KissMeData/087260/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	195900	98393156	1994	1994	1994	1994	1485
3	20250326	195800	98393156	1994	1994	1994	1994	0
4	20250326	195700	98393156	1994	1994	1994	1994	0
5	20250326	195600	98393156	1994	1994	1994	1994	0
6	20250326	195500	98393156	1994	1994	1994	1994	0
7	20250326	195400	98393156	1994	1994	1994	1994	0
8	20250326	195300	98393156	1994	1994	1994	1994	0
9	20250326	195200	98393156	1994	1994	1994	1994	0
10	20250326	195100	98393156	1994	1994	1994	1994	0
11	20250326	195000	98393156	1994	1994	1994	1994	0
12	20250326	194900	98393156	1994	1994	1994	1994	0
13	20250326	194800	98393156	1994	1994	1994	1994	0
14	20250326	194700	98393156	1994	1994	1994	1994	0
15	20250326	194600	98393156	1994	1994	1994	1994	0
16	20250326	194500	98393156	1994	1994	1994	1994	0
17	20250326	194400	98393156	1994	1994	1994	1994	0
18	20250326	194300	98393156	1994	1994	1994	1994	0
19	20250326	194200	98393156	1994	1994	1994	1994	0
20	20250326	194100	98393156	1994	1994	1994	1994	0
21	20250326	194000	98393156	1994	1994	1994	1994	0
22	20250326	193900	98393156	1994	1994	1994	1994	0
23	20250326	193800	98393156	1994	1994	1994	1994	0
24	20250326	193700	98393156	1994	1994	1994	1994	0
25	20250326	193600	98393156	1994	1994	1994	1994	0
26	20250326	193500	98393156	1994	1994	1994	1994	0
27	20250326	193400	98393156	1994	1994	1994	1994	0
28	20250326	193300	98393156	1994	1994	1994	1994	0
29	20250326	193200	98393156	1994	1994	1994	1994	0
30	20250326	193100	98393156	1994	1994	1994	1994	0
31	20250326	193000	98393156	1994	1994	1994	1994	0
32	20250326	192900	98393156	1994	1994	1994	1994	1485
33	20250326	192800	98393156	1994	1994	1994	1994	0
34	20250326	192700	98393156	1994	1994	1994	1994	0
35	20250326	192600	98393156	1994	1994	1994	1994	0
36	20250326	192500	98393156	1994	1994	1994	1994	0
37	20250326	192400	98393156	1994	1994	1994	1994	0
38	20250326	192300	98393156	1994	1994	1994	1994	0
39	20250326	192200	98393156	1994	1994	1994	1994	0
40	20250326	192100	98393156	1994	1994	1994	1994	0
41	20250326	192000	98393156	1994	1994	1994	1994	0
42	20250326	191900	98393156	1994	1994	1994	1994	0
43	20250326	191800	98393156	1994	1994	1994	1994	0
44	20250326	191700	98393156	1994	1994	1994	1994	0
45	20250326	191600	98393156	1994	1994	1994	1994	0
46	20250326	191500	98393156	1994	1994	1994	1994	0
47	20250326	191400	98393156	1994	1994	1994	1994	0
48	20250326	191300	98393156	1994	1994	1994	1994	0
49	20250326	191200	98393156	1994	1994	1994	1994	0
50	20250326	191100	98393156	1994	1994	1994	1994	0
51	20250326	191000	98393156	1994	1994	1994	1994	0
52	20250326	190900	98393156	1994	1994	1994	1994	0
53	20250326	190800	98393156	1994	1994	1994	1994	0
54	20250326	190700	98393156	1994	1994	1994	1994	0
55	20250326	190600	98393156	1994	1994	1994	1994	0
56	20250326	190500	98393156	1994	1994	1994	1994	0
57	20250326	190400	98393156	1994	1994	1994	1994	0
58	20250326	190300	98393156	1994	1994	1994	1994	0
59	20250326	190200	98393156	1994	1994	1994	1994	0
60	20250326	190100	98393156	1994	1994	1994	1994	0
61	20250326	190000	98393156	1994	1994	1994	1994	0
62	20250326	185900	98393156	1994	1994	1994	1994	1485
63	20250326	185800	98393156	1994	1994	1994	1994	0
64	20250326	185700	98393156	1994	1994	1994	1994	0
65	20250326	185600	98393156	1994	1994	1994	1994	0
66	20250326	185500	98393156	1994	1994	1994	1994	0
67	20250326	185400	98393156	1994	1994	1994	1994	0
68	20250326	185300	98393156	1994	1994	1994	1994	0
69	20250326	185200	98393156	1994	1994	1994	1994	0
70	20250326	185100	98393156	1994	1994	1994	1994	0
71	20250326	185000	98393156	1994	1994	1994	1994	0
72	20250326	184900	98393156	1994	1994	1994	1994	0
73	20250326	184800	98393156	1994	1994	1994	1994	0
74	20250326	184700	98393156	1994	1994	1994	1994	0
75	20250326	184600	98393156	1994	1994	1994	1994	0
76	20250326	184500	98393156	1994	1994	1994	1994	0
77	20250326	184400	98393156	1994	1994	1994	1994	0
78	20250326	184300	98393156	1994	1994	1994	1994	0
79	20250326	184200	98393156	1994	1994	1994	1994	0
80	20250326	184100	98393156	1994	1994	1994	1994	0
81	20250326	184000	98393156	1994	1994	1994	1994	0
82	20250326	183900	98393156	1994	1994	1994	1994	0
83	20250326	183800	98393156	1994	1994	1994	1994	0
84	20250326	183700	98393156	1994	1994	1994	1994	0
