KissMeData/087260/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	200300	128421344	1985	1985	1985	1985	1336
3	20250313	200200	128421344	1985	1985	1985	1985	0
4	20250313	200100	128421344	1985	1985	1985	1985	0
5	20250313	200000	128421344	1985	1985	1985	1985	0
6	20250313	195900	128421344	1985	1985	1985	1985	0
7	20250313	195800	128421344	1985	1985	1985	1985	0
8	20250313	195700	128421344	1985	1985	1985	1985	0
9	20250313	195600	128421344	1985	1985	1985	1985	0
10	20250313	195500	128421344	1985	1985	1985	1985	0
11	20250313	195400	128421344	1985	1985	1985	1985	0
12	20250313	195300	128421344	1985	1985	1985	1985	0
13	20250313	195200	128421344	1985	1985	1985	1985	0
14	20250313	195100	128421344	1985	1985	1985	1985	0
15	20250313	195000	128421344	1985	1985	1985	1985	0
16	20250313	194900	128421344	1985	1985	1985	1985	0
17	20250313	194800	128421344	1985	1985	1985	1985	0
18	20250313	194700	128421344	1985	1985	1985	1985	0
19	20250313	194600	128421344	1985	1985	1985	1985	0
20	20250313	194500	128421344	1985	1985	1985	1985	0
21	20250313	194400	128421344	1985	1985	1985	1985	0
22	20250313	194300	128421344	1985	1985	1985	1985	0
23	20250313	194200	128421344	1985	1985	1985	1985	0
24	20250313	194100	128421344	1985	1985	1985	1985	0
25	20250313	194000	128421344	1985	1985	1985	1985	0
26	20250313	193900	128421344	1985	1985	1985	1985	0
27	20250313	193800	128421344	1985	1985	1985	1985	0
28	20250313	193700	128421344	1985	1985	1985	1985	0
29	20250313	193600	128421344	1985	1985	1985	1985	0
30	20250313	193500	128421344	1985	1985	1985	1985	0
31	20250313	193400	128421344	1985	1985	1985	1985	0
32	20250313	193300	128421344	1985	1985	1985	1985	1336
33	20250313	193200	128421344	1985	1985	1985	1985	0
34	20250313	193100	128421344	1985	1985	1985	1985	0
35	20250313	193000	128421344	1985	1985	1985	1985	0
36	20250313	192900	128421344	1985	1985	1985	1985	0
37	20250313	192800	128421344	1985	1985	1985	1985	0
38	20250313	192700	128421344	1985	1985	1985	1985	0
39	20250313	192600	128421344	1985	1985	1985	1985	0
40	20250313	192500	128421344	1985	1985	1985	1985	0
41	20250313	192400	128421344	1985	1985	1985	1985	0
42	20250313	192300	128421344	1985	1985	1985	1985	0
43	20250313	192200	128421344	1985	1985	1985	1985	0
44	20250313	192100	128421344	1985	1985	1985	1985	0
45	20250313	192000	128421344	1985	1985	1985	1985	0
46	20250313	191900	128421344	1985	1985	1985	1985	0
47	20250313	191800	128421344	1985	1985	1985	1985	0
48	20250313	191700	128421344	1985	1985	1985	1985	0
49	20250313	191600	128421344	1985	1985	1985	1985	0
50	20250313	191500	128421344	1985	1985	1985	1985	0
51	20250313	191400	128421344	1985	1985	1985	1985	0
52	20250313	191300	128421344	1985	1985	1985	1985	0
53	20250313	191200	128421344	1985	1985	1985	1985	0
54	20250313	191100	128421344	1985	1985	1985	1985	0
55	20250313	191000	128421344	1985	1985	1985	1985	0
56	20250313	190900	128421344	1985	1985	1985	1985	0
57	20250313	190800	128421344	1985	1985	1985	1985	0
58	20250313	190700	128421344	1985	1985	1985	1985	0
59	20250313	190600	128421344	1985	1985	1985	1985	0
60	20250313	190500	128421344	1985	1985	1985	1985	0
61	20250313	190400	128421344	1985	1985	1985	1985	0
62	20250313	190300	128421344	1985	1985	1985	1985	1336
63	20250313	190200	128421344	1985	1985	1985	1985	0
64	20250313	190100	128421344	1985	1985	1985	1985	0
65	20250313	190000	128421344	1985	1985	1985	1985	0
66	20250313	185900	128421344	1985	1985	1985	1985	0
67	20250313	185800	128421344	1985	1985	1985	1985	0
68	20250313	185700	128421344	1985	1985	1985	1985	0
69	20250313	185600	128421344	1985	1985	1985	1985	0
70	20250313	185500	128421344	1985	1985	1985	1985	0
71	20250313	185400	128421344	1985	1985	1985	1985	0
72	20250313	185300	128421344	1985	1985	1985	1985	0
73	20250313	185200	128421344	1985	1985	1985	1985	0
74	20250313	185100	128421344	1985	1985	1985	1985	0
75	20250313	185000	128421344	1985	1985	1985	1985	0
76	20250313	184900	128421344	1985	1985	1985	1985	0
77	20250313	184800	128421344	1985	1985	1985	1985	0
78	20250313	184700	128421344	1985	1985	1985	1985	0
79	20250313	184600	128421344	1985	1985	1985	1985	0
80	20250313	184500	128421344	1985	1985	1985	1985	0
81	20250313	184400	128421344	1985	1985	1985	1985	0
82	20250313	184300	128421344	1985	1985	1985	1985	0
83	20250313	184200	128421344	1985	1985	1985	1985	0
84	20250313	184100	128421344	1985	1985	1985	1985	0
