KissMeData/309930/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	211800	26333847	1976	1976	1976	1976	263
3	20250319	211700	26333847	1976	1976	1976	1976	0
4	20250319	211600	26333847	1976	1976	1976	1976	0
5	20250319	211500	26333847	1976	1976	1976	1976	0
6	20250319	211400	26333847	1976	1976	1976	1976	0
7	20250319	211300	26333847	1976	1976	1976	1976	0
8	20250319	211200	26333847	1976	1976	1976	1976	0
9	20250319	211100	26333847	1976	1976	1976	1976	0
10	20250319	211000	26333847	1976	1976	1976	1976	0
11	20250319	210900	26333847	1976	1976	1976	1976	0
12	20250319	210800	26333847	1976	1976	1976	1976	0
13	20250319	210700	26333847	1976	1976	1976	1976	0
14	20250319	210600	26333847	1976	1976	1976	1976	0
15	20250319	210500	26333847	1976	1976	1976	1976	0
16	20250319	210400	26333847	1976	1976	1976	1976	0
17	20250319	210300	26333847	1976	1976	1976	1976	0
18	20250319	210200	26333847	1976	1976	1976	1976	0
19	20250319	210100	26333847	1976	1976	1976	1976	0
20	20250319	210000	26333847	1976	1976	1976	1976	0
21	20250319	205900	26333847	1976	1976	1976	1976	0
22	20250319	205800	26333847	1976	1976	1976	1976	0
23	20250319	205700	26333847	1976	1976	1976	1976	0
24	20250319	205600	26333847	1976	1976	1976	1976	0
25	20250319	205500	26333847	1976	1976	1976	1976	0
26	20250319	205400	26333847	1976	1976	1976	1976	0
27	20250319	205300	26333847	1976	1976	1976	1976	0
28	20250319	205200	26333847	1976	1976	1976	1976	0
29	20250319	205100	26333847	1976	1976	1976	1976	0
30	20250319	205000	26333847	1976	1976	1976	1976	0
31	20250319	204900	26333847	1976	1976	1976	1976	0
32	20250319	204800	26333847	1976	1976	1976	1976	263
33	20250319	204700	26333847	1976	1976	1976	1976	0
34	20250319	204600	26333847	1976	1976	1976	1976	0
35	20250319	204500	26333847	1976	1976	1976	1976	0
36	20250319	204400	26333847	1976	1976	1976	1976	0
37	20250319	204300	26333847	1976	1976	1976	1976	0
38	20250319	204200	26333847	1976	1976	1976	1976	0
39	20250319	204100	26333847	1976	1976	1976	1976	0
40	20250319	204000	26333847	1976	1976	1976	1976	0
41	20250319	203900	26333847	1976	1976	1976	1976	0
42	20250319	203800	26333847	1976	1976	1976	1976	0
43	20250319	203700	26333847	1976	1976	1976	1976	0
44	20250319	203600	26333847	1976	1976	1976	1976	0
45	20250319	203500	26333847	1976	1976	1976	1976	0
46	20250319	203400	26333847	1976	1976	1976	1976	0
47	20250319	203300	26333847	1976	1976	1976	1976	0
48	20250319	203200	26333847	1976	1976	1976	1976	0
49	20250319	203100	26333847	1976	1976	1976	1976	0
50	20250319	203000	26333847	1976	1976	1976	1976	0
51	20250319	202900	26333847	1976	1976	1976	1976	0
52	20250319	202800	26333847	1976	1976	1976	1976	0
53	20250319	202700	26333847	1976	1976	1976	1976	0
54	20250319	202600	26333847	1976	1976	1976	1976	0
55	20250319	202500	26333847	1976	1976	1976	1976	0
56	20250319	202400	26333847	1976	1976	1976	1976	0
57	20250319	202300	26333847	1976	1976	1976	1976	0
58	20250319	202200	26333847	1976	1976	1976	1976	0
59	20250319	202100	26333847	1976	1976	1976	1976	0
60	20250319	202000	26333847	1976	1976	1976	1976	0
61	20250319	201900	26333847	1976	1976	1976	1976	0
62	20250319	201800	26333847	1976	1976	1976	1976	263
63	20250319	201700	26333847	1976	1976	1976	1976	0
64	20250319	201600	26333847	1976	1976	1976	1976	0
65	20250319	201500	26333847	1976	1976	1976	1976	0
66	20250319	201400	26333847	1976	1976	1976	1976	0
67	20250319	201300	26333847	1976	1976	1976	1976	0
68	20250319	201200	26333847	1976	1976	1976	1976	0
69	20250319	201100	26333847	1976	1976	1976	1976	0
70	20250319	201000	26333847	1976	1976	1976	1976	0
71	20250319	200900	26333847	1976	1976	1976	1976	0
72	20250319	200800	26333847	1976	1976	1976	1976	0
73	20250319	200700	26333847	1976	1976	1976	1976	0
74	20250319	200600	26333847	1976	1976	1976	1976	0
75	20250319	200500	26333847	1976	1976	1976	1976	0
76	20250319	200400	26333847	1976	1976	1976	1976	0
77	20250319	200300	26333847	1976	1976	1976	1976	0
78	20250319	200200	26333847	1976	1976	1976	1976	0
79	20250319	200100	26333847	1976	1976	1976	1976	0
80	20250319	200000	26333847	1976	1976	1976	1976	0
81	20250319	195900	26333847	1976	1976	1976	1976	0
82	20250319	195800	26333847	1976	1976	1976	1976	0
83	20250319	195700	26333847	1976	1976	1976	1976	0
84	20250319	195600	26333847	1976	1976	1976	1976	0
85	20250319	195500	26333847	1976	1976	1976	1976	0
86	20250319	195400	26333847	1976	1976	1976	1976	0
87	20250319	195300	26333847	1976	1976	1976	1976	0
88	20250319	195200	26333847	1976	1976	1976	1976	0
89	20250319	195100	26333847	1976	1976	1976	1976	0
90	20250319	195000	26333847	1976	1976	1976	1976	0
91	20250319	194900	26333847	1976	1976	1976	1976	0
92	20250319	194800	26333847	1976	1976	1976	1976	263
93	20250319	194700	26333847	1976	1976	1976	1976	0
