KissMeData/087260/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	200200	126393547	1966	1966	1966	1966	3250
3	20250310	200100	126393547	1966	1966	1966	1966	0
4	20250310	200000	126393547	1966	1966	1966	1966	0
5	20250310	195900	126393547	1966	1966	1966	1966	0
6	20250310	195800	126393547	1966	1966	1966	1966	0
7	20250310	195700	126393547	1966	1966	1966	1966	0
8	20250310	195600	126393547	1966	1966	1966	1966	0
9	20250310	195500	126393547	1966	1966	1966	1966	0
10	20250310	195400	126393547	1966	1966	1966	1966	0
11	20250310	195300	126393547	1966	1966	1966	1966	0
12	20250310	195200	126393547	1966	1966	1966	1966	0
13	20250310	195100	126393547	1966	1966	1966	1966	0
14	20250310	195000	126393547	1966	1966	1966	1966	0
15	20250310	194900	126393547	1966	1966	1966	1966	0
16	20250310	194800	126393547	1966	1966	1966	1966	0
17	20250310	194700	126393547	1966	1966	1966	1966	0
18	20250310	194600	126393547	1966	1966	1966	1966	0
19	20250310	194500	126393547	1966	1966	1966	1966	0
20	20250310	194400	126393547	1966	1966	1966	1966	0
21	20250310	194300	126393547	1966	1966	1966	1966	0
22	20250310	194200	126393547	1966	1966	1966	1966	0
23	20250310	194100	126393547	1966	1966	1966	1966	0
24	20250310	194000	126393547	1966	1966	1966	1966	0
25	20250310	193900	126393547	1966	1966	1966	1966	0
26	20250310	193800	126393547	1966	1966	1966	1966	0
27	20250310	193700	126393547	1966	1966	1966	1966	0
28	20250310	193600	126393547	1966	1966	1966	1966	0
29	20250310	193500	126393547	1966	1966	1966	1966	0
30	20250310	193400	126393547	1966	1966	1966	1966	0
31	20250310	193300	126393547	1966	1966	1966	1966	0
32	20250310	193200	126393547	1966	1966	1966	1966	3250
33	20250310	193100	126393547	1966	1966	1966	1966	0
34	20250310	193000	126393547	1966	1966	1966	1966	0
35	20250310	192900	126393547	1966	1966	1966	1966	0
36	20250310	192800	126393547	1966	1966	1966	1966	0
37	20250310	192700	126393547	1966	1966	1966	1966	0
38	20250310	192600	126393547	1966	1966	1966	1966	0
39	20250310	192500	126393547	1966	1966	1966	1966	0
40	20250310	192400	126393547	1966	1966	1966	1966	0
41	20250310	192300	126393547	1966	1966	1966	1966	0
42	20250310	192200	126393547	1966	1966	1966	1966	0
43	20250310	192100	126393547	1966	1966	1966	1966	0
44	20250310	192000	126393547	1966	1966	1966	1966	0
45	20250310	191900	126393547	1966	1966	1966	1966	0
46	20250310	191800	126393547	1966	1966	1966	1966	0
47	20250310	191700	126393547	1966	1966	1966	1966	0
48	20250310	191600	126393547	1966	1966	1966	1966	0
49	20250310	191500	126393547	1966	1966	1966	1966	0
50	20250310	191400	126393547	1966	1966	1966	1966	0
51	20250310	191300	126393547	1966	1966	1966	1966	0
52	20250310	191200	126393547	1966	1966	1966	1966	0
53	20250310	191100	126393547	1966	1966	1966	1966	0
54	20250310	191000	126393547	1966	1966	1966	1966	0
55	20250310	190900	126393547	1966	1966	1966	1966	0
56	20250310	190800	126393547	1966	1966	1966	1966	0
57	20250310	190700	126393547	1966	1966	1966	1966	0
58	20250310	190600	126393547	1966	1966	1966	1966	0
59	20250310	190500	126393547	1966	1966	1966	1966	0
60	20250310	190400	126393547	1966	1966	1966	1966	0
61	20250310	190300	126393547	1966	1966	1966	1966	0
62	20250310	190200	126393547	1966	1966	1966	1966	3250
63	20250310	190100	126393547	1966	1966	1966	1966	0
64	20250310	190000	126393547	1966	1966	1966	1966	0
65	20250310	185900	126393547	1966	1966	1966	1966	0
66	20250310	185800	126393547	1966	1966	1966	1966	0
67	20250310	185700	126393547	1966	1966	1966	1966	0
68	20250310	185600	126393547	1966	1966	1966	1966	0
69	20250310	185500	126393547	1966	1966	1966	1966	0
70	20250310	185400	126393547	1966	1966	1966	1966	0
71	20250310	185300	126393547	1966	1966	1966	1966	0
72	20250310	185200	126393547	1966	1966	1966	1966	0
73	20250310	185100	126393547	1966	1966	1966	1966	0
74	20250310	185000	126393547	1966	1966	1966	1966	0
75	20250310	184900	126393547	1966	1966	1966	1966	0
76	20250310	184800	126393547	1966	1966	1966	1966	0
77	20250310	184700	126393547	1966	1966	1966	1966	0
78	20250310	184600	126393547	1966	1966	1966	1966	0
79	20250310	184500	126393547	1966	1966	1966	1966	0
80	20250310	184400	126393547	1966	1966	1966	1966	0
81	20250310	184300	126393547	1966	1966	1966	1966	0
82	20250310	184200	126393547	1966	1966	1966	1966	0
83	20250310	184100	126393547	1966	1966	1966	1966	0
84	20250310	184000	126393547	1966	1966	1966	1966	0
