KissMeData/309930/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	211800	130301309	1954	1954	1954	1954	606
3	20250317	211700	130301309	1954	1954	1954	1954	0
4	20250317	211600	130301309	1954	1954	1954	1954	0
5	20250317	211500	130301309	1954	1954	1954	1954	0
6	20250317	211400	130301309	1954	1954	1954	1954	0
7	20250317	211300	130301309	1954	1954	1954	1954	0
8	20250317	211200	130301309	1954	1954	1954	1954	0
9	20250317	211100	130301309	1954	1954	1954	1954	0
10	20250317	211000	130301309	1954	1954	1954	1954	0
11	20250317	210900	130301309	1954	1954	1954	1954	0
12	20250317	210800	130301309	1954	1954	1954	1954	0
13	20250317	210700	130301309	1954	1954	1954	1954	0
14	20250317	210600	130301309	1954	1954	1954	1954	0
15	20250317	210500	130301309	1954	1954	1954	1954	0
16	20250317	210400	130301309	1954	1954	1954	1954	0
17	20250317	210300	130301309	1954	1954	1954	1954	0
18	20250317	210200	130301309	1954	1954	1954	1954	0
19	20250317	210100	130301309	1954	1954	1954	1954	0
20	20250317	210000	130301309	1954	1954	1954	1954	0
21	20250317	205900	130301309	1954	1954	1954	1954	0
22	20250317	205800	130301309	1954	1954	1954	1954	0
23	20250317	205700	130301309	1954	1954	1954	1954	0
24	20250317	205600	130301309	1954	1954	1954	1954	0
25	20250317	205500	130301309	1954	1954	1954	1954	0
26	20250317	205400	130301309	1954	1954	1954	1954	0
27	20250317	205300	130301309	1954	1954	1954	1954	0
28	20250317	205200	130301309	1954	1954	1954	1954	0
29	20250317	205100	130301309	1954	1954	1954	1954	0
30	20250317	205000	130301309	1954	1954	1954	1954	0
31	20250317	204900	130301309	1954	1954	1954	1954	0
32	20250317	204800	130301309	1954	1954	1954	1954	606
33	20250317	204700	130301309	1954	1954	1954	1954	0
34	20250317	204600	130301309	1954	1954	1954	1954	0
35	20250317	204500	130301309	1954	1954	1954	1954	0
36	20250317	204400	130301309	1954	1954	1954	1954	0
37	20250317	204300	130301309	1954	1954	1954	1954	0
38	20250317	204200	130301309	1954	1954	1954	1954	0
39	20250317	204100	130301309	1954	1954	1954	1954	0
40	20250317	204000	130301309	1954	1954	1954	1954	0
41	20250317	203900	130301309	1954	1954	1954	1954	0
42	20250317	203800	130301309	1954	1954	1954	1954	0
43	20250317	203700	130301309	1954	1954	1954	1954	0
44	20250317	203600	130301309	1954	1954	1954	1954	0
45	20250317	203500	130301309	1954	1954	1954	1954	0
46	20250317	203400	130301309	1954	1954	1954	1954	0
47	20250317	203300	130301309	1954	1954	1954	1954	0
48	20250317	203200	130301309	1954	1954	1954	1954	0
49	20250317	203100	130301309	1954	1954	1954	1954	0
50	20250317	203000	130301309	1954	1954	1954	1954	0
51	20250317	202900	130301309	1954	1954	1954	1954	0
52	20250317	202800	130301309	1954	1954	1954	1954	0
53	20250317	202700	130301309	1954	1954	1954	1954	0
54	20250317	202600	130301309	1954	1954	1954	1954	0
55	20250317	202500	130301309	1954	1954	1954	1954	0
56	20250317	202400	130301309	1954	1954	1954	1954	0
57	20250317	202300	130301309	1954	1954	1954	1954	0
58	20250317	202200	130301309	1954	1954	1954	1954	0
59	20250317	202100	130301309	1954	1954	1954	1954	0
60	20250317	202000	130301309	1954	1954	1954	1954	0
61	20250317	201900	130301309	1954	1954	1954	1954	0
62	20250317	201800	130301309	1954	1954	1954	1954	606
63	20250317	201700	130301309	1954	1954	1954	1954	0
64	20250317	201600	130301309	1954	1954	1954	1954	0
65	20250317	201500	130301309	1954	1954	1954	1954	0
66	20250317	201400	130301309	1954	1954	1954	1954	0
67	20250317	201300	130301309	1954	1954	1954	1954	0
68	20250317	201200	130301309	1954	1954	1954	1954	0
69	20250317	201100	130301309	1954	1954	1954	1954	0
70	20250317	201000	130301309	1954	1954	1954	1954	0
71	20250317	200900	130301309	1954	1954	1954	1954	0
72	20250317	200800	130301309	1954	1954	1954	1954	0
73	20250317	200700	130301309	1954	1954	1954	1954	0
74	20250317	200600	130301309	1954	1954	1954	1954	0
75	20250317	200500	130301309	1954	1954	1954	1954	0
76	20250317	200400	130301309	1954	1954	1954	1954	0
77	20250317	200300	130301309	1954	1954	1954	1954	0
78	20250317	200200	130301309	1954	1954	1954	1954	0
79	20250317	200100	130301309	1954	1954	1954	1954	0
80	20250317	200000	130301309	1954	1954	1954	1954	0
81	20250317	195900	130301309	1954	1954	1954	1954	0
82	20250317	195800	130301309	1954	1954	1954	1954	0
83	20250317	195700	130301309	1954	1954	1954	1954	0
84	20250317	195600	130301309	1954	1954	1954	1954	0
85	20250317	195500	130301309	1954	1954	1954	1954	0
86	20250317	195400	130301309	1954	1954	1954	1954	0
87	20250317	195300	130301309	1954	1954	1954	1954	0
88	20250317	195200	130301309	1954	1954	1954	1954	0
89	20250317	195100	130301309	1954	1954	1954	1954	0
90	20250317	195000	130301309	1954	1954	1954	1954	0
91	20250317	194900	130301309	1954	1954	1954	1954	0
92	20250317	194800	130301309	1954	1954	1954	1954	606
93	20250317	194700	130301309	1954	1954	1954	1954	0
94	20250317	194600	130301309	1954	1954	1954	1954	0
