KissMeData/042510/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	192800	170797490	1963	1963	1963	1963	2767
3	20250310	192700	170797490	1963	1963	1963	1963	0
4	20250310	192600	170797490	1963	1963	1963	1963	0
5	20250310	192500	170797490	1963	1963	1963	1963	0
6	20250310	192400	170797490	1963	1963	1963	1963	0
7	20250310	192300	170797490	1963	1963	1963	1963	0
8	20250310	192200	170797490	1963	1963	1963	1963	0
9	20250310	192100	170797490	1963	1963	1963	1963	0
10	20250310	192000	170797490	1963	1963	1963	1963	0
11	20250310	191900	170797490	1963	1963	1963	1963	0
12	20250310	191800	170797490	1963	1963	1963	1963	0
13	20250310	191700	170797490	1963	1963	1963	1963	0
14	20250310	191600	170797490	1963	1963	1963	1963	0
15	20250310	191500	170797490	1963	1963	1963	1963	0
16	20250310	191400	170797490	1963	1963	1963	1963	0
17	20250310	191300	170797490	1963	1963	1963	1963	0
18	20250310	191200	170797490	1963	1963	1963	1963	0
19	20250310	191100	170797490	1963	1963	1963	1963	0
20	20250310	191000	170797490	1963	1963	1963	1963	0
21	20250310	190900	170797490	1963	1963	1963	1963	0
22	20250310	190800	170797490	1963	1963	1963	1963	0
23	20250310	190700	170797490	1963	1963	1963	1963	0
24	20250310	190600	170797490	1963	1963	1963	1963	0
25	20250310	190500	170797490	1963	1963	1963	1963	0
26	20250310	190400	170797490	1963	1963	1963	1963	0
27	20250310	190300	170797490	1963	1963	1963	1963	0
28	20250310	190200	170797490	1963	1963	1963	1963	0
29	20250310	190100	170797490	1963	1963	1963	1963	0
30	20250310	190000	170797490	1963	1963	1963	1963	0
31	20250310	185900	170797490	1963	1963	1963	1963	0
32	20250310	185800	170797490	1963	1963	1963	1963	2767
33	20250310	185700	170797490	1963	1963	1963	1963	0
34	20250310	185600	170797490	1963	1963	1963	1963	0
35	20250310	185500	170797490	1963	1963	1963	1963	0
36	20250310	185400	170797490	1963	1963	1963	1963	0
37	20250310	185300	170797490	1963	1963	1963	1963	0
38	20250310	185200	170797490	1963	1963	1963	1963	0
39	20250310	185100	170797490	1963	1963	1963	1963	0
40	20250310	185000	170797490	1963	1963	1963	1963	0
41	20250310	184900	170797490	1963	1963	1963	1963	0
42	20250310	184800	170797490	1963	1963	1963	1963	0
43	20250310	184700	170797490	1963	1963	1963	1963	0
44	20250310	184600	170797490	1963	1963	1963	1963	0
45	20250310	184500	170797490	1963	1963	1963	1963	0
46	20250310	184400	170797490	1963	1963	1963	1963	0
47	20250310	184300	170797490	1963	1963	1963	1963	0
48	20250310	184200	170797490	1963	1963	1963	1963	0
49	20250310	184100	170797490	1963	1963	1963	1963	0
50	20250310	184000	170797490	1963	1963	1963	1963	0
51	20250310	183900	170797490	1963	1963	1963	1963	0
52	20250310	183800	170797490	1963	1963	1963	1963	0
53	20250310	183700	170797490	1963	1963	1963	1963	0
54	20250310	183600	170797490	1963	1963	1963	1963	0
55	20250310	183500	170797490	1963	1963	1963	1963	0
56	20250310	183400	170797490	1963	1963	1963	1963	0
57	20250310	183300	170797490	1963	1963	1963	1963	0
58	20250310	183200	170797490	1963	1963	1963	1963	0
59	20250310	183100	170797490	1963	1963	1963	1963	0
60	20250310	183000	170797490	1963	1963	1963	1963	0
61	20250310	182900	170797490	1963	1963	1963	1963	0
62	20250310	182800	170797490	1963	1963	1963	1963	2767
63	20250310	182700	170797490	1963	1963	1963	1963	0
64	20250310	182600	170797490	1963	1963	1963	1963	0
65	20250310	182500	170797490	1963	1963	1963	1963	0
66	20250310	182400	170797490	1963	1963	1963	1963	0
67	20250310	182300	170797490	1963	1963	1963	1963	0
68	20250310	182200	170797490	1963	1963	1963	1963	0
69	20250310	182100	170797490	1963	1963	1963	1963	0
70	20250310	182000	170797490	1963	1963	1963	1963	0
71	20250310	181900	170797490	1963	1963	1963	1963	0