94	20250319	194600	26333847	1976	1976	1976	1976	0
95	20250319	194500	26333847	1976	1976	1976	1976	0
96	20250319	194400	26333847	1976	1976	1976	1976	0
97	20250319	194300	26333847	1976	1976	1976	1976	0
98	20250319	194200	26333847	1976	1976	1976	1976	0
99	20250319	194100	26333847	1976	1976	1976	1976	0
100	20250319	194000	26333847	1976	1976	1976	1976	0
101	20250319	193900	26333847	1976	1976	1976	1976	0
102	20250319	193800	26333847	1976	1976	1976	1976	0
103	20250319	193700	26333847	1976	1976	1976	1976	0
104	20250319	193600	26333847	1976	1976	1976	1976	0
105	20250319	193500	26333847	1976	1976	1976	1976	0
106	20250319	193400	26333847	1976	1976	1976	1976	0
107	20250319	193300	26333847	1976	1976	1976	1976	0
108	20250319	193200	26333847	1976	1976	1976	1976	0
109	20250319	193100	26333847	1976	1976	1976	1976	0
110	20250319	193000	26333847	1976	1976	1976	1976	0
111	20250319	192900	26333847	1976	1976	1976	1976	0
112	20250319	192800	26333847	1976	1976	1976	1976	0
113	20250319	192700	26333847	1976	1976	1976	1976	0
114	20250319	192600	26333847	1976	1976	1976	1976	0
115	20250319	192500	26333847	1976	1976	1976	1976	0
116	20250319	192400	26333847	1976	1976	1976	1976	0
117	20250319	192300	26333847	1976	1976	1976	1976	0
118	20250319	192200	26333847	1976	1976	1976	1976	0
119	20250319	192100	26333847	1976	1976	1976	1976	0
120	20250319	192000	26333847	1976	1976	1976	1976	0
121	20250319	191900	26333847	1976	1976	1976	1976	0
122	20250319	191800	26333847	1976	1976	1976	1976	263
123	20250319	191700	26333847	1976	1976	1976	1976	0
124	20250319	191600	26333847	1976	1976	1976	1976	0
125	20250319	191500	26333847	1976	1976	1976	1976	0
126	20250319	191400	26333847	1976	1976	1976	1976	0
127	20250319	191300	26333847	1976	1976	1976	1976	0
128	20250319	191200	26333847	1976	1976	1976	1976	0
129	20250319	191100	26333847	1976	1976	1976	1976	0
130	20250319	191000	26333847	1976	1976	1976	1976	0
131	20250319	190900	26333847	1976	1976	1976	1976	0
132	20250319	190800	26333847	1976	1976	1976	1976	0
133	20250319	190700	26333847	1976	1976	1976	1976	0
134	20250319	190600	26333847	1976	1976	1976	1976	0
135	20250319	190500	26333847	1976	1976	1976	1976	0
136	20250319	190400	26333847	1976	1976	1976	1976	0
137	20250319	190300	26333847	1976	1976	1976	1976	0
138	20250319	190200	26333847	1976	1976	1976	1976	0
139	20250319	190100	26333847	1976	1976	1976	1976	0
140	20250319	190000	26333847	1976	1976	1976	1976	0
141	20250319	185900	26333847	1976	1976	1976	1976	0
142	20250319	185800	26333847	1976	1976	1976	1976	0
143	20250319	185700	26333847	1976	1976	1976	1976	0
144	20250319	185600	26333847	1976	1976	1976	1976	0
145	20250319	185500	26333847	1976	1976	1976	1976	0
146	20250319	185400	26333847	1976	1976	1976	1976	0
147	20250319	185300	26333847	1976	1976	1976	1976	0
148	20250319	185200	26333847	1976	1976	1976	1976	0
149	20250319	185100	26333847	1976	1976	1976	1976	0
150	20250319	185000	26333847	1976	1976	1976	1976	0
151	20250319	184900	26333847	1976	1976	1976	1976	0
152	20250319	184800	26333847	1976	1976	1976	1976	263
153	20250319	184700	26333847	1976	1976	1976	1976	0
154	20250319	184600	26333847	1976	1976	1976	1976	0
155	20250319	184500	26333847	1976	1976	1976	1976	0
156	20250319	184400	26333847	1976	1976	1976	1976	0
157	20250319	184300	26333847	1976	1976	1976	1976	0
158	20250319	184200	26333847	1976	1976	1976	1976	0
159	20250319	184100	26333847	1976	1976	1976	1976	0
160	20250319	184000	26333847	1976	1976	1976	1976	0
161	20250319	183900	26333847	1976	1976	1976	1976	0
162	20250319	183800	26333847	1976	1976	1976	1976	0
163	20250319	183700	26333847	1976	1976	1976	1976	0
164	20250319	183600	26333847	1976	1976	1976	1976	0
165	20250319	183500	26333847	1976	1976	1976	1976	0
166	20250319	183400	26333847	1976	1976	1976	1976	0
167	20250319	183300	26333847	1976	1976	1976	1976	0
168	20250319	183200	26333847	1976	1976	1976	1976	0
169	20250319	183100	26333847	1976	1976	1976	1976	0
170	20250319	183000	26333847	1976	1976	1976	1976	0
171	20250319	182900	26333847	1976	1976	1976	1976	0
172	20250319	182800	26333847	1976	1976	1976	1976	0
173	20250319	182700	26333847	1976	1976	1976	1976	0
174	20250319	182600	26333847	1976	1976	1976	1976	0
175	20250319	182500	26333847	1976	1976	1976	1976	0
176	20250319	182400	26333847	1976	1976	1976	1976	0
177	20250319	182300	26333847	1976	1976	1976	1976	0
178	20250319	182200	26333847	1976	1976	1976	1976	0
179	20250319	182100	26333847	1976	1976	1976	1976	0
180	20250319	182000	26333847	1976	1976	1976	1976	0
181	20250319	181900	26333847	1976	1976	1976	1976	0
182	20250319	181800	26333847	1976	1976	1976	1976	263
183	20250319	181700	26333847	1976	1976	1976	1976	0
184	20250319	181600	26333847	1976	1976	1976	1976	0
185	20250319	181500	26333847	1976	1976	1976	1976	0
