KissMeData/339950/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	212600	250985180	1954	1954	1954	1954	1113
3	20250320	212500	250985180	1954	1954	1954	1954	0
4	20250320	212400	250985180	1954	1954	1954	1954	0
5	20250320	212300	250985180	1954	1954	1954	1954	0
6	20250320	212200	250985180	1954	1954	1954	1954	0
7	20250320	212100	250985180	1954	1954	1954	1954	0
8	20250320	212000	250985180	1954	1954	1954	1954	0
9	20250320	211900	250985180	1954	1954	1954	1954	0
10	20250320	211800	250985180	1954	1954	1954	1954	0
11	20250320	211700	250985180	1954	1954	1954	1954	0
12	20250320	211600	250985180	1954	1954	1954	1954	0
13	20250320	211500	250985180	1954	1954	1954	1954	0
14	20250320	211400	250985180	1954	1954	1954	1954	0
15	20250320	211300	250985180	1954	1954	1954	1954	0
16	20250320	211200	250985180	1954	1954	1954	1954	0
17	20250320	211100	250985180	1954	1954	1954	1954	0
18	20250320	211000	250985180	1954	1954	1954	1954	0
19	20250320	210900	250985180	1954	1954	1954	1954	0
20	20250320	210800	250985180	1954	1954	1954	1954	0
21	20250320	210700	250985180	1954	1954	1954	1954	0
22	20250320	210600	250985180	1954	1954	1954	1954	0
23	20250320	210500	250985180	1954	1954	1954	1954	0
24	20250320	210400	250985180	1954	1954	1954	1954	0
25	20250320	210300	250985180	1954	1954	1954	1954	0
26	20250320	210200	250985180	1954	1954	1954	1954	0
27	20250320	210100	250985180	1954	1954	1954	1954	0
28	20250320	210000	250985180	1954	1954	1954	1954	0
29	20250320	205900	250985180	1954	1954	1954	1954	0
30	20250320	205800	250985180	1954	1954	1954	1954	0
31	20250320	205700	250985180	1954	1954	1954	1954	0
32	20250320	205600	250985180	1954	1954	1954	1954	1113
33	20250320	205500	250985180	1954	1954	1954	1954	0
34	20250320	205400	250985180	1954	1954	1954	1954	0
35	20250320	205300	250985180	1954	1954	1954	1954	0
36	20250320	205200	250985180	1954	1954	1954	1954	0
37	20250320	205100	250985180	1954	1954	1954	1954	0
38	20250320	205000	250985180	1954	1954	1954	1954	0
39	20250320	204900	250985180	1954	1954	1954	1954	0
40	20250320	204800	250985180	1954	1954	1954	1954	0
41	20250320	204700	250985180	1954	1954	1954	1954	0
42	20250320	204600	250985180	1954	1954	1954	1954	0
43	20250320	204500	250985180	1954	1954	1954	1954	0
44	20250320	204400	250985180	1954	1954	1954	1954	0
45	20250320	204300	250985180	1954	1954	1954	1954	0
46	20250320	204200	250985180	1954	1954	1954	1954	0
47	20250320	204100	250985180	1954	1954	1954	1954	0
48	20250320	204000	250985180	1954	1954	1954	1954	0
49	20250320	203900	250985180	1954	1954	1954	1954	0
50	20250320	203800	250985180	1954	1954	1954	1954	0
51	20250320	203700	250985180	1954	1954	1954	1954	0
52	20250320	203600	250985180	1954	1954	1954	1954	0
53	20250320	203500	250985180	1954	1954	1954	1954	0
54	20250320	203400	250985180	1954	1954	1954	1954	0
55	20250320	203300	250985180	1954	1954	1954	1954	0
56	20250320	203200	250985180	1954	1954	1954	1954	0
57	20250320	203100	250985180	1954	1954	1954	1954	0
58	20250320	203000	250985180	1954	1954	1954	1954	0
59	20250320	202900	250985180	1954	1954	1954	1954	0
60	20250320	202800	250985180	1954	1954	1954	1954	0
61	20250320	202700	250985180	1954	1954	1954	1954	0
62	20250320	202600	250985180	1954	1954	1954	1954	1113
63	20250320	202500	250985180	1954	1954	1954	1954	0
64	20250320	202400	250985180	1954	1954	1954	1954	0
65	20250320	202300	250985180	1954	1954	1954	1954	0
66	20250320	202200	250985180	1954	1954	1954	1954	0
67	20250320	202100	250985180	1954	1954	1954	1954	0
68	20250320	202000	250985180	1954	1954	1954	1954	0
69	20250320	201900	250985180	1954	1954	1954	1954	0
70	20250320	201800	250985180	1954	1954	1954	1954	0
71	20250320	201700	250985180	1954	1954	1954	1954	0
72	20250320	201600	250985180	1954	1954	1954	1954	0
73	20250320	201500	250985180	1954	1954	1954	1954	0
74	20250320	201400	250985180	1954	1954	1954	1954	0
75	20250320	201300	250985180	1954	1954	1954	1954	0
76	20250320	201200	250985180	1954	1954	1954	1954	0
77	20250320	201100	250985180	1954	1954	1954	1954	0
78	20250320	201000	250985180	1954	1954	1954	1954	0
79	20250320	200900	250985180	1954	1954	1954	1954	0
80	20250320	200800	250985180	1954	1954	1954	1954	0
81	20250320	200700	250985180	1954	1954	1954	1954	0
82	20250320	200600	250985180	1954	1954	1954	1954	0
83	20250320	200500	250985180	1954	1954	1954	1954	0
84	20250320	200400	250985180	1954	1954	1954	1954	0
85	20250320	200300	250985180	1954	1954	1954	1954	0
86	20250320	200200	250985180	1954	1954	1954	1954	0
87	20250320	200100	250985180	1954	1954	1954	1954	0
88	20250320	200000	250985180	1954	1954	1954	1954	0
89	20250320	195900	250985180	1954	1954	1954	1954	0
90	20250320	195800	250985180	1954	1954	1954	1954	0
91	20250320	195700	250985180	1954	1954	1954	1954	0
92	20250320	195600	250985180	1954	1954	1954	1954	1113
93	20250320	195500	250985180	1954	1954	1954	1954	0
94	20250320	195400	250985180	1954	1954	1954	1954	0
95	20250320	195300	250985180	1954	1954	1954	1954	0
