KissMeData/058110/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	194200	77261677	1964	1964	1964	1964	1057
3	20250320	194100	77261677	1964	1964	1964	1964	0
4	20250320	194000	77261677	1964	1964	1964	1964	0
5	20250320	193900	77261677	1964	1964	1964	1964	0
6	20250320	193800	77261677	1964	1964	1964	1964	0
7	20250320	193700	77261677	1964	1964	1964	1964	0
8	20250320	193600	77261677	1964	1964	1964	1964	0
9	20250320	193500	77261677	1964	1964	1964	1964	0
10	20250320	193400	77261677	1964	1964	1964	1964	0
11	20250320	193300	77261677	1964	1964	1964	1964	0
12	20250320	193200	77261677	1964	1964	1964	1964	0
13	20250320	193100	77261677	1964	1964	1964	1964	0
14	20250320	193000	77261677	1964	1964	1964	1964	0
15	20250320	192900	77261677	1964	1964	1964	1964	0
16	20250320	192800	77261677	1964	1964	1964	1964	0
17	20250320	192700	77261677	1964	1964	1964	1964	0
18	20250320	192600	77261677	1964	1964	1964	1964	0
19	20250320	192500	77261677	1964	1964	1964	1964	0
20	20250320	192400	77261677	1964	1964	1964	1964	0
21	20250320	192300	77261677	1964	1964	1964	1964	0
22	20250320	192200	77261677	1964	1964	1964	1964	0
23	20250320	192100	77261677	1964	1964	1964	1964	0
24	20250320	192000	77261677	1964	1964	1964	1964	0
25	20250320	191900	77261677	1964	1964	1964	1964	0
26	20250320	191800	77261677	1964	1964	1964	1964	0
27	20250320	191700	77261677	1964	1964	1964	1964	0
28	20250320	191600	77261677	1964	1964	1964	1964	0
29	20250320	191500	77261677	1964	1964	1964	1964	0
30	20250320	191400	77261677	1964	1964	1964	1964	0
31	20250320	191300	77261677	1964	1964	1964	1964	0
32	20250320	191200	77261677	1964	1964	1964	1964	1057
33	20250320	191100	77261677	1964	1964	1964	1964	0
34	20250320	191000	77261677	1964	1964	1964	1964	0
35	20250320	190900	77261677	1964	1964	1964	1964	0
36	20250320	190800	77261677	1964	1964	1964	1964	0
37	20250320	190700	77261677	1964	1964	1964	1964	0
38	20250320	190600	77261677	1964	1964	1964	1964	0
39	20250320	190500	77261677	1964	1964	1964	1964	0
40	20250320	190400	77261677	1964	1964	1964	1964	0
41	20250320	190300	77261677	1964	1964	1964	1964	0
42	20250320	190200	77261677	1964	1964	1964	1964	0
43	20250320	190100	77261677	1964	1964	1964	1964	0
44	20250320	190000	77261677	1964	1964	1964	1964	0
45	20250320	185900	77261677	1964	1964	1964	1964	0
46	20250320	185800	77261677	1964	1964	1964	1964	0
47	20250320	185700	77261677	1964	1964	1964	1964	0
48	20250320	185600	77261677	1964	1964	1964	1964	0
49	20250320	185500	77261677	1964	1964	1964	1964	0
50	20250320	185400	77261677	1964	1964	1964	1964	0
51	20250320	185300	77261677	1964	1964	1964	1964	0
52	20250320	185200	77261677	1964	1964	1964	1964	0
53	20250320	185100	77261677	1964	1964	1964	1964	0
54	20250320	185000	77261677	1964	1964	1964	1964	0
55	20250320	184900	77261677	1964	1964	1964	1964	0
56	20250320	184800	77261677	1964	1964	1964	1964	0
57	20250320	184700	77261677	1964	1964	1964	1964	0
58	20250320	184600	77261677	1964	1964	1964	1964	0
59	20250320	184500	77261677	1964	1964	1964	1964	0
60	20250320	184400	77261677	1964	1964	1964	1964	0
61	20250320	184300	77261677	1964	1964	1964	1964	0
62	20250320	184200	77261677	1964	1964	1964	1964	1057
63	20250320	184100	77261677	1964	1964	1964	1964	0
64	20250320	184000	77261677	1964	1964	1964	1964	0
65	20250320	183900	77261677	1964	1964	1964	1964	0
66	20250320	183800	77261677	1964	1964	1964	1964	0
67	20250320	183700	77261677	1964	1964	1964	1964	0
68	20250320	183600	77261677	1964	1964	1964	1964	0
69	20250320	183500	77261677	1964	1964	1964	1964	0
70	20250320	183400	77261677	1964	1964	1964	1964	0
71	20250320	183300	77261677	1964	1964	1964	1964	0
72	20250320	183200	77261677	1964	1964	1964	1964	0
73	20250320	183100	77261677	1964	1964	1964	1964	0
74	20250320	183000	77261677	1964	1964	1964	1964	0
75	20250320	182900	77261677	1964	1964	1964	1964	0
76	20250320	182800	77261677	1964	1964	1964	1964	0
77	20250320	182700	77261677	1964	1964	1964	1964	0
78	20250320	182600	77261677	1964	1964	1964	1964	0
79	20250320	182500	77261677	1964	1964	1964	1964	0
80	20250320	182400	77261677	1964	1964	1964	1964	0
81	20250320	182300	77261677	1964	1964	1964	1964	0
82	20250320	182200	77261677	1964	1964	1964	1964	0