186	20250319	181400	26333847	1976	1976	1976	1976	0
187	20250319	181300	26333847	1976	1976	1976	1976	0
188	20250319	181200	26333847	1976	1976	1976	1976	0
189	20250319	181100	26333847	1976	1976	1976	1976	0
190	20250319	181000	26333847	1976	1976	1976	1976	0
191	20250319	180900	26333847	1976	1976	1976	1976	0
192	20250319	180800	26333847	1976	1976	1976	1976	0
193	20250319	180700	26333847	1976	1976	1976	1976	0
194	20250319	180600	26333847	1976	1976	1976	1976	0
195	20250319	180500	26333847	1976	1976	1976	1976	0
196	20250319	180400	26333847	1976	1976	1976	1976	0
197	20250319	180300	26333847	1976	1976	1976	1976	0
198	20250319	180200	26333847	1976	1976	1976	1976	0
199	20250319	180100	26333847	1976	1976	1976	1976	0
200	20250319	180000	26333847	1976	1976	1976	1976	0
201	20250319	175900	26333847	1976	1976	1976	1976	0
202	20250319	175800	26333847	1976	1976	1976	1976	0
203	20250319	175700	26333847	1976	1976	1976	1976	0
204	20250319	175600	26333847	1976	1976	1976	1976	0
205	20250319	175500	26333847	1976	1976	1976	1976	0
206	20250319	175400	26333847	1976	1976	1976	1976	0
207	20250319	175300	26333847	1976	1976	1976	1976	0
208	20250319	175200	26333847	1976	1976	1976	1976	0
209	20250319	175100	26333847	1976	1976	1976	1976	0
210	20250319	175000	26333847	1976	1976	1976	1976	0
211	20250319	174900	26333847	1976	1976	1976	1976	0
212	20250319	174800	26333847	1976	1976	1976	1976	263
213	20250319	174700	26333847	1976	1976	1976	1976	0
214	20250319	174600	26333847	1976	1976	1976	1976	0
215	20250319	174500	26333847	1976	1976	1976	1976	0
216	20250319	174400	26333847	1976	1976	1976	1976	0
217	20250319	174300	26333847	1976	1976	1976	1976	0
218	20250319	174200	26333847	1976	1976	1976	1976	0
219	20250319	174100	26333847	1976	1976	1976	1976	0
220	20250319	174000	26333847	1976	1976	1976	1976	0
221	20250319	173900	26333847	1976	1976	1976	1976	0
222	20250319	173800	26333847	1976	1976	1976	1976	0
223	20250319	173700	26333847	1976	1976	1976	1976	0
224	20250319	173600	26333847	1976	1976	1976	1976	0
225	20250319	173500	26333847	1976	1976	1976	1976	0
226	20250319	173400	26333847	1976	1976	1976	1976	0
227	20250319	173300	26333847	1976	1976	1976	1976	0
228	20250319	173200	26333847	1976	1976	1976	1976	0
229	20250319	173100	26333847	1976	1976	1976	1976	0
230	20250319	173000	26333847	1976	1976	1976	1976	0
231	20250319	172900	26333847	1976	1976	1976	1976	0
232	20250319	172800	26333847	1976	1976	1976	1976	0
233	20250319	172700	26333847	1976	1976	1976	1976	0
234	20250319	172600	26333847	1976	1976	1976	1976	0
235	20250319	172500	26333847	1976	1976	1976	1976	0
236	20250319	172400	26333847	1976	1976	1976	1976	0
237	20250319	172300	26333847	1976	1976	1976	1976	0
238	20250319	172200	26333847	1976	1976	1976	1976	0
239	20250319	172100	26333847	1976	1976	1976	1976	0
240	20250319	172000	26333847	1976	1976	1976	1976	0
241	20250319	171900	26333847	1976	1976	1976	1976	0
242	20250319	171800	26333847	1976	1976	1976	1976	263
243	20250319	171700	26333847	1976	1976	1976	1976	0
244	20250319	171600	26333847	1976	1976	1976	1976	0
245	20250319	171500	26333847	1976	1976	1976	1976	0
246	20250319	171400	26333847	1976	1976	1976	1976	0
247	20250319	171300	26333847	1976	1976	1976	1976	0
248	20250319	171200	26333847	1976	1976	1976	1976	0
249	20250319	171100	26333847	1976	1976	1976	1976	0
250	20250319	171000	26333847	1976	1976	1976	1976	0
251	20250319	170900	26333847	1976	1976	1976	1976	0
252	20250319	170800	26333847	1976	1976	1976	1976	0
253	20250319	170700	26333847	1976	1976	1976	1976	0
254	20250319	170600	26333847	1976	1976	1976	1976	0
255	20250319	170500	26333847	1976	1976	1976	1976	0
256	20250319	170400	26333847	1976	1976	1976	1976	0
257	20250319	170300	26333847	1976	1976	1976	1976	0
258	20250319	170200	26333847	1976	1976	1976	1976	0
259	20250319	170100	26333847	1976	1976	1976	1976	0
260	20250319	170000	26333847	1976	1976	1976	1976	0
261	20250319	165900	26333847	1976	1976	1976	1976	0
262	20250319	165800	26333847	1976	1976	1976	1976	0
263	20250319	165700	26333847	1976	1976	1976	1976	0
264	20250319	165600	26333847	1976	1976	1976	1976	0
265	20250319	165500	26333847	1976	1976	1976	1976	0
266	20250319	165400	26333847	1976	1976	1976	1976	0
267	20250319	165300	26333847	1976	1976	1976	1976	0
268	20250319	165200	26333847	1976	1976	1976	1976	0
269	20250319	165100	26333847	1976	1976	1976	1976	0
270	20250319	165000	26333847	1976	1976	1976	1976	0
271	20250319	164900	26333847	1976	1976	1976	1976	0
272	20250319	164800	26333847	1976	1976	1976	1976	263
273	20250319	164700	26333847	1976	1976	1976	1976	0
274	20250319	164600	26333847	1976	1976	1976	1976	0
275	20250319	164500	26333847	1976	1976	1976	1976	0
276	20250319	164400	26333847	1976	1976	1976	1976	0
277	20250319	164300	26333847	1976	1976	1976	1976	0