96	20250320	195200	250985180	1954	1954	1954	1954	0
97	20250320	195100	250985180	1954	1954	1954	1954	0
98	20250320	195000	250985180	1954	1954	1954	1954	0
99	20250320	194900	250985180	1954	1954	1954	1954	0
100	20250320	194800	250985180	1954	1954	1954	1954	0
101	20250320	194700	250985180	1954	1954	1954	1954	0
102	20250320	194600	250985180	1954	1954	1954	1954	0
103	20250320	194500	250985180	1954	1954	1954	1954	0
104	20250320	194400	250985180	1954	1954	1954	1954	0
105	20250320	194300	250985180	1954	1954	1954	1954	0
106	20250320	194200	250985180	1954	1954	1954	1954	0
107	20250320	194100	250985180	1954	1954	1954	1954	0
108	20250320	194000	250985180	1954	1954	1954	1954	0
109	20250320	193900	250985180	1954	1954	1954	1954	0
110	20250320	193800	250985180	1954	1954	1954	1954	0
111	20250320	193700	250985180	1954	1954	1954	1954	0
112	20250320	193600	250985180	1954	1954	1954	1954	0
113	20250320	193500	250985180	1954	1954	1954	1954	0
114	20250320	193400	250985180	1954	1954	1954	1954	0
115	20250320	193300	250985180	1954	1954	1954	1954	0
116	20250320	193200	250985180	1954	1954	1954	1954	0
117	20250320	193100	250985180	1954	1954	1954	1954	0
118	20250320	193000	250985180	1954	1954	1954	1954	0
119	20250320	192900	250985180	1954	1954	1954	1954	0
120	20250320	192800	250985180	1954	1954	1954	1954	0
121	20250320	192700	250985180	1954	1954	1954	1954	0
122	20250320	192600	250985180	1954	1954	1954	1954	1113
123	20250320	192500	250985180	1954	1954	1954	1954	0
124	20250320	192400	250985180	1954	1954	1954	1954	0
125	20250320	192300	250985180	1954	1954	1954	1954	0
126	20250320	192200	250985180	1954	1954	1954	1954	0
127	20250320	192100	250985180	1954	1954	1954	1954	0
128	20250320	192000	250985180	1954	1954	1954	1954	0
129	20250320	191900	250985180	1954	1954	1954	1954	0
130	20250320	191800	250985180	1954	1954	1954	1954	0
131	20250320	191700	250985180	1954	1954	1954	1954	0
132	20250320	191600	250985180	1954	1954	1954	1954	0
133	20250320	191500	250985180	1954	1954	1954	1954	0
134	20250320	191400	250985180	1954	1954	1954	1954	0
135	20250320	191300	250985180	1954	1954	1954	1954	0
136	20250320	191200	250985180	1954	1954	1954	1954	0
137	20250320	191100	250985180	1954	1954	1954	1954	0
138	20250320	191000	250985180	1954	1954	1954	1954	0
139	20250320	190900	250985180	1954	1954	1954	1954	0
140	20250320	190800	250985180	1954	1954	1954	1954	0
141	20250320	190700	250985180	1954	1954	1954	1954	0
142	20250320	190600	250985180	1954	1954	1954	1954	0
143	20250320	190500	250985180	1954	1954	1954	1954	0
144	20250320	190400	250985180	1954	1954	1954	1954	0
145	20250320	190300	250985180	1954	1954	1954	1954	0
146	20250320	190200	250985180	1954	1954	1954	1954	0
147	20250320	190100	250985180	1954	1954	1954	1954	0
148	20250320	190000	250985180	1954	1954	1954	1954	0
149	20250320	185900	250985180	1954	1954	1954	1954	0
150	20250320	185800	250985180	1954	1954	1954	1954	0
151	20250320	185700	250985180	1954	1954	1954	1954	0
152	20250320	185600	250985180	1954	1954	1954	1954	1113
153	20250320	185500	250985180	1954	1954	1954	1954	0
154	20250320	185400	250985180	1954	1954	1954	1954	0
155	20250320	185300	250985180	1954	1954	1954	1954	0
156	20250320	185200	250985180	1954	1954	1954	1954	0
157	20250320	185100	250985180	1954	1954	1954	1954	0
158	20250320	185000	250985180	1954	1954	1954	1954	0
159	20250320	184900	250985180	1954	1954	1954	1954	0
160	20250320	184800	250985180	1954	1954	1954	1954	0
161	20250320	184700	250985180	1954	1954	1954	1954	0
162	20250320	184600	250985180	1954	1954	1954	1954	0
163	20250320	184500	250985180	1954	1954	1954	1954	0
164	20250320	184400	250985180	1954	1954	1954	1954	0
165	20250320	184300	250985180	1954	1954	1954	1954	0
166	20250320	184200	250985180	1954	1954	1954	1954	0
167	20250320	184100	250985180	1954	1954	1954	1954	0
168	20250320	184000	250985180	1954	1954	1954	1954	0
169	20250320	183900	250985180	1954	1954	1954	1954	0
170	20250320	183800	250985180	1954	1954	1954	1954	0
171	20250320	183700	250985180	1954	1954	1954	1954	0
172	20250320	183600	250985180	1954	1954	1954	1954	0
173	20250320	183500	250985180	1954	1954	1954	1954	0
174	20250320	183400	250985180	1954	1954	1954	1954	0
175	20250320	183300	250985180	1954	1954	1954	1954	0
176	20250320	183200	250985180	1954	1954	1954	1954	0
177	20250320	183100	250985180	1954	1954	1954	1954	0
178	20250320	183000	250985180	1954	1954	1954	1954	0
179	20250320	182900	250985180	1954	1954	1954	1954	0
180	20250320	182800	250985180	1954	1954	1954	1954	0
181	20250320	182700	250985180	1954	1954	1954	1954	0
182	20250320	182600	250985180	1954	1954	1954	1954	1113
183	20250320	182500	250985180	1954	1954	1954	1954	0
184	20250320	182400	250985180	1954	1954	1954	1954	0
185	20250320	182300	250985180	1954	1954	1954	1954	0
186	20250320	182200	250985180	1954	1954	1954	1954	0
187	20250320	182100	250985180	1954	1954	1954	1954	0
188	20250320	182000	250985180	1954	1954	1954	1954	0
189	20250320	181900	250985180	1954	1954	1954	1954	0