95	20250317	194500	130301309	1954	1954	1954	1954	0
96	20250317	194400	130301309	1954	1954	1954	1954	0
97	20250317	194300	130301309	1954	1954	1954	1954	0
98	20250317	194200	130301309	1954	1954	1954	1954	0
99	20250317	194100	130301309	1954	1954	1954	1954	0
100	20250317	194000	130301309	1954	1954	1954	1954	0
101	20250317	193900	130301309	1954	1954	1954	1954	0
102	20250317	193800	130301309	1954	1954	1954	1954	0
103	20250317	193700	130301309	1954	1954	1954	1954	0
104	20250317	193600	130301309	1954	1954	1954	1954	0
105	20250317	193500	130301309	1954	1954	1954	1954	0
106	20250317	193400	130301309	1954	1954	1954	1954	0
107	20250317	193300	130301309	1954	1954	1954	1954	0
108	20250317	193200	130301309	1954	1954	1954	1954	0
109	20250317	193100	130301309	1954	1954	1954	1954	0
110	20250317	193000	130301309	1954	1954	1954	1954	0
111	20250317	192900	130301309	1954	1954	1954	1954	0
112	20250317	192800	130301309	1954	1954	1954	1954	0
113	20250317	192700	130301309	1954	1954	1954	1954	0
114	20250317	192600	130301309	1954	1954	1954	1954	0
115	20250317	192500	130301309	1954	1954	1954	1954	0
116	20250317	192400	130301309	1954	1954	1954	1954	0
117	20250317	192300	130301309	1954	1954	1954	1954	0
118	20250317	192200	130301309	1954	1954	1954	1954	0
119	20250317	192100	130301309	1954	1954	1954	1954	0
120	20250317	192000	130301309	1954	1954	1954	1954	0
121	20250317	191900	130301309	1954	1954	1954	1954	0
122	20250317	191800	130301309	1954	1954	1954	1954	606
123	20250317	191700	130301309	1954	1954	1954	1954	0
124	20250317	191600	130301309	1954	1954	1954	1954	0
125	20250317	191500	130301309	1954	1954	1954	1954	0
126	20250317	191400	130301309	1954	1954	1954	1954	0
127	20250317	191300	130301309	1954	1954	1954	1954	0
128	20250317	191200	130301309	1954	1954	1954	1954	0
129	20250317	191100	130301309	1954	1954	1954	1954	0
130	20250317	191000	130301309	1954	1954	1954	1954	0
131	20250317	190900	130301309	1954	1954	1954	1954	0
132	20250317	190800	130301309	1954	1954	1954	1954	0
133	20250317	190700	130301309	1954	1954	1954	1954	0
134	20250317	190600	130301309	1954	1954	1954	1954	0
135	20250317	190500	130301309	1954	1954	1954	1954	0
136	20250317	190400	130301309	1954	1954	1954	1954	0
137	20250317	190300	130301309	1954	1954	1954	1954	0
138	20250317	190200	130301309	1954	1954	1954	1954	0
139	20250317	190100	130301309	1954	1954	1954	1954	0
140	20250317	190000	130301309	1954	1954	1954	1954	0
141	20250317	185900	130301309	1954	1954	1954	1954	0
142	20250317	185800	130301309	1954	1954	1954	1954	0
143	20250317	185700	130301309	1954	1954	1954	1954	0
144	20250317	185600	130301309	1954	1954	1954	1954	0
145	20250317	185500	130301309	1954	1954	1954	1954	0
146	20250317	185400	130301309	1954	1954	1954	1954	0
147	20250317	185300	130301309	1954	1954	1954	1954	0
148	20250317	185200	130301309	1954	1954	1954	1954	0
149	20250317	185100	130301309	1954	1954	1954	1954	0
150	20250317	185000	130301309	1954	1954	1954	1954	0
151	20250317	184900	130301309	1954	1954	1954	1954	0
152	20250317	184800	130301309	1954	1954	1954	1954	606
153	20250317	184700	130301309	1954	1954	1954	1954	0
154	20250317	184600	130301309	1954	1954	1954	1954	0
155	20250317	184500	130301309	1954	1954	1954	1954	0
156	20250317	184400	130301309	1954	1954	1954	1954	0
157	20250317	184300	130301309	1954	1954	1954	1954	0
158	20250317	184200	130301309	1954	1954	1954	1954	0
159	20250317	184100	130301309	1954	1954	1954	1954	0
160	20250317	184000	130301309	1954	1954	1954	1954	0
161	20250317	183900	130301309	1954	1954	1954	1954	0
162	20250317	183800	130301309	1954	1954	1954	1954	0
163	20250317	183700	130301309	1954	1954	1954	1954	0
164	20250317	183600	130301309	1954	1954	1954	1954	0
165	20250317	183500	130301309	1954	1954	1954	1954	0
166	20250317	183400	130301309	1954	1954	1954	1954	0
167	20250317	183300	130301309	1954	1954	1954	1954	0
168	20250317	183200	130301309	1954	1954	1954	1954	0
169	20250317	183100	130301309	1954	1954	1954	1954	0
170	20250317	183000	130301309	1954	1954	1954	1954	0
171	20250317	182900	130301309	1954	1954	1954	1954	0
172	20250317	182800	130301309	1954	1954	1954	1954	0
173	20250317	182700	130301309	1954	1954	1954	1954	0
174	20250317	182600	130301309	1954	1954	1954	1954	0
175	20250317	182500	130301309	1954	1954	1954	1954	0
176	20250317	182400	130301309	1954	1954	1954	1954	0
177	20250317	182300	130301309	1954	1954	1954	1954	0
178	20250317	182200	130301309	1954	1954	1954	1954	0
179	20250317	182100	130301309	1954	1954	1954	1954	0
180	20250317	182000	130301309	1954	1954	1954	1954	0
181	20250317	181900	130301309	1954	1954	1954	1954	0
182	20250317	181800	130301309	1954	1954	1954	1954	606
183	20250317	181700	130301309	1954	1954	1954	1954	0
184	20250317	181600	130301309	1954	1954	1954	1954	0
185	20250317	181500	130301309	1954	1954	1954	1954	0
186	20250317	181400	130301309	1954	1954	1954	1954	0