278	20250319	164200	26333847	1976	1976	1976	1976	0
279	20250319	164100	26333847	1976	1976	1976	1976	0
280	20250319	164000	26333847	1976	1976	1976	1976	0
281	20250319	163900	26333847	1976	1976	1976	1976	0
282	20250319	163800	26333847	1976	1976	1976	1976	0
283	20250319	163700	26333847	1976	1976	1976	1976	0
284	20250319	163600	26333847	1976	1976	1976	1976	0
285	20250319	163500	26333847	1976	1976	1976	1976	0
286	20250319	163400	26333847	1976	1976	1976	1976	0
287	20250319	163300	26333847	1976	1976	1976	1976	0
288	20250319	163200	26333847	1976	1976	1976	1976	0
289	20250319	163100	26333847	1976	1976	1976	1976	0
290	20250319	163000	26333847	1976	1976	1976	1976	0
291	20250319	162900	26333847	1976	1976	1976	1976	0
292	20250319	162800	26333847	1976	1976	1976	1976	0
293	20250319	162700	26333847	1976	1976	1976	1976	0
294	20250319	162600	26333847	1976	1976	1976	1976	0
295	20250319	162500	26333847	1976	1976	1976	1976	0
296	20250319	162400	26333847	1976	1976	1976	1976	0
297	20250319	162300	26333847	1976	1976	1976	1976	0
298	20250319	162200	26333847	1976	1976	1976	1976	0
299	20250319	162100	26333847	1976	1976	1976	1976	0
300	20250319	162000	26333847	1976	1976	1976	1976	0
301	20250319	161900	26333847	1976	1976	1976	1976	0
302	20250319	161800	26333847	1976	1976	1976	1976	263
303	20250319	161700	26333847	1976	1976	1976	1976	0
304	20250319	161600	26333847	1976	1976	1976	1976	0
305	20250319	161500	26333847	1976	1976	1976	1976	0
306	20250319	161400	26333847	1976	1976	1976	1976	0
307	20250319	161300	26333847	1976	1976	1976	1976	0
308	20250319	161200	26333847	1976	1976	1976	1976	0
309	20250319	161100	26333847	1976	1976	1976	1976	0
310	20250319	161000	26333847	1976	1976	1976	1976	0
311	20250319	160900	26333847	1976	1976	1976	1976	0
312	20250319	160800	26333847	1976	1976	1976	1976	0
313	20250319	160700	26333847	1976	1976	1976	1976	0
314	20250319	160600	26333847	1976	1976	1976	1976	0
315	20250319	160500	26333847	1976	1976	1976	1976	0
316	20250319	160400	26333847	1976	1976	1976	1976	0
317	20250319	160300	26333847	1976	1976	1976	1976	0
318	20250319	160200	26333847	1976	1976	1976	1976	0
319	20250319	160100	26333847	1976	1976	1976	1976	0
320	20250319	160000	26333847	1976	1976	1976	1976	0
321	20250319	155900	26333847	1976	1976	1976	1976	0
322	20250319	155800	26333847	1976	1976	1976	1976	0
323	20250319	155700	26333847	1976	1976	1976	1976	0
324	20250319	155600	26333847	1976	1976	1976	1976	0
325	20250319	155500	26333847	1976	1976	1976	1976	0
326	20250319	155400	26333847	1976	1976	1976	1976	0
327	20250319	155300	26333847	1976	1976	1976	1976	0
328	20250319	155200	26333847	1976	1976	1976	1976	0
329	20250319	155100	26333847	1976	1976	1976	1976	0
330	20250319	155000	26333847	1976	1976	1976	1976	0
331	20250319	154900	26333847	1976	1976	1976	1976	0
332	20250319	154800	26333847	1976	1976	1976	1976	263
333	20250319	154700	26333847	1976	1976	1976	1976	0
334	20250319	154600	26333847	1976	1976	1976	1976	0
335	20250319	154500	26333847	1976	1976	1976	1976	0
336	20250319	154400	26333847	1976	1976	1976	1976	0
337	20250319	154300	26333847	1976	1976	1976	1976	0
338	20250319	154200	26333847	1976	1976	1976	1976	0
339	20250319	154100	26333847	1976	1976	1976	1976	0
340	20250319	154000	26333847	1976	1976	1976	1976	0
341	20250319	153900	26333847	1976	1976	1976	1976	0
342	20250319	153800	26333847	1976	1976	1976	1976	0
343	20250319	153700	26333847	1976	1976	1976	1976	0
344	20250319	153600	26333847	1976	1976	1976	1976	0
345	20250319	153500	26333847	1976	1976	1976	1976	0
346	20250319	153400	26333847	1976	1976	1976	1976	0
347	20250319	153300	26333847	1976	1976	1976	1976	0
348	20250319	153200	26333847	1976	1976	1976	1976	0
349	20250319	153100	26333847	1976	1976	1976	1976	0
350	20250319	153000	26333847	1976	1976	1976	1976	263
351	20250319	152900	25814159	1976	1976	1976	1976	0
352	20250319	152800	25814159	1976	1976	1976	1976	0
353	20250319	152700	25814159	1976	1976	1976	1976	0
354	20250319	152600	25814159	1976	1976	1976	1976	0
355	20250319	152500	25814159	1976	1976	1976	1976	0
356	20250319	152400	25814159	1976	1976	1976	1976	0
357	20250319	152300	25814159	1976	1976	1976	1976	0
358	20250319	152200	25814159	1976	1976	1976	1976	0
359	20250319	152100	25814159	1976	1976	1976	1976	0
360	20250319	152000	25814159	1976	1976	1976	1976	0
361	20250319	151900	25814159	1976	1976	1976	1976	0
362	20250319	151800	25814159	1976	1976	1976	1976	0
363	20250319	151700	25814159	1976	1976	1976	1976	0
364	20250319	151600	25814159	1976	1976	1976	1976	1
365	20250319	151500	25812183	1957	1957	1957	1957	0
366	20250319	151400	25812183	1957	1957	1957	1957	0
367	20250319	151300	25812183	1957	1957	1957	1957	0
368	20250319	151200	25812183	1957	1957	1957	1957	0