190	20250320	181800	250985180	1954	1954	1954	1954	0
191	20250320	181700	250985180	1954	1954	1954	1954	0
192	20250320	181600	250985180	1954	1954	1954	1954	0
193	20250320	181500	250985180	1954	1954	1954	1954	0
194	20250320	181400	250985180	1954	1954	1954	1954	0
195	20250320	181300	250985180	1954	1954	1954	1954	0
196	20250320	181200	250985180	1954	1954	1954	1954	0
197	20250320	181100	250985180	1954	1954	1954	1954	0
198	20250320	181000	250985180	1954	1954	1954	1954	0
199	20250320	180900	250985180	1954	1954	1954	1954	0
200	20250320	180800	250985180	1954	1954	1954	1954	0
201	20250320	180700	250985180	1954	1954	1954	1954	0
202	20250320	180600	250985180	1954	1954	1954	1954	0
203	20250320	180500	250985180	1954	1954	1954	1954	0
204	20250320	180400	250985180	1954	1954	1954	1954	0
205	20250320	180300	250985180	1954	1954	1954	1954	0
206	20250320	180200	250985180	1954	1954	1954	1954	0
207	20250320	180100	250985180	1954	1954	1954	1954	0
208	20250320	180000	250985180	1954	1954	1954	1954	0
209	20250320	175900	250985180	1954	1954	1954	1954	0
210	20250320	175800	250985180	1954	1954	1954	1954	0
211	20250320	175700	250985180	1954	1954	1954	1954	0
212	20250320	175600	250985180	1954	1954	1954	1954	1113
213	20250320	175500	250985180	1954	1954	1954	1954	0
214	20250320	175400	250985180	1954	1954	1954	1954	0
215	20250320	175300	250985180	1954	1954	1954	1954	0
216	20250320	175200	250985180	1954	1954	1954	1954	0
217	20250320	175100	250985180	1954	1954	1954	1954	0
218	20250320	175000	250985180	1954	1954	1954	1954	0
219	20250320	174900	250985180	1954	1954	1954	1954	0
220	20250320	174800	250985180	1954	1954	1954	1954	0
221	20250320	174700	250985180	1954	1954	1954	1954	0
222	20250320	174600	250985180	1954	1954	1954	1954	0
223	20250320	174500	250985180	1954	1954	1954	1954	0
224	20250320	174400	250985180	1954	1954	1954	1954	0
225	20250320	174300	250985180	1954	1954	1954	1954	0
226	20250320	174200	250985180	1954	1954	1954	1954	0
227	20250320	174100	250985180	1954	1954	1954	1954	0
228	20250320	174000	250985180	1954	1954	1954	1954	0
229	20250320	173900	250985180	1954	1954	1954	1954	0
230	20250320	173800	250985180	1954	1954	1954	1954	0
231	20250320	173700	250985180	1954	1954	1954	1954	0
232	20250320	173600	250985180	1954	1954	1954	1954	0
233	20250320	173500	250985180	1954	1954	1954	1954	0
234	20250320	173400	250985180	1954	1954	1954	1954	0
235	20250320	173300	250985180	1954	1954	1954	1954	0
236	20250320	173200	250985180	1954	1954	1954	1954	0
237	20250320	173100	250985180	1954	1954	1954	1954	0
238	20250320	173000	250985180	1954	1954	1954	1954	0
239	20250320	172900	250985180	1954	1954	1954	1954	0
240	20250320	172800	250985180	1954	1954	1954	1954	0
241	20250320	172700	250985180	1954	1954	1954	1954	0
242	20250320	172600	250985180	1954	1954	1954	1954	1113
243	20250320	172500	250985180	1954	1954	1954	1954	0
244	20250320	172400	250985180	1954	1954	1954	1954	0
245	20250320	172300	250985180	1954	1954	1954	1954	0
246	20250320	172200	250985180	1954	1954	1954	1954	0
247	20250320	172100	250985180	1954	1954	1954	1954	0
248	20250320	172000	250985180	1954	1954	1954	1954	0
249	20250320	171900	250985180	1954	1954	1954	1954	0
250	20250320	171800	250985180	1954	1954	1954	1954	0
251	20250320	171700	250985180	1954	1954	1954	1954	0
252	20250320	171600	250985180	1954	1954	1954	1954	0
253	20250320	171500	250985180	1954	1954	1954	1954	0
254	20250320	171400	250985180	1954	1954	1954	1954	0
255	20250320	171300	250985180	1954	1954	1954	1954	0
256	20250320	171200	250985180	1954	1954	1954	1954	0
257	20250320	171100	250985180	1954	1954	1954	1954	0
258	20250320	171000	250985180	1954	1954	1954	1954	0
259	20250320	170900	250985180	1954	1954	1954	1954	0
260	20250320	170800	250985180	1954	1954	1954	1954	0
261	20250320	170700	250985180	1954	1954	1954	1954	0
262	20250320	170600	250985180	1954	1954	1954	1954	0
263	20250320	170500	250985180	1954	1954	1954	1954	0
264	20250320	170400	250985180	1954	1954	1954	1954	0
265	20250320	170300	250985180	1954	1954	1954	1954	0
266	20250320	170200	250985180	1954	1954	1954	1954	0
267	20250320	170100	250985180	1954	1954	1954	1954	0
268	20250320	170000	250985180	1954	1954	1954	1954	0
269	20250320	165900	250985180	1954	1954	1954	1954	0
270	20250320	165800	250985180	1954	1954	1954	1954	0
271	20250320	165700	250985180	1954	1954	1954	1954	0
272	20250320	165600	250985180	1954	1954	1954	1954	1113
273	20250320	165500	250985180	1954	1954	1954	1954	0
274	20250320	165400	250985180	1954	1954	1954	1954	0
275	20250320	165300	250985180	1954	1954	1954	1954	0
276	20250320	165200	250985180	1954	1954	1954	1954	0
277	20250320	165100	250985180	1954	1954	1954	1954	0
278	20250320	165000	250985180	1954	1954	1954	1954	0
279	20250320	164900	250985180	1954	1954	1954	1954	0
280	20250320	164800	250985180	1954	1954	1954	1954	0
281	20250320	164700	250985180	1954	1954	1954	1954	0
282	20250320	164600	250985180	1954	1954	1954	1954	0
283	20250320	164500	250985180	1954	1954	1954	1954	0