83	20250320	182100	77261677	1964	1964	1964	1964	0
84	20250320	182000	77261677	1964	1964	1964	1964	0
85	20250320	181900	77261677	1964	1964	1964	1964	0
86	20250320	181800	77261677	1964	1964	1964	1964	0
87	20250320	181700	77261677	1964	1964	1964	1964	0
88	20250320	181600	77261677	1964	1964	1964	1964	0
89	20250320	181500	77261677	1964	1964	1964	1964	0
90	20250320	181400	77261677	1964	1964	1964	1964	0
91	20250320	181300	77261677	1964	1964	1964	1964	0
92	20250320	181200	77261677	1964	1964	1964	1964	1057
93	20250320	181100	77261677	1964	1964	1964	1964	0
94	20250320	181000	77261677	1964	1964	1964	1964	0
95	20250320	180900	77261677	1964	1964	1964	1964	0
96	20250320	180800	77261677	1964	1964	1964	1964	0
97	20250320	180700	77261677	1964	1964	1964	1964	0
98	20250320	180600	77261677	1964	1964	1964	1964	0
99	20250320	180500	77261677	1964	1964	1964	1964	0
100	20250320	180400	77261677	1964	1964	1964	1964	0
101	20250320	180300	77261677	1964	1964	1964	1964	0
102	20250320	180200	77261677	1964	1964	1964	1964	0
103	20250320	180100	77261677	1964	1964	1964	1964	0
104	20250320	180000	77261677	1964	1964	1964	1964	0
105	20250320	175900	77261677	1964	1964	1964	1964	0
106	20250320	175800	77261677	1964	1964	1964	1964	0
107	20250320	175700	77261677	1964	1964	1964	1964	0
108	20250320	175600	77261677	1964	1964	1964	1964	0
109	20250320	175500	77261677	1964	1964	1964	1964	0
110	20250320	175400	77261677	1964	1964	1964	1964	0
111	20250320	175300	77261677	1964	1964	1964	1964	0
112	20250320	175200	77261677	1964	1964	1964	1964	0
113	20250320	175100	77261677	1964	1964	1964	1964	0
114	20250320	175000	77261677	1964	1964	1964	1964	0
115	20250320	174900	77261677	1964	1964	1964	1964	0
116	20250320	174800	77261677	1964	1964	1964	1964	0
117	20250320	174700	77261677	1964	1964	1964	1964	0
118	20250320	174600	77261677	1964	1964	1964	1964	0
119	20250320	174500	77261677	1964	1964	1964	1964	0
120	20250320	174400	77261677	1964	1964	1964	1964	0
121	20250320	174300	77261677	1964	1964	1964	1964	0
122	20250320	174200	77261677	1964	1964	1964	1964	1057
123	20250320	174100	77261677	1964	1964	1964	1964	0
124	20250320	174000	77261677	1964	1964	1964	1964	0
125	20250320	173900	77261677	1964	1964	1964	1964	0
126	20250320	173800	77261677	1964	1964	1964	1964	0
127	20250320	173700	77261677	1964	1964	1964	1964	0
128	20250320	173600	77261677	1964	1964	1964	1964	0
129	20250320	173500	77261677	1964	1964	1964	1964	0
130	20250320	173400	77261677	1964	1964	1964	1964	0
131	20250320	173300	77261677	1964	1964	1964	1964	0
132	20250320	173200	77261677	1964	1964	1964	1964	0
133	20250320	173100	77261677	1964	1964	1964	1964	0
134	20250320	173000	77261677	1964	1964	1964	1964	0
135	20250320	172900	77261677	1964	1964	1964	1964	0
136	20250320	172800	77261677	1964	1964	1964	1964	0
137	20250320	172700	77261677	1964	1964	1964	1964	0
138	20250320	172600	77261677	1964	1964	1964	1964	0
139	20250320	172500	77261677	1964	1964	1964	1964	0
140	20250320	172400	77261677	1964	1964	1964	1964	0
141	20250320	172300	77261677	1964	1964	1964	1964	0
142	20250320	172200	77261677	1964	1964	1964	1964	0
143	20250320	172100	77261677	1964	1964	1964	1964	0
144	20250320	172000	77261677	1964	1964	1964	1964	0
145	20250320	171900	77261677	1964	1964	1964	1964	0
146	20250320	171800	77261677	1964	1964	1964	1964	0
147	20250320	171700	77261677	1964	1964	1964	1964	0
148	20250320	171600	77261677	1964	1964	1964	1964	0
149	20250320	171500	77261677	1964	1964	1964	1964	0
150	20250320	171400	77261677	1964	1964	1964	1964	0
151	20250320	171300	77261677	1964	1964	1964	1964	0
152	20250320	171200	77261677	1964	1964	1964	1964	1057
153	20250320	171100	77261677	1964	1964	1964	1964	0
154	20250320	171000	77261677	1964	1964	1964	1964	0
155	20250320	170900	77261677	1964	1964	1964	1964	0
156	20250320	170800	77261677	1964	1964	1964	1964	0
157	20250320	170700	77261677	1964	1964	1964	1964	0
158	20250320	170600	77261677	1964	1964	1964	1964	0
159	20250320	170500	77261677	1964	1964	1964	1964	0
160	20250320	170400	77261677	1964	1964	1964	1964	0
161	20250320	170300	77261677	1964	1964	1964	1964	0
162	20250320	170200	77261677	1964	1964	1964	1964	0
163	20250320	170100	77261677	1964	1964	1964	1964	0