369	20250319	151100	25812183	1957	1957	1957	1957	0
370	20250319	151000	25812183	1957	1957	1957	1957	0
371	20250319	150900	25812183	1957	1957	1957	1957	0
372	20250319	150800	25812183	1957	1957	1957	1957	0
373	20250319	150700	25812183	1957	1957	1957	1957	0
374	20250319	150600	25812183	1957	1957	1957	1957	0
375	20250319	150500	25812183	1957	1957	1957	1957	80
376	20250319	150400	25655623	1995	1995	1995	1995	0
377	20250319	150300	25655623	1995	1995	1995	1995	0
378	20250319	150200	25655623	1995	1995	1995	1995	0
379	20250319	150100	25655623	1995	1995	1995	1995	0
380	20250319	150000	25655623	1995	1995	1995	1995	1
381	20250319	145900	25653628	1979	1979	1979	1979	500
382	20250319	145800	24664128	1968	1968	1968	1968	0
383	20250319	145700	24664128	1968	1968	1968	1968	0
384	20250319	145600	24664128	1968	1968	1968	1968	338
385	20250319	145500	23998944	1968	1968	1968	1968	5
386	20250319	145400	23989104	1955	1955	1955	1955	0
387	20250319	145300	23989104	1955	1955	1955	1955	0
388	20250319	145200	23989104	1955	1955	1955	1955	0
389	20250319	145100	23989104	1955	1955	1955	1955	0
390	20250319	145000	23989104	1955	1955	1955	1955	0
391	20250319	144900	23989104	1955	1955	1955	1955	0
392	20250319	144800	23989104	1955	1955	1955	1955	0
393	20250319	144700	23989104	1955	1955	1955	1955	0
394	20250319	144600	23989104	1955	1955	1955	1955	0
395	20250319	144500	23989104	1955	1955	1955	1955	0
396	20250319	144400	23989104	1955	1955	1955	1955	2
397	20250319	144300	23985194	1955	1955	1955	1955	0
398	20250319	144200	23985194	1955	1955	1955	1955	0
399	20250319	144100	23985194	1955	1955	1955	1955	0
400	20250319	144000	23985194	1955	1955	1955	1955	0
401	20250319	143900	23985194	1955	1955	1955	1955	0
402	20250319	143800	23985194	1955	1955	1955	1955	0
403	20250319	143700	23985194	1955	1955	1955	1955	0
404	20250319	143600	23985194	1955	1955	1955	1955	0
405	20250319	143500	23985194	1955	1955	1955	1955	0
406	20250319	143400	23985194	1955	1955	1955	1955	0
407	20250319	143300	23985194	1955	1955	1955	1955	0
408	20250319	143200	23985194	1955	1955	1955	1955	0
409	20250319	143100	23985194	1955	1955	1955	1955	0
410	20250319	143000	23985194	1955	1955	1955	1955	0
411	20250319	142900	23985194	1955	1955	1955	1955	0
412	20250319	142800	23985194	1955	1955	1955	1955	0
413	20250319	142700	23985194	1955	1955	1955	1955	0
414	20250319	142600	23985194	1955	1955	1955	1955	0
415	20250319	142500	23985194	1955	1955	1955	1955	0
416	20250319	142400	23985194	1955	1955	1955	1955	0
417	20250319	142300	23985194	1955	1956	1956	1955	428
418	20250319	142200	23148188	1978	1978	1978	1978	0
419	20250319	142100	23148188	1978	1978	1978	1978	0
420	20250319	142000	23148188	1978	1978	1978	1978	0
421	20250319	141900	23148188	1978	1978	1978	1978	0
422	20250319	141800	23148188	1978	1978	1978	1978	0
423	20250319	141700	23148188	1978	1978	1978	1978	0
424	20250319	141600	23148188	1978	1978	1978	1978	0
425	20250319	141500	23148188	1978	1978	1978	1978	0
426	20250319	141400	23148188	1978	1978	1978	1978	0
427	20250319	141300	23148188	1978	1978	1978	1978	0
428	20250319	141200	23148188	1978	1978	1978	1978	0
429	20250319	141100	23148188	1978	1978	1978	1978	0
430	20250319	141000	23148188	1978	1978	1978	1978	0
431	20250319	140900	23148188	1978	1978	1978	1978	0
432	20250319	140800	23148188	1978	1978	1978	1978	0
433	20250319	140700	23148188	1978	1978	1978	1978	0
434	20250319	140600	23148188	1978	1978	1978	1978	0
435	20250319	140500	23148188	1978	1978	1978	1978	0
436	20250319	140400	23148188	1978	1978	1978	1978	0
437	20250319	140300	23148188	1978	1978	1978	1978	0
438	20250319	140200	23148188	1978	1977	1978	1977	227
439	20250319	140100	22699318	1977	1977	1977	1977	0
440	20250319	140000	22699318	1977	1977	1977	1977	0
441	20250319	135900	22699318	1977	1977	1977	1977	0
442	20250319	135800	22699318	1977	1977	1977	1977	0
443	20250319	135700	22699318	1977	1977	1977	1977	0
444	20250319	135600	22699318	1977	1977	1977	1977	0
445	20250319	135500	22699318	1977	1977	1977	1977	0
446	20250319	135400	22699318	1977	1977	1977	1977	0
447	20250319	135300	22699318	1977	1977	1977	1977	0
448	20250319	135200	22699318	1977	1977	1977	1977	0
449	20250319	135100	22699318	1977	1977	1977	1977	0
450	20250319	135000	22699318	1977	1977	1977	1977	0
451	20250319	134900	22699318	1977	1977	1977	1977	0
452	20250319	134800	22699318	1977	1977	1977	1977	0
453	20250319	134700	22699318	1977	1977	1977	1977	0
454	20250319	134600	22699318	1977	1977	1977	1977	0
455	20250319	134500	22699318	1977	1977	1977	1977	0
456	20250319	134400	22699318	1977	1977	1977	1977	0
457	20250319	134300	22699318	1977	1977	1977	1977	0
458	20250319	134200	22699318	1977	1977	1977	1977	3
459	20250319	134100	22693387	1979	1979	1979	1979	0
460	20250319	134000	22693387	1979	1979	1979	1979	0