284	20250320	164400	250985180	1954	1954	1954	1954	0
285	20250320	164300	250985180	1954	1954	1954	1954	0
286	20250320	164200	250985180	1954	1954	1954	1954	0
287	20250320	164100	250985180	1954	1954	1954	1954	0
288	20250320	164000	250985180	1954	1954	1954	1954	0
289	20250320	163900	250985180	1954	1954	1954	1954	0
290	20250320	163800	250985180	1954	1954	1954	1954	0
291	20250320	163700	250985180	1954	1954	1954	1954	0
292	20250320	163600	250985180	1954	1954	1954	1954	0
293	20250320	163500	250985180	1954	1954	1954	1954	0
294	20250320	163400	250985180	1954	1954	1954	1954	0
295	20250320	163300	250985180	1954	1954	1954	1954	0
296	20250320	163200	250985180	1954	1954	1954	1954	0
297	20250320	163100	250985180	1954	1954	1954	1954	0
298	20250320	163000	250985180	1954	1954	1954	1954	0
299	20250320	162900	250985180	1954	1954	1954	1954	0
300	20250320	162800	250985180	1954	1954	1954	1954	0
301	20250320	162700	250985180	1954	1954	1954	1954	0
302	20250320	162600	250985180	1954	1954	1954	1954	1113
303	20250320	162500	250985180	1954	1954	1954	1954	0
304	20250320	162400	250985180	1954	1954	1954	1954	0
305	20250320	162300	250985180	1954	1954	1954	1954	0
306	20250320	162200	250985180	1954	1954	1954	1954	0
307	20250320	162100	250985180	1954	1954	1954	1954	0
308	20250320	162000	250985180	1954	1954	1954	1954	0
309	20250320	161900	250985180	1954	1954	1954	1954	0
310	20250320	161800	250985180	1954	1954	1954	1954	0
311	20250320	161700	250985180	1954	1954	1954	1954	0
312	20250320	161600	250985180	1954	1954	1954	1954	0
313	20250320	161500	250985180	1954	1954	1954	1954	0
314	20250320	161400	250985180	1954	1954	1954	1954	0
315	20250320	161300	250985180	1954	1954	1954	1954	0
316	20250320	161200	250985180	1954	1954	1954	1954	0
317	20250320	161100	250985180	1954	1954	1954	1954	0
318	20250320	161000	250985180	1954	1954	1954	1954	0
319	20250320	160900	250985180	1954	1954	1954	1954	0
320	20250320	160800	250985180	1954	1954	1954	1954	0
321	20250320	160700	250985180	1954	1954	1954	1954	0
322	20250320	160600	250985180	1954	1954	1954	1954	0
323	20250320	160500	250985180	1954	1954	1954	1954	0
324	20250320	160400	250985180	1954	1954	1954	1954	0
325	20250320	160300	250985180	1954	1954	1954	1954	0
326	20250320	160200	250985180	1954	1954	1954	1954	0
327	20250320	160100	250985180	1954	1954	1954	1954	0
328	20250320	160000	250985180	1954	1954	1954	1954	0
329	20250320	155900	250985180	1954	1954	1954	1954	0
330	20250320	155800	250985180	1954	1954	1954	1954	0
331	20250320	155700	250985180	1954	1954	1954	1954	0
332	20250320	155600	250985180	1954	1954	1954	1954	1113
333	20250320	155500	250985180	1954	1954	1954	1954	0
334	20250320	155400	250985180	1954	1954	1954	1954	0
335	20250320	155300	250985180	1954	1954	1954	1954	0
336	20250320	155200	250985180	1954	1954	1954	1954	0
337	20250320	155100	250985180	1954	1954	1954	1954	0
338	20250320	155000	250985180	1954	1954	1954	1954	0
339	20250320	154900	250985180	1954	1954	1954	1954	0
340	20250320	154800	250985180	1954	1954	1954	1954	0
341	20250320	154700	250985180	1954	1954	1954	1954	0
342	20250320	154600	250985180	1954	1954	1954	1954	0
343	20250320	154500	250985180	1954	1954	1954	1954	0
344	20250320	154400	250985180	1954	1954	1954	1954	0
345	20250320	154300	250985180	1954	1954	1954	1954	0
346	20250320	154200	250985180	1954	1954	1954	1954	0
347	20250320	154100	250985180	1954	1954	1954	1954	0
348	20250320	154000	250985180	1954	1954	1954	1954	0
349	20250320	153900	250985180	1954	1954	1954	1954	0
350	20250320	153800	250985180	1954	1954	1954	1954	0
351	20250320	153700	250985180	1954	1954	1954	1954	0
352	20250320	153600	250985180	1954	1954	1954	1954	0
353	20250320	153500	250985180	1954	1954	1954	1954	0
354	20250320	153400	250985180	1954	1954	1954	1954	0
355	20250320	153300	250985180	1954	1954	1954	1954	0
356	20250320	153200	250985180	1954	1954	1954	1954	0
357	20250320	153100	250985180	1954	1954	1954	1954	0
358	20250320	153000	250985180	1954	1954	1954	1954	1113
359	20250320	152900	248810378	1949	1949	1949	1949	0
360	20250320	152800	248810378	1949	1949	1949	1949	0
361	20250320	152700	248810378	1949	1949	1949	1949	0
362	20250320	152600	248810378	1949	1949	1949	1949	0
363	20250320	152500	248810378	1949	1949	1949	1949	0
364	20250320	152400	248810378	1949	1949	1949	1949	0
365	20250320	152300	248810378	1949	1949	1949	1949	0
366	20250320	152200	248810378	1949	1949	1949	1949	0
367	20250320	152100	248810378	1949	1949	1949	1949	0
368	20250320	152000	248810378	1949	1949	1949	1949	0
369	20250320	151900	248810378	1949	1949	1949	1949	46
370	20250320	151800	248720724	1953	1954	1954	1953	6
371	20250320	151700	248709004	1949	1949	1949	1948	773
372	20250320	151600	247203062	1949	1950	1950	1949	282
373	20250320	151500	246653434	1949	1949	1949	1949	0
374	20250320	151400	246653434	1949	1949	1949	1949	2
375	20250320	151300	246649536	1950	1950	1950	1950	0
376	20250320	151200	246649536	1950	1950	1950	1950	0