85	20250310	183900	126393547	1966	1966	1966	1966	0
86	20250310	183800	126393547	1966	1966	1966	1966	0
87	20250310	183700	126393547	1966	1966	1966	1966	0
88	20250310	183600	126393547	1966	1966	1966	1966	0
89	20250310	183500	126393547	1966	1966	1966	1966	0
90	20250310	183400	126393547	1966	1966	1966	1966	0
91	20250310	183300	126393547	1966	1966	1966	1966	0
92	20250310	183200	126393547	1966	1966	1966	1966	3250
93	20250310	183100	126393547	1966	1966	1966	1966	0
94	20250310	183000	126393547	1966	1966	1966	1966	0
95	20250310	182900	126393547	1966	1966	1966	1966	0
96	20250310	182800	126393547	1966	1966	1966	1966	0
97	20250310	182700	126393547	1966	1966	1966	1966	0
98	20250310	182600	126393547	1966	1966	1966	1966	0
99	20250310	182500	126393547	1966	1966	1966	1966	0
100	20250310	182400	126393547	1966	1966	1966	1966	0
101	20250310	182300	126393547	1966	1966	1966	1966	0
102	20250310	182200	126393547	1966	1966	1966	1966	0
103	20250310	182100	126393547	1966	1966	1966	1966	0
104	20250310	182000	126393547	1966	1966	1966	1966	0
105	20250310	181900	126393547	1966	1966	1966	1966	0
106	20250310	181800	126393547	1966	1966	1966	1966	0
107	20250310	181700	126393547	1966	1966	1966	1966	0
108	20250310	181600	126393547	1966	1966	1966	1966	0
109	20250310	181500	126393547	1966	1966	1966	1966	0
110	20250310	181400	126393547	1966	1966	1966	1966	0
111	20250310	181300	126393547	1966	1966	1966	1966	0
112	20250310	181200	126393547	1966	1966	1966	1966	0
113	20250310	181100	126393547	1966	1966	1966	1966	0
114	20250310	181000	126393547	1966	1966	1966	1966	0
115	20250310	180900	126393547	1966	1966	1966	1966	0
116	20250310	180800	126393547	1966	1966	1966	1966	0
117	20250310	180700	126393547	1966	1966	1966	1966	0
118	20250310	180600	126393547	1966	1966	1966	1966	0
119	20250310	180500	126393547	1966	1966	1966	1966	0
120	20250310	180400	126393547	1966	1966	1966	1966	0
121	20250310	180300	126393547	1966	1966	1966	1966	0
122	20250310	180200	126393547	1966	1966	1966	1966	3250
123	20250310	180100	126393547	1966	1966	1966	1966	0
124	20250310	180000	126393547	1966	1966	1966	1966	0
125	20250310	175900	126393547	1966	1966	1966	1966	0
126	20250310	175800	126393547	1966	1966	1966	1966	0
127	20250310	175700	126393547	1966	1966	1966	1966	0
128	20250310	175600	126393547	1966	1966	1966	1966	0
129	20250310	175500	126393547	1966	1966	1966	1966	0
130	20250310	175400	126393547	1966	1966	1966	1966	0
131	20250310	175300	126393547	1966	1966	1966	1966	0
132	20250310	175200	126393547	1966	1966	1966	1966	0
133	20250310	175100	126393547	1966	1966	1966	1966	0
134	20250310	175000	126393547	1966	1966	1966	1966	0
135	20250310	174900	126393547	1966	1966	1966	1966	0
136	20250310	174800	126393547	1966	1966	1966	1966	0
137	20250310	174700	126393547	1966	1966	1966	1966	0
138	20250310	174600	126393547	1966	1966	1966	1966	0
139	20250310	174500	126393547	1966	1966	1966	1966	0
140	20250310	174400	126393547	1966	1966	1966	1966	0
141	20250310	174300	126393547	1966	1966	1966	1966	0
142	20250310	174200	126393547	1966	1966	1966	1966	0
143	20250310	174100	126393547	1966	1966	1966	1966	0
144	20250310	174000	126393547	1966	1966	1966	1966	0
145	20250310	173900	126393547	1966	1966	1966	1966	0
146	20250310	173800	126393547	1966	1966	1966	1966	0
147	20250310	173700	126393547	1966	1966	1966	1966	0
148	20250310	173600	126393547	1966	1966	1966	1966	0
149	20250310	173500	126393547	1966	1966	1966	1966	0
150	20250310	173400	126393547	1966	1966	1966	1966	0
151	20250310	173300	126393547	1966	1966	1966	1966	0
152	20250310	173200	126393547	1966	1966	1966	1966	3250
153	20250310	173100	126393547	1966	1966	1966	1966	0
154	20250310	173000	126393547	1966	1966	1966	1966	0
155	20250310	172900	126393547	1966	1966	1966	1966	0
156	20250310	172800	126393547	1966	1966	1966	1966	0
157	20250310	172700	126393547	1966	1966	1966	1966	0
158	20250310	172600	126393547	1966	1966	1966	1966	0
159	20250310	172500	126393547	1966	1966	1966	1966	0
160	20250310	172400	126393547	1966	1966	1966	1966	0
161	20250310	172300	126393547	1966	1966	1966	1966	0
162	20250310	172200	126393547	1966	1966	1966	1966	0
163	20250310	172100	126393547	1966	1966	1966	1966	0
164	20250310	172000	126393547	1966	1966	1966	1966	0
165	20250310	171900	126393547	1966	1966	1966	1966	0
166	20250310	171800	126393547	1966	1966	1966	1966	0