461	20250319	133900	22693387	1979	1979	1979	1979	0
462	20250319	133800	22693387	1979	1979	1979	1979	0
463	20250319	133700	22693387	1979	1979	1979	1979	0
464	20250319	133600	22693387	1979	1979	1979	1979	0
465	20250319	133500	22693387	1979	1979	1979	1979	0
466	20250319	133400	22693387	1979	1979	1979	1979	0
467	20250319	133300	22693387	1979	1979	1979	1979	0
468	20250319	133200	22693387	1979	1979	1979	1979	0
469	20250319	133100	22693387	1979	1979	1979	1979	0
470	20250319	133000	22693387	1979	1979	1979	1979	0
471	20250319	132900	22693387	1979	1979	1979	1979	0
472	20250319	132800	22693387	1979	1979	1979	1979	0
473	20250319	132700	22693387	1979	1979	1979	1979	50
474	20250319	132600	22594437	1959	1959	1959	1959	0
475	20250319	132500	22594437	1959	1959	1959	1959	0
476	20250319	132400	22594437	1959	1959	1959	1959	0
477	20250319	132300	22594437	1959	1959	1959	1959	0
478	20250319	132200	22594437	1959	1959	1959	1959	0
479	20250319	132100	22594437	1959	1959	1959	1959	0
480	20250319	132000	22594437	1959	1959	1959	1959	0
481	20250319	131900	22594437	1959	1959	1959	1959	0
482	20250319	131800	22594437	1959	1959	1959	1959	0
483	20250319	131700	22594437	1959	1959	1959	1959	0
484	20250319	131600	22594437	1959	1959	1959	1959	261
485	20250319	131500	22083138	1941	1941	1941	1941	0
486	20250319	131400	22083138	1941	1980	1980	1941	7492
487	20250319	131300	7322993	1997	1997	1997	1997	0
488	20250319	131200	7322993	1997	1997	1997	1997	0
489	20250319	131100	7322993	1997	1997	1997	1997	0
490	20250319	131000	7322993	1997	1997	1997	1997	0
491	20250319	130900	7322993	1997	1997	1997	1997	0
492	20250319	130800	7322993	1997	1997	1997	1997	0
493	20250319	130700	7322993	1997	1997	1997	1997	0
494	20250319	130600	7322993	1997	1997	1997	1997	0
495	20250319	130500	7322993	1997	1997	1997	1997	0
496	20250319	130400	7322993	1997	1997	1997	1997	0
497	20250319	130300	7322993	1997	1997	1997	1997	0
498	20250319	130200	7322993	1997	1997	1997	1997	0
499	20250319	130100	7322993	1997	1997	1997	1997	0
500	20250319	130000	7322993	1997	1997	1997	1997	0
501	20250319	125900	7322993	1997	1997	1997	1997	0
502	20250319	125800	7322993	1997	1997	1997	1997	0
503	20250319	125700	7322993	1997	1997	1997	1997	0
504	20250319	125600	7322993	1997	1997	1997	1997	0
505	20250319	125500	7322993	1997	1997	1997	1997	0
506	20250319	125400	7322993	1997	1997	1997	1997	0
507	20250319	125300	7322993	1997	1997	1997	1997	0
508	20250319	125200	7322993	1997	1997	1997	1997	0
509	20250319	125100	7322993	1997	1997	1997	1997	0
510	20250319	125000	7322993	1997	1997	1997	1997	0
511	20250319	124900	7322993	1997	1997	1997	1997	0
512	20250319	124800	7322993	1997	1997	1997	1997	0
513	20250319	124700	7322993	1997	1997	1997	1997	0
514	20250319	124600	7322993	1997	1997	1997	1997	0
515	20250319	124500	7322993	1997	1997	1997	1997	0
516	20250319	124400	7322993	1997	1997	1997	1997	0
517	20250319	124300	7322993	1997	1997	1997	1997	0
518	20250319	124200	7322993	1997	1997	1997	1997	0
519	20250319	124100	7322993	1997	1997	1997	1997	0
520	20250319	124000	7322993	1997	1997	1997	1997	0
521	20250319	123900	7322993	1997	1997	1997	1997	0
522	20250319	123800	7322993	1997	1997	1997	1997	0
523	20250319	123700	7322993	1997	1997	1997	1997	0
524	20250319	123600	7322993	1997	1997	1997	1997	0
525	20250319	123500	7322993	1997	1997	1997	1997	0
526	20250319	123400	7322993	1997	1997	1997	1997	0
527	20250319	123300	7322993	1997	1997	1997	1997	0
528	20250319	123200	7322993	1997	1997	1997	1997	0
529	20250319	123100	7322993	1997	1997	1997	1997	0
530	20250319	123000	7322993	1997	1997	1997	1997	0
531	20250319	122900	7322993	1997	1997	1997	1997	0
532	20250319	122800	7322993	1997	1997	1997	1997	0
533	20250319	122700	7322993	1997	1997	1997	1997	0
534	20250319	122600	7322993	1997	1997	1997	1997	0
535	20250319	122500	7322993	1997	1997	1997	1997	0
536	20250319	122400	7322993	1997	1997	1997	1997	0
537	20250319	122300	7322993	1997	1997	1997	1997	0
538	20250319	122200	7322993	1997	1997	1997	1997	0
539	20250319	122100	7322993	1997	1997	1997	1997	0
540	20250319	122000	7322993	1997	1997	1997	1997	0
541	20250319	121900	7322993	1997	1997	1997	1997	0
542	20250319	121800	7322993	1997	1997	1997	1997	0
543	20250319	121700	7322993	1997	1997	1997	1997	0
544	20250319	121600	7322993	1997	1997	1997	1997	0
545	20250319	121500	7322993	1997	1997	1997	1997	0
546	20250319	121400	7322993	1997	1997	1997	1997	0
547	20250319	121300	7322993	1997	1997	1997	1997	0
548	20250319	121200	7322993	1997	1997	1997	1997	0
549	20250319	121100	7322993	1997	1997	1997	1997	0
550	20250319	121000	7322993	1997	1997	1997	1997	0
551	20250319	120900	7322993	1997	1997	1997	1997	0
552	20250319	120800	7322993	1997	1997	1997	1997	0