187	20250317	181300	130301309	1954	1954	1954	1954	0
188	20250317	181200	130301309	1954	1954	1954	1954	0
189	20250317	181100	130301309	1954	1954	1954	1954	0
190	20250317	181000	130301309	1954	1954	1954	1954	0
191	20250317	180900	130301309	1954	1954	1954	1954	0
192	20250317	180800	130301309	1954	1954	1954	1954	0
193	20250317	180700	130301309	1954	1954	1954	1954	0
194	20250317	180600	130301309	1954	1954	1954	1954	0
195	20250317	180500	130301309	1954	1954	1954	1954	0
196	20250317	180400	130301309	1954	1954	1954	1954	0
197	20250317	180300	130301309	1954	1954	1954	1954	0
198	20250317	180200	130301309	1954	1954	1954	1954	0
199	20250317	180100	130301309	1954	1954	1954	1954	0
200	20250317	180000	130301309	1954	1954	1954	1954	0
201	20250317	175900	130301309	1954	1954	1954	1954	0
202	20250317	175800	130301309	1954	1954	1954	1954	0
203	20250317	175700	130301309	1954	1954	1954	1954	0
204	20250317	175600	130301309	1954	1954	1954	1954	0
205	20250317	175500	130301309	1954	1954	1954	1954	0
206	20250317	175400	130301309	1954	1954	1954	1954	0
207	20250317	175300	130301309	1954	1954	1954	1954	0
208	20250317	175200	130301309	1954	1954	1954	1954	0
209	20250317	175100	130301309	1954	1954	1954	1954	0
210	20250317	175000	130301309	1954	1954	1954	1954	0
211	20250317	174900	130301309	1954	1954	1954	1954	0
212	20250317	174800	130301309	1954	1954	1954	1954	606
213	20250317	174700	130301309	1954	1954	1954	1954	0
214	20250317	174600	130301309	1954	1954	1954	1954	0
215	20250317	174500	130301309	1954	1954	1954	1954	0
216	20250317	174400	130301309	1954	1954	1954	1954	0
217	20250317	174300	130301309	1954	1954	1954	1954	0
218	20250317	174200	130301309	1954	1954	1954	1954	0
219	20250317	174100	130301309	1954	1954	1954	1954	0
220	20250317	174000	130301309	1954	1954	1954	1954	0
221	20250317	173900	130301309	1954	1954	1954	1954	0
222	20250317	173800	130301309	1954	1954	1954	1954	0
223	20250317	173700	130301309	1954	1954	1954	1954	0
224	20250317	173600	130301309	1954	1954	1954	1954	0
225	20250317	173500	130301309	1954	1954	1954	1954	0
226	20250317	173400	130301309	1954	1954	1954	1954	0
227	20250317	173300	130301309	1954	1954	1954	1954	0
228	20250317	173200	130301309	1954	1954	1954	1954	0
229	20250317	173100	130301309	1954	1954	1954	1954	0
230	20250317	173000	130301309	1954	1954	1954	1954	0
231	20250317	172900	130301309	1954	1954	1954	1954	0
232	20250317	172800	130301309	1954	1954	1954	1954	0
233	20250317	172700	130301309	1954	1954	1954	1954	0
234	20250317	172600	130301309	1954	1954	1954	1954	0
235	20250317	172500	130301309	1954	1954	1954	1954	0
236	20250317	172400	130301309	1954	1954	1954	1954	0
237	20250317	172300	130301309	1954	1954	1954	1954	0
238	20250317	172200	130301309	1954	1954	1954	1954	0
239	20250317	172100	130301309	1954	1954	1954	1954	0
240	20250317	172000	130301309	1954	1954	1954	1954	0
241	20250317	171900	130301309	1954	1954	1954	1954	0
242	20250317	171800	130301309	1954	1954	1954	1954	606
243	20250317	171700	130301309	1954	1954	1954	1954	0
244	20250317	171600	130301309	1954	1954	1954	1954	0
245	20250317	171500	130301309	1954	1954	1954	1954	0
246	20250317	171400	130301309	1954	1954	1954	1954	0
247	20250317	171300	130301309	1954	1954	1954	1954	0
248	20250317	171200	130301309	1954	1954	1954	1954	0
249	20250317	171100	130301309	1954	1954	1954	1954	0
250	20250317	171000	130301309	1954	1954	1954	1954	0
251	20250317	170900	130301309	1954	1954	1954	1954	0
252	20250317	170800	130301309	1954	1954	1954	1954	0
253	20250317	170700	130301309	1954	1954	1954	1954	0
254	20250317	170600	130301309	1954	1954	1954	1954	0
255	20250317	170500	130301309	1954	1954	1954	1954	0
256	20250317	170400	130301309	1954	1954	1954	1954	0
257	20250317	170300	130301309	1954	1954	1954	1954	0
258	20250317	170200	130301309	1954	1954	1954	1954	0
259	20250317	170100	130301309	1954	1954	1954	1954	0
260	20250317	170000	130301309	1954	1954	1954	1954	0
261	20250317	165900	130301309	1954	1954	1954	1954	0
262	20250317	165800	130301309	1954	1954	1954	1954	0
263	20250317	165700	130301309	1954	1954	1954	1954	0
264	20250317	165600	130301309	1954	1954	1954	1954	0
265	20250317	165500	130301309	1954	1954	1954	1954	0
266	20250317	165400	130301309	1954	1954	1954	1954	0
267	20250317	165300	130301309	1954	1954	1954	1954	0
268	20250317	165200	130301309	1954	1954	1954	1954	0
269	20250317	165100	130301309	1954	1954	1954	1954	0
270	20250317	165000	130301309	1954	1954	1954	1954	0
271	20250317	164900	130301309	1954	1954	1954	1954	0
272	20250317	164800	130301309	1954	1954	1954	1954	606
273	20250317	164700	130301309	1954	1954	1954	1954	0
274	20250317	164600	130301309	1954	1954	1954	1954	0
275	20250317	164500	130301309	1954	1954	1954	1954	0
276	20250317	164400	130301309	1954	1954	1954	1954	0
277	20250317	164300	130301309	1954	1954	1954	1954	0
278	20250317	164200	130301309	1954	1954	1954	1954	0