164	20250320	170000	77261677	1964	1964	1964	1964	0
165	20250320	165900	77261677	1964	1964	1964	1964	0
166	20250320	165800	77261677	1964	1964	1964	1964	0
167	20250320	165700	77261677	1964	1964	1964	1964	0
168	20250320	165600	77261677	1964	1964	1964	1964	0
169	20250320	165500	77261677	1964	1964	1964	1964	0
170	20250320	165400	77261677	1964	1964	1964	1964	0
171	20250320	165300	77261677	1964	1964	1964	1964	0
172	20250320	165200	77261677	1964	1964	1964	1964	0
173	20250320	165100	77261677	1964	1964	1964	1964	0
174	20250320	165000	77261677	1964	1964	1964	1964	0
175	20250320	164900	77261677	1964	1964	1964	1964	0
176	20250320	164800	77261677	1964	1964	1964	1964	0
177	20250320	164700	77261677	1964	1964	1964	1964	0
178	20250320	164600	77261677	1964	1964	1964	1964	0
179	20250320	164500	77261677	1964	1964	1964	1964	0
180	20250320	164400	77261677	1964	1964	1964	1964	0
181	20250320	164300	77261677	1964	1964	1964	1964	0
182	20250320	164200	77261677	1964	1964	1964	1964	1057
183	20250320	164100	77261677	1964	1964	1964	1964	0
184	20250320	164000	77261677	1964	1964	1964	1964	0
185	20250320	163900	77261677	1964	1964	1964	1964	0
186	20250320	163800	77261677	1964	1964	1964	1964	0
187	20250320	163700	77261677	1964	1964	1964	1964	0
188	20250320	163600	77261677	1964	1964	1964	1964	0
189	20250320	163500	77261677	1964	1964	1964	1964	0
190	20250320	163400	77261677	1964	1964	1964	1964	0
191	20250320	163300	77261677	1964	1964	1964	1964	0
192	20250320	163200	77261677	1964	1964	1964	1964	0
193	20250320	163100	77261677	1964	1964	1964	1964	0
194	20250320	163000	77261677	1964	1964	1964	1964	0
195	20250320	162900	77261677	1964	1964	1964	1964	0
196	20250320	162800	77261677	1964	1964	1964	1964	0
197	20250320	162700	77261677	1964	1964	1964	1964	0
198	20250320	162600	77261677	1964	1964	1964	1964	0
199	20250320	162500	77261677	1964	1964	1964	1964	0
200	20250320	162400	77261677	1964	1964	1964	1964	0
201	20250320	162300	77261677	1964	1964	1964	1964	0
202	20250320	162200	77261677	1964	1964	1964	1964	0
203	20250320	162100	77261677	1964	1964	1964	1964	0
204	20250320	162000	77261677	1964	1964	1964	1964	0
205	20250320	161900	77261677	1964	1964	1964	1964	0
206	20250320	161800	77261677	1964	1964	1964	1964	0
207	20250320	161700	77261677	1964	1964	1964	1964	0
208	20250320	161600	77261677	1964	1964	1964	1964	0
209	20250320	161500	77261677	1964	1964	1964	1964	0
210	20250320	161400	77261677	1964	1964	1964	1964	0
211	20250320	161300	77261677	1964	1964	1964	1964	0
212	20250320	161200	77261677	1964	1964	1964	1964	1057
213	20250320	161100	77261677	1964	1964	1964	1964	0
214	20250320	161000	77261677	1964	1964	1964	1964	0
215	20250320	160900	77261677	1964	1964	1964	1964	0
216	20250320	160800	77261677	1964	1964	1964	1964	0
217	20250320	160700	77261677	1964	1964	1964	1964	0
218	20250320	160600	77261677	1964	1964	1964	1964	0
219	20250320	160500	77261677	1964	1964	1964	1964	0
220	20250320	160400	77261677	1964	1964	1964	1964	0
221	20250320	160300	77261677	1964	1964	1964	1964	0
222	20250320	160200	77261677	1964	1964	1964	1964	0
223	20250320	160100	77261677	1964	1964	1964	1964	0
224	20250320	160000	77261677	1964	1964	1964	1964	0
225	20250320	155900	77261677	1964	1964	1964	1964	0
226	20250320	155800	77261677	1964	1964	1964	1964	0
227	20250320	155700	77261677	1964	1964	1964	1964	0
228	20250320	155600	77261677	1964	1964	1964	1964	0
229	20250320	155500	77261677	1964	1964	1964	1964	0
230	20250320	155400	77261677	1964	1964	1964	1964	0
231	20250320	155300	77261677	1964	1964	1964	1964	0
232	20250320	155200	77261677	1964	1964	1964	1964	0
233	20250320	155100	77261677	1964	1964	1964	1964	0
234	20250320	155000	77261677	1964	1964	1964	1964	0
235	20250320	154900	77261677	1964	1964	1964	1964	0
236	20250320	154800	77261677	1964	1964	1964	1964	0
237	20250320	154700	77261677	1964	1964	1964	1964	0
238	20250320	154600	77261677	1964	1964	1964	1964	0
239	20250320	154500	77261677	1964	1964	1964	1964	0
240	20250320	154400	77261677	1964	1964	1964	1964	0
241	20250320	154300	77261677	1964	1964	1964	1964	0
242	20250320	154200	77261677	1964	1964	1964	1964	1057
243	20250320	154100	77261677	1964	1964	1964	1964	0
244	20250320	154000	77261677	1964	1964	1964	1964	0