85	20250326	183600	98393156	1994	1994	1994	1994	0
86	20250326	183500	98393156	1994	1994	1994	1994	0
87	20250326	183400	98393156	1994	1994	1994	1994	0
88	20250326	183300	98393156	1994	1994	1994	1994	0
89	20250326	183200	98393156	1994	1994	1994	1994	0
90	20250326	183100	98393156	1994	1994	1994	1994	0
91	20250326	183000	98393156	1994	1994	1994	1994	0
92	20250326	182900	98393156	1994	1994	1994	1994	1485
93	20250326	182800	98393156	1994	1994	1994	1994	0
94	20250326	182700	98393156	1994	1994	1994	1994	0
95	20250326	182600	98393156	1994	1994	1994	1994	0
96	20250326	182500	98393156	1994	1994	1994	1994	0
97	20250326	182400	98393156	1994	1994	1994	1994	0
98	20250326	182300	98393156	1994	1994	1994	1994	0
99	20250326	182200	98393156	1994	1994	1994	1994	0
100	20250326	182100	98393156	1994	1994	1994	1994	0
101	20250326	182000	98393156	1994	1994	1994	1994	0
102	20250326	181900	98393156	1994	1994	1994	1994	0
103	20250326	181800	98393156	1994	1994	1994	1994	0
104	20250326	181700	98393156	1994	1994	1994	1994	0
105	20250326	181600	98393156	1994	1994	1994	1994	0
106	20250326	181500	98393156	1994	1994	1994	1994	0
107	20250326	181400	98393156	1994	1994	1994	1994	0
108	20250326	181300	98393156	1994	1994	1994	1994	0
109	20250326	181200	98393156	1994	1994	1994	1994	0
110	20250326	181100	98393156	1994	1994	1994	1994	0
111	20250326	181000	98393156	1994	1994	1994	1994	0
112	20250326	180900	98393156	1994	1994	1994	1994	0
113	20250326	180800	98393156	1994	1994	1994	1994	0
114	20250326	180700	98393156	1994	1994	1994	1994	0
115	20250326	180600	98393156	1994	1994	1994	1994	0
116	20250326	180500	98393156	1994	1994	1994	1994	0
117	20250326	180400	98393156	1994	1994	1994	1994	0
118	20250326	180300	98393156	1994	1994	1994	1994	0
119	20250326	180200	98393156	1994	1994	1994	1994	0
120	20250326	180100	98393156	1994	1994	1994	1994	0
121	20250326	180000	98393156	1994	1994	1994	1994	0
122	20250326	175900	98393156	1994	1994	1994	1994	1485
123	20250326	175800	98393156	1994	1994	1994	1994	0
124	20250326	175700	98393156	1994	1994	1994	1994	0
125	20250326	175600	98393156	1994	1994	1994	1994	0
126	20250326	175500	98393156	1994	1994	1994	1994	0
127	20250326	175400	98393156	1994	1994	1994	1994	0
128	20250326	175300	98393156	1994	1994	1994	1994	0
129	20250326	175200	98393156	1994	1994	1994	1994	0
130	20250326	175100	98393156	1994	1994	1994	1994	0
131	20250326	175000	98393156	1994	1994	1994	1994	0
132	20250326	174900	98393156	1994	1994	1994	1994	0
133	20250326	174800	98393156	1994	1994	1994	1994	0
134	20250326	174700	98393156	1994	1994	1994	1994	0
135	20250326	174600	98393156	1994	1994	1994	1994	0
136	20250326	174500	98393156	1994	1994	1994	1994	0
137	20250326	174400	98393156	1994	1994	1994	1994	0
138	20250326	174300	98393156	1994	1994	1994	1994	0
139	20250326	174200	98393156	1994	1994	1994	1994	0
140	20250326	174100	98393156	1994	1994	1994	1994	0
141	20250326	174000	98393156	1994	1994	1994	1994	0
142	20250326	173900	98393156	1994	1994	1994	1994	0
143	20250326	173800	98393156	1994	1994	1994	1994	0
144	20250326	173700	98393156	1994	1994	1994	1994	0
145	20250326	173600	98393156	1994	1994	1994	1994	0
146	20250326	173500	98393156	1994	1994	1994	1994	0
147	20250326	173400	98393156	1994	1994	1994	1994	0
148	20250326	173300	98393156	1994	1994	1994	1994	0
149	20250326	173200	98393156	1994	1994	1994	1994	0
150	20250326	173100	98393156	1994	1994	1994	1994	0
151	20250326	173000	98393156	1994	1994	1994	1994	0
152	20250326	172900	98393156	1994	1994	1994	1994	1485
153	20250326	172800	98393156	1994	1994	1994	1994	0
154	20250326	172700	98393156	1994	1994	1994	1994	0
155	20250326	172600	98393156	1994	1994	1994	1994	0
156	20250326	172500	98393156	1994	1994	1994	1994	0
157	20250326	172400	98393156	1994	1994	1994	1994	0
158	20250326	172300	98393156	1994	1994	1994	1994	0
159	20250326	172200	98393156	1994	1994	1994	1994	0
160	20250326	172100	98393156	1994	1994	1994	1994	0
161	20250326	172000	98393156	1994	1994	1994	1994	0
162	20250326	171900	98393156	1994	1994	1994	1994	0
163	20250326	171800	98393156	1994	1994	1994	1994	0
164	20250326	171700	98393156	1994	1994	1994	1994	0
165	20250326	171600	98393156	1994	1994	1994	1994	0
166	20250326	171500	98393156	1994	1994	1994	1994	0
167	20250326	171400	98393156	1994	1994	1994	1994	0