72	20250310	181800	170797490	1963	1963	1963	1963	0
73	20250310	181700	170797490	1963	1963	1963	1963	0
74	20250310	181600	170797490	1963	1963	1963	1963	0
75	20250310	181500	170797490	1963	1963	1963	1963	0
76	20250310	181400	170797490	1963	1963	1963	1963	0
77	20250310	181300	170797490	1963	1963	1963	1963	0
78	20250310	181200	170797490	1963	1963	1963	1963	0
79	20250310	181100	170797490	1963	1963	1963	1963	0
80	20250310	181000	170797490	1963	1963	1963	1963	0
81	20250310	180900	170797490	1963	1963	1963	1963	0
82	20250310	180800	170797490	1963	1963	1963	1963	0
83	20250310	180700	170797490	1963	1963	1963	1963	0
84	20250310	180600	170797490	1963	1963	1963	1963	0
85	20250310	180500	170797490	1963	1963	1963	1963	0
86	20250310	180400	170797490	1963	1963	1963	1963	0
87	20250310	180300	170797490	1963	1963	1963	1963	0
88	20250310	180200	170797490	1963	1963	1963	1963	0
89	20250310	180100	170797490	1963	1963	1963	1963	0
90	20250310	180000	170797490	1963	1963	1963	1963	0
91	20250310	175900	170797490	1963	1963	1963	1963	0
92	20250310	175800	170797490	1963	1963	1963	1963	2767
93	20250310	175700	170797490	1963	1963	1963	1963	0
94	20250310	175600	170797490	1963	1963	1963	1963	0
95	20250310	175500	170797490	1963	1963	1963	1963	0
96	20250310	175400	170797490	1963	1963	1963	1963	0
97	20250310	175300	170797490	1963	1963	1963	1963	0
98	20250310	175200	170797490	1963	1963	1963	1963	0
99	20250310	175100	170797490	1963	1963	1963	1963	0
100	20250310	175000	170797490	1963	1963	1963	1963	0
101	20250310	174900	170797490	1963	1963	1963	1963	0
102	20250310	174800	170797490	1963	1963	1963	1963	0
103	20250310	174700	170797490	1963	1963	1963	1963	0
104	20250310	174600	170797490	1963	1963	1963	1963	0
105	20250310	174500	170797490	1963	1963	1963	1963	0
106	20250310	174400	170797490	1963	1963	1963	1963	0
107	20250310	174300	170797490	1963	1963	1963	1963	0
108	20250310	174200	170797490	1963	1963	1963	1963	0
109	20250310	174100	170797490	1963	1963	1963	1963	0
110	20250310	174000	170797490	1963	1963	1963	1963	0
111	20250310	173900	170797490	1963	1963	1963	1963	0
112	20250310	173800	170797490	1963	1963	1963	1963	0
113	20250310	173700	170797490	1963	1963	1963	1963	0
114	20250310	173600	170797490	1963	1963	1963	1963	0
115	20250310	173500	170797490	1963	1963	1963	1963	0
116	20250310	173400	170797490	1963	1963	1963	1963	0
117	20250310	173300	170797490	1963	1963	1963	1963	0
118	20250310	173200	170797490	1963	1963	1963	1963	0
119	20250310	173100	170797490	1963	1963	1963	1963	0
120	20250310	173000	170797490	1963	1963	1963	1963	0
121	20250310	172900	170797490	1963	1963	1963	1963	0
122	20250310	172800	170797490	1963	1963	1963	1963	2767
123	20250310	172700	170797490	1963	1963	1963	1963	0
124	20250310	172600	170797490	1963	1963	1963	1963	0
125	20250310	172500	170797490	1963	1963	1963	1963	0
126	20250310	172400	170797490	1963	1963	1963	1963	0
127	20250310	172300	170797490	1963	1963	1963	1963	0
128	20250310	172200	170797490	1963	1963	1963	1963	0
129	20250310	172100	170797490	1963	1963	1963	1963	0
130	20250310	172000	170797490	1963	1963	1963	1963	0
131	20250310	171900	170797490	1963	1963	1963	1963	0
132	20250310	171800	170797490	1963	1963	1963	1963	0
133	20250310	171700	170797490	1963	1963	1963	1963	0
134	20250310	171600	170797490	1963	1963	1963	1963	0
135	20250310	171500	170797490	1963	1963	1963	1963	0
136	20250310	171400	170797490	1963	1963	1963	1963	0
137	20250310	171300	170797490	1963	1963	1963	1963	0
138	20250310	171200	170797490	1963	1963	1963	1963	0
139	20250310	171100	170797490	1963	1963	1963	1963	0
140	20250310	171000	170797490	1963	1963	1963	1963	0
141	20250310	170900	170797490	1963	1963	1963	1963	0