279	20250317	164100	130301309	1954	1954	1954	1954	0
280	20250317	164000	130301309	1954	1954	1954	1954	0
281	20250317	163900	130301309	1954	1954	1954	1954	0
282	20250317	163800	130301309	1954	1954	1954	1954	0
283	20250317	163700	130301309	1954	1954	1954	1954	0
284	20250317	163600	130301309	1954	1954	1954	1954	0
285	20250317	163500	130301309	1954	1954	1954	1954	0
286	20250317	163400	130301309	1954	1954	1954	1954	0
287	20250317	163300	130301309	1954	1954	1954	1954	0
288	20250317	163200	130301309	1954	1954	1954	1954	0
289	20250317	163100	130301309	1954	1954	1954	1954	0
290	20250317	163000	130301309	1954	1954	1954	1954	0
291	20250317	162900	130301309	1954	1954	1954	1954	0
292	20250317	162800	130301309	1954	1954	1954	1954	0
293	20250317	162700	130301309	1954	1954	1954	1954	0
294	20250317	162600	130301309	1954	1954	1954	1954	0
295	20250317	162500	130301309	1954	1954	1954	1954	0
296	20250317	162400	130301309	1954	1954	1954	1954	0
297	20250317	162300	130301309	1954	1954	1954	1954	0
298	20250317	162200	130301309	1954	1954	1954	1954	0
299	20250317	162100	130301309	1954	1954	1954	1954	0
300	20250317	162000	130301309	1954	1954	1954	1954	0
301	20250317	161900	130301309	1954	1954	1954	1954	0
302	20250317	161800	130301309	1954	1954	1954	1954	606
303	20250317	161700	130301309	1954	1954	1954	1954	0
304	20250317	161600	130301309	1954	1954	1954	1954	0
305	20250317	161500	130301309	1954	1954	1954	1954	0
306	20250317	161400	130301309	1954	1954	1954	1954	0
307	20250317	161300	130301309	1954	1954	1954	1954	0
308	20250317	161200	130301309	1954	1954	1954	1954	0
309	20250317	161100	130301309	1954	1954	1954	1954	0
310	20250317	161000	130301309	1954	1954	1954	1954	0
311	20250317	160900	130301309	1954	1954	1954	1954	0
312	20250317	160800	130301309	1954	1954	1954	1954	0
313	20250317	160700	130301309	1954	1954	1954	1954	0
314	20250317	160600	130301309	1954	1954	1954	1954	0
315	20250317	160500	130301309	1954	1954	1954	1954	0
316	20250317	160400	130301309	1954	1954	1954	1954	0
317	20250317	160300	130301309	1954	1954	1954	1954	0
318	20250317	160200	130301309	1954	1954	1954	1954	0
319	20250317	160100	130301309	1954	1954	1954	1954	0
320	20250317	160000	130301309	1954	1954	1954	1954	0
321	20250317	155900	130301309	1954	1954	1954	1954	0
322	20250317	155800	130301309	1954	1954	1954	1954	0
323	20250317	155700	130301309	1954	1954	1954	1954	0
324	20250317	155600	130301309	1954	1954	1954	1954	0
325	20250317	155500	130301309	1954	1954	1954	1954	0
326	20250317	155400	130301309	1954	1954	1954	1954	0
327	20250317	155300	130301309	1954	1954	1954	1954	0
328	20250317	155200	130301309	1954	1954	1954	1954	0
329	20250317	155100	130301309	1954	1954	1954	1954	0
330	20250317	155000	130301309	1954	1954	1954	1954	0
331	20250317	154900	130301309	1954	1954	1954	1954	0
332	20250317	154800	130301309	1954	1954	1954	1954	606
333	20250317	154700	130301309	1954	1954	1954	1954	0
334	20250317	154600	130301309	1954	1954	1954	1954	0
335	20250317	154500	130301309	1954	1954	1954	1954	0
336	20250317	154400	130301309	1954	1954	1954	1954	0
337	20250317	154300	130301309	1954	1954	1954	1954	0
338	20250317	154200	130301309	1954	1954	1954	1954	0
339	20250317	154100	130301309	1954	1954	1954	1954	0
340	20250317	154000	130301309	1954	1954	1954	1954	0
341	20250317	153900	130301309	1954	1954	1954	1954	0
342	20250317	153800	130301309	1954	1954	1954	1954	0
343	20250317	153700	130301309	1954	1954	1954	1954	0
344	20250317	153600	130301309	1954	1954	1954	1954	0
345	20250317	153500	130301309	1954	1954	1954	1954	0
346	20250317	153400	130301309	1954	1954	1954	1954	0
347	20250317	153300	130301309	1954	1954	1954	1954	0
348	20250317	153200	130301309	1954	1954	1954	1954	0
349	20250317	153100	130301309	1954	1954	1954	1954	0
350	20250317	153000	130301309	1954	1954	1954	1954	606
351	20250317	152900	129117185	1954	1954	1954	1954	0
352	20250317	152800	129117185	1954	1954	1954	1954	0
353	20250317	152700	129117185	1954	1954	1954	1954	0
354	20250317	152600	129117185	1954	1954	1954	1954	0
355	20250317	152500	129117185	1954	1954	1954	1954	0
356	20250317	152400	129117185	1954	1954	1954	1954	0
357	20250317	152300	129117185	1954	1954	1954	1954	0
358	20250317	152200	129117185	1954	1954	1954	1954	0
359	20250317	152100	129117185	1954	1954	1954	1954	0
360	20250317	152000	129117185	1954	1954	1954	1954	0
361	20250317	151900	129117185	1954	1954	1954	1954	20
362	20250317	151800	129078105	1944	1944	1944	1944	0
363	20250317	151700	129078105	1944	1944	1944	1944	0
364	20250317	151600	129078105	1944	1944	1944	1944	0
365	20250317	151500	129078105	1944	1947	1947	1944	140
366	20250317	151400	128805938	1954	1954	1954	1954	38
367	20250317	151300	128731686	1965	1965	1965	1965	0
368	20250317	151200	128731686	1965	1965	1965	1965	0
369	20250317	151100	128731686	1965	1965	1965	1965	0
370	20250317	151000	128731686	1965	1965	1965	1965	0