553	20250319	120700	7322993	1997	1997	1997	1997	0
554	20250319	120600	7322993	1997	1997	1997	1997	0
555	20250319	120500	7322993	1997	1997	1997	1997	0
556	20250319	120400	7322993	1997	1997	1997	1997	0
557	20250319	120300	7322993	1997	1997	1997	1997	0
558	20250319	120200	7322993	1997	1997	1997	1997	0
559	20250319	120100	7322993	1997	1997	1997	1997	0
560	20250319	120000	7322993	1997	1997	1997	1997	0
561	20250319	115900	7322993	1997	1997	1997	1997	0
562	20250319	115800	7322993	1997	1997	1997	1997	0
563	20250319	115700	7322993	1997	1997	1997	1997	0
564	20250319	115600	7322993	1997	1997	1997	1997	0
565	20250319	115500	7322993	1997	1997	1997	1997	0
566	20250319	115400	7322993	1997	1997	1997	1997	0
567	20250319	115300	7322993	1997	1997	1997	1997	0
568	20250319	115200	7322993	1997	1997	1997	1997	0
569	20250319	115100	7322993	1997	1997	1997	1997	0
570	20250319	115000	7322993	1997	1997	1997	1997	0
571	20250319	114900	7322993	1997	1997	1997	1997	0
572	20250319	114800	7322993	1997	1997	1997	1997	0
573	20250319	114700	7322993	1997	1997	1997	1997	0
574	20250319	114600	7322993	1997	1997	1997	1997	0
575	20250319	114500	7322993	1997	1997	1997	1997	0
576	20250319	114400	7322993	1997	1997	1997	1997	0
577	20250319	114300	7322993	1997	1997	1997	1997	0
578	20250319	114200	7322993	1997	1997	1997	1997	0
579	20250319	114100	7322993	1997	1997	1997	1997	0
580	20250319	114000	7322993	1997	1997	1997	1997	0
581	20250319	113900	7322993	1997	1997	1997	1997	0
582	20250319	113800	7322993	1997	1997	1997	1997	0
583	20250319	113700	7322993	1997	1997	1997	1997	0
584	20250319	113600	7322993	1997	1997	1997	1997	0
585	20250319	113500	7322993	1997	1997	1997	1997	0
586	20250319	113400	7322993	1997	1997	1997	1997	0
587	20250319	113300	7322993	1997	1996	1997	1996	2
588	20250319	113200	7319000	1979	1979	1979	1979	0
589	20250319	113100	7319000	1979	1979	1979	1979	0
590	20250319	113000	7319000	1979	1979	1979	1979	0
591	20250319	112900	7319000	1979	1979	1979	1979	0
592	20250319	112800	7319000	1979	1979	1979	1979	0
593	20250319	112700	7319000	1979	1979	1979	1979	0
594	20250319	112600	7319000	1979	1979	1979	1979	0
595	20250319	112500	7319000	1979	1979	1979	1979	0
596	20250319	112400	7319000	1979	1979	1979	1979	0
597	20250319	112300	7319000	1979	1979	1979	1979	0
598	20250319	112200	7319000	1979	1979	1979	1979	0
599	20250319	112100	7319000	1979	1979	1979	1979	0
600	20250319	112000	7319000	1979	1979	1979	1979	0
601	20250319	111900	7319000	1979	1979	1979	1979	0
602	20250319	111800	7319000	1979	1979	1979	1979	0
603	20250319	111700	7319000	1979	1979	1979	1979	0
604	20250319	111600	7319000	1979	1979	1979	1979	0
605	20250319	111500	7319000	1979	1979	1979	1979	0
606	20250319	111400	7319000	1979	1979	1979	1979	0
607	20250319	111300	7319000	1979	1979	1979	1979	0
608	20250319	111200	7319000	1979	1979	1979	1979	0
609	20250319	111100	7319000	1979	1979	1979	1979	0
610	20250319	111000	7319000	1979	1979	1979	1979	0
611	20250319	110900	7319000	1979	1979	1979	1979	0
612	20250319	110800	7319000	1979	1979	1979	1979	0
613	20250319	110700	7319000	1979	1979	1979	1979	0
614	20250319	110600	7319000	1979	1979	1979	1979	1
615	20250319	110500	7317021	1997	1997	1997	1997	0
616	20250319	110400	7317021	1997	1997	1997	1997	0
617	20250319	110300	7317021	1997	1997	1997	1997	0
618	20250319	110200	7317021	1997	1997	1997	1997	0
619	20250319	110100	7317021	1997	1997	1997	1997	0
620	20250319	110000	7317021	1997	1997	1997	1997	0
621	20250319	105900	7317021	1997	1997	1997	1997	0
622	20250319	105800	7317021	1997	1997	1997	1997	0
623	20250319	105700	7317021	1997	1997	1997	1997	0
624	20250319	105600	7317021	1997	1997	1997	1997	1
625	20250319	105500	7315024	1997	1990	1997	1990	500
626	20250319	105400	6318281	1990	1990	1990	1990	251
627	20250319	105300	5818791	1973	1973	1973	1973	0
628	20250319	105200	5818791	1973	1973	1973	1973	0
629	20250319	105100	5818791	1973	1973	1973	1973	0
630	20250319	105000	5818791	1973	1973	1973	1973	0
631	20250319	104900	5818791	1973	1973	1973	1973	1
632	20250319	104800	5816818	1974	1974	1974	1974	0
633	20250319	104700	5816818	1974	1974	1974	1974	0
634	20250319	104600	5816818	1974	1974	1974	1974	0
635	20250319	104500	5816818	1974	1974	1974	1974	740
636	20250319	104400	4356058	1974	1974	1974	1974	0
637	20250319	104300	4356058	1974	1974	1974	1974	0
638	20250319	104200	4356058	1974	1974	1974	1974	0
639	20250319	104100	4356058	1974	1974	1974	1974	0
640	20250319	104000	4356058	1974	1974	1974	1974	0
641	20250319	103900	4356058	1974	1974	1974	1974	0
642	20250319	103800	4356058	1974	1974	1974	1974	0
643	20250319	103700	4356058	1974	1974	1974	1974	0
644	20250319	103600	4356058	1974	1974	1974	1974	0
645	20250319	103500	4356058	1974	1974	1974	1974	0
646	20250319	103400	4356058	1974	1974	1974	1974	0
