	1949	0
215	20250307	171500	1185625688	1949	1949	1949	1949	0
216	20250307	171400	1185625688	1949	1949	1949	1949	0
217	20250307	171300	1185625688	1949	1949	1949	1949	0
218	20250307	171200	1185625688	1949	1949	1949	1949	0
219	20250307	171100	1185625688	1949	1949	1949	1949	0
220	20250307	171000	1185625688	1949	1949	1949	1949	0
221	20250307	170900	1185625688	1949	1949	1949	1949	0
222	20250307	170800	1185625688	1949	1949	1949	1949	0
223	20250307	170700	1185625688	1949	1949	1949	1949	0
224	20250307	170600	1185625688	1949	1949	1949	1949	0
225	20250307	170500	1185625688	1949	1949	1949	1949	0
226	20250307	170400	1185625688	1949	1949	1949	1949	0
227	20250307	170300	1185625688	1949	1949	1949	1949	0
228	20250307	170200	1185625688	1949	1949	1949	1949	0
229	20250307	170100	1185625688	1949	1949	1949	1949	0
230	20250307	170000	1185625688	1949	1949	1949	1949	0
231	20250307	165900	1185625688	1949	1949	1949	1949	0
232	20250307	165800	1185625688	1949	1949	1949	1949	0
233	20250307	165700	1185625688	1949	1949	1949	1949	0
234	20250307	165600	1185625688	1949	1949	1949	1949	0
235	20250307	165500	1185625688	1949	1949	1949	1949	0
236	20250307	165400	1185625688	1949	1949	1949	1949	0
237	20250307	165300	1185625688	1949	1949	1949	1949	0
238	20250307	165200	1185625688	1949	1949	1949	1949	0
239	20250307	165100	1185625688	1949	1949	1949	1949	0
240	20250307	165000	1185625688	1949	1949	1949	1949	0
241	20250307	164900	1185625688	1949	1949	1949	1949	0
242	20250307	164800	1185625688	1949	1949	1949	1949	18571
243	20250307	164700	1185625688	1949	1949	1949	1949	0
244	20250307	164600	1185625688	1949	1949	1949	1949	0
245	20250307	164500	1185625688	1949	1949	1949	1949	0
246	20250307	164400	1185625688	1949	1949	1949	1949	0
247	20250307	164300	1185625688	1949	1949	1949	1949	0
248	20250307	164200	1185625688	1949	1949	1949	1949	0
249	20250307	164100	1185625688	1949	1949	1949	1949	0
250	20250307	164000	1185625688	1949	1949	1949	1949	0
251	20250307	163900	1185625688	1949	1949	1949	1949	0
252	20250307	163800	1185625688	1949	1949	1949	1949	0
253	20250307	163700	1185625688	1949	1949	1949	1949	0
254	20250307	163600	1185625688	1949	1949	1949	1949	0
255	20250307	163500	1185625688	1949	1949	1949	1949	0
256	20250307	163400	1185625688	1949	1949	1949	1949	0
257	20250307	163300	1185625688	1949	1949	1949	1949	0
258	20250307	163200	1185625688	1949	1949	1949	1949	0
259	20250307	163100	1185625688	1949	1949	1949	1949	0
260	20250307	163000	1185625688	1949	1949	1949	1949	0
261	20250307	162900	1185625688	1949	1949	1949	1949	0
262	20250307	162800	1185625688	1949	1949	1949	1949	0
263	20250307	162700	1185625688	1949	1949	1949	1949	0
264	20250307	162600	1185625688	1949	1949	1949	1949	0
265	20250307	162500	1185625688	1949	1949	1949	1949	0
266	20250307	162400	1185625688	1949	1949	1949	1949	0
267	20250307	162300	1185625688	1949	1949	1949	1949	0
268	20250307	162200	1185625688	1949	1949	1949	1949	0
269	20250307	162100	1185625688	1949	1949	1949	1949	0
270	20250307	162000	1185625688	1949	1949	1949	1949	0
271	20250307	161900	1185625688	1949	1949	1949	1949	0
272	20250307	161800	1185625688	1949	1949	1949	1949	18571
273	20250307	161700	1185625688	1949	1949	1949	1949	0
274	20250307	161600	1185625688	1949	1949	1949	1949	0
275	20250307	161500	1185625688	1949	1949	1949	1949	0
276	20250307	161400	1185625688	1949	1949	1949	1949	0