168	20250326	171300	98393156	1994	1994	1994	1994	0
169	20250326	171200	98393156	1994	1994	1994	1994	0
170	20250326	171100	98393156	1994	1994	1994	1994	0
171	20250326	171000	98393156	1994	1994	1994	1994	0
172	20250326	170900	98393156	1994	1994	1994	1994	0
173	20250326	170800	98393156	1994	1994	1994	1994	0
174	20250326	170700	98393156	1994	1994	1994	1994	0
175	20250326	170600	98393156	1994	1994	1994	1994	0
176	20250326	170500	98393156	1994	1994	1994	1994	0
177	20250326	170400	98393156	1994	1994	1994	1994	0
178	20250326	170300	98393156	1994	1994	1994	1994	0
179	20250326	170200	98393156	1994	1994	1994	1994	0
180	20250326	170100	98393156	1994	1994	1994	1994	0
181	20250326	170000	98393156	1994	1994	1994	1994	0
182	20250326	165900	98393156	1994	1994	1994	1994	1485
183	20250326	165800	98393156	1994	1994	1994	1994	0
184	20250326	165700	98393156	1994	1994	1994	1994	0
185	20250326	165600	98393156	1994	1994	1994	1994	0
186	20250326	165500	98393156	1994	1994	1994	1994	0
187	20250326	165400	98393156	1994	1994	1994	1994	0
188	20250326	165300	98393156	1994	1994	1994	1994	0
189	20250326	165200	98393156	1994	1994	1994	1994	0
190	20250326	165100	98393156	1994	1994	1994	1994	0
191	20250326	165000	98393156	1994	1994	1994	1994	0
192	20250326	164900	98393156	1994	1994	1994	1994	0
193	20250326	164800	98393156	1994	1994	1994	1994	0
194	20250326	164700	98393156	1994	1994	1994	1994	0
195	20250326	164600	98393156	1994	1994	1994	1994	0
196	20250326	164500	98393156	1994	1994	1994	1994	0
197	20250326	164400	98393156	1994	1994	1994	1994	0
198	20250326	164300	98393156	1994	1994	1994	1994	0
199	20250326	164200	98393156	1994	1994	1994	1994	0
200	20250326	164100	98393156	1994	1994	1994	1994	0
201	20250326	164000	98393156	1994	1994	1994	1994	0
202	20250326	163900	98393156	1994	1994	1994	1994	0
203	20250326	163800	98393156	1994	1994	1994	1994	0
204	20250326	163700	98393156	1994	1994	1994	1994	0
205	20250326	163600	98393156	1994	1994	1994	1994	0
206	20250326	163500	98393156	1994	1994	1994	1994	0
207	20250326	163400	98393156	1994	1994	1994	1994	0
208	20250326	163300	98393156	1994	1994	1994	1994	0
209	20250326	163200	98393156	1994	1994	1994	1994	0
210	20250326	163100	98393156	1994	1994	1994	1994	0
211	20250326	163000	98393156	1994	1994	1994	1994	0
212	20250326	162900	98393156	1994	1994	1994	1994	1485
213	20250326	162800	98393156	1994	1994	1994	1994	0
214	20250326	162700	98393156	1994	1994	1994	1994	0
215	20250326	162600	98393156	1994	1994	1994	1994	0
216	20250326	162500	98393156	1994	1994	1994	1994	0
217	20250326	162400	98393156	1994	1994	1994	1994	0
218	20250326	162300	98393156	1994	1994	1994	1994	0
219	20250326	162200	98393156	1994	1994	1994	1994	0
220	20250326	162100	98393156	1994	1994	1994	1994	0
221	20250326	162000	98393156	1994	1994	1994	1994	0
222	20250326	161900	98393156	1994	1994	1994	1994	0
223	20250326	161800	98393156	1994	1994	1994	1994	0
224	20250326	161700	98393156	1994	1994	1994	1994	0
225	20250326	161600	98393156	1994	1994	1994	1994	0
226	20250326	161500	98393156	1994	1994	1994	1994	0
227	20250326	161400	98393156	1994	1994	1994	1994	0
228	20250326	161300	98393156	1994	1994	1994	1994	0
229	20250326	161200	98393156	1994	1994	1994	1994	0
230	20250326	161100	98393156	1994	1994	1994	1994	0
231	20250326	161000	98393156	1994	1994	1994	1994	0
232	20250326	160900	98393156	1994	1994	1994	1994	0
233	20250326	160800	98393156	1994	1994	1994	1994	0
234	20250326	160700	98393156	1994	1994	1994	1994	0
235	20250326	160600	98393156	1994	1994	1994	1994	0
236	20250326	160500	98393156	1994	1994	1994	1994	0
237	20250326	160400	98393156	1994	1994	1994	1994	0
238	20250326	160300	98393156	1994	1994	1994	1994	0
239	20250326	160200	98393156	1994	1994	1994	1994	0
240	20250326	160100	98393156	1994	1994	1994	1994	0
241	20250326	160000	98393156	1994	1994	1994	1994	0
242	20250326	155900	98393156	1994	1994	1994	1994	1485
243	20250326	155800	98393156	1994	1994	1994	1994	0
244	20250326	155700	98393156	1994	1994	1994	1994	0
245	20250326	155600	98393156	1994	1994	1994	1994	0
246	20250326	155500	98393156	1994	1994	1994	1994	0
247	20250326	155400	98393156	1994	1994	1994	1994	0
248	20250326	155300	98393156	1994	1994	1994	1994	0
249	20250326	155200	98393156	1994	1994	1994	1994	0
250	20250326	155100	98393156	1994	1994	1994	1994	0
