KissMeData/087260/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	200300	146493214	1979	1979	1979	1979	6717
3	20250314	200200	146493214	1979	1979	1979	1979	0
4	20250314	200100	146493214	1979	1979	1979	1979	0
5	20250314	200000	146493214	1979	1979	1979	1979	0
6	20250314	195900	146493214	1979	1979	1979	1979	0
7	20250314	195800	146493214	1979	1979	1979	1979	0
8	20250314	195700	146493214	1979	1979	1979	1979	0
9	20250314	195600	146493214	1979	1979	1979	1979	0
10	20250314	195500	146493214	1979	1979	1979	1979	0
11	20250314	195400	146493214	1979	1979	1979	1979	0
12	20250314	195300	146493214	1979	1979	1979	1979	0
13	20250314	195200	146493214	1979	1979	1979	1979	0
14	20250314	195100	146493214	1979	1979	1979	1979	0
15	20250314	195000	146493214	1979	1979	1979	1979	0
16	20250314	194900	146493214	1979	1979	1979	1979	0
17	20250314	194800	146493214	1979	1979	1979	1979	0
18	20250314	194700	146493214	1979	1979	1979	1979	0
19	20250314	194600	146493214	1979	1979	1979	1979	0
20	20250314	194500	146493214	1979	1979	1979	1979	0
21	20250314	194400	146493214	1979	1979	1979	1979	0
22	20250314	194300	146493214	1979	1979	1979	1979	0
23	20250314	194200	146493214	1979	1979	1979	1979	0
24	20250314	194100	146493214	1979	1979	1979	1979	0
25	20250314	194000	146493214	1979	1979	1979	1979	0
26	20250314	193900	146493214	1979	1979	1979	1979	0
27	20250314	193800	146493214	1979	1979	1979	1979	0
28	20250314	193700	146493214	1979	1979	1979	1979	0
29	20250314	193600	146493214	1979	1979	1979	1979	0
30	20250314	193500	146493214	1979	1979	1979	1979	0
31	20250314	193400	146493214	1979	1979	1979	1979	0
32	20250314	193300	146493214	1979	1979	1979	1979	6717
33	20250314	193200	146493214	1979	1979	1979	1979	0
34	20250314	193100	146493214	1979	1979	1979	1979	0
35	20250314	193000	146493214	1979	1979	1979	1979	0
36	20250314	192900	146493214	1979	1979	1979	1979	0
37	20250314	192800	146493214	1979	1979	1979	1979	0
38	20250314	192700	146493214	1979	1979	1979	1979	0
39	20250314	192600	146493214	1979	1979	1979	1979	0
40	20250314	192500	146493214	1979	1979	1979	1979	0
41	20250314	192400	146493214	1979	1979	1979	1979	0
42	20250314	192300	146493214	1979	1979	1979	1979	0
43	20250314	192200	146493214	1979	1979	1979	1979	0
44	20250314	192100	146493214	1979	1979	1979	1979	0
45	20250314	192000	146493214	1979	1979	1979	1979	0
46	20250314	191900	146493214	1979	1979	1979	1979	0
47	20250314	191800	146493214	1979	1979	1979	1979	0
48	20250314	191700	146493214	1979	1979	1979	1979	0
49	20250314	191600	146493214	1979	1979	1979	1979	0
50	20250314	191500	146493214	1979	1979	1979	1979	0
51	20250314	191400	146493214	1979	1979	1979	1979	0
52	20250314	191300	146493214	1979	1979	1979	1979	0
53	20250314	191200	146493214	1979	1979	1979	1979	0
54	20250314	191100	146493214	1979	1979	1979	1979	0
55	20250314	191000	146493214	1979	1979	1979	1979	0
56	20250314	190900	146493214	1979	1979	1979	1979	0
57	20250314	190800	146493214	1979	1979	1979	1979	0
58	20250314	190700	146493214	1979	1979	1979	1979	0
59	20250314	190600	146493214	1979	1979	1979	1979	0
60	20250314	190500	146493214	1979	1979	1979	1979	0
61	20250314	190400	146493214	1979	1979	1979	1979	0
62	20250314	190300	146493214	1979	1979	1979	1979	6717
63	20250314	190200	146493214	1979	1979	1979	1979	0
64	20250314	190100	146493214	1979	1979	1979	1979	0
65	20250314	190000	146493214	1979	1979	1979	1979	0
66	20250314	185900	146493214	1979	1979	1979	1979	0
67	20250314	185800	146493214	1979	1979	1979	1979	0
68	20250314	185700	146493214	1979	1979	1979	1979	0
69	20250314	185600	146493214	1979	1979	1979	1979	0
70	20250314	185500	146493214	1979	1979	1979	1979	0
71	20250314	185400	146493214	1979	1979	1979	1979	0
72	20250314	185300	146493214	1979	1979	1979	1979	0
73	20250314	185200	146493214	1979	1979	1979	1979	0
74	20250314	185100	146493214	1979	1979	1979	1979	0
75	20250314	185000	146493214	1979	1979	1979	1979	0
76	20250314	184900	146493214	1979	1979	1979	1979	0
77	20250314	184800	146493214	1979	1979	1979	1979	0
78	20250314	184700	146493214	1979	1979	1979	1979	0
79	20250314	184600	146493214	1979	1979	1979	1979	0
80	20250314	184500	146493214	1979	1979	1979	1979	0
81	20250314	184400	146493214	1979	1979	1979	1979	0
82	20250314	184300	146493214	1979	1979	1979	1979	0
83	20250314	184200	146493214	1979	1979	1979	1979	0
84	20250314	184100	146493214	1979	1979	1979	1979	0