277	20250307	161300	1185625688	1949	1949	1949	1949	0
278	20250307	161200	1185625688	1949	1949	1949	1949	0
279	20250307	161100	1185625688	1949	1949	1949	1949	0
280	20250307	161000	1185625688	1949	1949	1949	1949	0
281	20250307	160900	1185625688	1949	1949	1949	1949	0
282	20250307	160800	1185625688	1949	1949	1949	1949	0
283	20250307	160700	1185625688	1949	1949	1949	1949	0
284	20250307	160600	1185625688	1949	1949	1949	1949	0
285	20250307	160500	1185625688	1949	1949	1949	1949	0
286	20250307	160400	1185625688	1949	1949	1949	1949	0
287	20250307	160300	1185625688	1949	1949	1949	1949	0
288	20250307	160200	1185625688	1949	1949	1949	1949	0
289	20250307	160100	1185625688	1949	1949	1949	1949	0
290	20250307	160000	1185625688	1949	1949	1949	1949	0
291	20250307	155900	1185625688	1949	1949	1949	1949	0
292	20250307	155800	1185625688	1949	1949	1949	1949	0
293	20250307	155700	1185625688	1949	1949	1949	1949	0
294	20250307	155600	1185625688	1949	1949	1949	1949	0
295	20250307	155500	1185625688	1949	1949	1949	1949	0
296	20250307	155400	1185625688	1949	1949	1949	1949	0
297	20250307	155300	1185625688	1949	1949	1949	1949	0
298	20250307	155200	1185625688	1949	1949	1949	1949	0
299	20250307	155100	1185625688	1949	1949	1949	1949	0
300	20250307	155000	1185625688	1949	1949	1949	1949	0
301	20250307	154900	1185625688	1949	1949	1949	1949	0
302	20250307	154800	1185625688	1949	1949	1949	1949	18571
303	20250307	154700	1185625688	1949	1949	1949	1949	0
304	20250307	154600	1185625688	1949	1949	1949	1949	0
305	20250307	154500	1185625688	1949	1949	1949	1949	0
306	20250307	154400	1185625688	1949	1949	1949	1949	0
307	20250307	154300	1185625688	1949	1949	1949	1949	0
308	20250307	154200	1185625688	1949	1949	1949	1949	0
309	20250307	154100	1185625688	1949	1949	1949	1949	0
310	20250307	154000	1185625688	1949	1949	1949	1949	0
311	20250307	153900	1185625688	1949	1949	1949	1949	0
312	20250307	153800	1185625688	1949	1949	1949	1949	0
313	20250307	153700	1185625688	1949	1949	1949	1949	0
314	20250307	153600	1185625688	1949	1949	1949	1949	0
315	20250307	153500	1185625688	1949	1949	1949	1949	0
316	20250307	153400	1185625688	1949	1949	1949	1949	0
317	20250307	153300	1185625688	1949	1949	1949	1949	0
318	20250307	153200	1185625688	1949	1949	1949	1949	0
319	20250307	153100	1185625688	1949	1949	1949	1949	0
320	20250307	153000	1185625688	1949	1949	1949	1949	18571
321	20250307	152900	1149430809	1953	1953	1953	1953	0
322	20250307	152800	1149430809	1953	1953	1953	1953	0
323	20250307	152700	1149430809	1953	1953	1953	1953	0
324	20250307	152600	1149430809	1953	1953	1953	1953	0
325	20250307	152500	1149430809	1953	1953	1953	1953	0
326	20250307	152400	1149430809	1953	1953	1953	1953	0
327	20250307	152300	1149430809	1953	1953	1953	1953	0
328	20250307	152200	1149430809	1953	1953	1953	1953	0
329	20250307	152100	1149430809	1953	1953	1953	1953	0
330	20250307	152000	1149430809	1953	1953	1953	1953	0
331	20250307	151900	1149430809	1953	1951	1953	1950	4785
332	20250307	151800	1140099402	1952	1953	1954	1950	6320
333	20250307	151700	1127760152	1954	1955	1955	1950	1465
334	20250307	151600	1124899331	1955	1956	1956	1955	209
335	20250307	151500	1124490636	1956	1957	1957	1950	3545
336	20250307	151400	1117576584	1950	1955	1957	1950	13231
337	20250307	151300	1091741919	1955	1955	1955	1955	3676
338	20250307	151200	1084555339	1951	1951	1957	1951	10236
339	20250307	151100	1064577927	1951	1957	1957	1951	2648