245	20250320	153900	77261677	1964	1964	1964	1964	0
246	20250320	153800	77261677	1964	1964	1964	1964	0
247	20250320	153700	77261677	1964	1964	1964	1964	0
248	20250320	153600	77261677	1964	1964	1964	1964	0
249	20250320	153500	77261677	1964	1964	1964	1964	0
250	20250320	153400	77261677	1964	1964	1964	1964	0
251	20250320	153300	77261677	1964	1964	1964	1964	0
252	20250320	153200	77261677	1964	1964	1964	1964	0
253	20250320	153100	77261677	1964	1964	1964	1964	0
254	20250320	153000	77261677	1964	1964	1964	1964	1057
255	20250320	152900	75185729	1964	1964	1964	1964	0
256	20250320	152800	75185729	1964	1964	1964	1964	0
257	20250320	152700	75185729	1964	1964	1964	1964	0
258	20250320	152600	75185729	1964	1964	1964	1964	0
259	20250320	152500	75185729	1964	1964	1964	1964	0
260	20250320	152400	75185729	1964	1964	1964	1964	0
261	20250320	152300	75185729	1964	1964	1964	1964	0
262	20250320	152200	75185729	1964	1964	1964	1964	0
263	20250320	152100	75185729	1964	1964	1964	1964	0
264	20250320	152000	75185729	1964	1964	1964	1964	0
265	20250320	151900	75185729	1964	1954	1964	1951	213
266	20250320	151800	74769983	1952	1952	1952	1952	77
267	20250320	151700	74619679	1970	1970	1970	1970	1
268	20250320	151600	74617709	1974	1962	1974	1962	1014
269	20250320	151500	72619223	1952	1952	1952	1952	35
270	20250320	151400	72550903	1972	1972	1972	1972	0
271	20250320	151300	72550903	1972	1972	1972	1972	1
272	20250320	151200	72548931	1957	1955	1957	1955	81
273	20250320	151100	72390495	1957	1957	1957	1957	30
274	20250320	151000	72331785	1975	1950	1975	1950	350
275	20250320	150900	71648047	1951	1951	1951	1951	100
276	20250320	150800	71452947	1951	1952	1952	1951	102
277	20250320	150700	71253944	1950	1950	1950	1950	35
278	20250320	150600	71185694	1951	1951	1951	1951	4
279	20250320	150500	71177890	1951	1952	1952	1951	17
280	20250320	150400	71144722	1951	1951	1951	1951	5
281	20250320	150300	71134967	1951	1954	1954	1950	2001
282	20250320	150200	67230599	1955	1955	1955	1955	1
283	20250320	150100	67228644	1956	1956	1956	1956	0
284	20250320	150000	67228644	1956	1956	1956	1956	0
285	20250320	145900	67228644	1956	1955	1956	1955	112
286	20250320	145800	67009677	1954	1954	1954	1954	1
287	20250320	145700	67007723	1954	1954	1954	1954	0
288	20250320	145600	67007723	1954	1954	1954	1954	0
289	20250320	145500	67007723	1954	1954	1954	1954	1
290	20250320	145400	67005769	1955	1955	1955	1955	0
291	20250320	145300	67005769	1955	1955	1955	1955	5
292	20250320	145200	66995994	1956	1956	1956	1956	0
293	20250320	145100	66995994	1956	1955	1956	1955	55
294	20250320	145000	66888459	1950	1952	1952	1950	50
295	20250320	144900	66790956	1955	1955	1955	1955	0
296	20250320	144800	66790956	1955	1955	1955	1955	0
297	20250320	144700	66790956	1955	1955	1955	1955	0
298	20250320	144600	66790956	1955	1955	1955	1955	1
299	20250320	144500	66789001	1953	1953	1953	1953	0
300	20250320	144400	66789001	1953	1953	1953	1953	0
301	20250320	144300	66789001	1953	1953	1953	1953	0
302	20250320	144200	66789001	1953	1953	1953	1953	0
303	20250320	144100	66789001	1953	1951	1953	1950	303
304	20250320	144000	66197460	1953	1953	1953	1953	0
305	20250320	143900	66197460	1953	1953	1953	1953	261
306	20250320	143800	65687727	1951	1951	1951	1951	24
307	20250320	143700	65640903	1952	1953	1953	1952	217
308	20250320	143600	65217111	1953	1958	1958	1953	830
309	20250320	143500	63595637	1958	1958	1958	1958	0
310	20250320	143400	63595637	1958	1958	1958	1958	0
311	20250320	143300	63595637	1958	1958	1958	1958	38
312	20250320	143200	63521233	1954	1954	1954	1954	1
313	20250320	143100	63519279	1954	1954	1954	1954	0
314	20250320	143000	63519279	1954	1955	1955	1954	5066
315	20250320	142900	53620065	1956	1956	1956	1956	0
316	20250320	142800	53620065	1956	1956	1956	1956	0
317	20250320	142700	53620065	1956	1956	1956	1956	0
318	20250320	142600	53620065	1956	1956	1956	1956	0
319	20250320	142500	53620065	1956	1956	1956	1956	0
320	20250320	142400	53620065	1956	1956	1956	1956	0
321	20250320	142300	53620065	1956	1956	1956	1956	36
322	20250320	142200	53549649	1968	1968	1968	1968	0
323	20250320	142100	53549649	1968	1968	1968	1968	0