85	20250314	184000	146493214	1979	1979	1979	1979	0
86	20250314	183900	146493214	1979	1979	1979	1979	0
87	20250314	183800	146493214	1979	1979	1979	1979	0
88	20250314	183700	146493214	1979	1979	1979	1979	0
89	20250314	183600	146493214	1979	1979	1979	1979	0
90	20250314	183500	146493214	1979	1979	1979	1979	0
91	20250314	183400	146493214	1979	1979	1979	1979	0
92	20250314	183300	146493214	1979	1979	1979	1979	6717
93	20250314	183200	146493214	1979	1979	1979	1979	0
94	20250314	183100	146493214	1979	1979	1979	1979	0
95	20250314	183000	146493214	1979	1979	1979	1979	0
96	20250314	182900	146493214	1979	1979	1979	1979	0
97	20250314	182800	146493214	1979	1979	1979	1979	0
98	20250314	182700	146493214	1979	1979	1979	1979	0
99	20250314	182600	146493214	1979	1979	1979	1979	0
100	20250314	182500	146493214	1979	1979	1979	1979	0
101	20250314	182400	146493214	1979	1979	1979	1979	0
102	20250314	182300	146493214	1979	1979	1979	1979	0
103	20250314	182200	146493214	1979	1979	1979	1979	0
104	20250314	182100	146493214	1979	1979	1979	1979	0
105	20250314	182000	146493214	1979	1979	1979	1979	0
106	20250314	181900	146493214	1979	1979	1979	1979	0
107	20250314	181800	146493214	1979	1979	1979	1979	0
108	20250314	181700	146493214	1979	1979	1979	1979	0
109	20250314	181600	146493214	1979	1979	1979	1979	0
110	20250314	181500	146493214	1979	1979	1979	1979	0
111	20250314	181400	146493214	1979	1979	1979	1979	0
112	20250314	181300	146493214	1979	1979	1979	1979	0
113	20250314	181200	146493214	1979	1979	1979	1979	0
114	20250314	181100	146493214	1979	1979	1979	1979	0
115	20250314	181000	146493214	1979	1979	1979	1979	0
116	20250314	180900	146493214	1979	1979	1979	1979	0
117	20250314	180800	146493214	1979	1979	1979	1979	0
118	20250314	180700	146493214	1979	1979	1979	1979	0
119	20250314	180600	146493214	1979	1979	1979	1979	0
120	20250314	180500	146493214	1979	1979	1979	1979	0
121	20250314	180400	146493214	1979	1979	1979	1979	0
122	20250314	180300	146493214	1979	1979	1979	1979	6717
123	20250314	180200	146493214	1979	1979	1979	1979	0
124	20250314	180100	146493214	1979	1979	1979	1979	0
125	20250314	180000	146493214	1979	1979	1979	1979	0
126	20250314	175900	146493214	1979	1979	1979	1979	0
127	20250314	175800	146493214	1979	1979	1979	1979	0
128	20250314	175700	146493214	1979	1979	1979	1979	0
129	20250314	175600	146493214	1979	1979	1979	1979	0
130	20250314	175500	146493214	1979	1979	1979	1979	0
131	20250314	175400	146493214	1979	1979	1979	1979	0
132	20250314	175300	146493214	1979	1979	1979	1979	0
133	20250314	175200	146493214	1979	1979	1979	1979	0
134	20250314	175100	146493214	1979	1979	1979	1979	0
135	20250314	175000	146493214	1979	1979	1979	1979	0
136	20250314	174900	146493214	1979	1979	1979	1979	0
137	20250314	174800	146493214	1979	1979	1979	1979	0
138	20250314	174700	146493214	1979	1979	1979	1979	0
139	20250314	174600	146493214	1979	1979	1979	1979	0
140	20250314	174500	146493214	1979	1979	1979	1979	0
141	20250314	174400	146493214	1979	1979	1979	1979	0
142	20250314	174300	146493214	1979	1979	1979	1979	0
143	20250314	174200	146493214	1979	1979	1979	1979	0
144	20250314	174100	146493214	1979	1979	1979	1979	0
145	20250314	174000	146493214	1979	1979	1979	1979	0
146	20250314	173900	146493214	1979	1979	1979	1979	0
147	20250314	173800	146493214	1979	1979	1979	1979	0
148	20250314	173700	146493214	1979	1979	1979	1979	0
149	20250314	173600	146493214	1979	1979	1979	1979	0
150	20250314	173500	146493214	1979	1979	1979	1979	0
151	20250314	173400	146493214	1979	1979	1979	1979	0
152	20250314	173300	146493214	1979	1979	1979	1979	6717
153	20250314	173200	146493214	1979	1979	1979	1979	0
154	20250314	173100	146493214	1979	1979	1979	1979	0
155	20250314	173000	146493214	1979	1979	1979	1979	0
156	20250314	172900	146493214	1979	1979	1979	1979	0
157	20250314	172800	146493214	1979	1979	1979	1979	0
158	20250314	172700	146493214	1979	1979	1979	1979	0
159	20250314	172600	146493214	1979	1979	1979	1979	0
160	20250314	172500	146493214	1979	1979	1979	1979	0
161	20250314	172400	146493214	1979	1979	1979	1979	0
162	20250314	172300	146493214	1979	1979	1979	1979	0
163	20250314	172200	146493214	1979	1979	1979	1979	0
164	20250314	172100	146493214	1979	1979	1979	1979	0
165	20250314	172000	146493214	1979	1979	1979	1979	0
166	20250314	171900	146493214	1979	1979	1979	1979	0
167	20250314	171800	146493214	1979	1979	1979	1979	0