85	20250313	184000	128421344	1985	1985	1985	1985	0
86	20250313	183900	128421344	1985	1985	1985	1985	0
87	20250313	183800	128421344	1985	1985	1985	1985	0
88	20250313	183700	128421344	1985	1985	1985	1985	0
89	20250313	183600	128421344	1985	1985	1985	1985	0
90	20250313	183500	128421344	1985	1985	1985	1985	0
91	20250313	183400	128421344	1985	1985	1985	1985	0
92	20250313	183300	128421344	1985	1985	1985	1985	1336
93	20250313	183200	128421344	1985	1985	1985	1985	0
94	20250313	183100	128421344	1985	1985	1985	1985	0
95	20250313	183000	128421344	1985	1985	1985	1985	0
96	20250313	182900	128421344	1985	1985	1985	1985	0
97	20250313	182800	128421344	1985	1985	1985	1985	0
98	20250313	182700	128421344	1985	1985	1985	1985	0
99	20250313	182600	128421344	1985	1985	1985	1985	0
100	20250313	182500	128421344	1985	1985	1985	1985	0
101	20250313	182400	128421344	1985	1985	1985	1985	0
102	20250313	182300	128421344	1985	1985	1985	1985	0
103	20250313	182200	128421344	1985	1985	1985	1985	0
104	20250313	182100	128421344	1985	1985	1985	1985	0
105	20250313	182000	128421344	1985	1985	1985	1985	0
106	20250313	181900	128421344	1985	1985	1985	1985	0
107	20250313	181800	128421344	1985	1985	1985	1985	0
108	20250313	181700	128421344	1985	1985	1985	1985	0
109	20250313	181600	128421344	1985	1985	1985	1985	0
110	20250313	181500	128421344	1985	1985	1985	1985	0
111	20250313	181400	128421344	1985	1985	1985	1985	0
112	20250313	181300	128421344	1985	1985	1985	1985	0
113	20250313	181200	128421344	1985	1985	1985	1985	0
114	20250313	181100	128421344	1985	1985	1985	1985	0
115	20250313	181000	128421344	1985	1985	1985	1985	0
116	20250313	180900	128421344	1985	1985	1985	1985	0
117	20250313	180800	128421344	1985	1985	1985	1985	0
118	20250313	180700	128421344	1985	1985	1985	1985	0
119	20250313	180600	128421344	1985	1985	1985	1985	0
120	20250313	180500	128421344	1985	1985	1985	1985	0
121	20250313	180400	128421344	1985	1985	1985	1985	0
122	20250313	180300	128421344	1985	1985	1985	1985	1336
123	20250313	180200	128421344	1985	1985	1985	1985	0
124	20250313	180100	128421344	1985	1985	1985	1985	0
125	20250313	180000	128421344	1985	1985	1985	1985	0
126	20250313	175900	128421344	1985	1985	1985	1985	0
127	20250313	175800	128421344	1985	1985	1985	1985	0
128	20250313	175700	128421344	1985	1985	1985	1985	0
129	20250313	175600	128421344	1985	1985	1985	1985	0
130	20250313	175500	128421344	1985	1985	1985	1985	0
131	20250313	175400	128421344	1985	1985	1985	1985	0
132	20250313	175300	128421344	1985	1985	1985	1985	0
133	20250313	175200	128421344	1985	1985	1985	1985	0
134	20250313	175100	128421344	1985	1985	1985	1985	0
135	20250313	175000	128421344	1985	1985	1985	1985	0
136	20250313	174900	128421344	1985	1985	1985	1985	0
137	20250313	174800	128421344	1985	1985	1985	1985	0
138	20250313	174700	128421344	1985	1985	1985	1985	0
139	20250313	174600	128421344	1985	1985	1985	1985	0
140	20250313	174500	128421344	1985	1985	1985	1985	0
141	20250313	174400	128421344	1985	1985	1985	1985	0
142	20250313	174300	128421344	1985	1985	1985	1985	0
143	20250313	174200	128421344	1985	1985	1985	1985	0
144	20250313	174100	128421344	1985	1985	1985	1985	0
145	20250313	174000	128421344	1985	1985	1985	1985	0
146	20250313	173900	128421344	1985	1985	1985	1985	0
147	20250313	173800	128421344	1985	1985	1985	1985	0
148	20250313	173700	128421344	1985	1985	1985	1985	0
149	20250313	173600	128421344	1985	1985	1985	1985	0
150	20250313	173500	128421344	1985	1985	1985	1985	0
151	20250313	173400	128421344	1985	1985	1985	1985	0
152	20250313	173300	128421344	1985	1985	1985	1985	1336
153	20250313	173200	128421344	1985	1985	1985	1985	0
154	20250313	173100	128421344	1985	1985	1985	1985	0
155	20250313	173000	128421344	1985	1985	1985	1985	0
156	20250313	172900	128421344	1985	1985	1985	1985	0
157	20250313	172800	128421344	1985	1985	1985	1985	0
158	20250313	172700	128421344	1985	1985	1985	1985	0
159	20250313	172600	128421344	1985	1985	1985	1985	0
160	20250313	172500	128421344	1985	1985	1985	1985	0
161	20250313	172400	128421344	1985	1985	1985	1985	0
162	20250313	172300	128421344	1985	1985	1985	1985	0
163	20250313	172200	128421344	1985	1985	1985	1985	0
164	20250313	172100	128421344	1985	1985	1985	1985	0
165	20250313	172000	128421344	1985	1985	1985	1985	0
166	20250313	171900	128421344	1985	1985	1985	1985	0
167	20250313	171800	128421344	1985	1985	1985	1985	0