324	20250320	142000	53549649	1968	1968	1968	1968	0
325	20250320	141900	53549649	1968	1968	1968	1968	1000
326	20250320	141800	51581649	1968	1968	1968	1968	0
327	20250320	141700	51581649	1968	1968	1968	1968	0
328	20250320	141600	51581649	1968	1968	1968	1968	0
329	20250320	141500	51581649	1968	1968	1968	1968	0
330	20250320	141400	51581649	1968	1968	1968	1968	0
331	20250320	141300	51581649	1968	1968	1968	1968	0
332	20250320	141200	51581649	1968	1968	1968	1968	0
333	20250320	141100	51581649	1968	1968	1968	1968	1
334	20250320	141000	51579681	1955	1955	1955	1955	0
335	20250320	140900	51579681	1955	1957	1957	1955	400
336	20250320	140800	50797649	1957	1957	1957	1957	0
337	20250320	140700	50797649	1957	1957	1957	1957	0
338	20250320	140600	50797649	1957	1957	1957	1957	0
339	20250320	140500	50797649	1957	1957	1957	1957	0
340	20250320	140400	50797649	1957	1957	1957	1957	0
341	20250320	140300	50797649	1957	1957	1957	1957	0
342	20250320	140200	50797649	1957	1957	1957	1957	0
343	20250320	140100	50797649	1957	1957	1957	1957	0
344	20250320	140000	50797649	1957	1957	1957	1957	0
345	20250320	135900	50797649	1957	1957	1957	1957	0
346	20250320	135800	50797649	1957	1957	1957	1957	0
347	20250320	135700	50797649	1957	1957	1957	1957	500
348	20250320	135600	49819149	1960	1960	1960	1960	0
349	20250320	135500	49819149	1960	1960	1960	1960	1
350	20250320	135400	49817189	1956	1956	1956	1956	1046
351	20250320	135300	47771213	1954	1954	1954	1954	0
352	20250320	135200	47771213	1954	1954	1954	1954	0
353	20250320	135100	47771213	1954	1954	1954	1954	0
354	20250320	135000	47771213	1954	1954	1954	1954	111
355	20250320	134900	47554319	1954	1954	1954	1954	0
356	20250320	134800	47554319	1954	1954	1954	1954	0
357	20250320	134700	47554319	1954	1956	1956	1954	11
358	20250320	134600	47532805	1956	1956	1956	1956	56
359	20250320	134500	47423269	1954	1954	1954	1954	0
360	20250320	134400	47423269	1954	1954	1954	1954	0
361	20250320	134300	47423269	1954	1954	1954	1954	96
362	20250320	134200	47235685	1955	1955	1955	1955	0
363	20250320	134100	47235685	1955	1955	1955	1955	0
364	20250320	134000	47235685	1955	1955	1955	1955	0
365	20250320	133900	47235685	1955	1955	1955	1955	1
366	20250320	133800	47233730	1954	1954	1954	1954	537
367	20250320	133700	46184432	1954	1954	1954	1954	0
368	20250320	133600	46184432	1954	1954	1954	1954	0
369	20250320	133500	46184432	1954	1954	1954	1954	0
370	20250320	133400	46184432	1954	1954	1954	1954	60
371	20250320	133300	46067192	1956	1956	1956	1956	0
372	20250320	133200	46067192	1956	1956	1956	1956	1
373	20250320	133100	46065236	1954	1955	1955	1954	606
374	20250320	133000	44880562	1956	1956	1956	1956	300
375	20250320	132900	44293762	1956	1956	1956	1956	0
376	20250320	132800	44293762	1956	1956	1956	1956	0
377	20250320	132700	44293762	1956	1956	1956	1956	0
378	20250320	132600	44293762	1956	1956	1956	1956	0
379	20250320	132500	44293762	1956	1957	1957	1956	600
380	20250320	132400	43119944	1962	1962	1962	1962	0
381	20250320	132300	43119944	1962	1962	1962	1962	0
382	20250320	132200	43119944	1962	1962	1962	1962	0
383	20250320	132100	43119944	1962	1962	1962	1962	0
384	20250320	132000	43119944	1962	1962	1962	1962	1
385	20250320	131900	43117982	1957	1957	1957	1957	0
386	20250320	131800	43117982	1957	1957	1957	1957	0
387	20250320	131700	43117982	1957	1957	1957	1957	0
388	20250320	131600	43117982	1957	1957	1957	1957	1
389	20250320	131500	43116025	1962	1962	1962	1962	0
390	20250320	131400	43116025	1962	1962	1962	1962	0
391	20250320	131300	43116025	1962	1958	1962	1958	51
392	20250320	131200	43016163	1962	1962	1962	1962	0
393	20250320	131100	43016163	1962	1962	1962	1962	30
394	20250320	131000	42957303	1962	1962	1962	1962	0
395	20250320	130900	42957303	1962	1962	1962	1962	1
396	20250320	130800	42955341	1957	1957	1957	1957	27
397	20250320	130700	42902502	1956	1956	1956	1956	0
398	20250320	130600	42902502	1956	1956	1956	1956	0
399	20250320	130500	42902502	1956	1956	1956	1956	0
400	20250320	130400	42902502	1956	1956	1956	1956	0
401	20250320	130300	42902502	1956	1956	1956	1956	0
402	20250320	130200	42902502	1956	1956	1956	1956	0
403	20250320	130100	42902502	1956	1956	1956	1956	0
404	20250320	130000	42902502	1956	1956	1956	1956	0