340	20250307	151000	1059397115	1957	1951	1960	1950	3634
341	20250307	150900	1052307692	1960	1954	1960	1950	14508
342	20250307	150800	1023975258	1955	1960	1960	1954	12781
343	20250307	150700	998974336	1959	1960	1963	1959	1189
344	20250307	150600	996643598	1960	1961	1963	1960	5323
345	20250307	150500	986209203	1961	1961	1961	1960	9797
346	20250307	150400	967003769	1962	1963	1963	1961	4668
347	20250307	150300	957849148	1962	1963	1963	1962	1177
348	20250307	150200	955539834	1963	1964	1964	1963	93
349	20250307	150100	955357185	1964	1963	1964	1962	8886
350	20250307	150000	937921184	1964	1966	1966	1963	7555
351	20250307	145900	923082547	1968	1967	1968	1967	901
352	20250307	145800	921310220	1967	1967	1967	1967	234
353	20250307	145700	920849942	1968	1968	1968	1964	880
354	20250307	145600	919120610	1968	1965	1968	1965	335
355	20250307	145500	918461969	1968	1966	1968	1962	8804
356	20250307	145400	901174081	1964	1965	1966	1964	3112
357	20250307	145300	895061876	1965	1966	1966	1965	1011
358	20250307	145200	893075161	1966	1966	1966	1964	3572
359	20250307	145100	886058884	1966	1969	1969	1966	307
360	20250307	145000	885454959	1969	1969	1969	1969	100
361	20250307	144900	885258059	1969	1969	1969	1969	624
362	20250307	144800	884029403	1969	1968	1969	1967	2384
363	20250307	144700	879338019	1968	1968	1968	1968	2
364	20250307	144600	879334083	1969	1969	1969	1969	0
365	20250307	144500	879334083	1969	1969	1969	1969	10
366	20250307	144400	879314393	1969	1965	1969	1965	1187
367	20250307	144300	876981606	1970	1965	1970	1964	1835
368	20250307	144200	873375605	1970	1970	1970	1970	318
369	20250307	144100	872749145	1970	1970	1970	1968	791
370	20250307	144000	871191377	1970	1966	1970	1966	1278
371	20250307	143900	868678669	1971	1967	1971	1966	5730
372	20250307	143800	857412030	1966	1964	1966	1964	2151
373	20250307	143700	853185239	1964	1964	1964	1964	146
374	20250307	143600	852898495	1964	1964	1964	1964	520
375	20250307	143500	851877215	1964	1963	1964	1963	157
376	20250307	143400	851569023	1963	1963	1963	1963	3562
377	20250307	143300	844576817	1964	1963	1964	1963	1202
378	20250307	143200	842217021	1962	1966	1966	1962	3249
379	20250307	143100	835837652	1967	1964	1967	1964	3647
380	20250307	143000	828674480	1964	1970	1971	1964	22006
381	20250307	142900	785425036	1971	1971	1971	1971	500
382	20250307	142800	784439536	1971	1971	1971	1971	7
383	20250307	142700	784425739	1971	1970	1971	1970	279
384	20250307	142600	783876102	1970	1970	1970	1966	81
385	20250307	142500	783716680	1968	1967	1968	1967	3920
386	20250307	142400	776003657	1968	1969	1969	1968	744
387	20250307	142300	774539421	1969	1969	1969	1969	155
388	20250307	142200	774234226	1969	1970	1970	1969	1553
389	20250307	142100	771176016	1967	1967	1967	1967	1087
390	20250307	142000	769037887	1971	1968	1971	1967	1906
391	20250307	141900	765284751	1967	1969	1969	1967	1422
392	20250307	141800	762485838	1969	1971	1971	1969	668
393	20250307	141700	761170262	1971	1973	1973	1971	25
394	20250307	141600	761120951	1973	1972	1973	1970	6389
395	20250307	141500	748528909	1973	1973	1973	1973	663
396	20250307	141400	747220810	1975	1975	1975	1975	2
397	20250307	141300	747216860	1972	1975	1975	1972	1848
398	20250307	141200	743569494	1975	1975	1975	1975	667
399	20250307	141100	742252169	1975	1981	1981	1975	1052
400	20250307	141000	740174425	1981	1983	1983	1976	131