168	20250313	171700	128421344	1985	1985	1985	1985	0
169	20250313	171600	128421344	1985	1985	1985	1985	0
170	20250313	171500	128421344	1985	1985	1985	1985	0
171	20250313	171400	128421344	1985	1985	1985	1985	0
172	20250313	171300	128421344	1985	1985	1985	1985	0
173	20250313	171200	128421344	1985	1985	1985	1985	0
174	20250313	171100	128421344	1985	1985	1985	1985	0
175	20250313	171000	128421344	1985	1985	1985	1985	0
176	20250313	170900	128421344	1985	1985	1985	1985	0
177	20250313	170800	128421344	1985	1985	1985	1985	0
178	20250313	170700	128421344	1985	1985	1985	1985	0
179	20250313	170600	128421344	1985	1985	1985	1985	0
180	20250313	170500	128421344	1985	1985	1985	1985	0
181	20250313	170400	128421344	1985	1985	1985	1985	0
182	20250313	170300	128421344	1985	1985	1985	1985	1336
183	20250313	170200	128421344	1985	1985	1985	1985	0
184	20250313	170100	128421344	1985	1985	1985	1985	0
185	20250313	170000	128421344	1985	1985	1985	1985	0
186	20250313	165900	128421344	1985	1985	1985	1985	0
187	20250313	165800	128421344	1985	1985	1985	1985	0
188	20250313	165700	128421344	1985	1985	1985	1985	0
189	20250313	165600	128421344	1985	1985	1985	1985	0
190	20250313	165500	128421344	1985	1985	1985	1985	0
191	20250313	165400	128421344	1985	1985	1985	1985	0
192	20250313	165300	128421344	1985	1985	1985	1985	0
193	20250313	165200	128421344	1985	1985	1985	1985	0
194	20250313	165100	128421344	1985	1985	1985	1985	0
195	20250313	165000	128421344	1985	1985	1985	1985	0
196	20250313	164900	128421344	1985	1985	1985	1985	0
197	20250313	164800	128421344	1985	1985	1985	1985	0
198	20250313	164700	128421344	1985	1985	1985	1985	0
199	20250313	164600	128421344	1985	1985	1985	1985	0
200	20250313	164500	128421344	1985	1985	1985	1985	0
201	20250313	164400	128421344	1985	1985	1985	1985	0
202	20250313	164300	128421344	1985	1985	1985	1985	0
203	20250313	164200	128421344	1985	1985	1985	1985	0
204	20250313	164100	128421344	1985	1985	1985	1985	0
205	20250313	164000	128421344	1985	1985	1985	1985	0
206	20250313	163900	128421344	1985	1985	1985	1985	0
207	20250313	163800	128421344	1985	1985	1985	1985	0
208	20250313	163700	128421344	1985	1985	1985	1985	0
209	20250313	163600	128421344	1985	1985	1985	1985	0
210	20250313	163500	128421344	1985	1985	1985	1985	0
211	20250313	163400	128421344	1985	1985	1985	1985	0
212	20250313	163300	128421344	1985	1985	1985	1985	1336
213	20250313	163200	128421344	1985	1985	1985	1985	0
214	20250313	163100	128421344	1985	1985	1985	1985	0
215	20250313	163000	128421344	1985	1985	1985	1985	0
216	20250313	162900	128421344	1985	1985	1985	1985	0
217	20250313	162800	128421344	1985	1985	1985	1985	0
218	20250313	162700	128421344	1985	1985	1985	1985	0
219	20250313	162600	128421344	1985	1985	1985	1985	0
220	20250313	162500	128421344	1985	1985	1985	1985	0
221	20250313	162400	128421344	1985	1985	1985	1985	0
222	20250313	162300	128421344	1985	1985	1985	1985	0
223	20250313	162200	128421344	1985	1985	1985	1985	0
224	20250313	162100	128421344	1985	1985	1985	1985	0
225	20250313	162000	128421344	1985	1985	1985	1985	0
226	20250313	161900	128421344	1985	1985	1985	1985	0
227	20250313	161800	128421344	1985	1985	1985	1985	0
228	20250313	161700	128421344	1985	1985	1985	1985	0
229	20250313	161600	128421344	1985	1985	1985	1985	0
230	20250313	161500	128421344	1985	1985	1985	1985	0
231	20250313	161400	128421344	1985	1985	1985	1985	0
232	20250313	161300	128421344	1985	1985	1985	1985	0
233	20250313	161200	128421344	1985	1985	1985	1985	0
234	20250313	161100	128421344	1985	1985	1985	1985	0
235	20250313	161000	128421344	1985	1985	1985	1985	0
236	20250313	160900	128421344	1985	1985	1985	1985	0
237	20250313	160800	128421344	1985	1985	1985	1985	0
238	20250313	160700	128421344	1985	1985	1985	1985	0
239	20250313	160600	128421344	1985	1985	1985	1985	0
240	20250313	160500	128421344	1985	1985	1985	1985	0
241	20250313	160400	128421344	1985	1985	1985	1985	0
242	20250313	160300	128421344	1985	1985	1985	1985	1336
243	20250313	160200	128421344	1985	1985	1985	1985	0
244	20250313	160100	128421344	1985	1985	1985	1985	0
245	20250313	160000	128421344	1985	1985	1985	1985	0
246	20250313	155900	128421344	1985	1985	1985	1985	0
247	20250313	155800	128421344	1985	1985	1985	1985	0
248	20250313	155700	128421344	1985	1985	1985	1985	0
249	20250313	155600	128421344	1985	1985	1985	1985	0
250	20250313	155500	128421344	1985	1985	1985	1985	0