405	20250320	125900	42902502	1956	1956	1956	1956	0
406	20250320	125800	42902502	1956	1956	1956	1956	0
407	20250320	125700	42902502	1956	1956	1956	1956	0
408	20250320	125600	42902502	1956	1956	1956	1956	0
409	20250320	125500	42902502	1956	1956	1956	1956	0
410	20250320	125400	42902502	1956	1956	1956	1956	0
411	20250320	125300	42902502	1956	1956	1956	1956	0
412	20250320	125200	42902502	1956	1956	1956	1956	0
413	20250320	125100	42902502	1956	1956	1956	1956	0
414	20250320	125000	42902502	1956	1956	1956	1956	0
415	20250320	124900	42902502	1956	1956	1956	1956	0
416	20250320	124800	42902502	1956	1956	1956	1956	0
417	20250320	124700	42902502	1956	1956	1956	1956	0
418	20250320	124600	42902502	1956	1958	1958	1956	392
419	20250320	124500	42135664	1965	1965	1965	1965	0
420	20250320	124400	42135664	1965	1965	1965	1965	0
421	20250320	124300	42135664	1965	1965	1965	1965	0
422	20250320	124200	42135664	1965	1965	1965	1965	0
423	20250320	124100	42135664	1965	1965	1965	1965	64
424	20250320	124000	42009904	1956	1960	1960	1956	650
425	20250320	123900	40736840	1960	1960	1960	1960	0
426	20250320	123800	40736840	1960	1960	1960	1960	0
427	20250320	123700	40736840	1960	1960	1960	1960	0
428	20250320	123600	40736840	1960	1960	1960	1960	0
429	20250320	123500	40736840	1960	1960	1960	1960	0
430	20250320	123400	40736840	1960	1960	1960	1960	0
431	20250320	123300	40736840	1960	1960	1960	1960	0
432	20250320	123200	40736840	1960	1960	1960	1960	0
433	20250320	123100	40736840	1960	1960	1960	1960	0
434	20250320	123000	40736840	1960	1960	1960	1960	0
435	20250320	122900	40736840	1960	1960	1960	1960	450
436	20250320	122800	39854840	1960	1968	1968	1960	3616
437	20250320	122700	32749767	1968	1968	1968	1968	0
438	20250320	122600	32749767	1968	1968	1968	1968	38
439	20250320	122500	32674983	1969	1969	1969	1969	0
440	20250320	122400	32674983	1969	1969	1969	1969	250
441	20250320	122300	32182733	1974	1974	1974	1974	1
442	20250320	122200	32180759	1969	1969	1969	1969	0
443	20250320	122100	32180759	1969	1969	1969	1969	0
444	20250320	122000	32180759	1969	1969	1969	1969	100
445	20250320	121900	31983859	1968	1968	1968	1968	0
446	20250320	121800	31983859	1968	1968	1968	1968	0
447	20250320	121700	31983859	1968	1968	1968	1968	0
448	20250320	121600	31983859	1968	1968	1968	1968	0
449	20250320	121500	31983859	1968	1968	1968	1968	0
450	20250320	121400	31983859	1968	1968	1968	1968	50
451	20250320	121300	31885459	1969	1969	1969	1969	50
452	20250320	121200	31787009	1968	1968	1968	1968	298
453	20250320	121100	31200545	1968	1968	1968	1968	12
454	20250320	121000	31176929	1969	1969	1969	1969	0
455	20250320	120900	31176929	1969	1969	1969	1969	60
456	20250320	120800	31058789	1969	1969	1969	1969	0
457	20250320	120700	31058789	1969	1969	1969	1969	10
458	20250320	120600	31039099	1968	1970	1970	1968	394
459	20250320	120500	30263329	1971	1971	1971	1971	0
460	20250320	120400	30263329	1971	1971	1971	1971	0
461	20250320	120300	30263329	1971	1971	1971	1971	0
462	20250320	120200	30263329	1971	1971	1971	1971	0
463	20250320	120100	30263329	1971	1972	1972	1969	1417
464	20250320	120000	27472638	1971	1971	1971	1971	0
465	20250320	115900	27472638	1971	1971	1971	1971	0
466	20250320	115800	27472638	1971	1971	1971	1971	0
467	20250320	115700	27472638	1971	1971	1971	1971	0
468	20250320	115600	27472638	1971	1971	1971	1971	0
469	20250320	115500	27472638	1971	1971	1971	1971	0
470	20250320	115400	27472638	1971	1971	1971	1971	0
471	20250320	115300	27472638	1971	1971	1971	1971	0
472	20250320	115200	27472638	1971	1971	1971	1971	0
473	20250320	115100	27472638	1971	1971	1971	1971	0
474	20250320	115000	27472638	1971	1971	1971	1971	0
475	20250320	114900	27472638	1971	1971	1971	1971	0
476	20250320	114800	27472638	1971	1971	1971	1971	0
477	20250320	114700	27472638	1971	1972	1972	1971	537
478	20250320	114600	26414024	1972	1972	1972	1972	0
479	20250320	114500	26414024	1972	1972	1972	1972	0
480	20250320	114400	26414024	1972	1972	1972	1972	426
481	20250320	114300	25573952	1973	1973	1973	1973	0
482	20250320	114200	25573952	1973	1973	1973	1973	0
483	20250320	114100	25573952	1973	1973	1973	1973	50
484	20250320	114000	25475302	1975	1975	1975	1975	0