167	20250310	171700	126393547	1966	1966	1966	1966	0
168	20250310	171600	126393547	1966	1966	1966	1966	0
169	20250310	171500	126393547	1966	1966	1966	1966	0
170	20250310	171400	126393547	1966	1966	1966	1966	0
171	20250310	171300	126393547	1966	1966	1966	1966	0
172	20250310	171200	126393547	1966	1966	1966	1966	0
173	20250310	171100	126393547	1966	1966	1966	1966	0
174	20250310	171000	126393547	1966	1966	1966	1966	0
175	20250310	170900	126393547	1966	1966	1966	1966	0
176	20250310	170800	126393547	1966	1966	1966	1966	0
177	20250310	170700	126393547	1966	1966	1966	1966	0
178	20250310	170600	126393547	1966	1966	1966	1966	0
179	20250310	170500	126393547	1966	1966	1966	1966	0
180	20250310	170400	126393547	1966	1966	1966	1966	0
181	20250310	170300	126393547	1966	1966	1966	1966	0
182	20250310	170200	126393547	1966	1966	1966	1966	3250
183	20250310	170100	126393547	1966	1966	1966	1966	0
184	20250310	170000	126393547	1966	1966	1966	1966	0
185	20250310	165900	126393547	1966	1966	1966	1966	0
186	20250310	165800	126393547	1966	1966	1966	1966	0
187	20250310	165700	126393547	1966	1966	1966	1966	0
188	20250310	165600	126393547	1966	1966	1966	1966	0
189	20250310	165500	126393547	1966	1966	1966	1966	0
190	20250310	165400	126393547	1966	1966	1966	1966	0
191	20250310	165300	126393547	1966	1966	1966	1966	0
192	20250310	165200	126393547	1966	1966	1966	1966	0
193	20250310	165100	126393547	1966	1966	1966	1966	0
194	20250310	165000	126393547	1966	1966	1966	1966	0
195	20250310	164900	126393547	1966	1966	1966	1966	0
196	20250310	164800	126393547	1966	1966	1966	1966	0
197	20250310	164700	126393547	1966	1966	1966	1966	0
198	20250310	164600	126393547	1966	1966	1966	1966	0
199	20250310	164500	126393547	1966	1966	1966	1966	0
200	20250310	164400	126393547	1966	1966	1966	1966	0
201	20250310	164300	126393547	1966	1966	1966	1966	0
202	20250310	164200	126393547	1966	1966	1966	1966	0
203	20250310	164100	126393547	1966	1966	1966	1966	0
204	20250310	164000	126393547	1966	1966	1966	1966	0
205	20250310	163900	126393547	1966	1966	1966	1966	0
206	20250310	163800	126393547	1966	1966	1966	1966	0
207	20250310	163700	126393547	1966	1966	1966	1966	0
208	20250310	163600	126393547	1966	1966	1966	1966	0
209	20250310	163500	126393547	1966	1966	1966	1966	0
210	20250310	163400	126393547	1966	1966	1966	1966	0
211	20250310	163300	126393547	1966	1966	1966	1966	0
212	20250310	163200	126393547	1966	1966	1966	1966	3250
213	20250310	163100	126393547	1966	1966	1966	1966	0
214	20250310	163000	126393547	1966	1966	1966	1966	0
215	20250310	162900	126393547	1966	1966	1966	1966	0
216	20250310	162800	126393547	1966	1966	1966	1966	0
217	20250310	162700	126393547	1966	1966	1966	1966	0
218	20250310	162600	126393547	1966	1966	1966	1966	0
219	20250310	162500	126393547	1966	1966	1966	1966	0
220	20250310	162400	126393547	1966	1966	1966	1966	0
221	20250310	162300	126393547	1966	1966	1966	1966	0
222	20250310	162200	126393547	1966	1966	1966	1966	0
223	20250310	162100	126393547	1966	1966	1966	1966	0
224	20250310	162000	126393547	1966	1966	1966	1966	0
225	20250310	161900	126393547	1966	1966	1966	1966	0
226	20250310	161800	126393547	1966	1966	1966	1966	0
227	20250310	161700	126393547	1966	1966	1966	1966	0
228	20250310	161600	126393547	1966	1966	1966	1966	0
229	20250310	161500	126393547	1966	1966	1966	1966	0
230	20250310	161400	126393547	1966	1966	1966	1966	0
231	20250310	161300	126393547	1966	1966	1966	1966	0
232	20250310	161200	126393547	1966	1966	1966	1966	0
233	20250310	161100	126393547	1966	1966	1966	1966	0
234	20250310	161000	126393547	1966	1966	1966	1966	0
235	20250310	160900	126393547	1966	1966	1966	1966	0
236	20250310	160800	126393547	1966	1966	1966	1966	0
237	20250310	160700	126393547	1966	1966	1966	1966	0
238	20250310	160600	126393547	1966	1966	1966	1966	0
239	20250310	160500	126393547	1966	1966	1966	1966	0
240	20250310	160400	126393547	1966	1966	1966	1966	0
241	20250310	160300	126393547	1966	1966	1966	1966	0
242	20250310	160200	126393547	1966	1966	1966	1966	3250
243	20250310	160100	126393547	1966	1966	1966	1966	0
244	20250310	160000	126393547	1966	1966	1966	1966	0
245	20250310	155900	126393547	1966	1966	1966	1966	0
246	20250310	155800	126393547	1966	1966	1966	1966	0
247	20250310	155700	126393547	1966	1966	1966	1966	0
248	20250310	155600	126393547	1966	1966	1966	1966	0
249	20250310	155500	126393547	1966	1966	1966	1966	0