251	20250313	155400	128421344	1985	1985	1985	1985	0
252	20250313	155300	128421344	1985	1985	1985	1985	0
253	20250313	155200	128421344	1985	1985	1985	1985	0
254	20250313	155100	128421344	1985	1985	1985	1985	0
255	20250313	155000	128421344	1985	1985	1985	1985	0
256	20250313	154900	128421344	1985	1985	1985	1985	0
257	20250313	154800	128421344	1985	1985	1985	1985	0
258	20250313	154700	128421344	1985	1985	1985	1985	0
259	20250313	154600	128421344	1985	1985	1985	1985	0
260	20250313	154500	128421344	1985	1985	1985	1985	0
261	20250313	154400	128421344	1985	1985	1985	1985	0
262	20250313	154300	128421344	1985	1985	1985	1985	0
263	20250313	154200	128421344	1985	1985	1985	1985	0
264	20250313	154100	128421344	1985	1985	1985	1985	0
265	20250313	154000	128421344	1985	1985	1985	1985	0
266	20250313	153900	128421344	1985	1985	1985	1985	0
267	20250313	153800	128421344	1985	1985	1985	1985	0
268	20250313	153700	128421344	1985	1985	1985	1985	0
269	20250313	153600	128421344	1985	1985	1985	1985	0
270	20250313	153500	128421344	1985	1985	1985	1985	0
271	20250313	153400	128421344	1985	1985	1985	1985	0
272	20250313	153300	128421344	1985	1985	1985	1985	1336
273	20250313	153200	128421344	1985	1985	1985	1985	0
274	20250313	153100	128421344	1985	1985	1985	1985	0
275	20250313	153000	128421344	1985	1985	1985	1985	1336
276	20250313	152900	125769384	1972	1972	1972	1972	0
277	20250313	152800	125769384	1972	1972	1972	1972	0
278	20250313	152700	125769384	1972	1972	1972	1972	0
279	20250313	152600	125769384	1972	1972	1972	1972	0
280	20250313	152500	125769384	1972	1972	1972	1972	0
281	20250313	152400	125769384	1972	1972	1972	1972	0
282	20250313	152300	125769384	1972	1972	1972	1972	0
283	20250313	152200	125769384	1972	1972	1972	1972	0
284	20250313	152100	125769384	1972	1972	1972	1972	0
285	20250313	152000	125769384	1972	1972	1972	1972	0
286	20250313	151900	125769384	1972	1973	1973	1972	61
287	20250313	151800	125649078	1978	1978	1978	1978	90
288	20250313	151700	125471058	1978	1978	1978	1978	0
289	20250313	151600	125471058	1978	1978	1978	1972	49
290	20250313	151500	125374250	1973	1977	1977	1973	6390
291	20250313	151400	112754874	1978	1978	1978	1978	25
292	20250313	151300	112705424	1978	1977	1978	1977	46
293	20250313	151200	112614481	1978	1977	1978	1977	50
294	20250313	151100	112515630	1978	1978	1978	1978	520
295	20250313	151000	111487070	1983	1983	1983	1983	1
296	20250313	150900	111485087	1978	1978	1978	1978	400
297	20250313	150800	110693887	1984	1984	1984	1984	1
298	20250313	150700	110691903	1978	1985	1985	1978	136
299	20250313	150600	110422041	1985	1985	1985	1985	1
300	20250313	150500	110420056	1984	1984	1984	1984	125
301	20250313	150400	110172056	1984	1984	1984	1984	0
302	20250313	150300	110172056	1984	1984	1984	1984	0
303	20250313	150200	110172056	1984	1984	1984	1984	0
304	20250313	150100	110172056	1984	1984	1984	1984	0
305	20250313	150000	110172056	1984	1984	1984	1984	0
306	20250313	145900	110172056	1984	1984	1984	1984	0
307	20250313	145800	110172056	1984	1984	1984	1984	0
308	20250313	145700	110172056	1984	1984	1984	1984	0
309	20250313	145600	110172056	1984	1984	1984	1984	0
310	20250313	145500	110172056	1984	1984	1984	1984	0
311	20250313	145400	110172056	1984	1984	1984	1984	0
312	20250313	145300	110172056	1984	1984	1984	1984	0
313	20250313	145200	110172056	1984	1984	1984	1984	351
314	20250313	145100	109475672	1985	1985	1985	1985	0
315	20250313	145000	109475672	1985	1985	1985	1985	0
316	20250313	144900	109475672	1985	1985	1985	1985	0
317	20250313	144800	109475672	1985	1985	1985	1985	0
318	20250313	144700	109475672	1985	1985	1985	1985	0
319	20250313	144600	109475672	1985	1983	1985	1983	87
320	20250313	144500	109303110	1984	1984	1984	1984	0
321	20250313	144400	109303110	1984	1984	1984	1984	0
322	20250313	144300	109303110	1984	1984	1984	1984	0
323	20250313	144200	109303110	1984	1984	1984	1984	0
324	20250313	144100	109303110	1984	1984	1984	1984	0
325	20250313	144000	109303110	1984	1984	1984	1984	0
326	20250313	143900	109303110	1984	1984	1984	1984	1
327	20250313	143800	109301126	1976	1983	1983	1976	500
328	20250313	143700	108313037	1984	1984	1984	1984	0
329	20250313	143600	108313037	1984	1984	1984	1983	14
330	20250313	143500	108285262	1983	1984	1984	1983	17
331	20250313	143400	108251536	1984	1979	1984	1979	9
332	20250313	143300	108233720	1984	1984	1984	1984	0