647	20250319	103300	4356058	1974	1974	1974	1974	1
648	20250319	103200	4354084	1984	1984	1984	1984	0
649	20250319	103100	4354084	1984	1984	1984	1984	0
650	20250319	103000	4354084	1984	1984	1984	1984	0
651	20250319	102900	4354084	1984	1984	1984	1984	0
652	20250319	102800	4354084	1984	1984	1984	1984	0
653	20250319	102700	4354084	1984	1984	1984	1984	0
654	20250319	102600	4354084	1984	1984	1984	1984	0
655	20250319	102500	4354084	1984	1984	1984	1984	1
656	20250319	102400	4352100	1971	1971	1971	1971	0
657	20250319	102300	4352100	1971	1971	1971	1971	0
658	20250319	102200	4352100	1971	1971	1971	1971	0
659	20250319	102100	4352100	1971	1971	1971	1971	0
660	20250319	102000	4352100	1971	1971	1971	1971	0
661	20250319	101900	4352100	1971	1971	1971	1971	0
662	20250319	101800	4352100	1971	1971	1971	1971	0
663	20250319	101700	4352100	1971	1971	1971	1971	0
664	20250319	101600	4352100	1971	1971	1971	1971	0
665	20250319	101500	4352100	1971	1971	1971	1971	0
666	20250319	101400	4352100	1971	1971	1971	1971	0
667	20250319	101300	4352100	1971	1971	1971	1971	0
668	20250319	101200	4352100	1971	1978	1978	1971	1500
669	20250319	101100	1391316	1998	1998	1998	1998	0
670	20250319	101000	1391316	1998	1998	1998	1998	0
671	20250319	100900	1391316	1998	1998	1998	1998	0
672	20250319	100800	1391316	1998	1998	1998	1998	0
673	20250319	100700	1391316	1998	1998	1998	1998	0
674	20250319	100600	1391316	1998	1998	1998	1998	0
675	20250319	100500	1391316	1998	1998	1998	1998	0
676	20250319	100400	1391316	1998	1998	1998	1998	0
677	20250319	100300	1391316	1998	1998	1998	1998	0
678	20250319	100200	1391316	1998	1998	1998	1998	0
679	20250319	100100	1391316	1998	1998	1998	1998	1
680	20250319	100000	1389318	1999	1999	1999	1999	0
681	20250319	095900	1389318	1999	1999	1999	1999	0
682	20250319	095800	1389318	1999	1999	1999	1999	0
683	20250319	095700	1389318	1999	1999	1999	1999	0
684	20250319	095600	1389318	1999	1999	1999	1999	0
685	20250319	095500	1389318	1999	1999	1999	1999	0
686	20250319	095400	1389318	1999	1999	1999	1999	0
687	20250319	095300	1389318	1999	1999	1999	1999	1
688	20250319	095200	1387319	1999	1999	1999	1999	7
689	20250319	095100	1373326	1999	1999	1999	1999	0
690	20250319	095000	1373326	1999	1999	1999	1999	0
691	20250319	094900	1373326	1999	1999	1999	1999	0
692	20250319	094800	1373326	1999	1999	1999	1999	0
693	20250319	094700	1373326	1999	1999	1999	1999	0
694	20250319	094600	1373326	1999	1999	1999	1999	3
695	20250319	094500	1367329	1999	1999	1999	1999	1
696	20250319	094400	1365330	1999	1999	1999	1999	0
697	20250319	094300	1365330	1999	1999	1999	1999	0
698	20250319	094200	1365330	1999	1999	1999	1999	0
699	20250319	094100	1365330	1999	1999	1999	1999	0
700	20250319	094000	1365330	1999	1999	1999	1999	0
701	20250319	093900	1365330	1999	1999	1999	1999	0
702	20250319	093800	1365330	1999	1999	1999	1999	0
703	20250319	093700	1365330	1999	1999	1999	1999	1
704	20250319	093600	1363331	1978	1983	1983	1978	384
705	20250319	093500	602186	2000	2000	2000	2000	0
706	20250319	093400	602186	2000	2000	2000	2000	0
707	20250319	093300	602186	2000	2000	2000	2000	0
708	20250319	093200	602186	2000	2000	2000	2000	0
709	20250319	093100	602186	2000	2000	2000	2000	0
710	20250319	093000	602186	2000	2000	2000	2000	0
711	20250319	092900	602186	2000	2000	2000	2000	0
712	20250319	092800	602186	2000	2000	2000	2000	0
713	20250319	092700	602186	2000	2000	2000	2000	0
714	20250319	092600	602186	2000	2000	2000	2000	0
715	20250319	092500	602186	2000	2000	2000	2000	0
716	20250319	092400	602186	2000	2000	2000	2000	0
717	20250319	092300	602186	2000	2000	2000	2000	0
718	20250319	092200	602186	2000	2000	2000	2000	0
719	20250319	092100	602186	2000	2000	2000	2000	0
720	20250319	092000	602186	2000	2000	2000	2000	0
721	20250319	091900	602186	2000	2000	2000	2000	0
722	20250319	091800	602186	2000	2000	2000	2000	0
723	20250319	091700	602186	2000	2000	2000	2000	0
724	20250319	091600	602186	2000	2000	2000	2000	0
725	20250319	091500	602186	2000	2000	2000	2000	0
726	20250319	091400	602186	2000	1999	2000	1999	200
727	20250319	091300	202281	1999	1999	1999	1999	0
728	20250319	091200	202281	1999	1999	1999	1999	0
729	20250319	091100	202281	1999	1999	1999	1999	0
730	20250319	091000	202281	1999	1999	1999	1999	0
731	20250319	090900	202281	1999	1999	1999	1999	0
732	20250319	090800	202281	1999	1999	1999	1999	0
733	20250319	090700	202281	1999	1999	1999	1999	0
734	20250319	090600	202281	1999	1999	1999	1999	0
735	20250319	090500	202281	1999	1999	1999	1999	53
736	20250319	090400	96334	1966	1966	1966	1966	0
737	20250319	090300	96334	1966	1966	1966	1966	0
738	20250319	090200	96334	1966	1966	1966	1966	0
739	20250319	090100	96334	1966	1966	1966	1966	0
740	20250319	090000	96334	1966	1966	1966	1966	49