377	20250320	151100	246649536	1950	1950	1950	1950	0
378	20250320	151000	246649536	1950	1950	1950	1950	10
379	20250320	150900	246630036	1957	1957	1957	1957	0
380	20250320	150800	246630036	1957	1957	1957	1957	0
381	20250320	150700	246630036	1957	1950	1957	1950	218
382	20250320	150600	246204918	1950	1950	1950	1950	1005
383	20250320	150500	244245168	1945	1945	1945	1945	0
384	20250320	150400	244245168	1945	1945	1945	1945	2
385	20250320	150300	244241278	1949	1949	1949	1949	0
386	20250320	150200	244241278	1949	1949	1949	1949	0
387	20250320	150100	244241278	1949	1948	1949	1948	2743
388	20250320	150000	238895417	1944	1946	1948	1944	973
389	20250320	145900	237002603	1949	1949	1949	1949	0
390	20250320	145800	237002603	1949	1949	1949	1949	6
391	20250320	145700	236990909	1948	1948	1948	1948	2
392	20250320	145600	236987013	1948	1948	1948	1948	0
393	20250320	145500	236987013	1948	1948	1948	1948	0
394	20250320	145400	236987013	1948	1948	1948	1947	1090
395	20250320	145300	234864283	1947	1947	1947	1947	0
396	20250320	145200	234864283	1947	1947	1947	1947	0
397	20250320	145100	234864283	1947	1947	1947	1947	0
398	20250320	145000	234864283	1947	1947	1947	1947	0
399	20250320	144900	234864283	1947	1947	1947	1947	11
400	20250320	144800	234842866	1953	1947	1953	1947	201
401	20250320	144700	234451513	1947	1947	1947	1947	302
402	20250320	144600	233863519	1950	1950	1950	1950	0
403	20250320	144500	233863519	1950	1949	1950	1947	700
404	20250320	144400	232499636	1958	1958	1958	1958	0
405	20250320	144300	232499636	1958	1958	1958	1958	0
406	20250320	144200	232499636	1958	1958	1958	1958	2
407	20250320	144100	232495720	1950	1953	1953	1950	611
408	20250320	144000	231302557	1953	1950	1953	1950	5
409	20250320	143900	231292795	1950	1950	1950	1950	30
410	20250320	143800	231234295	1950	1950	1950	1950	0
411	20250320	143700	231234295	1950	1950	1950	1950	0
412	20250320	143600	231234295	1950	1950	1950	1950	116
413	20250320	143500	231008095	1953	1953	1953	1953	499
414	20250320	143400	230033548	1948	1948	1948	1948	0
415	20250320	143300	230033548	1948	1948	1948	1948	500
416	20250320	143200	229059548	1953	1949	1953	1949	3988
417	20250320	143100	221283443	1949	1949	1949	1949	2
418	20250320	143000	221279545	1950	1950	1950	1950	10
419	20250320	142900	221260045	1950	1950	1950	1950	1
420	20250320	142800	221258095	1949	1945	1949	1945	4074
421	20250320	142700	213321999	1944	1944	1944	1944	142
422	20250320	142600	213045951	1944	1944	1944	1944	0
423	20250320	142500	213045951	1944	1944	1944	1944	2
424	20250320	142400	213042063	1942	1942	1942	1942	0
425	20250320	142300	213042063	1942	1942	1942	1942	0
426	20250320	142200	213042063	1942	1942	1942	1942	300
427	20250320	142100	212459463	1947	1947	1947	1947	0
428	20250320	142000	212459463	1947	1947	1947	1947	1
429	20250320	141900	212457516	1942	1947	1947	1942	730
430	20250320	141800	211039846	1943	1943	1943	1943	0
431	20250320	141700	211039846	1943	1943	1943	1943	714
432	20250320	141600	209652544	1943	1947	1947	1943	2198
433	20250320	141500	205379568	1949	1949	1949	1949	0
434	20250320	141400	205379568	1949	1949	1949	1949	0
435	20250320	141300	205379568	1949	1948	1949	1948	7
436	20250320	141200	205365931	1947	1947	1947	1947	2
437	20250320	141100	205362037	1947	1948	1948	1945	107
438	20250320	141000	205153805	1947	1947	1947	1947	0
439	20250320	140900	205153805	1947	1947	1947	1947	12
440	20250320	140800	205130441	1946	1946	1946	1946	0
441	20250320	140700	205130441	1946	1946	1946	1946	506
442	20250320	140600	204145765	1946	1951	1952	1946	323
443	20250320	140500	203515774	1953	1953	1953	1953	0
444	20250320	140400	203515774	1953	1953	1953	1953	0
445	20250320	140300	203515774	1953	1953	1953	1953	0
446	20250320	140200	203515774	1953	1953	1953	1953	0
447	20250320	140100	203515774	1953	1953	1953	1953	1
448	20250320	140000	203513821	1955	1955	1955	1955	4
449	20250320	135900	203506001	1955	1955	1955	1955	0
450	20250320	135800	203506001	1955	1955	1955	1955	1
451	20250320	135700	203504046	1947	1947	1947	1947	0
452	20250320	135600	203504046	1947	1947	1947	1947	0
453	20250320	135500	203504046	1947	1947	1947	1947	0
454	20250320	135400	203504046	1947	1947	1947	1947	0
455	20250320	135300	203504046	1947	1947	1947	1947	0
456	20250320	135200	203504046	1947	1947	1947	1947	1280
457	20250320	135100	201011886	1947	1947	1947	1947	1
458	20250320	135000	201009939	1945	1945	1945	1945	1
459	20250320	134900	201007994	1947	1947	1947	1947	1533
460	20250320	134800	198023243	1942	1942	1942	1942	0
461	20250320	134700	198023243	1942	1942	1942	1942	0
462	20250320	134600	198023243	1942	1942	1942	1942	0
463	20250320	134500	198023243	1942	1942	1942	1942	0
464	20250320	134400	198023243	1942	1942	1942	1942	10
465	20250320	134300	198003823	1940	1945	1945	1940	2193
466	20250320	134200	193742587	1944	1944	1944	1944	0
467	20250320	134100	193742587	1944	1944	1944	1944	481
468	20250320	134000	192807523	1944	1944	1944	1944	25