333	20250313	143200	108233720	1984	1984	1984	1984	0
334	20250313	143100	108233720	1984	1984	1984	1984	0
335	20250313	143000	108233720	1984	1984	1984	1984	0
336	20250313	142900	108233720	1984	1984	1984	1984	0
337	20250313	142800	108233720	1984	1984	1984	1984	0
338	20250313	142700	108233720	1984	1984	1984	1984	0
339	20250313	142600	108233720	1984	1984	1984	1984	0
340	20250313	142500	108233720	1984	1984	1984	1984	0
341	20250313	142400	108233720	1984	1984	1984	1984	0
342	20250313	142300	108233720	1984	1984	1984	1984	0
343	20250313	142200	108233720	1984	1984	1984	1984	0
344	20250313	142100	108233720	1984	1975	1984	1975	76
345	20250313	142000	108083611	1985	1985	1985	1985	0
346	20250313	141900	108083611	1985	1984	1985	1984	102
347	20250313	141800	107881242	1984	1984	1984	1984	0
348	20250313	141700	107881242	1984	1984	1984	1984	1
349	20250313	141600	107879258	1983	1983	1983	1983	25
350	20250313	141500	107829683	1983	1983	1983	1983	29
351	20250313	141400	107772176	1983	1983	1983	1983	0
352	20250313	141300	107772176	1983	1983	1983	1979	14
353	20250313	141200	107744454	1975	1983	1983	1975	302
354	20250313	141100	107147696	1978	1983	1983	1977	3
355	20250313	141000	107141758	1975	1983	1983	1975	24
356	20250313	140900	107094198	1983	1978	1983	1976	11
357	20250313	140800	107072434	1977	1977	1977	1977	0
358	20250313	140700	107072434	1977	1975	1983	1973	48
359	20250313	140600	106977660	1983	1983	1983	1983	0
360	20250313	140500	106977660	1983	1983	1983	1983	0
361	20250313	140400	106977660	1983	1983	1983	1983	0
362	20250313	140300	106977660	1983	1983	1983	1983	0
363	20250313	140200	106977660	1983	1983	1983	1983	0
364	20250313	140100	106977660	1983	1983	1983	1983	0
365	20250313	140000	106977660	1983	1976	1983	1976	2
366	20250313	135900	106973701	1985	1985	1985	1985	0
367	20250313	135800	106973701	1985	1985	1985	1985	0
368	20250313	135700	106973701	1985	1985	1985	1985	0
369	20250313	135600	106973701	1985	1985	1985	1985	0
370	20250313	135500	106973701	1985	1985	1985	1985	0
371	20250313	135400	106973701	1985	1975	1985	1973	102
372	20250313	135300	106772427	1985	1984	1985	1984	350
373	20250313	135200	106078026	1984	1983	1984	1983	327
374	20250313	135100	105429272	1984	1984	1984	1984	101
375	20250313	135000	105228888	1975	1975	1975	1975	0
376	20250313	134900	105228888	1975	1976	1976	1975	300
377	20250313	134800	104636374	1980	1980	1980	1980	128
378	20250313	134700	104382934	1980	1980	1980	1980	0
379	20250313	134600	104382934	1980	1980	1980	1980	0
380	20250313	134500	104382934	1980	1980	1980	1980	0
381	20250313	134400	104382934	1980	1980	1980	1980	0
382	20250313	134300	104382934	1980	1980	1980	1980	0
383	20250313	134200	104382934	1980	1980	1980	1980	0
384	20250313	134100	104382934	1980	1980	1980	1980	0
385	20250313	134000	104382934	1980	1979	1980	1979	254
386	20250313	133900	103880267	1976	1976	1976	1976	5
387	20250313	133800	103870387	1980	1980	1980	1980	20
388	20250313	133700	103830787	1980	1979	1980	1979	187
389	20250313	133600	103460713	1979	1979	1979	1979	0
390	20250313	133500	103460713	1979	1979	1979	1979	0
391	20250313	133400	103460713	1979	1977	1979	1976	495
392	20250313	133300	102481147	1979	1977	1979	1977	9
393	20250313	133200	102463352	1979	1979	1979	1979	0
394	20250313	133100	102463352	1979	1979	1979	1979	0
395	20250313	133000	102463352	1979	1979	1979	1979	0
396	20250313	132900	102463352	1979	1979	1979	1979	0
397	20250313	132800	102463352	1979	1979	1979	1978	205
398	20250313	132700	102057860	1978	1978	1978	1978	58
399	20250313	132600	101943136	1979	1979	1979	1979	0
400	20250313	132500	101943136	1979	1978	1979	1978	100
401	20250313	132400	101745306	1979	1979	1979	1979	0
402	20250313	132300	101745306	1979	1979	1979	1979	0
403	20250313	132200	101745306	1979	1979	1979	1979	0
404	20250313	132100	101745306	1979	1979	1979	1979	0
405	20250313	132000	101745306	1979	1979	1979	1979	0
406	20250313	131900	101745306	1979	1979	1979	1979	0
407	20250313	131800	101745306	1979	1979	1979	1979	0
408	20250313	131700	101745306	1979	1979	1979	1979	364
409	20250313	131600	101024950	1979	1979	1979	1979	0
410	20250313	131500	101024950	1979	1972	1979	1970	140
411	20250313	131400	100748989	1970	1970	1977	1970	182
412	20250313	131300	100390091	1977	1970	1977	1970	6
413	20250313	131200	100378257	1978	1978	1978	1978	202
414	20250313	131100	99978701	1977	1977	1977	1977	36