251	20250326	155000	98393156	1994	1994	1994	1994	0
252	20250326	154900	98393156	1994	1994	1994	1994	0
253	20250326	154800	98393156	1994	1994	1994	1994	0
254	20250326	154700	98393156	1994	1994	1994	1994	0
255	20250326	154600	98393156	1994	1994	1994	1994	0
256	20250326	154500	98393156	1994	1994	1994	1994	0
257	20250326	154400	98393156	1994	1994	1994	1994	0
258	20250326	154300	98393156	1994	1994	1994	1994	0
259	20250326	154200	98393156	1994	1994	1994	1994	0
260	20250326	154100	98393156	1994	1994	1994	1994	0
261	20250326	154000	98393156	1994	1994	1994	1994	0
262	20250326	153900	98393156	1994	1994	1994	1994	0
263	20250326	153800	98393156	1994	1994	1994	1994	0
264	20250326	153700	98393156	1994	1994	1994	1994	0
265	20250326	153600	98393156	1994	1994	1994	1994	0
266	20250326	153500	98393156	1994	1994	1994	1994	0
267	20250326	153400	98393156	1994	1994	1994	1994	0
268	20250326	153300	98393156	1994	1994	1994	1994	0
269	20250326	153200	98393156	1994	1994	1994	1994	0
270	20250326	153100	98393156	1994	1994	1994	1994	0
271	20250326	153000	98393156	1994	1994	1994	1994	1485
272	20250326	152900	95432066	1996	1996	1996	1996	0
273	20250326	152800	95432066	1996	1996	1996	1996	0
274	20250326	152700	95432066	1996	1996	1996	1996	0
275	20250326	152600	95432066	1996	1996	1996	1996	0
276	20250326	152500	95432066	1996	1996	1996	1996	0
277	20250326	152400	95432066	1996	1996	1996	1996	0
278	20250326	152300	95432066	1996	1996	1996	1996	0
279	20250326	152200	95432066	1996	1996	1996	1996	0
280	20250326	152100	95432066	1996	1996	1996	1996	0
281	20250326	152000	95432066	1996	1996	1996	1996	0
282	20250326	151900	95432066	1996	1996	1996	1996	0
283	20250326	151800	95432066	1996	1989	1996	1982	1501
284	20250326	151700	92452769	1996	1996	1996	1996	131
285	20250326	151600	92191293	1994	1994	1994	1994	157
286	20250326	151500	91878235	1994	1994	1994	1994	0
287	20250326	151400	91878235	1994	1994	1994	1994	0
288	20250326	151300	91878235	1994	1994	1994	1994	1
289	20250326	151200	91876241	1994	1994	1994	1994	0
290	20250326	151100	91876241	1994	1994	1994	1994	0
291	20250326	151000	91876241	1994	1994	1994	1994	1
292	20250326	150900	91874247	1988	1994	1994	1988	1012
293	20250326	150800	89858704	1994	1994	1994	1994	0
294	20250326	150700	89858704	1994	1994	1994	1994	0
295	20250326	150600	89858704	1994	1994	1994	1994	0
296	20250326	150500	89858704	1994	1994	1994	1994	2
297	20250326	150400	89854716	1994	1994	1994	1994	0
298	20250326	150300	89854716	1994	1994	1994	1994	104
299	20250326	150200	89647340	1994	1994	1994	1994	0
300	20250326	150100	89647340	1994	1994	1994	1994	0
301	20250326	150000	89647340	1994	1994	1994	1994	1
302	20250326	145900	89645346	1993	1993	1993	1993	264
303	20250326	145800	89119194	1993	1993	1993	1993	36
304	20250326	145700	89047446	1993	1993	1993	1993	0
305	20250326	145600	89047446	1993	1993	1993	1993	1
306	20250326	145500	89045453	1994	1994	1994	1994	0
307	20250326	145400	89045453	1994	1994	1994	1994	0
308	20250326	145300	89045453	1994	1994	1994	1994	0
309	20250326	145200	89045453	1994	1994	1994	1994	254
310	20250326	145100	88538977	1994	1994	1994	1994	0
311	20250326	145000	88538977	1994	1994	1994	1994	0
312	20250326	144900	88538977	1994	1994	1994	1994	0
313	20250326	144800	88538977	1994	1994	1994	1994	0
314	20250326	144700	88538977	1994	1994	1994	1994	0
315	20250326	144600	88538977	1994	1994	1994	1994	363
316	20250326	144500	87815155	1994	1994	1994	1994	0
317	20250326	144400	87815155	1994	1994	1994	1994	0
318	20250326	144300	87815155	1994	1994	1994	1994	294
319	20250326	144200	87228919	1994	1994	1994	1994	0
320	20250326	144100	87228919	1994	1994	1994	1994	0
321	20250326	144000	87228919	1994	1994	1994	1994	0
322	20250326	143900	87228919	1994	1994	1994	1994	0
323	20250326	143800	87228919	1994	1994	1994	1994	0
324	20250326	143700	87228919	1994	1994	1994	1994	0
325	20250326	143600	87228919	1994	1994	1994	1994	21
326	20250326	143500	87187045	1994	1994	1994	1994	0
327	20250326	143400	87187045	1994	1994	1994	1994	0
328	20250326	143300	87187045	1994	1994	1994	1994	0
329	20250326	143200	87187045	1994	1994	1994	1994	0
330	20250326	143100	87187045	1994	1994	1994	1994	436
331	20250326	143000	86317661	1994	1994	1994	1994	0
332	20250326	142900	86317661	1994	1994	1994	1994	0