168	20250314	171700	146493214	1979	1979	1979	1979	0
169	20250314	171600	146493214	1979	1979	1979	1979	0
170	20250314	171500	146493214	1979	1979	1979	1979	0
171	20250314	171400	146493214	1979	1979	1979	1979	0
172	20250314	171300	146493214	1979	1979	1979	1979	0
173	20250314	171200	146493214	1979	1979	1979	1979	0
174	20250314	171100	146493214	1979	1979	1979	1979	0
175	20250314	171000	146493214	1979	1979	1979	1979	0
176	20250314	170900	146493214	1979	1979	1979	1979	0
177	20250314	170800	146493214	1979	1979	1979	1979	0
178	20250314	170700	146493214	1979	1979	1979	1979	0
179	20250314	170600	146493214	1979	1979	1979	1979	0
180	20250314	170500	146493214	1979	1979	1979	1979	0
181	20250314	170400	146493214	1979	1979	1979	1979	0
182	20250314	170300	146493214	1979	1979	1979	1979	6717
183	20250314	170200	146493214	1979	1979	1979	1979	0
184	20250314	170100	146493214	1979	1979	1979	1979	0
185	20250314	170000	146493214	1979	1979	1979	1979	0
186	20250314	165900	146493214	1979	1979	1979	1979	0
187	20250314	165800	146493214	1979	1979	1979	1979	0
188	20250314	165700	146493214	1979	1979	1979	1979	0
189	20250314	165600	146493214	1979	1979	1979	1979	0
190	20250314	165500	146493214	1979	1979	1979	1979	0
191	20250314	165400	146493214	1979	1979	1979	1979	0
192	20250314	165300	146493214	1979	1979	1979	1979	0
193	20250314	165200	146493214	1979	1979	1979	1979	0
194	20250314	165100	146493214	1979	1979	1979	1979	0
195	20250314	165000	146493214	1979	1979	1979	1979	0
196	20250314	164900	146493214	1979	1979	1979	1979	0
197	20250314	164800	146493214	1979	1979	1979	1979	0
198	20250314	164700	146493214	1979	1979	1979	1979	0
199	20250314	164600	146493214	1979	1979	1979	1979	0
200	20250314	164500	146493214	1979	1979	1979	1979	0
201	20250314	164400	146493214	1979	1979	1979	1979	0
202	20250314	164300	146493214	1979	1979	1979	1979	0
203	20250314	164200	146493214	1979	1979	1979	1979	0
204	20250314	164100	146493214	1979	1979	1979	1979	0
205	20250314	164000	146493214	1979	1979	1979	1979	0
206	20250314	163900	146493214	1979	1979	1979	1979	0
207	20250314	163800	146493214	1979	1979	1979	1979	0
208	20250314	163700	146493214	1979	1979	1979	1979	0
209	20250314	163600	146493214	1979	1979	1979	1979	0
210	20250314	163500	146493214	1979	1979	1979	1979	0
211	20250314	163400	146493214	1979	1979	1979	1979	0
212	20250314	163300	146493214	1979	1979	1979	1979	6717
213	20250314	163200	146493214	1979	1979	1979	1979	0
214	20250314	163100	146493214	1979	1979	1979	1979	0
215	20250314	163000	146493214	1979	1979	1979	1979	0
216	20250314	162900	146493214	1979	1979	1979	1979	0
217	20250314	162800	146493214	1979	1979	1979	1979	0
218	20250314	162700	146493214	1979	1979	1979	1979	0
219	20250314	162600	146493214	1979	1979	1979	1979	0
220	20250314	162500	146493214	1979	1979	1979	1979	0
221	20250314	162400	146493214	1979	1979	1979	1979	0
222	20250314	162300	146493214	1979	1979	1979	1979	0
223	20250314	162200	146493214	1979	1979	1979	1979	0
224	20250314	162100	146493214	1979	1979	1979	1979	0
225	20250314	162000	146493214	1979	1979	1979	1979	0
226	20250314	161900	146493214	1979	1979	1979	1979	0
227	20250314	161800	146493214	1979	1979	1979	1979	0
228	20250314	161700	146493214	1979	1979	1979	1979	0
229	20250314	161600	146493214	1979	1979	1979	1979	0
230	20250314	161500	146493214	1979	1979	1979	1979	0
231	20250314	161400	146493214	1979	1979	1979	1979	0
232	20250314	161300	146493214	1979	1979	1979	1979	0
233	20250314	161200	146493214	1979	1979	1979	1979	0
234	20250314	161100	146493214	1979	1979	1979	1979	0
235	20250314	161000	146493214	1979	1979	1979	1979	0
236	20250314	160900	146493214	1979	1979	1979	1979	0
237	20250314	160800	146493214	1979	1979	1979	1979	0
238	20250314	160700	146493214	1979	1979	1979	1979	0
239	20250314	160600	146493214	1979	1979	1979	1979	0
240	20250314	160500	146493214	1979	1979	1979	1979	0
241	20250314	160400	146493214	1979	1979	1979	1979	0
242	20250314	160300	146493214	1979	1979	1979	1979	6717
243	20250314	160200	146493214	1979	1979	1979	1979	0
244	20250314	160100	146493214	1979	1979	1979	1979	0
245	20250314	160000	146493214	1979	1979	1979	1979	0
246	20250314	155900	146493214	1979	1979	1979	1979	0
247	20250314	155800	146493214	1979	1979	1979	1979	0
248	20250314	155700	146493214	1979	1979	1979	1979	0
249	20250314	155600	146493214	1979	1979	1979	1979	0