415	20250313	131000	99907529	1977	1977	1977	1977	0
416	20250313	130900	99907529	1977	1977	1977	1977	0
417	20250313	130800	99907529	1977	1977	1977	1977	0
418	20250313	130700	99907529	1977	1977	1977	1977	0
419	20250313	130600	99907529	1977	1977	1977	1977	0
420	20250313	130500	99907529	1977	1977	1977	1977	0
421	20250313	130400	99907529	1977	1970	1977	1970	35
422	20250313	130300	99838558	1977	1977	1977	1975	31
423	20250313	130200	99777301	1977	1977	1977	1977	0
424	20250313	130100	99777301	1977	1977	1977	1977	0
425	20250313	130000	99777301	1977	1977	1977	1977	0
426	20250313	125900	99777301	1977	1970	1977	1970	73
427	20250313	125800	99633444	1977	1977	1977	1977	0
428	20250313	125700	99633444	1977	1977	1977	1977	0
429	20250313	125600	99633444	1977	1977	1977	1977	1
430	20250313	125500	99631467	1974	1970	1974	1970	243
431	20250313	125400	99152377	1970	1970	1970	1970	0
432	20250313	125300	99152377	1970	1970	1970	1970	0
433	20250313	125200	99152377	1970	1970	1970	1970	93
434	20250313	125100	98969167	1970	1970	1970	1970	0
435	20250313	125000	98969167	1970	1970	1970	1969	8
436	20250313	124900	98953408	1968	1973	1973	1968	3120
437	20250313	124800	92805077	1979	1979	1979	1979	0
438	20250313	124700	92805077	1979	1975	1979	1973	1728
439	20250313	124600	89393495	1978	1978	1978	1978	0
440	20250313	124500	89393495	1978	1978	1978	1978	0
441	20250313	124400	89393495	1978	1978	1978	1978	0
442	20250313	124300	89393495	1978	1978	1978	1978	0
443	20250313	124200	89393495	1978	1978	1978	1978	0
444	20250313	124100	89393495	1978	1978	1978	1978	0
445	20250313	124000	89393495	1978	1978	1978	1978	0
446	20250313	123900	89393495	1978	1978	1978	1978	0
447	20250313	123800	89393495	1978	1978	1978	1978	1
448	20250313	123700	89391517	1975	1975	1975	1975	0
449	20250313	123600	89391517	1975	1975	1975	1975	751
450	20250313	123500	87908292	1979	1979	1979	1979	100
451	20250313	123400	87710392	1979	1979	1979	1979	0
452	20250313	123300	87710392	1979	1979	1979	1979	50
453	20250313	123200	87611442	1975	1975	1975	1975	20
454	20250313	123100	87571942	1979	1979	1979	1979	0
455	20250313	123000	87571942	1979	1979	1979	1979	0
456	20250313	122900	87571942	1979	1979	1979	1979	0
457	20250313	122800	87571942	1979	1979	1979	1979	0
458	20250313	122700	87571942	1979	1979	1979	1979	1
459	20250313	122600	87569963	1975	1975	1975	1975	0
460	20250313	122500	87569963	1975	1975	1975	1975	0
461	20250313	122400	87569963	1975	1975	1975	1975	94
462	20250313	122300	87384313	1975	1975	1975	1975	0
463	20250313	122200	87384313	1975	1975	1975	1975	0
464	20250313	122100	87384313	1975	1975	1975	1975	0
465	20250313	122000	87384313	1975	1975	1975	1975	50
466	20250313	121900	87285563	1977	1977	1977	1977	0
467	20250313	121800	87285563	1977	1977	1977	1977	0
468	20250313	121700	87285563	1977	1977	1977	1977	0
469	20250313	121600	87285563	1977	1977	1977	1977	2
470	20250313	121500	87281609	1977	1977	1977	1977	0
471	20250313	121400	87281609	1977	1977	1977	1977	1
472	20250313	121300	87279632	1977	1975	1977	1975	71
473	20250313	121200	87139405	1979	1975	1979	1975	87
474	20250313	121100	86967576	1979	1979	1979	1979	0
475	20250313	121000	86967576	1979	1979	1979	1979	1
476	20250313	120900	86965597	1976	1976	1976	1976	0
477	20250313	120800	86965597	1976	1976	1976	1976	107
478	20250313	120700	86754165	1979	1979	1979	1979	5
479	20250313	120600	86744270	1979	1977	1979	1977	542
480	20250313	120500	85672734	1981	1981	1981	1981	0
481	20250313	120400	85672734	1981	1980	1981	1978	1078
482	20250313	120300	83538565	1981	1991	1991	1981	1147
483	20250313	120200	81266338	1982	1991	1991	1982	34
484	20250313	120100	81198935	1984	1984	1984	1984	5
485	20250313	120000	81189015	1991	1984	1991	1984	12
486	20250313	115900	81165188	1984	1984	1984	1984	1
487	20250313	115800	81163204	1991	1991	1991	1991	0
488	20250313	115700	81163204	1991	1991	1991	1991	0
489	20250313	115600	81163204	1991	1984	1991	1984	11
490	20250313	115500	81141373	1991	1991	1991	1991	0
491	20250313	115400	81141373	1991	1985	1991	1984	1082
492	20250313	115300	78994652	1991	1991	1991	1991	0
493	20250313	115200	78994652	1991	1991	1991	1991	0
494	20250313	115100	78994652	1991	1986	1991	1985	11
495	20250313	115000	78972806	1991	1986	1991	1986	8
496	20250313	114900	78956903	1991	1991	1991	1991	800
497	20250313	114800	77364103	1991	1991	1991	1991	0
498	20250313	114700	77364103	1991	1985	1991	1985	11