371	20250317	150900	128731686	1965	1965	1965	1965	0
372	20250317	150800	128731686	1965	1965	1965	1965	0
373	20250317	150700	128731686	1965	1965	1965	1965	0
374	20250317	150600	128731686	1965	1965	1965	1965	0
375	20250317	150500	128731686	1965	1965	1965	1965	0
376	20250317	150400	128731686	1965	1965	1965	1965	0
377	20250317	150300	128731686	1965	1965	1965	1965	0
378	20250317	150200	128731686	1965	1965	1965	1965	0
379	20250317	150100	128731686	1965	1965	1965	1965	10
380	20250317	150000	128712036	1955	1955	1955	1955	0
381	20250317	145900	128712036	1955	1955	1955	1955	0
382	20250317	145800	128712036	1955	1955	1955	1955	1900
383	20250317	145700	124997536	1955	1960	1960	1955	1622
384	20250317	145600	121826521	1965	1965	1965	1965	20
385	20250317	145500	121787221	1965	1965	1965	1965	0
386	20250317	145400	121787221	1965	1965	1965	1965	0
387	20250317	145300	121787221	1965	1965	1965	1965	0
388	20250317	145200	121787221	1965	1965	1965	1965	0
389	20250317	145100	121787221	1965	1965	1965	1965	0
390	20250317	145000	121787221	1965	1965	1965	1965	0
391	20250317	144900	121787221	1965	1965	1965	1965	10
392	20250317	144800	121767571	1965	1965	1965	1965	10
393	20250317	144700	121747921	1965	1965	1965	1965	115
394	20250317	144600	121521946	1965	1965	1965	1965	10
395	20250317	144500	121502296	1965	1965	1965	1965	0
396	20250317	144400	121502296	1965	1965	1965	1965	0
397	20250317	144300	121502296	1965	1965	1965	1965	0
398	20250317	144200	121502296	1965	1965	1965	1965	0
399	20250317	144100	121502296	1965	1965	1965	1965	0
400	20250317	144000	121502296	1965	1965	1965	1965	0
401	20250317	143900	121502296	1965	1965	1965	1965	0
402	20250317	143800	121502296	1965	1965	1965	1965	2
403	20250317	143700	121498366	1965	1965	1965	1965	0
404	20250317	143600	121498366	1965	1965	1965	1965	10
405	20250317	143500	121478716	1965	1965	1965	1965	10
406	20250317	143400	121459066	1954	1954	1954	1954	0
407	20250317	143300	121459066	1954	1954	1954	1954	0
408	20250317	143200	121459066	1954	1954	1954	1954	0
409	20250317	143100	121459066	1954	1954	1954	1954	0
410	20250317	143000	121459066	1954	1954	1954	1954	0
411	20250317	142900	121459066	1954	1954	1954	1954	0
412	20250317	142800	121459066	1954	1954	1954	1954	0
413	20250317	142700	121459066	1954	1954	1954	1954	0
414	20250317	142600	121459066	1954	1954	1954	1954	0
415	20250317	142500	121459066	1954	1954	1954	1954	0
416	20250317	142400	121459066	1954	1954	1954	1954	0
417	20250317	142300	121459066	1954	1954	1954	1954	0
418	20250317	142200	121459066	1954	1954	1954	1954	0
419	20250317	142100	121459066	1954	1954	1954	1954	0
420	20250317	142000	121459066	1954	1954	1954	1954	0
421	20250317	141900	121459066	1954	1955	1955	1954	6000
422	20250317	141800	109732053	1961	1961	1961	1961	0
423	20250317	141700	109732053	1961	1961	1961	1961	0
424	20250317	141600	109732053	1961	1961	1961	1961	0
425	20250317	141500	109732053	1961	1961	1961	1961	0
426	20250317	141400	109732053	1961	1961	1961	1961	0
427	20250317	141300	109732053	1961	1961	1961	1961	0
428	20250317	141200	109732053	1961	1961	1961	1961	0
429	20250317	141100	109732053	1961	1961	1961	1961	0
430	20250317	141000	109732053	1961	1961	1961	1961	0
431	20250317	140900	109732053	1961	1961	1961	1961	0
432	20250317	140800	109732053	1961	1961	1961	1961	0
433	20250317	140700	109732053	1961	1961	1961	1961	0
434	20250317	140600	109732053	1961	1961	1961	1961	0
435	20250317	140500	109732053	1961	1961	1961	1961	0
436	20250317	140400	109732053	1961	1961	1961	1961	452
437	20250317	140300	108845681	1961	1961	1961	1961	0
438	20250317	140200	108845681	1961	1961	1961	1961	0
439	20250317	140100	108845681	1961	1966	1966	1961	1993
440	20250317	140000	104937229	1966	1966	1966	1966	129
441	20250317	135900	104683615	1963	1963	1963	1963	0
442	20250317	135800	104683615	1963	1963	1963	1963	1909
443	20250317	135700	100936248	1966	1966	1966	1966	0
444	20250317	135600	100936248	1966	1966	1966	1966	0
445	20250317	135500	100936248	1966	1966	1966	1966	1
446	20250317	135400	100934282	1966	1966	1966	1966	0
447	20250317	135300	100934282	1966	1966	1966	1966	0
448	20250317	135200	100934282	1966	1966	1966	1966	0
449	20250317	135100	100934282	1966	1966	1966	1966	0
450	20250317	135000	100934282	1966	1966	1966	1966	0
451	20250317	134900	100934282	1966	1966	1966	1966	0
452	20250317	134800	100934282	1966	1966	1966	1966	0
453	20250317	134700	100934282	1966	1966	1966	1966	0
454	20250317	134600	100934282	1966	1966	1966	1966	0
455	20250317	134500	100934282	1966	1966	1966	1966	0
456	20250317	134400	100934282	1966	1966	1966	1966	200
457	20250317	134300	100541082	1966	1966	1966	1966	56
458	20250317	134200	100430986	1967	1967	1967	1967	0
459	20250317	134100	100430986	1967	1974	1974	1967	8
460	20250317	134000	100415222	1975	1975	1975	1975	0
461	20250317	133900	100415222	1975	1975	1975	1975	0