250	20250314	155500	146493214	1979	1979	1979	1979	0
251	20250314	155400	146493214	1979	1979	1979	1979	0
252	20250314	155300	146493214	1979	1979	1979	1979	0
253	20250314	155200	146493214	1979	1979	1979	1979	0
254	20250314	155100	146493214	1979	1979	1979	1979	0
255	20250314	155000	146493214	1979	1979	1979	1979	0
256	20250314	154900	146493214	1979	1979	1979	1979	0
257	20250314	154800	146493214	1979	1979	1979	1979	0
258	20250314	154700	146493214	1979	1979	1979	1979	0
259	20250314	154600	146493214	1979	1979	1979	1979	0
260	20250314	154500	146493214	1979	1979	1979	1979	0
261	20250314	154400	146493214	1979	1979	1979	1979	0
262	20250314	154300	146493214	1979	1979	1979	1979	0
263	20250314	154200	146493214	1979	1979	1979	1979	0
264	20250314	154100	146493214	1979	1979	1979	1979	0
265	20250314	154000	146493214	1979	1979	1979	1979	0
266	20250314	153900	146493214	1979	1979	1979	1979	0
267	20250314	153800	146493214	1979	1979	1979	1979	0
268	20250314	153700	146493214	1979	1979	1979	1979	0
269	20250314	153600	146493214	1979	1979	1979	1979	0
270	20250314	153500	146493214	1979	1979	1979	1979	0
271	20250314	153400	146493214	1979	1979	1979	1979	0
272	20250314	153300	146493214	1979	1979	1979	1979	6717
273	20250314	153200	146493214	1979	1979	1979	1979	0
274	20250314	153100	146493214	1979	1979	1979	1979	0
275	20250314	153000	146493214	1979	1979	1979	1979	6717
276	20250314	152900	133200271	1995	1995	1995	1995	0
277	20250314	152800	133200271	1995	1995	1995	1995	0
278	20250314	152700	133200271	1995	1995	1995	1995	0
279	20250314	152600	133200271	1995	1995	1995	1995	0
280	20250314	152500	133200271	1995	1995	1995	1995	0
281	20250314	152400	133200271	1995	1995	1995	1995	0
282	20250314	152300	133200271	1995	1995	1995	1995	0
283	20250314	152200	133200271	1995	1995	1995	1995	0
284	20250314	152100	133200271	1995	1995	1995	1995	0
285	20250314	152000	133200271	1995	1995	1995	1995	0
286	20250314	151900	133200271	1995	1995	1995	1986	126
287	20250314	151800	132948955	1986	1995	1995	1986	66
288	20250314	151700	132817312	1995	1995	1995	1995	37
289	20250314	151600	132743497	1995	1995	1995	1995	0
290	20250314	151500	132743497	1995	1995	1995	1995	144
291	20250314	151400	132456217	1995	1987	1995	1987	350
292	20250314	151300	131760759	1996	1996	1996	1996	0
293	20250314	151200	131760759	1996	1996	1996	1996	0
294	20250314	151100	131760759	1996	1996	1996	1996	44
295	20250314	151000	131672935	1997	1997	1997	1997	0
296	20250314	150900	131672935	1997	1997	1997	1997	0
297	20250314	150800	131672935	1997	1997	1997	1997	0
298	20250314	150700	131672935	1997	1997	1997	1997	0
299	20250314	150600	131672935	1997	1997	1997	1997	0
300	20250314	150500	131672935	1997	1997	1997	1997	0
301	20250314	150400	131672935	1997	1997	1997	1997	0
302	20250314	150300	131672935	1997	1997	1997	1997	0
303	20250314	150200	131672935	1997	1997	1997	1997	0
304	20250314	150100	131672935	1997	1997	1997	1997	0
305	20250314	150000	131672935	1997	1997	1997	1997	0
306	20250314	145900	131672935	1997	1997	1997	1997	0
307	20250314	145800	131672935	1997	1997	1997	1997	0
308	20250314	145700	131672935	1997	1997	1997	1997	0
309	20250314	145600	131672935	1997	1997	1997	1997	0
310	20250314	145500	131672935	1997	1986	1997	1986	41
311	20250314	145400	131591498	1999	1999	1999	1999	0
312	20250314	145300	131591498	1999	1999	1999	1999	0
313	20250314	145200	131591498	1999	1994	1999	1986	9990
314	20250314	145100	111738852	1996	1994	1996	1994	3
315	20250314	145000	111732868	1996	1996	1996	1996	0
316	20250314	144900	111732868	1996	1996	1996	1995	12
317	20250314	144800	111708918	2005	2005	2005	2005	0
318	20250314	144700	111708918	2005	2005	2005	2005	0
319	20250314	144600	111708918	2005	2005	2005	2005	0
320	20250314	144500	111708918	2005	2005	2005	2005	0
321	20250314	144400	111708918	2005	2005	2005	2005	0
322	20250314	144300	111708918	2005	2005	2005	2005	0
323	20250314	144200	111708918	2005	2005	2005	2005	0
324	20250314	144100	111708918	2005	2005	2005	2005	0
325	20250314	144000	111708918	2005	2005	2005	2005	0
326	20250314	143900	111708918	2005	2005	2005	2005	0
327	20250314	143800	111708918	2005	2005	2005	2005	0
328	20250314	143700	111708918	2005	2005	2005	2005	0
329	20250314	143600	111708918	2005	2005	2005	2005	0
330	20250314	143500	111708918	2005	2005	2005	2005	0
331	20250314	143400	111708918	2005	2005	2005	2005	0