401	20250307	140900	739915409	1976	1979	1984	1976	61
402	20250307	140800	739794747	1984	1984	1984	1978	42
403	20250307	140700	739711430	1984	1984	1984	1984	12
404	20250307	140600	739687622	1984	1987	1988	1976	1973
405	20250307	140500	735773354	1987	1980	1987	1975	3936
406	20250307	140400	727985511	1975	1980	1980	1975	578
407	20250307	140300	726841361	1975	1980	1980	1975	4105
408	20250307	140200	718733686	1976	1980	1980	1976	8616
409	20250307	140100	701695561	1978	1981	1981	1978	804
410	20250307	140000	700104771	1980	1984	1986	1980	1139
411	20250307	135900	697847760	1987	1982	1987	1982	54
412	20250307	135800	697740617	1987	1987	1987	1982	270
413	20250307	135700	697205027	1983	1987	1987	1983	190
414	20250307	135600	696827877	1987	1985	1987	1980	1281
415	20250307	135500	694288012	1985	1985	1987	1985	160
416	20250307	135400	693970393	1987	1987	1987	1987	0
417	20250307	135300	693970393	1987	1985	1987	1985	2
418	20250307	135200	693966421	1987	1987	1987	1987	0
419	20250307	135100	693966421	1987	1987	1987	1987	10
420	20250307	135000	693946551	1987	1987	1987	1987	516
421	20250307	134900	692921259	1987	1987	1987	1987	1000
422	20250307	134800	690934259	1987	1985	1987	1985	201
423	20250307	134700	690535254	1985	1987	1987	1985	64
424	20250307	134600	690408204	1987	1985	1987	1985	671
425	20250307	134500	689076233	1982	1980	1982	1980	212
426	20250307	134400	688656402	1980	1979	1980	1978	3353
427	20250307	134300	682021199	1978	1978	1978	1978	334
428	20250307	134200	681360547	1977	1978	1979	1977	271
429	20250307	134100	680824577	1978	1978	1978	1978	92
430	20250307	134000	680642601	1978	1979	1979	1978	17
431	20250307	133900	680608962	1979	1979	1979	1979	70
432	20250307	133800	680470432	1978	1979	1979	1978	187
433	20250307	133700	680100369	1980	1979	1980	1978	3216
434	20250307	133600	673737952	1979	1980	1980	1979	2328
435	20250307	133500	669130536	1982	1980	1982	1980	960
436	20250307	133400	667229712	1985	1985	1985	1985	512
437	20250307	133300	666213392	1981	1987	1987	1981	856
438	20250307	133200	664512776	1987	1982	1987	1980	562
439	20250307	133100	663399844	1987	1986	1987	1982	64
440	20250307	133000	663272796	1987	1981	1987	1981	200
441	20250307	132900	662876354	1981	1983	1987	1980	3043
442	20250307	132800	656847869	1988	1983	1988	1983	52
443	20250307	132700	656744708	1987	1986	1987	1986	19
444	20250307	132600	656706964	1986	1988	1989	1986	570
445	20250307	132500	655574671	1987	1986	1987	1986	1052
446	20250307	132400	653484870	1986	1986	1986	1986	46
447	20250307	132300	653393514	1984	1986	1986	1984	348
448	20250307	132200	652703080	1986	1986	1986	1986	20
449	20250307	132100	652663360	1986	1986	1986	1986	1
450	20250307	132000	652661374	1986	1986	1986	1986	0
451	20250307	131900	652661374	1986	1986	1986	1986	76
452	20250307	131800	652510438	1986	1985	1986	1983	279
453	20250307	131700	651956783	1985	1983	1985	1983	12
454	20250307	131600	651932967	1985	1983	1985	1983	22
455	20250307	131500	651889324	1985	1985	1985	1985	0
456	20250307	131400	651889324	1985	1986	1986	1985	197
457	20250307	131300	651498268	1986	1986	1986	1986	0
458	20250307	131200	651498268	1986	1986	1986	1986	128
459	20250307	131100	651244060	1985	1983	1985	1983	363
460	20250307	131000	650523703	1983	1984	1984	1983	101
461	20250307	130900	650323419	1985	1986	1986	1985	2
462	20250307	130800	650319448	1986	1985	1986	1985	113