250	20250310	155400	126393547	1966	1966	1966	1966	0
251	20250310	155300	126393547	1966	1966	1966	1966	0
252	20250310	155200	126393547	1966	1966	1966	1966	0
253	20250310	155100	126393547	1966	1966	1966	1966	0
254	20250310	155000	126393547	1966	1966	1966	1966	0
255	20250310	154900	126393547	1966	1966	1966	1966	0
256	20250310	154800	126393547	1966	1966	1966	1966	0
257	20250310	154700	126393547	1966	1966	1966	1966	0
258	20250310	154600	126393547	1966	1966	1966	1966	0
259	20250310	154500	126393547	1966	1966	1966	1966	0
260	20250310	154400	126393547	1966	1966	1966	1966	0
261	20250310	154300	126393547	1966	1966	1966	1966	0
262	20250310	154200	126393547	1966	1966	1966	1966	0
263	20250310	154100	126393547	1966	1966	1966	1966	0
264	20250310	154000	126393547	1966	1966	1966	1966	0
265	20250310	153900	126393547	1966	1966	1966	1966	0
266	20250310	153800	126393547	1966	1966	1966	1966	0
267	20250310	153700	126393547	1966	1966	1966	1966	0
268	20250310	153600	126393547	1966	1966	1966	1966	0
269	20250310	153500	126393547	1966	1966	1966	1966	0
270	20250310	153400	126393547	1966	1966	1966	1966	0
271	20250310	153300	126393547	1966	1966	1966	1966	0
272	20250310	153200	126393547	1966	1966	1966	1966	3250
273	20250310	153100	126393547	1966	1966	1966	1966	0
274	20250310	153000	126393547	1966	1966	1966	1966	3250
275	20250310	152900	120004047	1966	1966	1966	1966	0
276	20250310	152800	120004047	1966	1966	1966	1966	0
277	20250310	152700	120004047	1966	1966	1966	1966	0
278	20250310	152600	120004047	1966	1966	1966	1966	0
279	20250310	152500	120004047	1966	1966	1966	1966	0
280	20250310	152400	120004047	1966	1966	1966	1966	0
281	20250310	152300	120004047	1966	1966	1966	1966	0
282	20250310	152200	120004047	1966	1966	1966	1966	0
283	20250310	152100	120004047	1966	1966	1966	1966	0
284	20250310	152000	120004047	1966	1966	1966	1966	0
285	20250310	151900	120004047	1966	1965	1966	1965	1474
286	20250310	151800	117107163	1966	1958	1966	1958	645
287	20250310	151700	115844144	1959	1959	1959	1959	391
288	20250310	151600	115078175	1959	1960	1960	1959	881
289	20250310	151500	113352166	1960	1962	1962	1960	922
290	20250310	151400	111544901	1962	1964	1964	1962	54
291	20250310	151300	111438893	1964	1964	1964	1964	100
292	20250310	151200	111242493	1962	1962	1962	1962	0
293	20250310	151100	111242493	1962	1964	1964	1962	1244
294	20250310	151000	108801726	1963	1963	1963	1963	0
295	20250310	150900	108801726	1963	1963	1963	1963	0
296	20250310	150800	108801726	1963	1963	1963	1963	0
297	20250310	150700	108801726	1963	1963	1963	1963	4
298	20250310	150600	108793874	1963	1963	1963	1963	1
299	20250310	150500	108791911	1963	1963	1963	1963	995
300	20250310	150400	106838726	1966	1966	1966	1966	0
301	20250310	150300	106838726	1966	1966	1966	1966	1
302	20250310	150200	106836760	1966	1964	1966	1963	577
303	20250310	150100	105704057	1964	1964	1964	1964	0
304	20250310	150000	105704057	1964	1964	1964	1964	0
305	20250310	145900	105704057	1964	1964	1964	1964	0
306	20250310	145800	105704057	1964	1964	1964	1964	0
307	20250310	145700	105704057	1964	1964	1964	1964	0
308	20250310	145600	105704057	1964	1964	1964	1964	417
309	20250310	145500	104885069	1966	1966	1966	1966	0
310	20250310	145400	104885069	1966	1966	1966	1966	0
311	20250310	145300	104885069	1966	1966	1966	1966	39
312	20250310	145200	104808395	1966	1966	1966	1966	38
313	20250310	145100	104733687	1966	1966	1966	1966	0
314	20250310	145000	104733687	1966	1966	1966	1966	0
315	20250310	144900	104733687	1966	1966	1966	1966	0
316	20250310	144800	104733687	1966	1966	1966	1966	1
317	20250310	144700	104731721	1964	1964	1964	1964	0
318	20250310	144600	104731721	1964	1964	1964	1964	133
319	20250310	144500	104470509	1964	1965	1965	1964	879
320	20250310	144400	102744152	1966	1966	1966	1966	0
321	20250310	144300	102744152	1966	1966	1966	1966	0
322	20250310	144200	102744152	1966	1966	1966	1966	0
323	20250310	144100	102744152	1966	1966	1966	1966	1
324	20250310	144000	102742186	1966	1966	1966	1966	0
325	20250310	143900	102742186	1966	1965	1966	1965	397
326	20250310	143800	101962080	1966	1966	1966	1966	12
327	20250310	143700	101938488	1967	1967	1967	1967	0
328	20250310	143600	101938488	1967	1967	1967	1967	0
329	20250310	143500	101938488	1967	1967	1967	1967	4
330	20250310	143400	101930620	1967	1967	1967	1967	0