332	20250314	143300	111708918	2005	2005	2005	2005	0
333	20250314	143200	111708918	2005	2005	2005	2005	0
334	20250314	143100	111708918	2005	2005	2005	2005	0
335	20250314	143000	111708918	2005	2005	2005	2005	0
336	20250314	142900	111708918	2005	2005	2005	2005	0
337	20250314	142800	111708918	2005	2000	2005	2000	3105
338	20250314	142700	105498913	2000	2000	2000	2000	0
339	20250314	142600	105498913	2000	2000	2000	2000	0
340	20250314	142500	105498913	2000	2000	2000	2000	0
341	20250314	142400	105498913	2000	2000	2000	2000	0
342	20250314	142300	105498913	2000	1997	2000	1993	56
343	20250314	142200	105387119	2000	1999	2000	1998	542
344	20250314	142100	104303911	2000	1999	2000	1999	6
345	20250314	142000	104291916	2000	2000	2000	2000	0
346	20250314	141900	104291916	2000	2000	2000	2000	1
347	20250314	141800	104289916	2000	2000	2000	2000	0
348	20250314	141700	104289916	2000	2000	2000	2000	0
349	20250314	141600	104289916	2000	2000	2000	2000	50
350	20250314	141500	104189916	2000	2000	2000	2000	0
351	20250314	141400	104189916	2000	2000	2000	2000	0
352	20250314	141300	104189916	2000	2000	2000	2000	0
353	20250314	141200	104189916	2000	2000	2000	2000	0
354	20250314	141100	104189916	2000	2000	2000	2000	1
355	20250314	141000	104187916	2000	2000	2000	2000	0
356	20250314	140900	104187916	2000	2000	2000	2000	0
357	20250314	140800	104187916	2000	2000	2000	2000	1
358	20250314	140700	104185916	1998	2000	2000	1998	1200
359	20250314	140600	101788233	2005	2005	2005	2005	0
360	20250314	140500	101788233	2005	2005	2005	2005	2
361	20250314	140400	101784223	2000	2000	2000	2000	998
362	20250314	140300	99788223	2005	2005	2005	2005	0
363	20250314	140200	99788223	2005	2005	2005	2005	0
364	20250314	140100	99788223	2005	2005	2005	2005	0
365	20250314	140000	99788223	2005	2005	2005	2005	0
366	20250314	135900	99788223	2005	2005	2005	2005	500
367	20250314	135800	98785723	2005	2005	2005	2005	0
368	20250314	135700	98785723	2005	2005	2005	2005	0
369	20250314	135600	98785723	2005	2005	2005	2005	371
370	20250314	135500	98041868	2005	2005	2005	2005	0
371	20250314	135400	98041868	2005	2005	2005	2005	1
372	20250314	135300	98039863	2005	2005	2005	2005	0
373	20250314	135200	98039863	2005	2005	2005	2005	8
374	20250314	135100	98023823	2005	2005	2005	2005	3
375	20250314	135000	98017808	2005	2005	2005	2005	64
376	20250314	134900	97889488	2005	2005	2005	2005	0
377	20250314	134800	97889488	2005	2005	2005	2005	0
378	20250314	134700	97889488	2005	2005	2005	2005	0
379	20250314	134600	97889488	2005	2005	2005	2005	31
380	20250314	134500	97827333	2005	2005	2005	2005	0
381	20250314	134400	97827333	2005	2005	2005	2005	700
382	20250314	134300	96423833	2005	2005	2005	2005	0
383	20250314	134200	96423833	2005	2005	2005	2005	0
384	20250314	134100	96423833	2005	2005	2005	2005	0
385	20250314	134000	96423833	2005	2005	2005	2005	0
386	20250314	133900	96423833	2005	2005	2005	2005	0
387	20250314	133800	96423833	2005	2005	2005	2005	0
388	20250314	133700	96423833	2005	2005	2005	2005	0
389	20250314	133600	96423833	2005	2005	2005	2005	385
390	20250314	133500	95651908	2005	2005	2005	2005	0
391	20250314	133400	95651908	2005	2005	2005	2005	0
392	20250314	133300	95651908	2005	2005	2005	2005	0
393	20250314	133200	95651908	2005	2005	2005	2005	0
394	20250314	133100	95651908	2005	2000	2005	2000	105
395	20250314	133000	95441903	2000	2000	2000	2000	0
396	20250314	132900	95441903	2000	1999	2000	1999	52
397	20250314	132800	95337954	1999	1999	1999	1999	0
398	20250314	132700	95337954	1999	1999	1999	1999	0
399	20250314	132600	95337954	1999	1993	1999	1993	2
400	20250314	132500	95333962	2000	2000	2000	2000	0
401	20250314	132400	95333962	2000	2000	2000	2000	0
402	20250314	132300	95333962	2000	2000	2000	2000	0
403	20250314	132200	95333962	2000	2000	2000	2000	0
404	20250314	132100	95333962	2000	2000	2000	2000	0
405	20250314	132000	95333962	2000	2000	2000	2000	199
406	20250314	131900	94935962	2000	2005	2005	1990	4034
407	20250314	131800	86898281	2005	2000	2005	2000	1352
408	20250314	131700	84193086	2000	1998	2000	1998	8
409	20250314	131600	84177100	1998	1998	1998	1998	0
410	20250314	131500	84177100	1998	1989	1998	1989	11522
411	20250314	131400	61243966	1989	1989	1989	1989	0
412	20250314	131300	61243966	1989	1989	1989	1989	0
413	20250314	131200	61243966	1989	1989	1989	1989	0
414	20250314	131100	61243966	1989	1989	1989	1989	0