463	20250307	130700	650095133	1985	1983	1985	1983	121
464	20250307	130600	649855166	1983	1983	1983	1983	1136
465	20250307	130500	647602478	1983	1980	1983	1980	2092
466	20250307	130400	643459980	1978	1980	1980	1978	22
467	20250307	130300	643416424	1978	1978	1978	1978	124
468	20250307	130200	643171152	1980	1980	1980	1980	0
469	20250307	130100	643171152	1980	1980	1980	1980	1
470	20250307	130000	643169172	1980	1980	1980	1977	2640
471	20250307	125900	637946466	1980	1980	1980	1980	206
472	20250307	125800	637538586	1978	1980	1980	1978	5626
473	20250307	125700	626406860	1980	1980	1980	1980	201
474	20250307	125600	626008880	1979	1980	1980	1979	1338
475	20250307	125500	623359872	1981	1980	1981	1980	1032
476	20250307	125400	621316480	1981	1980	1981	1980	287
477	20250307	125300	620748052	1980	1981	1981	1980	954
478	20250307	125200	618859116	1980	1980	1980	1980	182
479	20250307	125100	618498756	1980	1980	1980	1979	1912
480	20250307	125000	614713896	1980	1980	1980	1980	107
481	20250307	124900	614502036	1980	1981	1981	1980	405
482	20250307	124800	613700135	1982	1982	1982	1982	2
483	20250307	124700	613696171	1982	1980	1982	1980	178
484	20250307	124600	613343665	1980	1980	1980	1980	79
485	20250307	124500	613187245	1979	1984	1984	1979	2307
486	20250307	124400	608621585	1980	1980	1980	1980	105
487	20250307	124300	608413685	1980	1980	1980	1979	190
488	20250307	124200	608037547	1984	1984	1984	1980	629
489	20250307	124100	606790003	1984	1985	1985	1984	5044
490	20250307	124000	596779707	1985	1981	1985	1980	115
491	20250307	123900	596551936	1985	1985	1985	1985	100
492	20250307	123800	596353436	1985	1983	1985	1983	603
493	20250307	123700	595157481	1983	1981	1983	1980	42
494	20250307	123600	595074265	1983	1980	1983	1980	94
495	20250307	123500	594888003	1982	1978	1982	1978	1500
496	20250307	123400	591919003	1980	1982	1982	1980	29
497	20250307	123300	591861527	1982	1980	1982	1980	130
498	20250307	123200	591604067	1980	1978	1982	1976	1041
499	20250307	123100	589544916	1978	1978	1978	1978	5
500	20250307	123000	589535026	1978	1978	1978	1978	0
501	20250307	122900	589535026	1978	1978	1978	1978	7
502	20250307	122800	589521180	1978	1977	1978	1977	1806
503	20250307	122700	585949374	1976	1977	1977	1976	16
504	20250307	122600	585917743	1977	1977	1977	1977	2750
505	20250307	122500	580480993	1977	1977	1977	1977	521
506	20250307	122400	579450976	1977	1976	1977	1974	78
507	20250307	122300	579296802	1976	1977	1977	1976	4150
508	20250307	122200	571093502	1977	1977	1977	1977	1436
509	20250307	122100	568254530	1977	1977	1977	1977	54
510	20250307	122000	568147772	1977	1972	1977	1972	535
511	20250307	121900	567092061	1967	1971	1971	1965	5022
512	20250307	121800	557216694	1970	1972	1973	1970	13534
513	20250307	121700	530539832	1972	1973	1977	1972	2910
514	20250307	121600	524799217	1978	1975	1978	1975	1696
515	20250307	121500	521449581	1975	1972	1975	1971	6166
516	20250307	121400	509286307	1972	1975	1975	1972	2048
517	20250307	121300	505246455	1973	1975	1975	1971	8259
518	20250307	121200	488955415	1973	1976	1976	1973	6218
519	20250307	121100	476679951	1978	1976	1978	1976	2
520	20250307	121000	476675997	1976	1978	1979	1975	4439
521	20250307	120900	467902464	1980	1980	1980	1977	534
522	20250307	120800	466845214	1980	1981	1981	1980	515
523	20250307	120700	465825499	1982	1977	1982	1975	2501