331	20250310	143300	101930620	1967	1968	1968	1966	481
332	20250310	143200	100984831	1969	1969	1969	1969	5
333	20250310	143100	100974986	1970	1970	1970	1970	0
334	20250310	143000	100974986	1970	1970	1970	1970	0
335	20250310	142900	100974986	1970	1970	1970	1970	0
336	20250310	142800	100974986	1970	1970	1970	1970	0
337	20250310	142700	100974986	1970	1970	1970	1970	1
338	20250310	142600	100973016	1970	1970	1970	1970	11
339	20250310	142500	100951346	1970	1970	1970	1970	0
340	20250310	142400	100951346	1970	1970	1970	1970	902
341	20250310	142300	99174406	1970	1970	1970	1970	100
342	20250310	142200	98977406	1970	1970	1970	1970	1
343	20250310	142100	98975436	1969	1969	1969	1969	176
344	20250310	142000	98628892	1970	1970	1970	1970	5
345	20250310	141900	98619042	1970	1970	1970	1970	0
346	20250310	141800	98619042	1970	1970	1970	1970	0
347	20250310	141700	98619042	1970	1970	1970	1970	0
348	20250310	141600	98619042	1970	1970	1970	1970	0
349	20250310	141500	98619042	1970	1970	1970	1970	5
350	20250310	141400	98609192	1970	1970	1970	1970	0
351	20250310	141300	98609192	1970	1970	1970	1970	0
352	20250310	141200	98609192	1970	1970	1970	1970	0
353	20250310	141100	98609192	1970	1970	1970	1970	0
354	20250310	141000	98609192	1970	1970	1970	1970	0
355	20250310	140900	98609192	1970	1970	1970	1970	3
356	20250310	140800	98603282	1964	1968	1968	1963	3050
357	20250310	140700	92612277	1971	1971	1971	1971	0
358	20250310	140600	92612277	1971	1971	1971	1971	0
359	20250310	140500	92612277	1971	1971	1971	1971	52
360	20250310	140400	92509785	1971	1971	1971	1971	0
361	20250310	140300	92509785	1971	1971	1971	1971	0
362	20250310	140200	92509785	1971	1971	1971	1971	18
363	20250310	140100	92474307	1971	1971	1971	1971	3
364	20250310	140000	92468394	1970	1970	1970	1970	670
365	20250310	135900	91148494	1970	1970	1970	1970	0
366	20250310	135800	91148494	1970	1970	1970	1970	0
367	20250310	135700	91148494	1970	1970	1970	1970	0
368	20250310	135600	91148494	1970	1970	1970	1970	0
369	20250310	135500	91148494	1970	1969	1971	1964	3311
370	20250310	135400	84631241	1969	1969	1969	1968	357
371	20250310	135300	83928663	1970	1970	1970	1970	0
372	20250310	135200	83928663	1970	1970	1970	1970	0
373	20250310	135100	83928663	1970	1970	1970	1970	0
374	20250310	135000	83928663	1970	1970	1970	1970	100
375	20250310	134900	83731663	1970	1970	1970	1970	0
376	20250310	134800	83731663	1970	1970	1970	1970	0
377	20250310	134700	83731663	1970	1970	1970	1970	0
378	20250310	134600	83731663	1970	1970	1970	1970	0
379	20250310	134500	83731663	1970	1970	1970	1970	0
380	20250310	134400	83731663	1970	1970	1970	1970	1
381	20250310	134300	83729693	1970	1970	1970	1970	0
382	20250310	134200	83729693	1970	1970	1970	1970	1
383	20250310	134100	83727723	1965	1965	1965	1965	0
384	20250310	134000	83727723	1965	1965	1965	1965	0
385	20250310	133900	83727723	1965	1965	1965	1965	0
386	20250310	133800	83727723	1965	1966	1966	1965	628
387	20250310	133700	82493196	1966	1966	1966	1966	17
388	20250310	133600	82459774	1967	1967	1967	1967	0
389	20250310	133500	82459774	1967	1967	1967	1967	371
390	20250310	133400	81730017	1967	1967	1967	1967	1
391	20250310	133300	81728050	1969	1969	1969	1969	287
392	20250310	133200	81162947	1970	1970	1970	1970	0
393	20250310	133100	81162947	1970	1970	1971	1970	1456
394	20250310	133000	78294624	1971	1969	1971	1969	1338
395	20250310	132900	75659912	1969	1969	1969	1969	300
396	20250310	132800	75069212	1969	1966	1969	1966	2388
397	20250310	132700	70372549	1967	1967	1967	1967	2
398	20250310	132600	70368615	1967	1967	1967	1967	311
399	20250310	132500	69756878	1967	1967	1967	1967	1
400	20250310	132400	69754911	1964	1964	1964	1964	600
401	20250310	132300	68576511	1967	1967	1967	1967	0
402	20250310	132200	68576511	1967	1967	1967	1967	1
403	20250310	132100	68574544	1968	1968	1968	1968	1
404	20250310	132000	68572576	1966	1966	1966	1966	308
405	20250310	131900	67967048	1968	1968	1968	1968	6
406	20250310	131800	67955240	1969	1969	1969	1969	0
407	20250310	131700	67955240	1969	1969	1969	1969	0
408	20250310	131600	67955240	1969	1969	1969	1969	0
409	20250310	131500	67955240	1969	1969	1969	1969	0
410	20250310	131400	67955240	1969	1969	1969	1969	88
411	20250310	131300	67781968	1969	1969	1969	1969	0
412	20250310	131200	67781968	1969	1969	1969	1969	0
413	20250310	131100	67781968	1969	1969	1969	1969	18