415	20250314	131000	61243966	1989	1989	1989	1989	0
416	20250314	130900	61243966	1989	1989	1989	1989	0
417	20250314	130800	61243966	1989	1989	1989	1989	0
418	20250314	130700	61243966	1989	1989	1989	1989	0
419	20250314	130600	61243966	1989	1989	1989	1989	0
420	20250314	130500	61243966	1989	1989	1989	1989	0
421	20250314	130400	61243966	1989	1989	1989	1989	0
422	20250314	130300	61243966	1989	1989	1989	1989	0
423	20250314	130200	61243966	1989	1989	1989	1989	0
424	20250314	130100	61243966	1989	1989	1989	1989	0
425	20250314	130000	61243966	1989	1989	1989	1989	1
426	20250314	125900	61241977	1988	1988	1988	1988	0
427	20250314	125800	61241977	1988	1988	1988	1988	113
428	20250314	125700	61017333	1988	1988	1988	1988	0
429	20250314	125600	61017333	1988	1988	1988	1988	0
430	20250314	125500	61017333	1988	1988	1988	1988	1
431	20250314	125400	61015345	1982	1984	1984	1982	319
432	20250314	125300	60383041	1988	1988	1988	1988	0
433	20250314	125200	60383041	1988	1988	1988	1988	0
434	20250314	125100	60383041	1988	1988	1988	1988	0
435	20250314	125000	60383041	1988	1988	1988	1988	0
436	20250314	124900	60383041	1988	1988	1988	1988	0
437	20250314	124800	60383041	1988	1988	1988	1988	1
438	20250314	124700	60381053	1989	1989	1989	1989	0
439	20250314	124600	60381053	1989	1989	1989	1989	0
440	20250314	124500	60381053	1989	1989	1989	1989	0
441	20250314	124400	60381053	1989	1989	1989	1989	0
442	20250314	124300	60381053	1989	1989	1989	1989	0
443	20250314	124200	60381053	1989	1989	1989	1989	0
444	20250314	124100	60381053	1989	1989	1989	1989	0
445	20250314	124000	60381053	1989	1988	1989	1988	500
446	20250314	123900	59386827	1983	1983	1983	1983	25
447	20250314	123800	59337252	1985	1985	1985	1985	150
448	20250314	123700	59039502	1988	1988	1988	1988	0
449	20250314	123600	59039502	1988	1988	1988	1988	0
450	20250314	123500	59039502	1988	1988	1988	1988	0
451	20250314	123400	59039502	1988	1988	1988	1988	50
452	20250314	123300	58940102	1988	1988	1988	1988	0
453	20250314	123200	58940102	1988	1988	1988	1988	0
454	20250314	123100	58940102	1988	1988	1988	1988	0
455	20250314	123000	58940102	1988	1988	1988	1988	0
456	20250314	122900	58940102	1988	1988	1988	1988	0
457	20250314	122800	58940102	1988	1988	1988	1988	0
458	20250314	122700	58940102	1988	1988	1988	1988	0
459	20250314	122600	58940102	1988	1988	1988	1988	0
460	20250314	122500	58940102	1988	1988	1988	1988	0
461	20250314	122400	58940102	1988	1988	1988	1988	0
462	20250314	122300	58940102	1988	1984	1988	1983	3
463	20250314	122200	58934147	1988	1988	1988	1988	0
464	20250314	122100	58934147	1988	1988	1988	1988	0
465	20250314	122000	58934147	1988	1988	1988	1988	0
466	20250314	121900	58934147	1988	1988	1988	1988	0
467	20250314	121800	58934147	1988	1988	1988	1988	0
468	20250314	121700	58934147	1988	1985	1988	1985	734
469	20250314	121600	57477154	1988	1988	1988	1988	0
470	20250314	121500	57477154	1988	1988	1988	1988	8
471	20250314	121400	57461250	1988	1988	1988	1988	0
472	20250314	121300	57461250	1988	1988	1988	1988	1
473	20250314	121200	57459262	1986	1988	1988	1986	13
474	20250314	121100	57433422	1988	1988	1988	1988	5
475	20250314	121000	57423482	1988	1988	1988	1988	0
476	20250314	120900	57423482	1988	1988	1988	1988	0
477	20250314	120800	57423482	1988	1987	1988	1987	2
478	20250314	120700	57419507	1989	1989	1989	1989	0
479	20250314	120600	57419507	1989	1989	1989	1989	0
480	20250314	120500	57419507	1989	1989	1989	1989	0
481	20250314	120400	57419507	1989	1989	1989	1989	0
482	20250314	120300	57419507	1989	1989	1989	1989	0
483	20250314	120200	57419507	1989	1988	1989	1988	2
484	20250314	120100	57415530	1989	1989	1989	1989	0
485	20250314	120000	57415530	1989	1989	1989	1989	0
486	20250314	115900	57415530	1989	1989	1989	1989	0
487	20250314	115800	57415530	1989	1989	1989	1989	0
488	20250314	115700	57415530	1989	1989	1989	1989	0
489	20250314	115600	57415530	1989	1989	1989	1989	0
490	20250314	115500	57415530	1989	1989	1989	1989	0
491	20250314	115400	57415530	1989	1989	1989	1989	1000
492	20250314	115300	55426530	1989	1989	1989	1989	0
493	20250314	115200	55426530	1989	1989	1989	1989	1005
494	20250314	115100	53427585	1989	1989	1989	1989	0
495	20250314	115000	53427585	1989	1989	1989	1989	0
496	20250314	114900	53427585	1989	1989	1989	1989	0
497	20250314	114800	53427585	1989	1989	1989	1989	0
498	20250314	114700	53427585	1989	1987	1989	1987	12