524	20250307	120600	460882748	1976	1981	1981	1976	5392
525	20250307	120500	450212137	1981	1981	1983	1981	3554
526	20250307	120400	443170450	1982	1985	1985	1982	1976
527	20250307	120300	439252260	1985	1988	1989	1985	402
528	20250307	120200	438452921	1985	1989	1989	1980	6588
529	20250307	120100	425394841	1989	1984	1989	1983	1730
530	20250307	120000	421963306	1985	1987	1989	1985	14400
531	20250307	115900	393359645	1988	1990	1990	1988	7308
532	20250307	115800	378827977	1991	1991	1991	1990	4
533	20250307	115700	378820014	1989	1991	1991	1989	1006
534	20250307	115600	376818089	1991	1991	1991	1989	597
535	20250307	115500	375630384	1991	1991	1991	1990	5161
536	20250307	115400	365359989	1991	1992	1992	1991	3861
537	20250307	115300	357671846	1992	1992	1992	1992	661
538	20250307	115200	356355134	1992	1992	1992	1992	3
539	20250307	115100	356349158	1993	1992	1993	1992	42
540	20250307	115000	356265455	1992	1992	1992	1992	105
541	20250307	114900	356056295	1992	1992	1992	1992	563
542	20250307	114800	354934799	1993	1993	1993	1992	56
543	20250307	114700	354823192	1993	1993	1993	1993	23
544	20250307	114600	354777353	1993	1993	1993	1992	2766
545	20250307	114500	349267197	1993	1993	1993	1993	200
546	20250307	114400	348868597	1993	1993	1993	1993	0
547	20250307	114300	348868597	1993	1993	1993	1993	0
548	20250307	114200	348868597	1993	1993	1993	1993	668
549	20250307	114100	347537273	1993	1993	1993	1993	397
550	20250307	114000	346746052	1992	1992	1992	1992	487
551	20250307	113900	345775948	1993	1993	1993	1993	201
552	20250307	113800	345375355	1993	1994	1994	1992	268
553	20250307	113700	344841170	1994	1994	1994	1994	400
554	20250307	113600	344043570	1994	1994	1994	1992	452
555	20250307	113500	343142375	1994	1994	1994	1992	364
556	20250307	113400	342416805	1992	1992	1992	1992	180
557	20250307	113300	342058245	1994	1993	1994	1992	120
558	20250307	113200	341819144	1995	1994	1995	1992	4122
559	20250307	113100	333604351	1995	1996	1996	1995	117
560	20250307	113000	333370919	1996	1995	1996	1994	6709
561	20250307	112900	319987709	1996	1996	1996	1996	40
562	20250307	112800	319907869	1995	1995	1996	1995	492
563	20250307	112700	318926326	1995	1995	1995	1995	2000
564	20250307	112600	314936326	1995	1995	1996	1995	564
565	20250307	112500	313811091	1995	1996	1996	1995	611
566	20250307	112400	312592088	1996	1996	1996	1996	14
567	20250307	112300	312564144	1995	1996	1996	1995	654
568	20250307	112200	311259196	1995	1996	2000	1995	9942
569	20250307	112100	291424749	1996	1999	1999	1996	20617
570	20250307	112000	250258437	2000	2000	2000	2000	0
571	20250307	111900	250258437	2000	2000	2000	2000	0
572	20250307	111800	250258437	2000	2000	2000	2000	1
573	20250307	111700	250256437	2000	2000	2000	2000	2
574	20250307	111600	250252437	1999	1999	1999	1999	150
575	20250307	111500	249952587	1999	2005	2005	1999	73
576	20250307	111400	249806654	1999	2005	2005	1999	581
577	20250307	111300	248644747	2000	2000	2000	2000	0
578	20250307	111200	248644747	2000	2000	2000	2000	0
579	20250307	111100	248644747	2000	2000	2000	2000	64
580	20250307	111000	248516747	2005	2000	2005	2000	80
581	20250307	110900	248356722	2005	2005	2005	2005	0
582	20250307	110800	248356722	2005	2005	2005	2005	0
583	20250307	110700	248356722	2005	1999	2005	1999	123
584	20250307	110600	248110839	2005	1997	2005	1997	14
585	20250307	110500	248082825	2005	1997	2005	1997	1482