414	20250310	131000	67746526	1969	1967	1969	1965	343
415	20250310	130900	67072491	1970	1970	1970	1970	0
416	20250310	130800	67072491	1970	1970	1970	1970	0
417	20250310	130700	67072491	1970	1970	1970	1970	0
418	20250310	130600	67072491	1970	1970	1970	1970	0
419	20250310	130500	67072491	1970	1970	1970	1970	0
420	20250310	130400	67072491	1970	1970	1970	1970	0
421	20250310	130300	67072491	1970	1970	1970	1970	1
422	20250310	130200	67070521	1970	1970	1970	1970	0
423	20250310	130100	67070521	1970	1970	1970	1970	0
424	20250310	130000	67070521	1970	1970	1970	1970	2
425	20250310	125900	67066581	1970	1970	1970	1970	1
426	20250310	125800	67064611	1970	1970	1970	1970	0
427	20250310	125700	67064611	1970	1970	1970	1970	0
428	20250310	125600	67064611	1970	1970	1970	1970	0
429	20250310	125500	67064611	1970	1970	1970	1970	0
430	20250310	125400	67064611	1970	1970	1970	1970	1
431	20250310	125300	67062641	1960	1970	1970	1960	948
432	20250310	125200	65203540	1972	1972	1972	1972	0
433	20250310	125100	65203540	1972	1972	1972	1972	0
434	20250310	125000	65203540	1972	1970	1972	1970	340
435	20250310	124900	64533738	1972	1972	1972	1972	0
436	20250310	124800	64533738	1972	1972	1972	1972	0
437	20250310	124700	64533738	1972	1972	1972	1972	0
438	20250310	124600	64533738	1972	1972	1972	1972	1
439	20250310	124500	64531766	1968	1968	1968	1968	684
440	20250310	124400	63185654	1973	1968	1973	1968	2
441	20250310	124300	63181713	1973	1973	1973	1973	0
442	20250310	124200	63181713	1973	1973	1973	1973	0
443	20250310	124100	63181713	1973	1973	1973	1973	0
444	20250310	124000	63181713	1973	1969	1973	1969	164
445	20250310	123900	62858793	1973	1973	1973	1973	12
446	20250310	123800	62835117	1973	1973	1973	1973	0
447	20250310	123700	62835117	1973	1973	1973	1973	0
448	20250310	123600	62835117	1973	1973	1973	1973	0
449	20250310	123500	62835117	1973	1973	1973	1973	1
450	20250310	123400	62833144	1973	1970	1973	1970	537
451	20250310	123300	61775251	1973	1973	1973	1973	0
452	20250310	123200	61775251	1973	1971	1973	1971	16
453	20250310	123100	61743713	1973	1973	1973	1973	0
454	20250310	123000	61743713	1973	1973	1973	1973	0
455	20250310	122900	61743713	1973	1973	1973	1973	0
456	20250310	122800	61743713	1973	1973	1973	1973	0
457	20250310	122700	61743713	1973	1973	1973	1973	1
458	20250310	122600	61741740	1973	1973	1973	1973	0
459	20250310	122500	61741740	1973	1973	1973	1973	300
460	20250310	122400	61149840	1973	1973	1973	1971	203
461	20250310	122300	60749723	1974	1974	1974	1974	0
462	20250310	122200	60749723	1974	1974	1974	1974	0
463	20250310	122100	60749723	1974	1974	1974	1974	0
464	20250310	122000	60749723	1974	1974	1974	1974	0
465	20250310	121900	60749723	1974	1974	1974	1974	0
466	20250310	121800	60749723	1974	1974	1974	1974	0
467	20250310	121700	60749723	1974	1974	1974	1974	1
468	20250310	121600	60747749	1972	1972	1972	1972	0
469	20250310	121500	60747749	1972	1972	1972	1972	22
470	20250310	121400	60704365	1972	1972	1972	1972	0
471	20250310	121300	60704365	1972	1972	1972	1972	101
472	20250310	121200	60505193	1973	1973	1973	1973	1
473	20250310	121100	60503220	1972	1972	1972	1972	53
474	20250310	121000	60398704	1974	1974	1974	1974	500
475	20250310	120900	59411704	1974	1974	1974	1974	309
476	20250310	120800	58801738	1974	1974	1974	1974	0
477	20250310	120700	58801738	1974	1974	1974	1974	0
478	20250310	120600	58801738	1974	1974	1974	1972	171
479	20250310	120500	58464320	1974	1974	1974	1974	0
480	20250310	120400	58464320	1974	1973	1974	1973	11
481	20250310	120300	58442616	1974	1974	1974	1974	0
482	20250310	120200	58442616	1974	1974	1974	1974	100
483	20250310	120100	58245216	1974	1974	1974	1974	0
484	20250310	120000	58245216	1974	1974	1974	1974	0
485	20250310	115900	58245216	1974	1974	1974	1974	0
486	20250310	115800	58245216	1974	1974	1974	1974	1
487	20250310	115700	58243242	1969	1965	1969	1960	8846
488	20250310	115600	40862346	1966	1966	1966	1966	0
489	20250310	115500	40862346	1966	1966	1966	1966	1
490	20250310	115400	40860380	1966	1966	1966	1966	0
491	20250310	115300	40860380	1966	1966	1966	1966	0
492	20250310	115200	40860380	1966	1966	1966	1966	0
493	20250310	115100	40860380	1966	1966	1966	1965	569
494	20250310	115000	39741853	1966	1966	1966	1965	45
495	20250310	114900	39653384	1969	1969	1969	1969	5
496	20250310	114800	39643539	1969	1968	1969	1967	21
497	20250310	114700	39602220	1969	1969	1969	1969	10