499	20250313	114600	77342262	1991	1991	1991	1991	0
500	20250313	114500	77342262	1991	1991	1991	1991	1
501	20250313	114400	77340271	1985	1985	1985	1985	12
502	20250313	114300	77316451	1992	1992	1992	1992	0
503	20250313	114200	77316451	1992	1992	1992	1992	0
504	20250313	114100	77316451	1992	1992	1992	1992	0
505	20250313	114000	77316451	1992	1992	1992	1992	0
506	20250313	113900	77316451	1992	1992	1992	1992	0
507	20250313	113800	77316451	1992	1985	1992	1985	2
508	20250313	113700	77312474	1995	1985	1995	1985	20
509	20250313	113600	77272764	1997	1997	1997	1997	0
510	20250313	113500	77272764	1997	1997	1997	1997	0
511	20250313	113400	77272764	1997	1997	1997	1997	0
512	20250313	113300	77272764	1997	1981	1997	1981	2558
513	20250313	113200	72172397	1981	1981	1981	1981	0
514	20250313	113100	72172397	1981	1983	1983	1981	308
515	20250313	113000	71562159	1989	1989	1989	1989	0
516	20250313	112900	71562159	1989	1989	1989	1989	0
517	20250313	112800	71562159	1989	1989	1989	1989	1
518	20250313	112700	71560170	1984	1984	1984	1984	0
519	20250313	112600	71560170	1984	1984	1984	1984	0
520	20250313	112500	71560170	1984	1984	1984	1984	10
521	20250313	112400	71540330	1989	1991	1991	1984	26
522	20250313	112300	71488659	1989	1989	1989	1989	400
523	20250313	112200	70693059	1989	1989	1989	1989	0
524	20250313	112100	70693059	1989	1989	1989	1989	0
525	20250313	112000	70693059	1989	1989	1989	1989	0
526	20250313	111900	70693059	1989	1989	1989	1989	0
527	20250313	111800	70693059	1989	1989	1989	1984	7
528	20250313	111700	70679161	1984	1984	1989	1984	16
529	20250313	111600	70647407	1989	1986	1989	1986	3111
530	20250313	111500	64468958	1989	1986	1989	1986	58
531	20250313	111400	64353767	1992	1987	1992	1987	501
532	20250313	111300	63358275	1992	1992	1992	1992	5
533	20250313	111200	63348315	1993	1993	1993	1993	0
534	20250313	111100	63348315	1993	1993	1993	1993	0
535	20250313	111000	63348315	1993	1993	1993	1993	0
536	20250313	110900	63348315	1993	1988	1993	1988	306
537	20250313	110800	62738519	1993	1993	1993	1993	0
538	20250313	110700	62738519	1993	1993	1993	1993	0
539	20250313	110600	62738519	1993	1993	1993	1993	6
540	20250313	110500	62726561	1993	1993	1993	1993	0
541	20250313	110400	62726561	1993	1993	1993	1993	0
542	20250313	110300	62726561	1993	1993	1993	1993	0
543	20250313	110200	62726561	1993	1993	1993	1993	52
544	20250313	110100	62622925	1993	1993	1993	1993	0
545	20250313	110000	62622925	1993	1993	1993	1993	0
546	20250313	105900	62622925	1993	1986	1993	1986	1164
547	20250313	105800	60308814	1992	1989	1992	1983	89
548	20250313	105700	60132288	1992	1992	1992	1992	100
549	20250313	105600	59933088	1992	1988	1992	1988	146
550	20250313	105500	59642702	1988	1988	1988	1988	0
551	20250313	105400	59642702	1988	1988	1988	1988	0
552	20250313	105300	59642702	1988	1988	1988	1988	0
553	20250313	105200	59642702	1988	1988	1988	1988	0
554	20250313	105100	59642702	1988	1988	1988	1988	0
555	20250313	105000	59642702	1988	1983	1988	1982	301
556	20250313	104900	59046111	1983	1983	1983	1983	1
557	20250313	104800	59044128	1988	1988	1988	1988	10
558	20250313	104700	59024248	1989	1989	1989	1989	0
559	20250313	104600	59024248	1989	1989	1989	1989	0
560	20250313	104500	59024248	1989	1989	1989	1989	0
561	20250313	104400	59024248	1989	1989	1989	1989	0
562	20250313	104300	59024248	1989	1989	1989	1989	0
563	20250313	104200	59024248	1989	1983	1989	1983	36
564	20250313	104100	58952854	1986	1986	1986	1986	5
565	20250313	104000	58942924	1989	1989	1989	1989	0
566	20250313	103900	58942924	1989	1989	1989	1989	0
567	20250313	103800	58942924	1989	1989	1989	1989	0
568	20250313	103700	58942924	1989	1984	1989	1984	518
569	20250313	103600	57915207	1989	1989	1989	1989	1
570	20250313	103500	57913218	1989	1989	1989	1989	1
571	20250313	103400	57911229	1984	1989	1989	1984	6
572	20250313	103300	57899314	1988	1986	1988	1986	2
573	20250313	103200	57895340	1989	1989	1989	1989	0
574	20250313	103100	57895340	1989	1989	1989	1989	0
575	20250313	103000	57895340	1989	1989	1989	1989	0
576	20250313	102900	57895340	1989	1989	1989	1989	0
577	20250313	102800	57895340	1989	1984	1989	1984	2
578	20250313	102700	57891367	1984	1984	1984	1984	1
579	20250313	102600	57889383	1983	1983	1983	1983	0
580	20250313	102500	57889383	1983	1983	1983	1983	0
581	20250313	102400	57889383	1983	1982	1983	1982	119
582	20250313	102300	57653456	1982	1982	1982	1982	20