586	20250307	110400	245122198	1997	1998	1998	1997	789
587	20250307	110300	243546125	1997	1998	1998	1997	5045
588	20250307	110200	233471252	2000	2000	2000	2000	3
589	20250307	110100	233465252	1998	2005	2005	1998	148
590	20250307	110000	233169408	2005	1998	2005	1998	158
591	20250307	105900	232853673	2005	2000	2005	1998	2118
592	20250307	105800	228621819	2000	2000	2000	2000	15
593	20250307	105700	228591819	2000	1999	2005	1999	163
594	20250307	105600	228265959	2000	2000	2000	2000	100
595	20250307	105500	228065959	2005	1998	2005	1998	2409
596	20250307	105400	223252672	1999	2005	2005	1999	9792
597	20250307	105300	203670498	2010	2010	2010	2010	50
598	20250307	105200	203569998	2010	2010	2010	2010	0
599	20250307	105100	203569998	2010	2010	2010	2010	2
600	20250307	105000	203565978	2010	2010	2010	2010	0
601	20250307	104900	203565978	2010	2010	2010	2000	145
602	20250307	104800	203274978	2010	2010	2010	2010	0
603	20250307	104700	203274978	2010	2010	2010	2010	0
604	20250307	104600	203274978	2010	2010	2010	2010	1
605	20250307	104500	203272968	2005	2010	2010	2005	220
606	20250307	104400	202831793	2000	2005	2005	2000	5480
607	20250307	104300	191871263	2010	2010	2010	2010	0
608	20250307	104200	191871263	2010	2005	2010	2005	202
609	20250307	104100	191466243	2010	2010	2010	2010	0
610	20250307	104000	191466243	2010	2010	2010	2010	0
611	20250307	103900	191466243	2010	2010	2010	2010	10
612	20250307	103800	191446143	2010	2005	2010	2005	208
613	20250307	103700	191029098	2010	2005	2010	2000	3657
614	20250307	103600	183706673	2010	2010	2010	2010	0
615	20250307	103500	183706673	2010	2010	2010	2010	0
616	20250307	103400	183706673	2010	2010	2010	2010	0
617	20250307	103300	183706673	2010	2010	2010	2005	21
618	20250307	103200	183664513	2010	2010	2010	2010	22
619	20250307	103100	183620293	2010	2010	2010	2010	700
620	20250307	103000	182213293	2010	2010	2010	2010	8
621	20250307	102900	182197213	2010	2010	2010	2010	5
622	20250307	102800	182187163	2010	2010	2010	2010	0
623	20250307	102700	182187163	2010	2010	2010	2010	0
624	20250307	102600	182187163	2010	2010	2010	2010	701
625	20250307	102500	180778153	2005	2005	2010	2005	266
626	20250307	102400	180244733	2005	2005	2005	2005	250
627	20250307	102300	179743483	2005	2005	2010	2005	196
628	20250307	102200	179350498	2010	2010	2010	2010	0
629	20250307	102100	179350498	2010	2010	2010	2010	0
630	20250307	102000	179350498	2010	2010	2010	2010	100
631	20250307	101900	179149498	2010	2005	2010	2005	401
632	20250307	101800	178345488	2010	2005	2010	2000	134
633	20250307	101700	178077223	2010	2010	2010	2010	16
634	20250307	101600	178045063	2010	2010	2010	2010	40
635	20250307	101500	177964663	2000	2005	2005	2000	1110
636	20250307	101400	175739613	2010	2010	2010	2010	3
637	20250307	101300	175733583	2010	2010	2010	2010	0
638	20250307	101200	175733583	2010	2010	2010	2010	0
639	20250307	101100	175733583	2010	2010	2010	2010	0
640	20250307	101000	175733583	2010	2010	2010	2010	21
641	20250307	100900	175691373	2010	2010	2010	2010	2
642	20250307	100800	175687353	2010	2010	2010	2010	3
643	20250307	100700	175681323	2010	2005	2010	2005	1878
644	20250307	100600	171915808	2005	2005	2005	2005	0
645	20250307	100500	171915808	2005	2002	2005	2002	515
646	20250307	100400	170884271	2000	2002	2002	2000	312
647	20250307	100300	170260247	2000	2000	2002	2000	5517
648	20250307	100200	159226245	2000	2000	2002	2000	139