499	20250314	114600	53403739	1987	1987	1987	1987	0
500	20250314	114500	53403739	1987	1987	1987	1987	10
501	20250314	114400	53383869	1987	1988	1988	1987	53
502	20250314	114300	53278556	1989	1989	1989	1989	0
503	20250314	114200	53278556	1989	1989	1989	1989	0
504	20250314	114100	53278556	1989	1989	1989	1989	0
505	20250314	114000	53278556	1989	1989	1989	1989	0
506	20250314	113900	53278556	1989	1989	1989	1989	0
507	20250314	113800	53278556	1989	1989	1989	1989	0
508	20250314	113700	53278556	1989	1989	1989	1989	0
509	20250314	113600	53278556	1989	1989	1989	1989	0
510	20250314	113500	53278556	1989	1989	1989	1989	0
511	20250314	113400	53278556	1989	1989	1989	1989	0
512	20250314	113300	53278556	1989	1989	1989	1989	0
513	20250314	113200	53278556	1989	1989	1989	1989	0
514	20250314	113100	53278556	1989	1989	1989	1989	0
515	20250314	113000	53278556	1989	1989	1989	1989	0
516	20250314	112900	53278556	1989	1989	1989	1989	0
517	20250314	112800	53278556	1989	1989	1989	1989	0
518	20250314	112700	53278556	1989	1989	1989	1989	0
519	20250314	112600	53278556	1989	1989	1989	1989	0
520	20250314	112500	53278556	1989	1989	1989	1989	0
521	20250314	112400	53278556	1989	1989	1989	1989	0
522	20250314	112300	53278556	1989	1989	1989	1989	0
523	20250314	112200	53278556	1989	1989	1989	1989	0
524	20250314	112100	53278556	1989	1989	1989	1989	0
525	20250314	112000	53278556	1989	1989	1989	1989	0
526	20250314	111900	53278556	1989	1989	1989	1989	3
527	20250314	111800	53272589	1990	1990	1990	1990	0
528	20250314	111700	53272589	1990	1990	1990	1990	0
529	20250314	111600	53272589	1990	1990	1990	1990	0
530	20250314	111500	53272589	1990	1990	1990	1990	0
531	20250314	111400	53272589	1990	1990	1990	1990	0
532	20250314	111300	53272589	1990	1990	1990	1990	0
533	20250314	111200	53272589	1990	1990	1990	1990	0
534	20250314	111100	53272589	1990	1990	1990	1990	0
535	20250314	111000	53272589	1990	1990	1990	1990	0
536	20250314	110900	53272589	1990	1990	1990	1990	0
537	20250314	110800	53272589	1990	1990	1990	1990	0
538	20250314	110700	53272589	1990	1990	1990	1990	2
539	20250314	110600	53268609	1987	1987	1987	1987	2
540	20250314	110500	53264635	1990	1990	1990	1990	0
541	20250314	110400	53264635	1990	1990	1990	1990	13
542	20250314	110300	53238765	1990	1990	1990	1990	0
543	20250314	110200	53238765	1990	1990	1990	1990	0
544	20250314	110100	53238765	1990	1990	1990	1990	0
545	20250314	110000	53238765	1990	1990	1990	1990	0
546	20250314	105900	53238765	1990	1990	1990	1990	0
547	20250314	105800	53238765	1990	1990	1990	1990	0
548	20250314	105700	53238765	1990	1990	1990	1990	0
549	20250314	105600	53238765	1990	1990	1990	1990	0
550	20250314	105500	53238765	1990	1990	1990	1990	0
551	20250314	105400	53238765	1990	1990	1990	1990	0
552	20250314	105300	53238765	1990	1990	1990	1990	0
553	20250314	105200	53238765	1990	1990	1990	1990	0
554	20250314	105100	53238765	1990	1990	1990	1990	0
555	20250314	105000	53238765	1990	1990	1990	1990	2
556	20250314	104900	53234785	1992	1992	1992	1992	15
557	20250314	104800	53204905	1992	1992	1992	1992	0
558	20250314	104700	53204905	1992	1992	1992	1992	20
559	20250314	104600	53165065	1992	1992	1992	1992	0
560	20250314	104500	53165065	1992	1992	1992	1992	1
561	20250314	104400	53163073	1992	1992	1992	1992	11
562	20250314	104300	53141161	1992	1979	1992	1979	3497
563	20250314	104200	46220255	1979	1979	1979	1979	0
564	20250314	104100	46220255	1979	1979	1979	1979	0
565	20250314	104000	46220255	1979	1979	1979	1979	0
566	20250314	103900	46220255	1979	1979	1979	1979	0
567	20250314	103800	46220255	1979	1979	1979	1979	4
568	20250314	103700	46212339	1979	1979	1979	1979	0
569	20250314	103600	46212339	1979	1979	1979	1979	0
570	20250314	103500	46212339	1979	1976	1979	1976	141
571	20250314	103400	45933680	1977	1977	1977	1977	111
572	20250314	103300	45714233	1975	1975	1975	1975	15
573	20250314	103200	45684608	1978	1978	1978	1978	0
574	20250314	103100	45684608	1978	1978	1978	1978	1
575	20250314	103000	45682630	1973	1973	1973	1973	0
576	20250314	102900	45682630	1973	1973	1973	1973	0
577	20250314	102800	45682630	1973	1973	1973	1973	18
578	20250314	102700	45647116	1978	1978	1978	1978	1
579	20250314	102600	45645138	1972	1973	1973	1972	480
580	20250314	102500	44698557	1974	1978	1978	1974	570
581	20250314	102400	43571730	1978	1978	1978	1978	457
582	20250314	102300	42667784	1977	1979	1979	1977	381