469	20250320	133900	192758923	1945	1945	1945	1945	1
470	20250320	133800	192756978	1945	1945	1945	1945	0
471	20250320	133700	192756978	1945	1946	1946	1945	818
472	20250320	133600	191165226	1946	1950	1950	1946	2611
473	20250320	133500	186080491	1951	1951	1951	1951	100
474	20250320	133400	185885391	1951	1951	1951	1951	171
475	20250320	133300	185551770	1952	1952	1952	1952	0
476	20250320	133200	185551770	1952	1952	1952	1952	0
477	20250320	133100	185551770	1952	1952	1952	1952	0
478	20250320	133000	185551770	1952	1952	1952	1952	10
479	20250320	132900	185532250	1952	1952	1952	1952	0
480	20250320	132800	185532250	1952	1952	1952	1952	0
481	20250320	132700	185532250	1952	1958	1958	1952	178
482	20250320	132600	185184434	1953	1954	1954	1953	902
483	20250320	132500	183422818	1954	1954	1954	1954	0
484	20250320	132400	183422818	1954	1954	1954	1954	500
485	20250320	132300	182445818	1954	1954	1954	1954	0
486	20250320	132200	182445818	1954	1954	1954	1954	0
487	20250320	132100	182445818	1954	1954	1954	1954	0
488	20250320	132000	182445818	1954	1954	1954	1954	0
489	20250320	131900	182445818	1954	1954	1954	1954	0
490	20250320	131800	182445818	1954	1954	1954	1954	0
491	20250320	131700	182445818	1954	1954	1954	1954	0
492	20250320	131600	182445818	1954	1954	1954	1954	606
493	20250320	131500	181261694	1956	1956	1956	1956	0
494	20250320	131400	181261694	1956	1956	1956	1956	2
495	20250320	131300	181257782	1956	1956	1956	1956	0
496	20250320	131200	181257782	1956	1956	1956	1956	173
497	20250320	131100	180919394	1956	1956	1956	1956	0
498	20250320	131000	180919394	1956	1956	1956	1956	813
499	20250320	130900	179329166	1956	1956	1956	1956	0
500	20250320	130800	179329166	1956	1956	1956	1956	235
501	20250320	130700	178869506	1956	1956	1956	1956	0
502	20250320	130600	178869506	1956	1956	1956	1956	78
503	20250320	130500	178716938	1956	1956	1956	1956	549
504	20250320	130400	177643094	1950	1950	1950	1950	0
505	20250320	130300	177643094	1950	1950	1950	1950	728
506	20250320	130200	176223494	1950	1953	1953	1950	4085
507	20250320	130100	168254887	1954	1954	1954	1954	0
508	20250320	130000	168254887	1954	1955	1955	1954	8985
509	20250320	125900	150690097	1956	1958	1958	1956	1777
510	20250320	125800	147213502	1958	1958	1958	1958	0
511	20250320	125700	147213502	1958	1958	1958	1958	3385
512	20250320	125600	140585672	1958	1958	1958	1958	0
513	20250320	125500	140585672	1958	1958	1958	1958	0
514	20250320	125400	140585672	1958	1959	1959	1958	392
515	20250320	125300	139818135	1959	1959	1959	1959	1
516	20250320	125200	139816176	1958	1959	1959	1958	2000
517	20250320	125100	135900167	1959	1959	1959	1959	0
518	20250320	125000	135900167	1959	1959	1959	1959	261
519	20250320	124900	135388868	1959	1959	1959	1959	0
520	20250320	124800	135388868	1959	1959	1959	1959	0
521	20250320	124700	135388868	1959	1959	1959	1959	0
522	20250320	124600	135388868	1959	1959	1959	1959	0
523	20250320	124500	135388868	1959	1963	1963	1959	1083
524	20250320	124400	133266139	1961	1961	1961	1961	24
525	20250320	124300	133219075	1959	1959	1959	1959	109
526	20250320	124200	133005544	1959	1960	1960	1958	3330
527	20250320	124100	126483259	1960	1960	1960	1960	1157
528	20250320	124000	124215539	1959	1959	1959	1959	0
529	20250320	123900	124215539	1959	1959	1959	1959	0
530	20250320	123800	124215539	1959	1959	1959	1959	0
531	20250320	123700	124215539	1959	1959	1959	1959	0
532	20250320	123600	124215539	1959	1959	1959	1959	0
533	20250320	123500	124215539	1959	1960	1960	1959	1677
534	20250320	123400	120929628	1960	1960	1960	1960	0
535	20250320	123300	120929628	1960	1960	1960	1960	0
536	20250320	123200	120929628	1960	1960	1960	1960	500
537	20250320	123100	119949628	1959	1959	1959	1959	0
538	20250320	123000	119949628	1959	1959	1959	1959	0
539	20250320	122900	119949628	1959	1959	1959	1959	6
540	20250320	122800	119937874	1959	1959	1959	1959	0
541	20250320	122700	119937874	1959	1959	1959	1959	0
542	20250320	122600	119937874	1959	1959	1959	1959	0
543	20250320	122500	119937874	1959	1959	1959	1959	0
544	20250320	122400	119937874	1959	1959	1959	1959	0
545	20250320	122300	119937874	1959	1959	1959	1959	0
546	20250320	122200	119937874	1959	1959	1959	1959	0
547	20250320	122100	119937874	1959	1959	1959	1959	0
548	20250320	122000	119937874	1959	1959	1959	1959	0
549	20250320	121900	119937874	1959	1959	1959	1959	0
550	20250320	121800	119937874	1959	1959	1959	1959	0
551	20250320	121700	119937874	1959	1959	1959	1959	0
552	20250320	121600	119937874	1959	1959	1959	1959	0
553	20250320	121500	119937874	1959	1959	1959	1959	0
554	20250320	121400	119937874	1959	1959	1959	1959	0
555	20250320	121300	119937874	1959	1959	1959	1959	0
556	20250320	121200	119937874	1959	1959	1959	1959	0
557	20250320	121100	119937874	1959	1959	1959	1959	0
558	20250320	121000	119937874	1959	1959	1959	1959	0
559	20250320	120900	119937874	1959	1959	1959	1959	0
560	20250320	120800	119937874	1959	1959	1959	1959	0
561	20250320	120700	119937874	1959	1959	1959	1959	55