498	20250310	114600	39582530	1970	1970	1970	1970	0
499	20250310	114500	39582530	1970	1970	1970	1970	18
500	20250310	114400	39547070	1973	1973	1973	1973	0
501	20250310	114300	39547070	1973	1973	1973	1973	0
502	20250310	114200	39547070	1973	1973	1973	1973	0
503	20250310	114100	39547070	1973	1967	1973	1960	1842
504	20250310	114000	35933968	1967	1967	1967	1967	0
505	20250310	113900	35933968	1967	1965	1967	1965	52
506	20250310	113800	35831784	1967	1967	1967	1967	27
507	20250310	113700	35778675	1967	1967	1967	1967	4
508	20250310	113600	35770807	1967	1967	1967	1967	0
509	20250310	113500	35770807	1967	1967	1967	1967	0
510	20250310	113400	35770807	1967	1967	1967	1967	0
511	20250310	113300	35770807	1967	1967	1967	1967	7
512	20250310	113200	35757038	1967	1965	1967	1965	122
513	20250310	113100	35517306	1967	1967	1967	1967	0
514	20250310	113000	35517306	1967	1966	1967	1966	4
515	20250310	112900	35509441	1967	1967	1967	1967	0
516	20250310	112800	35509441	1967	1967	1967	1966	291
517	20250310	112700	34937066	1974	1974	1974	1974	0
518	20250310	112600	34937066	1974	1974	1974	1974	0
519	20250310	112500	34937066	1974	1974	1974	1974	0
520	20250310	112400	34937066	1974	1974	1974	1974	0
521	20250310	112300	34937066	1974	1974	1974	1974	0
522	20250310	112200	34937066	1974	1968	1974	1968	7
523	20250310	112100	34923274	1974	1974	1974	1974	0
524	20250310	112000	34923274	1974	1974	1974	1974	0
525	20250310	111900	34923274	1974	1974	1974	1974	0
526	20250310	111800	34923274	1974	1974	1974	1974	0
527	20250310	111700	34923274	1974	1974	1974	1974	1
528	20250310	111600	34921300	1974	1974	1974	1974	0
529	20250310	111500	34921300	1974	1974	1974	1974	1
530	20250310	111400	34919326	1974	1974	1974	1974	0
531	20250310	111300	34919326	1974	1974	1974	1974	0
532	20250310	111200	34919326	1974	1974	1974	1974	0
533	20250310	111100	34919326	1974	1974	1974	1974	0
534	20250310	111000	34919326	1974	1974	1974	1966	23
535	20250310	110900	34874092	1966	1966	1966	1966	0
536	20250310	110800	34874092	1966	1975	1975	1966	1001
537	20250310	110700	32897126	1975	1975	1975	1975	0
538	20250310	110600	32897126	1975	1975	1975	1975	0
539	20250310	110500	32897126	1975	1975	1975	1975	0
540	20250310	110400	32897126	1975	1975	1975	1975	0
541	20250310	110300	32897126	1975	1975	1975	1975	0
542	20250310	110200	32897126	1975	1975	1975	1975	0
543	20250310	110100	32897126	1975	1975	1975	1975	0
544	20250310	110000	32897126	1975	1975	1975	1975	0
545	20250310	105900	32897126	1975	1975	1975	1975	0
546	20250310	105800	32897126	1975	1975	1975	1975	0
547	20250310	105700	32897126	1975	1975	1975	1975	256
548	20250310	105600	32391526	1975	1975	1975	1975	0
549	20250310	105500	32391526	1975	1975	1975	1975	0
550	20250310	105400	32391526	1975	1975	1975	1975	10
551	20250310	105300	32371776	1976	1976	1976	1976	0
552	20250310	105200	32371776	1976	1976	1976	1976	0
553	20250310	105100	32371776	1976	1976	1976	1976	0
554	20250310	105000	32371776	1976	1976	1976	1976	0
555	20250310	104900	32371776	1976	1976	1976	1976	0
556	20250310	104800	32371776	1976	1976	1976	1976	2
557	20250310	104700	32367824	1976	1976	1976	1976	0
558	20250310	104600	32367824	1976	1968	1976	1968	3
559	20250310	104500	32361904	1976	1976	1976	1976	5
560	20250310	104400	32352024	1976	1976	1976	1976	0
561	20250310	104300	32352024	1976	1976	1976	1976	0
562	20250310	104200	32352024	1976	1976	1976	1976	0
563	20250310	104100	32352024	1976	1976	1976	1976	0
564	20250310	104000	32352024	1976	1976	1976	1976	30
565	20250310	103900	32292744	1976	1976	1976	1976	0
566	20250310	103800	32292744	1976	1976	1976	1976	0
567	20250310	103700	32292744	1976	1964	1976	1964	4
568	20250310	103600	32284865	1976	1965	1976	1965	3
569	20250310	103500	32278959	1967	1967	1967	1967	1
570	20250310	103400	32276992	1976	1976	1976	1976	1
571	20250310	103300	32275016	1976	1976	1976	1976	0
572	20250310	103200	32275016	1976	1976	1976	1976	0
573	20250310	103100	32275016	1976	1976	1976	1976	0
574	20250310	103000	32275016	1976	1976	1976	1976	0
575	20250310	102900	32275016	1976	1976	1976	1976	0
576	20250310	102800	32275016	1976	1959	1976	1959	1001
577	20250310	102700	30314040	1959	1970	1970	1959	1540
578	20250310	102600	27291706	1978	1978	1978	1978	0
579	20250310	102500	27291706	1978	1978	1978	1978	0
580	20250310	102400	27291706	1978	1973	1978	1973	11