462	20250317	133800	100415222	1975	1975	1975	1975	0
463	20250317	133700	100415222	1975	1975	1975	1975	0
464	20250317	133600	100415222	1975	1975	1975	1975	0
465	20250317	133500	100415222	1975	1975	1975	1975	0
466	20250317	133400	100415222	1975	1975	1975	1975	0
467	20250317	133300	100415222	1975	1975	1975	1975	0
468	20250317	133200	100415222	1975	1975	1975	1975	0
469	20250317	133100	100415222	1975	1975	1975	1975	0
470	20250317	133000	100415222	1975	1975	1975	1975	0
471	20250317	132900	100415222	1975	1975	1975	1975	0
472	20250317	132800	100415222	1975	1975	1975	1975	0
473	20250317	132700	100415222	1975	1975	1975	1975	0
474	20250317	132600	100415222	1975	1975	1975	1975	0
475	20250317	132500	100415222	1975	1975	1975	1975	0
476	20250317	132400	100415222	1975	1975	1975	1975	0
477	20250317	132300	100415222	1975	1975	1975	1975	0
478	20250317	132200	100415222	1975	1975	1975	1975	0
479	20250317	132100	100415222	1975	1975	1975	1975	0
480	20250317	132000	100415222	1975	1975	1975	1975	1
481	20250317	131900	100413247	1976	1976	1976	1976	0
482	20250317	131800	100413247	1976	1976	1976	1976	0
483	20250317	131700	100413247	1976	1976	1976	1976	0
484	20250317	131600	100413247	1976	1976	1976	1976	0
485	20250317	131500	100413247	1976	1976	1976	1976	0
486	20250317	131400	100413247	1976	1976	1976	1976	0
487	20250317	131300	100413247	1976	1976	1976	1976	0
488	20250317	131200	100413247	1976	1976	1976	1976	0
489	20250317	131100	100413247	1976	1976	1976	1976	0
490	20250317	131000	100413247	1976	1976	1976	1976	0
491	20250317	130900	100413247	1976	1976	1976	1976	0
492	20250317	130800	100413247	1976	1976	1976	1976	0
493	20250317	130700	100413247	1976	1976	1976	1976	0
494	20250317	130600	100413247	1976	1976	1976	1976	0
495	20250317	130500	100413247	1976	1976	1976	1976	0
496	20250317	130400	100413247	1976	1976	1976	1976	514
497	20250317	130300	99397583	1977	1977	1977	1977	0
498	20250317	130200	99397583	1977	1977	1977	1977	0
499	20250317	130100	99397583	1977	1977	1977	1977	0
500	20250317	130000	99397583	1977	1978	1978	1977	2
501	20250317	125900	99393628	1978	1978	1978	1978	0
502	20250317	125800	99393628	1978	1978	1978	1978	0
503	20250317	125700	99393628	1978	1978	1978	1978	0
504	20250317	125600	99393628	1978	1978	1978	1978	0
505	20250317	125500	99393628	1978	1978	1978	1978	0
506	20250317	125400	99393628	1978	1978	1978	1978	0
507	20250317	125300	99393628	1978	1978	1978	1978	0
508	20250317	125200	99393628	1978	1978	1978	1978	0
509	20250317	125100	99393628	1978	1978	1978	1978	0
510	20250317	125000	99393628	1978	1978	1978	1978	0
511	20250317	124900	99393628	1978	1978	1978	1978	0
512	20250317	124800	99393628	1978	1978	1978	1978	0
513	20250317	124700	99393628	1978	1978	1978	1978	0
514	20250317	124600	99393628	1978	1978	1978	1978	1
515	20250317	124500	99391650	1978	1978	1978	1978	13
516	20250317	124400	99365936	1979	1979	1979	1979	0
517	20250317	124300	99365936	1979	1979	1979	1979	0
518	20250317	124200	99365936	1979	1979	1979	1979	0
519	20250317	124100	99365936	1979	1979	1979	1979	0
520	20250317	124000	99365936	1979	1979	1979	1979	0
521	20250317	123900	99365936	1979	1979	1979	1979	0
522	20250317	123800	99365936	1979	1979	1979	1979	0
523	20250317	123700	99365936	1979	1979	1979	1979	0
524	20250317	123600	99365936	1979	1979	1979	1979	0
525	20250317	123500	99365936	1979	1979	1979	1979	0
526	20250317	123400	99365936	1979	1979	1979	1979	0
527	20250317	123300	99365936	1979	1979	1979	1979	0
528	20250317	123200	99365936	1979	1979	1979	1979	0
529	20250317	123100	99365936	1979	1979	1979	1979	1
530	20250317	123000	99363957	1979	1979	1979	1979	1
531	20250317	122900	99361978	1980	1980	1980	1980	0
532	20250317	122800	99361978	1980	1980	1980	1980	0
533	20250317	122700	99361978	1980	1980	1980	1980	0
534	20250317	122600	99361978	1980	1980	1980	1980	0
535	20250317	122500	99361978	1980	1980	1980	1980	0
536	20250317	122400	99361978	1980	1980	1980	1980	0
537	20250317	122300	99361978	1980	1980	1980	1980	0
538	20250317	122200	99361978	1980	1980	1980	1980	0
539	20250317	122100	99361978	1980	1980	1980	1980	1
540	20250317	122000	99359998	1978	1978	1978	1978	0
541	20250317	121900	99359998	1978	1978	1978	1978	82
542	20250317	121800	99197802	1980	1978	1980	1978	1356
543	20250317	121700	96514093	1978	1978	1978	1978	0
544	20250317	121600	96514093	1978	1978	1978	1978	0
545	20250317	121500	96514093	1978	1978	1978	1978	0
546	20250317	121400	96514093	1978	1978	1978	1978	0
547	20250317	121300	96514093	1978	1978	1978	1978	0
548	20250317	121200	96514093	1978	1978	1978	1978	0
549	20250317	121100	96514093	1978	1978	1978	1978	0
550	20250317	121000	96514093	1978	1978	1978	1978	0
551	20250317	120900	96514093	1978	1978	1978	1978	0
552	20250317	120800	96514093	1978	1978	1978	1978	0
553	20250317	120700	96514093	1978	1978	1978	1978	0
554	20250317	120600	96514093	1978	1978	1978	1978	34