562	20250320	120600	119830129	1958	1958	1958	1958	0
563	20250320	120500	119830129	1958	1958	1958	1958	0
564	20250320	120400	119830129	1958	1960	1960	1958	2000
565	20250320	120300	115911838	1959	1959	1959	1959	0
566	20250320	120200	115911838	1959	1959	1959	1959	0
567	20250320	120100	115911838	1959	1959	1959	1959	0
568	20250320	120000	115911838	1959	1959	1959	1959	0
569	20250320	115900	115911838	1959	1965	1965	1959	3029
570	20250320	115800	109970857	1967	1967	1967	1967	0
571	20250320	115700	109970857	1967	1967	1967	1967	0
572	20250320	115600	109970857	1967	1967	1967	1967	299
573	20250320	115500	109382724	1968	1968	1968	1968	0
574	20250320	115400	109382724	1968	1968	1968	1968	0
575	20250320	115300	109382724	1968	1968	1968	1968	0
576	20250320	115200	109382724	1968	1968	1968	1968	0
577	20250320	115100	109382724	1968	1968	1968	1968	583
578	20250320	115000	108235380	1969	1969	1969	1969	0
579	20250320	114900	108235380	1969	1969	1969	1969	0
580	20250320	114800	108235380	1969	1969	1969	1969	0
581	20250320	114700	108235380	1969	1969	1969	1969	0
582	20250320	114600	108235380	1969	1969	1969	1969	0
583	20250320	114500	108235380	1969	1969	1969	1969	0
584	20250320	114400	108235380	1969	1969	1969	1969	0
585	20250320	114300	108235380	1969	1969	1969	1969	100
586	20250320	114200	108038480	1970	1970	1970	1970	0
587	20250320	114100	108038480	1970	1970	1970	1970	0
588	20250320	114000	108038480	1970	1970	1970	1970	0
589	20250320	113900	108038480	1970	1970	1970	1970	24
590	20250320	113800	107991200	1970	1970	1970	1970	142
591	20250320	113700	107711460	1970	1968	1970	1968	758
592	20250320	113600	106218800	1968	1968	1968	1968	100
593	20250320	113500	106022000	1968	1968	1968	1968	0
594	20250320	113400	106022000	1968	1968	1968	1968	1
595	20250320	113300	106020032	1966	1966	1966	1966	0
596	20250320	113200	106020032	1966	1966	1966	1966	0
597	20250320	113100	106020032	1966	1966	1966	1966	293
598	20250320	113000	105443994	1966	1966	1966	1966	0
599	20250320	112900	105443994	1966	1966	1966	1966	0
600	20250320	112800	105443994	1966	1966	1966	1966	0
601	20250320	112700	105443994	1966	1966	1966	1966	0
602	20250320	112600	105443994	1966	1966	1966	1966	0
603	20250320	112500	105443994	1966	1966	1966	1966	0
604	20250320	112400	105443994	1966	1966	1966	1966	1
605	20250320	112300	105442028	1966	1966	1966	1966	0
606	20250320	112200	105442028	1966	1966	1966	1966	0
607	20250320	112100	105442028	1966	1966	1966	1966	0
608	20250320	112000	105442028	1966	1966	1966	1966	0
609	20250320	111900	105442028	1966	1966	1966	1966	100
610	20250320	111800	105245428	1966	1966	1966	1966	0
611	20250320	111700	105245428	1966	1966	1966	1966	597
612	20250320	111600	104071726	1966	1966	1966	1966	0
613	20250320	111500	104071726	1966	1966	1966	1966	0
614	20250320	111400	104071726	1966	1966	1966	1966	1
615	20250320	111300	104069760	1965	1965	1965	1965	0
616	20250320	111200	104069760	1965	1965	1965	1965	0
617	20250320	111100	104069760	1965	1965	1965	1965	0
618	20250320	111000	104069760	1965	1965	1965	1965	119
619	20250320	110900	103835925	1961	1961	1961	1961	0
620	20250320	110800	103835925	1961	1961	1961	1961	0
621	20250320	110700	103835925	1961	1961	1961	1961	0
622	20250320	110600	103835925	1961	1961	1961	1961	1000
623	20250320	110500	101874925	1960	1960	1960	1960	0
624	20250320	110400	101874925	1960	1960	1960	1960	0
625	20250320	110300	101874925	1960	1962	1962	1960	300
626	20250320	110200	101286923	1965	1965	1965	1965	0
627	20250320	110100	101286923	1965	1965	1965	1965	0
628	20250320	110000	101286923	1965	1965	1965	1965	0
629	20250320	105900	101286923	1965	1965	1965	1965	0
630	20250320	105800	101286923	1965	1965	1965	1965	0
631	20250320	105700	101286923	1965	1965	1965	1965	0
632	20250320	105600	101286923	1965	1965	1965	1965	0
633	20250320	105500	101286923	1965	1965	1965	1965	0
634	20250320	105400	101286923	1965	1961	1965	1961	603
635	20250320	105300	100104348	1961	1961	1961	1961	104
636	20250320	105200	99900404	1957	1958	1958	1957	4140
637	20250320	105100	91798420	1957	1957	1957	1957	0
638	20250320	105000	91798420	1957	1959	1959	1957	2500
639	20250320	104900	86904462	1959	1959	1959	1959	0
640	20250320	104800	86904462	1959	1959	1959	1959	3
641	20250320	104700	86898585	1959	1959	1959	1959	200
642	20250320	104600	86506785	1959	1958	1959	1958	688
643	20250320	104500	85159546	1959	1959	1959	1959	12
644	20250320	104400	85136038	1959	1959	1959	1959	0
645	20250320	104300	85136038	1959	1961	1961	1959	860
646	20250320	104200	83449980	1961	1961	1961	1961	0
647	20250320	104100	83449980	1961	1961	1961	1961	0
648	20250320	104000	83449980	1961	1961	1961	1961	0
649	20250320	103900	83449980	1961	1958	1961	1958	147
650	20250320	103800	83162148	1962	1962	1962	1962	0
651	20250320	103700	83162148	1962	1962	1962	1962	0
652	20250320	103600	83162148	1962	1962	1962	1962	54
653	20250320	103500	83056200	1957	1957	1957	1957	10
654	20250320	103400	83036630	1958	1958	1958	1958	0