581	20250310	102300	27269998	1967	1967	1967	1967	0
582	20250310	102200	27269998	1967	1967	1967	1967	35
583	20250310	102100	27201153	1965	1977	1977	1965	1005
584	20250310	102000	25214302	1977	1977	1977	1977	0
585	20250310	101900	25214302	1977	1975	1977	1975	21
586	20250310	101800	25172814	1975	1975	1975	1975	1
587	20250310	101700	25170839	1970	1970	1970	1970	509
588	20250310	101600	24168109	1970	1970	1970	1970	0
589	20250310	101500	24168109	1970	1970	1970	1970	0
590	20250310	101400	24168109	1970	1969	1970	1969	99
591	20250310	101300	23973144	1970	1970	1970	1970	0
592	20250310	101200	23973144	1970	1970	1970	1970	1
593	20250310	101100	23971174	1970	1974	1974	1957	121
594	20250310	101000	23734340	1974	1974	1974	1974	1
595	20250310	100900	23732366	1957	1960	1960	1957	3003
596	20250310	100800	17854954	1974	1974	1974	1974	1
597	20250310	100700	17852980	1960	1965	1965	1960	498
598	20250310	100600	16876879	1965	1965	1965	1965	1
599	20250310	100500	16874914	1976	1976	1976	1976	0
600	20250310	100400	16874914	1976	1976	1976	1976	7
601	20250310	100300	16861082	1977	1975	1977	1975	2
602	20250310	100200	16857130	1959	1962	1962	1959	500
603	20250310	100100	15877618	1978	1978	1978	1978	1
604	20250310	100000	15875640	1960	1960	1960	1960	76
605	20250310	095900	15726680	1980	1980	1980	1980	0
606	20250310	095800	15726680	1980	1980	1980	1980	0
607	20250310	095700	15726680	1980	1959	1980	1959	12
608	20250310	095600	15703133	1976	1976	1976	1976	0
609	20250310	095500	15703133	1976	1974	1977	1974	12
610	20250310	095400	15679422	1955	1955	1955	1955	0
611	20250310	095300	15679422	1955	1967	1967	1955	1577
612	20250310	095200	12592920	1967	1968	1968	1963	746
613	20250310	095100	11128483	1968	1963	1968	1963	18
614	20250310	095000	11093094	1968	1963	1968	1963	374
615	20250310	094900	10358922	1968	1968	1968	1968	106
616	20250310	094800	10150314	1964	1965	1965	1964	40
617	20250310	094700	10071744	1981	1981	1981	1981	0
618	20250310	094600	10071744	1981	1981	1981	1981	0
619	20250310	094500	10071744	1981	1981	1981	1981	0
620	20250310	094400	10071744	1981	1981	1981	1981	0
621	20250310	094300	10071744	1981	1978	1981	1978	30
622	20250310	094200	10012368	1962	1963	1963	1962	56
623	20250310	094100	9902485	1964	1968	1968	1964	158
624	20250310	094000	9592165	1968	1968	1968	1968	2
625	20250310	093900	9588229	1979	1979	1979	1979	0
626	20250310	093800	9588229	1979	1979	1979	1979	0
627	20250310	093700	9588229	1979	1979	1979	1979	0
628	20250310	093600	9588229	1979	1979	1979	1979	0
629	20250310	093500	9588229	1979	1979	1979	1979	0
630	20250310	093400	9588229	1979	1979	1979	1979	1
631	20250310	093300	9586250	1979	1965	1979	1965	556
632	20250310	093200	8493690	1965	1965	1965	1965	1
633	20250310	093100	8491725	1965	1963	1965	1963	670
634	20250310	093000	7176367	1963	1962	1963	1962	36
635	20250310	092900	7105726	1964	1963	1964	1963	27
636	20250310	092800	7052723	1964	1965	1965	1964	16
637	20250310	092700	7021293	1965	1968	1968	1965	221
638	20250310	092600	6586706	1971	1970	1971	1970	501
639	20250310	092500	5599735	1971	1971	1971	1971	1
640	20250310	092400	5597764	1967	1971	1971	1967	18
641	20250310	092300	5562336	1978	1978	1978	1978	0
642	20250310	092200	5562336	1978	1978	1978	1973	5
643	20250310	092100	5552453	1979	1968	1979	1968	2
644	20250310	092000	5548506	1979	1969	1979	1969	39
645	20250310	091900	5471694	1979	1971	1979	1970	5
646	20250310	091800	5461833	1980	1980	1980	1980	0
647	20250310	091700	5461833	1980	1980	1980	1980	135
648	20250310	091600	5194533	1969	1973	1973	1969	60
649	20250310	091500	5076331	1973	1974	1983	1973	25
650	20250310	091400	5026993	1974	1984	1984	1974	11
651	20250310	091300	5005259	1984	1984	1984	1984	1
652	20250310	091200	5003275	1984	1984	1984	1984	10
653	20250310	091100	4983435	1984	1984	1984	1984	2
654	20250310	091000	4979467	1984	1984	1984	1984	0
655	20250310	090900	4979467	1984	1984	1984	1975	32
656	20250310	090800	4916249	1975	1975	1975	1975	15
657	20250310	090700	4886624	1975	1975	1975	1975	20
658	20250310	090600	4847124	1984	1984	1984	1984	0
659	20250310	090500	4847124	1984	1984	1984	1984	0
660	20250310	090400	4847124	1984	1968	1984	1955	100
661	20250310	090300	4649036	1984	1970	1984	1966	146
662	20250310	090200	4361397	1970	1975	1984	1970	411
663	20250310	090100	3549713	1983	1974	1983	1974	4
664	20250310	090000	3541799	1953	1953	1985	1953	1813