555	20250317	120500	96446841	1978	1978	1978	1978	0
556	20250317	120400	96446841	1978	1978	1978	1978	0
557	20250317	120300	96446841	1978	1978	1978	1978	6
558	20250317	120200	96434973	1978	1978	1978	1978	0
559	20250317	120100	96434973	1978	1978	1978	1978	0
560	20250317	120000	96434973	1978	1978	1978	1978	0
561	20250317	115900	96434973	1978	1978	1978	1978	0
562	20250317	115800	96434973	1978	1978	1978	1978	0
563	20250317	115700	96434973	1978	1978	1978	1978	0
564	20250317	115600	96434973	1978	1978	1978	1978	0
565	20250317	115500	96434973	1978	1978	1978	1978	0
566	20250317	115400	96434973	1978	1978	1978	1978	0
567	20250317	115300	96434973	1978	1978	1978	1978	0
568	20250317	115200	96434973	1978	1978	1978	1978	0
569	20250317	115100	96434973	1978	1978	1978	1978	0
570	20250317	115000	96434973	1978	1978	1978	1978	0
571	20250317	114900	96434973	1978	1978	1978	1978	0
572	20250317	114800	96434973	1978	1978	1978	1978	0
573	20250317	114700	96434973	1978	1978	1978	1978	1
574	20250317	114600	96432995	1941	1941	1941	1941	10
575	20250317	114500	96413585	1961	1961	1961	1961	0
576	20250317	114400	96413585	1961	1961	1961	1961	0
577	20250317	114300	96413585	1961	1961	1961	1961	0
578	20250317	114200	96413585	1961	1961	1961	1961	0
579	20250317	114100	96413585	1961	1961	1961	1961	0
580	20250317	114000	96413585	1961	1961	1961	1961	0
581	20250317	113900	96413585	1961	1961	1961	1961	0
582	20250317	113800	96413585	1961	1961	1961	1961	0
583	20250317	113700	96413585	1961	1955	1961	1955	4589
584	20250317	113600	87430552	1955	1955	1955	1955	0
585	20250317	113500	87430552	1955	1955	1955	1955	0
586	20250317	113400	87430552	1955	1953	1955	1953	3238
587	20250317	113300	81101402	1953	1953	1953	1953	0
588	20250317	113200	81101402	1953	1953	1953	1953	0
589	20250317	113100	81101402	1953	1953	1953	1953	0
590	20250317	113000	81101402	1953	1953	1953	1953	0
591	20250317	112900	81101402	1953	1953	1953	1953	0
592	20250317	112800	81101402	1953	1953	1953	1953	0
593	20250317	112700	81101402	1953	1953	1953	1953	0
594	20250317	112600	81101402	1953	1935	1953	1935	2
595	20250317	112500	81097514	1954	1954	1954	1954	0
596	20250317	112400	81097514	1954	1936	1954	1936	2
597	20250317	112300	81093624	1954	1936	1954	1936	2
598	20250317	112200	81089734	1955	1955	1955	1955	1000
599	20250317	112100	79134734	1954	1954	1954	1954	0
600	20250317	112000	79134734	1954	1954	1954	1954	0
601	20250317	111900	79134734	1954	1954	1954	1954	0
602	20250317	111800	79134734	1954	1954	1954	1954	0
603	20250317	111700	79134734	1954	1954	1954	1954	0
604	20250317	111600	79134734	1954	1954	1954	1954	0
605	20250317	111500	79134734	1954	1954	1954	1954	0
606	20250317	111400	79134734	1954	1954	1954	1954	100
607	20250317	111300	78939334	1954	1954	1954	1954	630
608	20250317	111200	77708314	1954	1954	1954	1954	2500
609	20250317	111100	72823314	1956	1948	1956	1948	75
610	20250317	111000	72677054	1948	1949	1949	1948	400
611	20250317	110900	71897750	1953	1953	1953	1953	0
612	20250317	110800	71897750	1953	1953	1953	1953	0
613	20250317	110700	71897750	1953	1953	1953	1953	0
614	20250317	110600	71897750	1953	1948	1953	1948	8493
615	20250317	110500	55350684	1948	1948	1948	1948	2558
616	20250317	110400	50367700	1948	1948	1948	1948	0
617	20250317	110300	50367700	1948	1948	1948	1948	10
618	20250317	110200	50348220	1928	1928	1928	1928	0
619	20250317	110100	50348220	1928	1932	1932	1928	500
620	20250317	110000	49383897	1929	1929	1929	1929	0
621	20250317	105900	49383897	1929	1929	1929	1929	0
622	20250317	105800	49383897	1929	1929	1929	1929	0
623	20250317	105700	49383897	1929	1948	1948	1929	502
624	20250317	105600	48415129	1948	1948	1948	1948	0
625	20250317	105500	48415129	1948	1948	1948	1948	6
626	20250317	105400	48403441	1948	1948	1948	1948	16
627	20250317	105300	48372273	1929	1932	1932	1929	552
628	20250317	105200	47306707	1949	1949	1949	1949	0
629	20250317	105100	47306707	1949	1949	1949	1949	0
630	20250317	105000	47306707	1949	1948	1949	1930	580
631	20250317	104900	46185542	1948	1948	1948	1948	0
632	20250317	104800	46185542	1948	1948	1948	1948	0
633	20250317	104700	46185542	1948	1948	1948	1948	10
634	20250317	104600	46166062	1948	1938	1948	1938	49
635	20250317	104500	46070684	1930	1932	1932	1930	500
636	20250317	104400	45105352	1947	1947	1947	1947	0
637	20250317	104300	45105352	1947	1947	1947	1947	0
638	20250317	104200	45105352	1947	1947	1947	1947	0
639	20250317	104100	45105352	1947	1934	1947	1931	502
640	20250317	104000	44135780	1931	1931	1931	1931	0
641	20250317	103900	44135780	1931	1931	1931	1931	0
642	20250317	103800	44135780	1931	1931	1931	1931	0
643	20250317	103700	44135780	1931	1931	1931	1931	0
644	20250317	103600	44135780	1931	1931	1931	1931	0
645	20250317	103500	44135780	1931	1947	1947	1931	500
646	20250317	103400	43168286	1948	1948	1948	1948	2
647	20250317	103300	43164390	1948	1948	1948	1948	82