655	20250320	103300	83036630	1958	1958	1958	1958	0
656	20250320	103200	83036630	1958	1958	1958	1958	0
657	20250320	103100	83036630	1958	1958	1960	1958	1524
658	20250320	103000	80052538	1960	1960	1960	1960	1126
659	20250320	102900	77845578	1960	1960	1960	1960	0
660	20250320	102800	77845578	1960	1960	1960	1960	0
661	20250320	102700	77845578	1960	1960	1960	1960	0
662	20250320	102600	77845578	1960	1960	1960	1960	361
663	20250320	102500	77138018	1958	1958	1958	1958	310
664	20250320	102400	76531038	1960	1960	1960	1960	409
665	20250320	102300	75729398	1962	1958	1962	1958	351
666	20250320	102200	75041812	1957	1963	1963	1957	6474
667	20250320	102100	62351605	1963	1963	1963	1963	0
668	20250320	102000	62351605	1963	1963	1963	1963	885
669	20250320	101900	60614350	1963	1963	1963	1963	0
670	20250320	101800	60614350	1963	1963	1963	1963	0
671	20250320	101700	60614350	1963	1963	1963	1963	1
672	20250320	101600	60612387	1962	1962	1962	1962	50
673	20250320	101500	60514287	1962	1962	1962	1962	0
674	20250320	101400	60514287	1962	1963	1963	1962	1498
675	20250320	101300	57575209	1963	1964	1964	1963	110
676	20250320	101200	57359228	1963	1964	1964	1963	377
677	20250320	101100	56619167	1963	1973	1973	1963	1593
678	20250320	101000	53491106	1973	1973	1973	1973	0
679	20250320	100900	53491106	1973	1968	1973	1968	103
680	20250320	100800	53288102	1968	1968	1968	1968	848
681	20250320	100700	51619238	1973	1965	1973	1965	281
682	20250320	100600	51067065	1964	1964	1964	1964	0
683	20250320	100500	51067065	1964	1964	1964	1964	20
684	20250320	100400	51027785	1964	1964	1964	1964	140
685	20250320	100300	50752825	1965	1968	1969	1965	235
686	20250320	100200	50290256	1969	1969	1969	1969	0
687	20250320	100100	50290256	1969	1969	1969	1969	0
688	20250320	100000	50290256	1969	1969	1969	1969	0
689	20250320	095900	50290256	1969	1969	1969	1969	2
690	20250320	095800	50286318	1964	1965	1965	1964	760
691	20250320	095700	48793646	1965	1965	1965	1965	0
692	20250320	095600	48793646	1965	1965	1965	1965	1
693	20250320	095500	48791681	1965	1965	1965	1965	0
694	20250320	095400	48791681	1965	1969	1969	1965	701
695	20250320	095300	47414212	1965	1970	1970	1964	1051
696	20250320	095200	45348448	1975	1975	1975	1975	0
697	20250320	095100	45348448	1975	1975	1975	1975	100
698	20250320	095000	45150948	1970	1970	1970	1970	0
699	20250320	094900	45150948	1970	1975	1975	1970	11
700	20250320	094800	45129273	1971	1971	1971	1971	0
701	20250320	094700	45129273	1971	1971	1974	1971	4021
702	20250320	094600	37203852	1974	1974	1974	1974	0
703	20250320	094500	37203852	1974	1974	1974	1974	0
704	20250320	094400	37203852	1974	1975	1975	1974	11
705	20250320	094300	37182137	1971	1971	1971	1971	0
706	20250320	094200	37182137	1971	1971	1971	1971	0
707	20250320	094100	37182137	1971	1971	1971	1971	0
708	20250320	094000	37182137	1971	1971	1971	1971	0
709	20250320	093900	37182137	1971	1971	1971	1971	1
710	20250320	093800	37180166	1970	1970	1970	1970	0
711	20250320	093700	37180166	1970	1971	1971	1970	20
712	20250320	093600	37140756	1975	1975	1975	1975	11
713	20250320	093500	37119031	1975	1975	1975	1975	10
714	20250320	093400	37099281	1975	1975	1975	1975	0
715	20250320	093300	37099281	1975	1975	1975	1975	2
716	20250320	093200	37095331	1975	1975	1975	1975	90
717	20250320	093100	36917581	1975	1970	1975	1970	6
718	20250320	093000	36905756	1963	1963	1963	1963	0
719	20250320	092900	36905756	1963	1963	1963	1963	0
720	20250320	092800	36905756	1963	1963	1963	1963	0
721	20250320	092700	36905756	1963	1963	1963	1962	1338
722	20250320	092600	34280375	1963	1964	1964	1963	5263
723	20250320	092500	23948605	1964	1968	1968	1964	2097
724	20250320	092400	19826120	1970	1970	1970	1969	244
725	20250320	092300	19345583	1971	1971	1971	1969	335
726	20250320	092200	18685300	1971	1970	1971	1970	58
727	20250320	092100	18571013	1969	1970	1970	1969	1503
728	20250320	092000	15610620	1971	1973	1973	1971	1710
729	20250320	091900	12238352	1974	1974	1974	1974	6
730	20250320	091800	12226508	1974	1975	1975	1974	1329
731	20250320	091700	9602362	1974	1974	1974	1974	0
732	20250320	091600	9602362	1974	1974	1974	1974	0
733	20250320	091500	9602362	1974	1974	1974	1974	0
734	20250320	091400	9602362	1974	1975	1977	1974	80
735	20250320	091300	9444331	1975	1981	1981	1975	2630
736	20250320	091200	4248039	1978	1978	1978	1978	0
737	20250320	091100	4248039	1978	1980	1980	1978	31
738	20250320	091000	4186712	1981	1983	1985	1981	135
739	20250320	090900	3919104	1998	1998	1998	1998	0
740	20250320	090800	3919104	1998	1998	1998	1998	31
741	20250320	090700	3857166	1998	1999	1999	1998	12
742	20250320	090600	3833180	2000	2000	2000	2000	0
743	20250320	090500	3833180	2000	2000	2000	2000	0
744	20250320	090400	3833180	2000	2000	2000	2000	0
745	20250320	090300	3833180	2000	1987	2000	1981	264
746	20250320	090200	3308939	1987	2000	2000	1987	301
747	20250320	090100	2706952	2000	2000	2005	2000	739
748	20250320	090000	1227762	2005	1976	2005	1976	621