333	20250326	142800	86317661	1994	1994	1994	1994	1
334	20250326	142700	86315667	1994	1993	1994	1993	67
335	20250326	142600	86182132	1993	1993	1993	1993	0
336	20250326	142500	86182132	1993	1993	1993	1993	0
337	20250326	142400	86182132	1993	1993	1993	1993	0
338	20250326	142300	86182132	1993	1993	1993	1993	0
339	20250326	142200	86182132	1993	1993	1993	1993	10
340	20250326	142100	86162202	1993	1993	1993	1993	0
341	20250326	142000	86162202	1993	1993	1993	1993	0
342	20250326	141900	86162202	1993	1993	1993	1993	0
343	20250326	141800	86162202	1993	1993	1993	1993	0
344	20250326	141700	86162202	1993	1993	1993	1993	0
345	20250326	141600	86162202	1993	1993	1993	1993	0
346	20250326	141500	86162202	1993	1993	1993	1993	178
347	20250326	141400	85807448	1993	1993	1993	1993	0
348	20250326	141300	85807448	1993	1993	1993	1993	0
349	20250326	141200	85807448	1993	1993	1993	1993	0
350	20250326	141100	85807448	1993	1993	1993	1993	0
351	20250326	141000	85807448	1993	1993	1993	1993	0
352	20250326	140900	85807448	1993	1993	1993	1993	0
353	20250326	140800	85807448	1993	1993	1993	1993	0
354	20250326	140700	85807448	1993	1993	1993	1993	1
355	20250326	140600	85805455	1990	1990	1990	1990	1
356	20250326	140500	85803465	1993	1990	1993	1990	2
357	20250326	140400	85799482	1993	1990	1993	1990	583
358	20250326	140300	84638325	1990	1990	1990	1990	0
359	20250326	140200	84638325	1990	1990	1990	1990	0
360	20250326	140100	84638325	1990	1991	1991	1990	410
361	20250326	140000	83822268	1992	1991	1992	1991	727
362	20250326	135900	82374810	1992	1992	1992	1992	0
363	20250326	135800	82374810	1992	1992	1992	1992	1
364	20250326	135700	82372818	1992	1992	1992	1992	100
365	20250326	135600	82173618	1992	1991	1992	1991	502
366	20250326	135500	81173635	1992	1992	1992	1992	0
367	20250326	135400	81173635	1992	1992	1992	1992	0
368	20250326	135300	81173635	1992	1992	1992	1992	4
369	20250326	135200	81165667	1992	1992	1992	1992	61
370	20250326	135100	81044155	1992	1992	1992	1992	0
371	20250326	135000	81044155	1992	1992	1992	1992	0
372	20250326	134900	81044155	1992	1992	1992	1992	0
373	20250326	134800	81044155	1992	1992	1992	1992	0
374	20250326	134700	81044155	1992	1992	1992	1992	0
375	20250326	134600	81044155	1992	1992	1992	1992	0
376	20250326	134500	81044155	1992	1992	1992	1992	0
377	20250326	134400	81044155	1992	1992	1992	1992	0
378	20250326	134300	81044155	1992	1992	1992	1992	0
379	20250326	134200	81044155	1992	1991	1992	1991	5
380	20250326	134100	81034199	1992	1992	1992	1992	0
381	20250326	134000	81034199	1992	1991	1992	1991	113
382	20250326	133900	80809215	1991	1991	1991	1991	18
383	20250326	133800	80773377	1992	1992	1992	1992	0
384	20250326	133700	80773377	1992	1992	1992	1992	0
385	20250326	133600	80773377	1992	1992	1992	1992	0
386	20250326	133500	80773377	1992	1992	1992	1992	0
387	20250326	133400	80773377	1992	1992	1992	1992	1
388	20250326	133300	80771385	1991	1986	1991	1986	11
389	20250326	133200	80749489	1991	1991	1991	1991	0
390	20250326	133100	80749489	1991	1991	1991	1991	0
391	20250326	133000	80749489	1991	1983	1991	1983	241
392	20250326	132900	80271546	1992	1992	1992	1992	0
393	20250326	132800	80271546	1992	1992	1992	1992	0
394	20250326	132700	80271546	1992	1984	1992	1984	501
395	20250326	132600	79277554	1984	1992	1992	1984	300
396	20250326	132500	78681554	1992	1992	1992	1992	0
397	20250326	132400	78681554	1992	1992	1992	1992	0
398	20250326	132300	78681554	1992	1984	1992	1984	401
399	20250326	132200	77885962	1992	1992	1992	1992	0
400	20250326	132100	77885962	1992	1986	1992	1981	2001
401	20250326	132000	73917963	1992	1988	1992	1988	101
402	20250326	131900	73717171	1988	1988	1988	1988	300
403	20250326	131800	73120771	1992	1992	1992	1992	96
404	20250326	131700	72929539	1992	1992	1992	1992	1
405	20250326	131600	72927547	1984	1984	1984	1984	0
406	20250326	131500	72927547	1984	1984	1984	1984	1
407	20250326	131400	72925563	1992	1992	1992	1992	0
408	20250326	131300	72925563	1992	1992	1992	1992	0
409	20250326	131200	72925563	1992	1992	1992	1992	0
410	20250326	131100	72925563	1992	1992	1992	1992	1
411	20250326	131000	72923571	1990	1990	1990	1990	1
412	20250326	130900	72921581	1983	1983	1983	1983	1
413	20250326	130800	72919598	1983	1983	1983	1983	1
414	20250326	130700	72917615	1993	1993	1993	1993	0