648	20250317	103200	43004654	1947	1947	1947	1947	26
649	20250317	103100	42954032	1940	1940	1940	1940	0
650	20250317	103000	42954032	1940	1940	1940	1940	0
651	20250317	102900	42954032	1940	1940	1940	1940	0
652	20250317	102800	42954032	1940	1940	1940	1940	0
653	20250317	102700	42954032	1940	1940	1940	1940	0
654	20250317	102600	42954032	1940	1940	1940	1940	0
655	20250317	102500	42954032	1940	1940	1940	1940	0
656	20250317	102400	42954032	1940	1940	1940	1940	0
657	20250317	102300	42954032	1940	1940	1940	1940	2000
658	20250317	102200	39074032	1950	1950	1950	1950	0
659	20250317	102100	39074032	1950	1950	1950	1950	0
660	20250317	102000	39074032	1950	1950	1950	1950	0
661	20250317	101900	39074032	1950	1950	1950	1950	0
662	20250317	101800	39074032	1950	1950	1950	1950	0
663	20250317	101700	39074032	1950	1950	1950	1950	0
664	20250317	101600	39074032	1950	1950	1950	1950	0
665	20250317	101500	39074032	1950	1950	1950	1950	0
666	20250317	101400	39074032	1950	1950	1950	1950	0
667	20250317	101300	39074032	1950	1950	1950	1950	100
668	20250317	101200	38879032	1958	1958	1958	1958	0
669	20250317	101100	38879032	1958	1958	1958	1958	0
670	20250317	101000	38879032	1958	1958	1958	1958	0
671	20250317	100900	38879032	1958	1958	1958	1958	0
672	20250317	100800	38879032	1958	1958	1958	1958	0
673	20250317	100700	38879032	1958	1958	1958	1958	0
674	20250317	100600	38879032	1958	1958	1958	1958	0
675	20250317	100500	38879032	1958	1958	1958	1958	0
676	20250317	100400	38879032	1958	1958	1958	1958	0
677	20250317	100300	38879032	1958	1958	1958	1958	0
678	20250317	100200	38879032	1958	1958	1958	1958	10
679	20250317	100100	38859452	1928	1928	1928	1928	0
680	20250317	100000	38859452	1928	1928	1928	1928	300
681	20250317	095900	38281052	1961	1961	1961	1961	0
682	20250317	095800	38281052	1961	1961	1961	1961	0
683	20250317	095700	38281052	1961	1961	1961	1961	22
684	20250317	095600	38237910	1979	1979	1979	1979	0
685	20250317	095500	38237910	1979	1979	1979	1979	0
686	20250317	095400	38237910	1979	1979	1979	1979	0
687	20250317	095300	38237910	1979	1979	1979	1979	0
688	20250317	095200	38237910	1979	1979	1979	1979	1
689	20250317	095100	38235931	1979	1979	1979	1979	0
690	20250317	095000	38235931	1979	1961	1979	1961	51
691	20250317	094900	38135902	1961	1961	1961	1961	90
692	20250317	094800	37959412	1979	1979	1979	1979	0
693	20250317	094700	37959412	1979	1961	1979	1961	338
694	20250317	094600	37291411	1961	1961	1961	1961	0
695	20250317	094500	37291411	1961	1961	1961	1961	0
696	20250317	094400	37291411	1961	1961	1961	1961	0
697	20250317	094300	37291411	1961	1961	1961	1961	0
698	20250317	094200	37291411	1961	1961	1961	1961	0
699	20250317	094100	37291411	1961	1961	1961	1961	0
700	20250317	094000	37291411	1961	1961	1961	1961	0
701	20250317	093900	37291411	1961	1961	1961	1961	0
702	20250317	093800	37291411	1961	1961	1961	1961	0
703	20250317	093700	37291411	1961	1961	1961	1961	35
704	20250317	093600	37222776	1961	1961	1961	1961	80
705	20250317	093500	37065896	1950	1950	1950	1950	0
706	20250317	093400	37065896	1950	1950	1950	1950	0
707	20250317	093300	37065896	1950	1950	1950	1950	0
708	20250317	093200	37065896	1950	1950	1950	1950	0
709	20250317	093100	37065896	1950	1950	1950	1950	0
710	20250317	093000	37065896	1950	1950	1950	1950	0
711	20250317	092900	37065896	1950	1950	1950	1950	0
712	20250317	092800	37065896	1950	1951	1951	1950	2281
713	20250317	092700	32617736	1951	1951	1951	1951	0
714	20250317	092600	32617736	1951	1951	1951	1951	100
715	20250317	092500	32422636	1980	1980	1980	1980	0
716	20250317	092400	32422636	1980	1980	1980	1980	0
717	20250317	092300	32422636	1980	1980	1980	1980	0
718	20250317	092200	32422636	1980	1980	1980	1980	7
719	20250317	092100	32408776	1980	1980	1980	1980	10
720	20250317	092000	32388976	1952	1952	1952	1952	3
721	20250317	091900	32383120	1952	1952	1952	1952	0
722	20250317	091800	32383120	1952	1952	1952	1952	1
723	20250317	091700	32381168	1952	1999	1999	1952	1381
724	20250317	091600	29646388	2000	1979	2000	1979	3242
725	20250317	091500	23209308	1980	1980	1980	1980	70
726	20250317	091400	23070708	1980	1960	1980	1950	128
727	20250317	091300	22818678	1950	1950	1960	1950	210
728	20250317	091200	22409118	1950	1948	1950	1948	882
729	20250317	091100	20689220	1948	1940	1950	1913	362
730	20250317	091000	19987014	1940	1930	1940	1930	144
731	20250317	090900	19708685	1930	1930	1930	1930	30
732	20250317	090800	19650785	1920	1920	1920	1920	83
733	20250317	090700	19491425	1920	1903	1920	1903	352
734	20250317	090600	18819916	1904	1902	1904	1902	284
735	20250317	090500	18279414	1902	1902	1902	1902	110
736	20250317	090400	18070194	1901	1901	1901	1901	83
737	20250317	090300	17912411	1901	1888	1901	1888	7715
738	20250317	090200	3264689	1888	1888	1888	1888	0
739	20250317	090100	3264689	1888	1894	1895	1888	100
740	20250317	090000	3075505	1891	1895	1895	1891	1623