583	20250313	102200	57613816	1983	1983	1983	1983	231
584	20250313	102100	57155743	1984	1984	1984	1984	20
585	20250313	102000	57116063	1984	1984	1984	1984	1
586	20250313	101900	57114079	1984	1984	1984	1984	492
587	20250313	101800	56137951	1984	1984	1984	1984	0
588	20250313	101700	56137951	1984	1984	1984	1984	0
589	20250313	101600	56137951	1984	1984	1984	1984	0
590	20250313	101500	56137951	1984	1985	1985	1984	800
591	20250313	101400	54550721	1987	1987	1987	1987	40
592	20250313	101300	54471241	1989	1989	1989	1989	22
593	20250313	101200	54427483	1989	1989	1989	1989	0
594	20250313	101100	54427483	1989	1989	1989	1989	0
595	20250313	101000	54427483	1989	1985	1989	1985	131
596	20250313	100900	54167444	1989	1989	1989	1989	0
597	20250313	100800	54167444	1989	1989	1989	1989	0
598	20250313	100700	54167444	1989	1989	1989	1989	1
599	20250313	100600	54165455	1989	1987	1989	1987	51
600	20250313	100500	54064116	1987	1987	1987	1987	0
601	20250313	100400	54064116	1987	1987	1987	1987	200
602	20250313	100300	53666716	1986	1988	1988	1986	1581
603	20250313	100200	50525025	1988	1990	1990	1988	272
604	20250313	100100	49984209	1990	1990	1990	1990	0
605	20250313	100000	49984209	1990	1993	1993	1989	2430
606	20250313	095900	45146635	1993	1993	1993	1993	57
607	20250313	095800	45033034	1999	1999	1999	1999	0
608	20250313	095700	45033034	1999	1999	1999	1999	0
609	20250313	095600	45033034	1999	1999	1999	1999	1
610	20250313	095500	45031035	1996	1996	1996	1996	0
611	20250313	095400	45031035	1996	1996	1996	1996	0
612	20250313	095300	45031035	1996	1996	1996	1996	0
613	20250313	095200	45031035	1996	1996	1996	1996	0
614	20250313	095100	45031035	1996	1996	1996	1996	518
615	20250313	095000	43997107	1999	1999	1999	1999	1
616	20250313	094900	43995108	2000	2000	2000	2000	0
617	20250313	094800	43995108	2000	2000	2000	2000	0
618	20250313	094700	43995108	2000	2000	2000	2000	0
619	20250313	094600	43995108	2000	2000	2000	2000	101
620	20250313	094500	43793108	2000	2000	2000	2000	60
621	20250313	094400	43673108	2000	2000	2000	2000	3
622	20250313	094300	43667108	2000	2005	2005	2000	61
623	20250313	094200	43545058	2005	2005	2005	2005	1
624	20250313	094100	43543053	2000	1998	2000	1998	10
625	20250313	094000	43523071	1998	1997	1998	1997	596
626	20250313	093900	42332858	1996	1996	1996	1996	577
627	20250313	093800	41181166	1992	1992	1992	1992	4
628	20250313	093700	41173198	1992	1996	1996	1992	756
629	20250313	093600	39667210	1996	1996	1996	1996	30
630	20250313	093500	39607330	1998	1998	1998	1998	0
631	20250313	093400	39607330	1998	1998	1998	1998	0
632	20250313	093300	39607330	1998	1998	1998	1998	0
633	20250313	093200	39607330	1998	1998	1998	1998	21
634	20250313	093100	39565372	1998	1998	1998	1998	1
635	20250313	093000	39563374	1994	1994	1994	1994	346
636	20250313	092900	38873450	2005	2005	2005	2005	0
637	20250313	092800	38873450	2005	2005	2005	2005	0
638	20250313	092700	38873450	2005	2000	2005	1994	2142
639	20250313	092600	34592194	2005	2005	2005	2005	0
640	20250313	092500	34592194	2005	2005	2005	2005	0
641	20250313	092400	34592194	2005	2005	2005	2005	0
642	20250313	092300	34592194	2005	1994	2005	1994	4
643	20250313	092200	34584207	2005	1996	2005	1996	156
644	20250313	092100	34272813	1996	1996	1996	1996	0
645	20250313	092000	34272813	1996	1996	1996	1996	0
646	20250313	091900	34272813	1996	1996	1996	1996	1
647	20250313	091800	34270817	1996	1990	1996	1988	1665
648	20250313	091700	30957975	1996	2005	2005	1991	5242
649	20250313	091600	20505278	2001	2005	2005	2001	167
650	20250313	091500	20171107	2000	2005	2005	2000	80
651	20250313	091400	20010857	2005	2005	2005	2005	38
652	20250313	091300	19934667	2005	2000	2005	2000	549
653	20250313	091200	18834222	2010	2010	2010	2010	0
654	20250313	091100	18834222	2010	2010	2010	2010	0
655	20250313	091000	18834222	2010	2010	2010	2010	100
656	20250313	090900	18633222	2010	1996	2010	1993	5550
657	20250313	090800	7537808	1996	1992	1996	1992	555
658	20250313	090700	6430564	1992	1992	1992	1992	0
659	20250313	090600	6430564	1992	1992	1992	1989	352
660	20250313	090500	5729383	1996	1995	1996	1995	574
661	20250313	090400	4583852	1995	1995	1995	1992	3
662	20250313	090300	4577870	1992	1989	1995	1989	208
663	20250313	090200	4163477	1985	1985	1985	1985	10
664	20250313	090100	4143627	1985	1987	1987	1985	683
665	20250313	090000	2787660	1989	1972	1989	1972	1413