485	20250320	113900	25475302	1975	1975	1975	1975	0
486	20250320	113800	25475302	1975	1975	1975	1975	0
487	20250320	113700	25475302	1975	1975	1975	1975	0
488	20250320	113600	25475302	1975	1975	1975	1975	0
489	20250320	113500	25475302	1975	1975	1975	1975	0
490	20250320	113400	25475302	1975	1975	1975	1975	0
491	20250320	113300	25475302	1975	1975	1975	1975	0
492	20250320	113200	25475302	1975	1975	1975	1975	0
493	20250320	113100	25475302	1975	1975	1975	1975	0
494	20250320	113000	25475302	1975	1975	1975	1975	0
495	20250320	112900	25475302	1975	1975	1975	1975	0
496	20250320	112800	25475302	1975	1975	1975	1975	0
497	20250320	112700	25475302	1975	1975	1975	1975	0
498	20250320	112600	25475302	1975	1975	1975	1975	0
499	20250320	112500	25475302	1975	1975	1975	1975	328
500	20250320	112400	24827502	1986	1986	1986	1986	0
501	20250320	112300	24827502	1986	1986	1986	1986	0
502	20250320	112200	24827502	1986	1986	1986	1986	0
503	20250320	112100	24827502	1986	1986	1986	1986	2
504	20250320	112000	24823530	1986	1985	1986	1985	19
505	20250320	111900	24785798	1976	1976	1976	1976	0
506	20250320	111800	24785798	1976	1976	1976	1976	0
507	20250320	111700	24785798	1976	1976	1976	1976	0
508	20250320	111600	24785798	1976	1976	1976	1976	0
509	20250320	111500	24785798	1976	1976	1976	1976	0
510	20250320	111400	24785798	1976	1976	1976	1976	0
511	20250320	111300	24785798	1976	1976	1976	1976	0
512	20250320	111200	24785798	1976	1976	1976	1976	0
513	20250320	111100	24785798	1976	1976	1976	1976	51
514	20250320	111000	24685022	1987	1987	1987	1987	0
515	20250320	110900	24685022	1987	1987	1987	1987	0
516	20250320	110800	24685022	1987	1987	1987	1987	0
517	20250320	110700	24685022	1987	1987	1987	1987	0
518	20250320	110600	24685022	1987	1987	1987	1987	0
519	20250320	110500	24685022	1987	1987	1987	1987	0
520	20250320	110400	24685022	1987	1987	1987	1987	0
521	20250320	110300	24685022	1987	1987	1987	1987	0
522	20250320	110200	24685022	1987	1987	1987	1987	1
523	20250320	110100	24683035	1972	1972	1972	1972	0
524	20250320	110000	24683035	1972	1972	1972	1972	0
525	20250320	105900	24683035	1972	1972	1972	1972	0
526	20250320	105800	24683035	1972	1972	1972	1972	0
527	20250320	105700	24683035	1972	1972	1972	1972	0
528	20250320	105600	24683035	1972	1972	1972	1972	0
529	20250320	105500	24683035	1972	1972	1972	1972	0
530	20250320	105400	24683035	1972	1972	1972	1972	0
531	20250320	105300	24683035	1972	1972	1972	1972	0
532	20250320	105200	24683035	1972	1972	1972	1972	0
533	20250320	105100	24683035	1972	1972	1972	1972	0
534	20250320	105000	24683035	1972	1972	1972	1972	0
535	20250320	104900	24683035	1972	1972	1972	1972	0
536	20250320	104800	24683035	1972	1972	1972	1972	0
537	20250320	104700	24683035	1972	1972	1972	1972	0
538	20250320	104600	24683035	1972	1972	1972	1972	102
539	20250320	104500	24481891	1987	1987	1987	1987	153
540	20250320	104400	24177880	1987	1987	1987	1987	0
541	20250320	104300	24177880	1987	1987	1987	1987	1
542	20250320	104200	24175893	1985	1985	1985	1985	0
543	20250320	104100	24175893	1985	1985	1985	1985	0
544	20250320	104000	24175893	1985	1985	1985	1985	0
545	20250320	103900	24175893	1985	1985	1985	1985	0
546	20250320	103800	24175893	1985	1985	1985	1985	0
547	20250320	103700	24175893	1985	1985	1985	1985	0
548	20250320	103600	24175893	1985	1984	1985	1984	100
549	20250320	103500	23977458	1979	1979	1979	1979	0
550	20250320	103400	23977458	1979	1979	1979	1979	0
551	20250320	103300	23977458	1979	1979	1979	1979	0
552	20250320	103200	23977458	1979	1978	1979	1978	613
553	20250320	103100	22764332	1978	1978	1978	1978	0
554	20250320	103000	22764332	1978	1978	1978	1978	0
555	20250320	102900	22764332	1978	1978	1978	1978	50
556	20250320	102800	22665432	1978	1978	1978	1978	0
557	20250320	102700	22665432	1978	1978	1978	1978	6
558	20250320	102600	22653564	1978	1978	1978	1978	0
559	20250320	102500	22653564	1978	1978	1978	1978	5
560	20250320	102400	22643674	1978	1978	1978	1978	0
561	20250320	102300	22643674	1978	1978	1978	1978	3
562	20250320	102200	22637740	1979	1979	1979	1979	0
563	20250320	102100	22637740	1979	1979	1979	1979	0
564	20250320	102000	22637740	1979	1979	1979	1979	50