415	20250326	130600	72917615	1993	1993	1993	1993	0
416	20250326	130500	72917615	1993	1993	1993	1993	0
417	20250326	130400	72917615	1993	1993	1993	1993	1
418	20250326	130300	72915622	1984	1993	1993	1984	301
419	20250326	130200	72318429	1989	1989	1989	1989	200
420	20250326	130100	71920629	1989	1989	1989	1989	3
421	20250326	130000	71914662	1993	1993	1993	1993	0
422	20250326	125900	71914662	1993	1993	1993	1993	0
423	20250326	125800	71914662	1993	1993	1993	1993	0
424	20250326	125700	71914662	1993	1993	1993	1993	0
425	20250326	125600	71914662	1993	1993	1993	1993	0
426	20250326	125500	71914662	1993	1993	1993	1993	0
427	20250326	125400	71914662	1993	1993	1993	1993	1
428	20250326	125300	71912669	1982	1982	1982	1982	2
429	20250326	125200	71908705	1992	1992	1992	1992	0
430	20250326	125100	71908705	1992	1992	1992	1992	100
431	20250326	125000	71709505	1992	1992	1992	1992	0
432	20250326	124900	71709505	1992	1992	1992	1992	39
433	20250326	124800	71631817	1992	1992	1992	1992	0
434	20250326	124700	71631817	1992	1989	1992	1981	3802
435	20250326	124600	64090175	1993	1993	1993	1993	0
436	20250326	124500	64090175	1993	1993	1993	1993	0
437	20250326	124400	64090175	1993	1993	1993	1993	0
438	20250326	124300	64090175	1993	1993	1993	1993	0
439	20250326	124200	64090175	1993	1993	1993	1993	0
440	20250326	124100	64090175	1993	1993	1993	1993	0
441	20250326	124000	64090175	1993	1993	1993	1993	186
442	20250326	123900	63719477	1993	1989	1993	1989	2
443	20250326	123800	63715495	1993	1993	1993	1993	0
444	20250326	123700	63715495	1993	1993	1993	1993	0
445	20250326	123600	63715495	1993	1993	1993	1993	0
446	20250326	123500	63715495	1993	1993	1993	1993	0
447	20250326	123400	63715495	1993	1989	1993	1989	2
448	20250326	123300	63711513	1993	1993	1993	1993	0
449	20250326	123200	63711513	1993	1993	1993	1993	0
450	20250326	123100	63711513	1993	1993	1993	1993	1
451	20250326	123000	63709520	1985	1985	1985	1985	27
452	20250326	122900	63655925	1989	1989	1989	1989	49
453	20250326	122800	63558464	1989	1989	1989	1989	38
454	20250326	122700	63482882	1992	1992	1992	1992	0
455	20250326	122600	63482882	1992	1992	1992	1992	0
456	20250326	122500	63482882	1992	1989	1992	1989	2
457	20250326	122400	63478901	1992	1992	1992	1992	1
458	20250326	122300	63476909	1989	1989	1989	1989	1
459	20250326	122200	63474920	1993	1993	1993	1993	0
460	20250326	122100	63474920	1993	1993	1993	1993	0
461	20250326	122000	63474920	1993	1993	1993	1993	0
462	20250326	121900	63474920	1993	1993	1993	1993	0
463	20250326	121800	63474920	1993	1993	1993	1993	0
464	20250326	121700	63474920	1993	1993	1993	1993	0
465	20250326	121600	63474920	1993	1993	1993	1993	1
466	20250326	121500	63472927	1984	1984	1984	1984	0
467	20250326	121400	63472927	1984	1984	1984	1984	0
468	20250326	121300	63472927	1984	1985	1985	1984	1551
469	20250326	121200	60394494	1990	1990	1990	1990	0
470	20250326	121100	60394494	1990	1990	1990	1990	11
471	20250326	121000	60372604	1993	1994	1994	1993	51
472	20250326	120900	60270960	1990	1990	1990	1990	2
473	20250326	120800	60266980	1994	1994	1994	1994	1
474	20250326	120700	60264986	1994	1994	1994	1994	1
475	20250326	120600	60262992	1981	1985	1985	1981	400
476	20250326	120500	59470206	1994	1994	1994	1994	0
477	20250326	120400	59470206	1994	1994	1994	1994	0
478	20250326	120300	59470206	1994	1994	1994	1994	10
479	20250326	120200	59450266	1994	1994	1994	1994	0
480	20250326	120100	59450266	1994	1994	1994	1994	10
481	20250326	120000	59430326	1994	1994	1994	1994	0
482	20250326	115900	59430326	1994	1984	1994	1984	5
483	20250326	115800	59420396	1994	1994	1994	1994	0
484	20250326	115700	59420396	1994	1994	1994	1994	1
485	20250326	115600	59418402	1981	1981	1981	1981	0
486	20250326	115500	59418402	1981	1981	1981	1981	0
487	20250326	115400	59418402	1981	1981	1981	1981	5
488	20250326	115300	59408497	1981	1984	1984	1981	702
489	20250326	115200	58017126	1994	1994	1994	1994	0
490	20250326	115100	58017126	1994	1994	1994	1994	23
491	20250326	115000	57971264	1994	1994	1994	1994	0
492	20250326	114900	57971264	1994	1984	1994	1982	82
493	20250326	114800	57808713	1994	1994	1994	1994	1
494	20250326	114700	57806719	1981	1981	1981	1981	0
495	20250326	114600	57806719	1981	1981	1981	1981	0
496	20250326	114500	57806719	1981	1981	1981	1981	0
497	20250326	114400	57806719	1981	1988	1988	1981	615