649	20250307	100100	158948169	2002	2005	2005	2002	40
650	20250307	100000	158867972	2005	2005	2005	2000	95
651	20250307	095900	158677652	2005	2000	2010	2000	1529
652	20250307	095800	155614277	2005	2005	2005	2005	1
653	20250307	095700	155612272	2010	2010	2010	2010	10
654	20250307	095600	155592172	2000	2010	2010	2000	8241
655	20250307	095500	139074037	2015	2005	2015	2005	51
656	20250307	095400	138971482	2015	2005	2015	2005	21
657	20250307	095300	138929177	2015	2015	2015	2015	66
658	20250307	095200	138796187	2010	2015	2015	2010	100
659	20250307	095100	138594692	2015	2015	2015	2015	41
660	20250307	095000	138512077	2015	2015	2015	2005	1625
661	20250307	094900	135250412	2010	2015	2015	2010	1519
662	20250307	094800	132197127	2010	2020	2020	2010	4966
663	20250307	094700	122215427	2020	2015	2020	2015	145
664	20250307	094600	121922997	2025	2025	2025	2025	16
665	20250307	094500	121890597	2025	2030	2030	2010	1186
666	20250307	094400	119503557	2015	2020	2020	2015	421
667	20250307	094300	118655237	2030	2030	2030	2030	0
668	20250307	094200	118655237	2030	2030	2030	2030	0
669	20250307	094100	118655237	2030	2030	2030	2030	335
670	20250307	094000	117975187	2020	2020	2040	2020	3300
671	20250307	093900	111301617	2040	2020	2040	2020	1010
672	20250307	093800	109261217	2040	2025	2040	2025	911
673	20250307	093700	107416292	2040	2040	2040	2040	1
674	20250307	093600	107414252	2040	2040	2040	2040	0
675	20250307	093500	107414252	2040	2040	2040	2040	36
676	20250307	093400	107340812	2040	2040	2040	2040	8
677	20250307	093300	107324492	2040	2040	2040	2030	128
678	20250307	093200	107064412	2040	2035	2040	2035	120
679	20250307	093100	106820162	2040	2025	2040	2025	6712
680	20250307	093000	93223052	2025	2020	2025	2015	1345
681	20250307	092900	90507402	2020	2020	2020	2020	12
682	20250307	092800	90483162	2020	2020	2020	2020	801
683	20250307	092700	88865142	2020	2020	2020	2020	37
684	20250307	092600	88790402	2025	2020	2025	2020	24
685	20250307	092500	88741822	2020	2025	2025	2020	67
686	20250307	092400	88606157	2025	2025	2025	2020	193
687	20250307	092300	88216082	2020	2025	2025	2020	3473
688	20250307	092200	81200412	2025	2020	2025	2020	205
689	20250307	092100	80786157	2025	2020	2025	2020	899
690	20250307	092000	78970142	2020	2025	2025	2020	18
691	20250307	091900	78933747	2025	2025	2025	2025	11
692	20250307	091800	78911472	2025	2020	2025	2020	201
693	20250307	091700	78505442	2025	2025	2025	2025	10
694	20250307	091600	78485192	2020	2020	2020	2005	1292
695	20250307	091500	75878472	2020	2020	2020	2020	4
696	20250307	091400	75870392	2020	2010	2020	2005	699
697	20250307	091300	74465857	2020	2020	2020	2020	13
698	20250307	091200	74439597	2020	2010	2020	2005	309
699	20250307	091100	73818432	2020	2020	2020	2010	668
700	20250307	091000	72472292	2020	1996	2020	1995	2935
701	20250307	090900	66603464	1996	1999	2000	1995	7662
702	20250307	090800	51299169	2010	1999	2010	1999	6224
703	20250307	090700	38790282	1999	2010	2010	1999	3971
704	20250307	090600	30846877	2010	2010	2010	2010	1248
705	20250307	090500	28338397	2010	2010	2010	1999	2092
706	20250307	090400	24140477	2010	2000	2010	1999	3154
707	20250307	090300	17832415	2005	2010	2010	2005	161
708	20250307	090200	17509110	2010	2010	2010	2010	10
709	20250307	090100	17489010	2010	1996	2010	1996	11
710	20250307	090000	17467025	2015	2015	2015	1995	7667