565	20250320	101900	22538790	1979	1979	1979	1979	70
566	20250320	101800	22400260	1979	1979	1979	1979	100
567	20250320	101700	22202360	1970	1970	1970	1970	0
568	20250320	101600	22202360	1970	1970	1970	1970	1
569	20250320	101500	22200390	1979	1979	1979	1979	24
570	20250320	101400	22152894	1970	1970	1970	1970	0
571	20250320	101300	22152894	1970	1970	1970	1970	0
572	20250320	101200	22152894	1970	1970	1970	1970	0
573	20250320	101100	22152894	1970	1970	1970	1970	21
574	20250320	101000	22111524	1979	1979	1979	1979	0
575	20250320	100900	22111524	1979	1979	1979	1979	0
576	20250320	100800	22111524	1979	1979	1979	1979	1
577	20250320	100700	22109545	1979	1979	1979	1979	1
578	20250320	100600	22107566	1979	1979	1979	1979	1
579	20250320	100500	22105587	1970	1970	1970	1970	0
580	20250320	100400	22105587	1970	1970	1970	1970	0
581	20250320	100300	22105587	1970	1970	1970	1970	0
582	20250320	100200	22105587	1970	1970	1970	1970	0
583	20250320	100100	22105587	1970	1970	1970	1970	6
584	20250320	100000	22093767	1979	1979	1979	1979	0
585	20250320	095900	22093767	1979	1979	1979	1979	0
586	20250320	095800	22093767	1979	1979	1979	1979	0
587	20250320	095700	22093767	1979	1979	1979	1979	0
588	20250320	095600	22093767	1979	1979	1979	1979	0
589	20250320	095500	22093767	1979	1979	1979	1979	0
590	20250320	095400	22093767	1979	1979	1979	1979	0
591	20250320	095300	22093767	1979	1979	1979	1979	0
592	20250320	095200	22093767	1979	1979	1979	1979	0
593	20250320	095100	22093767	1979	1979	1979	1979	0
594	20250320	095000	22093767	1979	1979	1979	1979	0
595	20250320	094900	22093767	1979	1979	1979	1979	0
596	20250320	094800	22093767	1979	1979	1979	1979	0
597	20250320	094700	22093767	1979	1979	1979	1979	0
598	20250320	094600	22093767	1979	1978	1979	1978	93
599	20250320	094500	21909783	1973	1973	1973	1973	380
600	20250320	094400	21160043	1978	1978	1978	1978	4
601	20250320	094300	21152131	1977	1975	1977	1975	271
602	20250320	094200	20616904	1975	1975	1975	1975	108
603	20250320	094100	20403604	1967	1967	1967	1967	0
604	20250320	094000	20403604	1967	1967	1967	1967	0
605	20250320	093900	20403604	1967	1971	1971	1967	100
606	20250320	093800	20206642	1975	1975	1975	1975	0
607	20250320	093700	20206642	1975	1975	1975	1975	0
608	20250320	093600	20206642	1975	1975	1975	1975	0
609	20250320	093500	20206642	1975	1975	1975	1975	0
610	20250320	093400	20206642	1975	1975	1975	1975	315
611	20250320	093300	19584517	1975	1974	1975	1973	560
612	20250320	093200	18478607	1975	1979	1979	1975	192
613	20250320	093100	18098759	1979	1981	1981	1979	500
614	20250320	093000	17108832	1991	1991	1991	1991	0
615	20250320	092900	17108832	1991	1991	1991	1991	0
616	20250320	092800	17108832	1991	1990	1991	1990	252
617	20250320	092700	16607113	1981	1981	1981	1981	50
618	20250320	092600	16508063	1982	1986	1986	1982	384
619	20250320	092500	15746859	1986	1986	1986	1986	0
620	20250320	092400	15746859	1986	1991	1991	1986	927
621	20250320	092300	13904890	1991	1991	1991	1991	0
622	20250320	092200	13904890	1991	1991	1991	1991	3
623	20250320	092100	13898917	1990	1990	1990	1990	198
624	20250320	092000	13504897	1991	1991	1991	1991	10
625	20250320	091900	13484987	1999	1999	1999	1999	0
626	20250320	091800	13484987	1999	1999	1999	1999	0
627	20250320	091700	13484987	1999	1999	1999	1999	0
628	20250320	091600	13484987	1999	1999	1999	1999	0
629	20250320	091500	13484987	1999	1999	1999	1999	771
630	20250320	091400	11943758	1994	2000	2000	1994	80
631	20250320	091300	11784232	2005	2005	2005	2005	0
632	20250320	091200	11784232	2005	2005	2005	2005	70
633	20250320	091100	11643882	2005	2000	2005	2000	43
634	20250320	091000	11557877	2000	2000	2000	2000	155
635	20250320	090900	11247877	2000	1999	2000	1999	770
636	20250320	090800	9707882	2000	2005	2005	2000	2087
637	20250320	090700	5533727	2000	1997	2000	1997	339
638	20250320	090600	4856510	1987	1985	1987	1985	218
639	20250320	090500	4423744	1985	1985	1985	1985	10
640	20250320	090400	4403894	1999	1999	1999	1999	0
641	20250320	090300	4403894	1999	1999	1999	1999	0
642	20250320	090200	4403894	1999	1999	1999	1999	10
643	20250320	090100	4383904	1999	1998	1999	1998	1774
644	20250320	090000	837695	1981	2010	2010	1981	417