498	20250326	114300	56587573	1994	1994	1994	1994	0
499	20250326	114200	56587573	1994	1994	1994	1994	0
500	20250326	114100	56587573	1994	1994	1994	1994	0
501	20250326	114000	56587573	1994	1994	1994	1994	1
502	20250326	113900	56585579	1993	1993	1993	1993	0
503	20250326	113800	56585579	1993	1993	1993	1993	0
504	20250326	113700	56585579	1993	1993	1993	1993	0
505	20250326	113600	56585579	1993	1993	1993	1993	0
506	20250326	113500	56585579	1993	1993	1993	1993	0
507	20250326	113400	56585579	1993	1989	1993	1989	17
508	20250326	113300	56551762	1994	1994	1994	1994	0
509	20250326	113200	56551762	1994	1994	1994	1994	0
510	20250326	113100	56551762	1994	1990	1994	1990	295
511	20250326	113000	55964708	1995	1995	1995	1995	0
512	20250326	112900	55964708	1995	1995	1995	1995	0
513	20250326	112800	55964708	1995	1995	1995	1995	0
514	20250326	112700	55964708	1995	1991	1995	1991	19
515	20250326	112600	55926871	1996	1996	1996	1996	0
516	20250326	112500	55926871	1996	1996	1996	1996	1
517	20250326	112400	55924875	1996	1996	1996	1996	0
518	20250326	112300	55924875	1996	1996	1996	1996	26
519	20250326	112200	55872979	1996	1996	1996	1996	0
520	20250326	112100	55872979	1996	1991	1996	1991	2
521	20250326	112000	55868992	1996	1996	1996	1996	1
522	20250326	111900	55866996	1994	1994	1994	1994	826
523	20250326	111800	54219952	1997	1997	1997	1997	0
524	20250326	111700	54219952	1997	1997	1997	1997	0
525	20250326	111600	54219952	1997	1997	1997	1997	0
526	20250326	111500	54219952	1997	1997	1997	1997	0
527	20250326	111400	54219952	1997	1997	1997	1997	0
528	20250326	111300	54219952	1997	1997	1997	1997	0
529	20250326	111200	54219952	1997	1997	1997	1997	0
530	20250326	111100	54219952	1997	1997	1997	1997	0
531	20250326	111000	54219952	1997	1997	1997	1997	0
532	20250326	110900	54219952	1997	1997	1997	1997	133
533	20250326	110800	53954351	1997	1997	1997	1997	0
534	20250326	110700	53954351	1997	1997	1997	1995	52
535	20250326	110600	53850511	1997	1997	1997	1997	0
536	20250326	110500	53850511	1997	1997	1997	1997	0
537	20250326	110400	53850511	1997	1997	1997	1997	0
538	20250326	110300	53850511	1997	1997	1997	1997	0
539	20250326	110200	53850511	1997	1997	1997	1997	0
540	20250326	110100	53850511	1997	1997	1997	1997	0
541	20250326	110000	53850511	1997	1997	1997	1997	0
542	20250326	105900	53850511	1997	1997	1997	1997	0
543	20250326	105800	53850511	1997	1997	1997	1997	0
544	20250326	105700	53850511	1997	1997	1997	1997	0
545	20250326	105600	53850511	1997	1997	1997	1997	0
546	20250326	105500	53850511	1997	1997	1997	1997	20
547	20250326	105400	53810571	1997	1997	1997	1997	0
548	20250326	105300	53810571	1997	1997	1997	1997	0
549	20250326	105200	53810571	1997	1997	1997	1997	20
550	20250326	105100	53770631	1997	1997	1997	1997	0
551	20250326	105000	53770631	1997	1997	1997	1997	1
552	20250326	104900	53768634	1994	1994	1994	1994	0
553	20250326	104800	53768634	1994	1994	1994	1994	0
554	20250326	104700	53768634	1994	1994	1994	1994	0
555	20250326	104600	53768634	1994	1994	1994	1994	274
556	20250326	104500	53222278	1994	1994	1994	1994	0
557	20250326	104400	53222278	1994	1994	1994	1994	0
558	20250326	104300	53222278	1994	1994	1994	1994	0
559	20250326	104200	53222278	1994	1994	1994	1994	0
560	20250326	104100	53222278	1994	1994	1994	1994	0
561	20250326	104000	53222278	1994	1994	1994	1994	0
562	20250326	103900	53222278	1994	1994	1994	1994	2
563	20250326	103800	53218290	1994	1994	1994	1994	0
564	20250326	103700	53218290	1994	1994	1994	1994	0
565	20250326	103600	53218290	1994	1994	1994	1994	0
566	20250326	103500	53218290	1994	1994	1994	1994	1
567	20250326	103400	53216296	1994	1994	1994	1994	0
568	20250326	103300	53216296	1994	1994	1994	1994	0
569	20250326	103200	53216296	1994	1994	1994	1994	4166
570	20250326	103100	44909292	1995	1995	1995	1995	0
571	20250326	103000	44909292	1995	1995	1995	1995	0
572	20250326	102900	44909292	1995	1995	1995	1995	0
573	20250326	102800	44909292	1995	1995	1995	1995	0
574	20250326	102700	44909292	1995	1995	1995	1995	0
575	20250326	102600	44909292	1995	1995	1995	1995	198
576	20250326	102500	44514282	1995	1995	1995	1995	28
577	20250326	102400	44458422	1995	1995	1995	1995	0
578	20250326	102300	44458422	1995	1995	1995	1995	0
579	20250326	102200	44458422	1995	1995	1995	1995	0