583	20250314	102200	41914545	1977	1978	1978	1977	360
584	20250314	102100	41202795	1979	1979	1979	1979	0
585	20250314	102000	41202795	1979	1980	1980	1979	718
586	20250314	101900	39781263	1993	1982	1993	1981	386
587	20250314	101800	39016480	1993	1984	1993	1983	296
588	20250314	101700	38429497	1995	1995	1995	1983	992
589	20250314	101600	36461447	1995	1995	1995	1995	1
590	20250314	101500	36459452	1986	1986	1986	1986	100
591	20250314	101400	36260852	1987	1987	1996	1987	102
592	20250314	101300	36058160	1985	1985	1985	1985	400
593	20250314	101200	35264160	1986	1989	1989	1986	839
594	20250314	101100	33596753	1995	1990	1995	1990	57
595	20250314	101000	33483313	1995	1995	1995	1995	1
596	20250314	100900	33481318	1996	1996	1996	1996	0
597	20250314	100800	33481318	1996	1990	1996	1990	102
598	20250314	100700	33278326	1996	1996	1996	1996	0
599	20250314	100600	33278326	1996	1996	1996	1996	0
600	20250314	100500	33278326	1996	1996	1996	1996	0
601	20250314	100400	33278326	1996	1996	1996	1996	100
602	20250314	100300	33078726	1997	1997	1997	1997	0
603	20250314	100200	33078726	1997	1997	1997	1997	0
604	20250314	100100	33078726	1997	1997	1997	1997	0
605	20250314	100000	33078726	1997	1997	1997	1997	3
606	20250314	095900	33072735	1997	1997	1997	1997	2
607	20250314	095800	33068741	1997	1997	1997	1997	100
608	20250314	095700	32869041	1998	1998	1998	1998	0
609	20250314	095600	32869041	1998	1998	1998	1998	100
610	20250314	095500	32669241	1998	1998	1998	1998	0
611	20250314	095400	32669241	1998	1998	1998	1998	0
612	20250314	095300	32669241	1998	1998	1998	1998	40
613	20250314	095200	32589321	1998	1998	1998	1998	0
614	20250314	095100	32589321	1998	1998	1998	1998	10
615	20250314	095000	32569341	1998	1998	1998	1998	0
616	20250314	094900	32569341	1998	1998	1998	1998	0
617	20250314	094800	32569341	1998	1998	1998	1998	9
618	20250314	094700	32551359	1998	1998	1998	1998	10
619	20250314	094600	32531379	1986	1998	1998	1986	201
620	20250314	094500	32132181	1998	1998	1998	1998	4
621	20250314	094400	32124189	1998	1998	1998	1998	2
622	20250314	094300	32120193	1998	1998	1998	1998	0
623	20250314	094200	32120193	1998	1998	1998	1998	0
624	20250314	094100	32120193	1998	1998	1998	1998	0
625	20250314	094000	32120193	1998	1998	1998	1998	1
626	20250314	093900	32118195	1987	1987	1987	1987	0
627	20250314	093800	32118195	1987	1997	1997	1985	2000
628	20250314	093700	28146727	1998	1998	1998	1998	0
629	20250314	093600	28146727	1998	1998	1998	1998	0
630	20250314	093500	28146727	1998	1991	1998	1991	6682
631	20250314	093400	14830312	1985	1985	1985	1985	0
632	20250314	093300	14830312	1985	1985	1985	1985	0
633	20250314	093200	14830312	1985	1987	1987	1985	356
634	20250314	093100	14123292	1992	1992	1992	1992	0
635	20250314	093000	14123292	1992	1992	1992	1992	0
636	20250314	092900	14123292	1992	1992	1992	1992	0
637	20250314	092800	14123292	1992	1992	1992	1992	0
638	20250314	092700	14123292	1992	1992	1992	1992	1
639	20250314	092600	14121300	1993	1993	1993	1993	0
640	20250314	092500	14121300	1993	1993	1993	1993	501
641	20250314	092400	13122807	1987	1987	1987	1987	0
642	20250314	092300	13122807	1987	1992	1992	1987	80
643	20250314	092200	12963757	1993	1993	1993	1993	0
644	20250314	092100	12963757	1993	1993	1993	1993	0
645	20250314	092000	12963757	1993	1993	1993	1993	0
646	20250314	091900	12963757	1993	1985	1993	1985	401
647	20250314	091800	12167764	1993	1988	1993	1986	6
648	20250314	091700	12155838	1993	1994	1994	1989	6
649	20250314	091600	12143895	1995	1995	1996	1995	12
650	20250314	091500	12119954	1995	1995	1996	1995	3228
651	20250314	091400	5680048	1995	1995	1995	1995	17
652	20250314	091300	5646133	1995	1995	1995	1995	299
653	20250314	091200	5049628	1995	1997	1997	1995	51
654	20250314	091100	4947881	1995	2001	2001	1995	111
655	20250314	091000	4725842	2005	2001	2005	2001	72
656	20250314	090900	4581762	2001	2001	2005	2001	75
657	20250314	090800	4431683	2005	2005	2005	2005	0
658	20250314	090700	4431683	2005	1999	2005	1999	1028
659	20250314	090600	2376184	1999	1999	1999	1999	6
660	20250314	090500	2364190	2000	2000	2000	2000	0
661	20250314	090400	2364190	2000	1990	2000	1990	74
662	20250314	090300	2216553	1990	1985	1990	1985	479
663	20250314	090200	1265728	1985	1985	1985	1985	0
664	20250314	090100	1265728	1985	1985	1985	1985	0
665	20250314	090000	1265728	1985	1985	1985	1975	638