580	20250326	102100	44458422	1995	1995	1995	1995	0
581	20250326	102000	44458422	1995	1995	1995	1995	100
582	20250326	101900	44258922	1997	1997	1997	1997	0
583	20250326	101800	44258922	1997	1994	1997	1994	74
584	20250326	101700	44111363	1993	1993	1993	1993	0
585	20250326	101600	44111363	1993	1993	1993	1993	1
586	20250326	101500	44109370	1994	1989	1994	1988	28
587	20250326	101400	44053699	1994	1994	1994	1994	0
588	20250326	101300	44053699	1994	1994	1994	1994	0
589	20250326	101200	44053699	1994	1994	1994	1994	4
590	20250326	101100	44045723	1994	1993	1994	1992	19
591	20250326	101000	44007862	1994	1994	1994	1994	0
592	20250326	100900	44007862	1994	1994	1994	1994	0
593	20250326	100800	44007862	1994	1985	1994	1980	115
594	20250326	100700	43780047	1994	1994	1994	1994	0
595	20250326	100600	43780047	1994	1994	1994	1994	0
596	20250326	100500	43780047	1994	1994	1994	1994	0
597	20250326	100400	43780047	1994	1992	1994	1992	3201
598	20250326	100300	37400572	1992	1986	1992	1980	1752
599	20250326	100200	33929507	1992	1992	1992	1992	0
600	20250326	100100	33929507	1992	1992	1992	1992	0
601	20250326	100000	33929507	1992	1992	1992	1992	0
602	20250326	095900	33929507	1992	1992	1992	1992	0
603	20250326	095800	33929507	1992	1992	1992	1992	100
604	20250326	095700	33730307	1992	1992	1992	1992	0
605	20250326	095600	33730307	1992	1992	1992	1992	0
606	20250326	095500	33730307	1992	1992	1992	1992	1
607	20250326	095400	33728315	1986	1992	1992	1986	2
608	20250326	095300	33724337	1985	1984	1992	1984	3
609	20250326	095200	33718376	1993	1993	1993	1993	0
610	20250326	095100	33718376	1993	1993	1993	1993	0
611	20250326	095000	33718376	1993	1993	1993	1993	0
612	20250326	094900	33718376	1993	1993	1993	1993	0
613	20250326	094800	33718376	1993	1993	1993	1993	0
614	20250326	094700	33718376	1993	1993	1993	1993	1
615	20250326	094600	33716383	1993	1993	1993	1988	3
616	20250326	094500	33710409	1993	1993	1993	1993	7
617	20250326	094400	33696458	1993	1993	1993	1993	13
618	20250326	094300	33670549	1993	1984	1993	1983	10
619	20250326	094200	33650694	1994	1994	1994	1994	0
620	20250326	094100	33650694	1994	1994	1994	1994	0
621	20250326	094000	33650694	1994	1994	1994	1994	0
622	20250326	093900	33650694	1994	1983	1994	1982	1365
623	20250326	093800	30944837	1994	1994	1994	1994	0
624	20250326	093700	30944837	1994	1994	1994	1994	0
625	20250326	093600	30944837	1994	1994	1994	1982	477
626	20250326	093500	29999365	1983	1985	1994	1983	656
627	20250326	093400	28698421	1986	1986	1986	1986	40
628	20250326	093300	28618981	1994	1988	1994	1987	24
629	20250326	093200	28571256	1994	1994	1994	1987	17
630	20250326	093100	28537451	1989	1994	1994	1989	5
631	20250326	093000	28527499	1990	1990	1990	1990	1
632	20250326	092900	28525509	1990	1990	1990	1990	0
633	20250326	092800	28525509	1990	1990	1994	1990	601
634	20250326	092700	27329515	1990	1992	1992	1990	6
635	20250326	092600	27317571	1994	1992	1994	1992	81
636	20250326	092500	27156077	1993	1994	1994	1993	3
637	20250326	092400	27150096	1995	1994	1995	1994	3001
638	20250326	092300	21163104	2000	2000	2000	2000	0
639	20250326	092200	21163104	2000	2000	2000	2000	0
640	20250326	092100	21163104	2000	2000	2000	2000	40
641	20250326	092000	21083104	2000	2000	2000	2000	0
642	20250326	091900	21083104	2000	1998	2000	1996	4453
643	20250326	091800	12189461	2000	2000	2000	2000	15
644	20250326	091700	12159461	1999	1999	1999	1999	1248
645	20250326	091600	9664709	1999	1998	1999	1998	177
646	20250326	091500	9310935	1998	1999	1999	1998	292
647	20250326	091400	8727518	1998	1998	1998	1998	311
648	20250326	091300	8106140	1999	1999	1999	1999	0
649	20250326	091200	8106140	1999	1999	1999	1999	246
650	20250326	091100	7614386	1999	1999	1999	1999	0
651	20250326	091000	7614386	1999	2000	2000	1999	103
652	20250326	090900	7408388	2000	2000	2000	2000	1
653	20250326	090800	7406388	2000	1997	2000	1997	637
654	20250326	090700	6132391	1997	1998	1998	1997	8
655	20250326	090600	6116408	2005	1999	2005	1998	207
656	20250326	090500	5702716	2005	2005	2005	2005	1
657	20250326	090400	5700711	2000	1998	2000	1998	903
658	20250326	090300	3896041	1999	1999	1999	1999	0
659	20250326	090200	3896041	1999	1999	1999	1999	0
660	20250326	090100	3896041	1999	1999	1999	1999	0
661	20250326	090000	3896041	1999	1986	1999	1986	1961