142	20250310	170800	170797490	1963	1963	1963	1963	0
143	20250310	170700	170797490	1963	1963	1963	1963	0
144	20250310	170600	170797490	1963	1963	1963	1963	0
145	20250310	170500	170797490	1963	1963	1963	1963	0
146	20250310	170400	170797490	1963	1963	1963	1963	0
147	20250310	170300	170797490	1963	1963	1963	1963	0
148	20250310	170200	170797490	1963	1963	1963	1963	0
149	20250310	170100	170797490	1963	1963	1963	1963	0
150	20250310	170000	170797490	1963	1963	1963	1963	0
151	20250310	165900	170797490	1963	1963	1963	1963	0
152	20250310	165800	170797490	1963	1963	1963	1963	2767
153	20250310	165700	170797490	1963	1963	1963	1963	0
154	20250310	165600	170797490	1963	1963	1963	1963	0
155	20250310	165500	170797490	1963	1963	1963	1963	0
156	20250310	165400	170797490	1963	1963	1963	1963	0
157	20250310	165300	170797490	1963	1963	1963	1963	0
158	20250310	165200	170797490	1963	1963	1963	1963	0
159	20250310	165100	170797490	1963	1963	1963	1963	0
160	20250310	165000	170797490	1963	1963	1963	1963	0
161	20250310	164900	170797490	1963	1963	1963	1963	0
162	20250310	164800	170797490	1963	1963	1963	1963	0
163	20250310	164700	170797490	1963	1963	1963	1963	0
164	20250310	164600	170797490	1963	1963	1963	1963	0
165	20250310	164500	170797490	1963	1963	1963	1963	0
166	20250310	164400	170797490	1963	1963	1963	1963	0
167	20250310	164300	170797490	1963	1963	1963	1963	0
168	20250310	164200	170797490	1963	1963	1963	1963	0
169	20250310	164100	170797490	1963	1963	1963	1963	0
170	20250310	164000	170797490	1963	1963	1963	1963	0
171	20250310	163900	170797490	1963	1963	1963	1963	0
172	20250310	163800	170797490	1963	1963	1963	1963	0
173	20250310	163700	170797490	1963	1963	1963	1963	0
174	20250310	163600	170797490	1963	1963	1963	1963	0
175	20250310	163500	170797490	1963	1963	1963	1963	0
176	20250310	163400	170797490	1963	1963	1963	1963	0
177	20250310	163300	170797490	1963	1963	1963	1963	0
178	20250310	163200	170797490	1963	1963	1963	1963	0
179	20250310	163100	170797490	1963	1963	1963	1963	0
180	20250310	163000	170797490	1963	1963	1963	1963	0
181	20250310	162900	170797490	1963	1963	1963	1963	0
182	20250310	162800	170797490	1963	1963	1963	1963	2767
183	20250310	162700	170797490	1963	1963	1963	1963	0
184	20250310	162600	170797490	1963	1963	1963	1963	0
185	20250310	162500	170797490	1963	1963	1963	1963	0
186	20250310	162400	170797490	1963	1963	1963	1963	0
187	20250310	162300	170797490	1963	1963	1963	1963	0
188	20250310	162200	170797490	1963	1963	1963	1963	0
189	20250310	162100	170797490	1963	1963	1963	1963	0
190	20250310	162000	170797490	1963	1963	1963	1963	0
191	20250310	161900	170797490	1963	1963	1963	1963	0
192	20250310	161800	170797490	1963	1963	1963	1963	0
193	20250310	161700	170797490	1963	1963	1963	1963	0
194	20250310	161600	170797490	1963	1963	1963	1963	0
195	20250310	161500	170797490	1963	1963	1963	1963	0
196	20250310	161400	170797490	1963	1963	1963	1963	0
197	20250310	161300	170797490	1963	1963	1963	1963	0
198	20250310	161200	170797490	1963	1963	1963	1963	0
199	20250310	161100	170797490	1963	1963	1963	1963	0
200	20250310	161000	170797490	1963	1963	1963	1963	0
201	20250310	160900	170797490	1963	1963	1963	1963	0
202	20250310	160800	170797490	1963	1963	1963	1963	0
203	20250310	160700	170797490	1963	1963	1963	1963	0
204	20250310	160600	170797490	1963	1963	1963	1963	0
205	20250310	160500	170797490	1963	1963	1963	1963	0
206	20250310	160400	170797490	1963	1963	1963	1963	0
207	20250310	160300	170797490	1963	1963	1963	1963	0
208	20250310	160200	170797490	1963	1963	1963	1963	0
209	20250310	160100	170797490	1963	1963	1963	1963	0
210	20250310	160000	170797490	1963	1963	1963	1963	0
211	20250310	155900	170797490	1963	1963	1963	1963	0
212	20250310	155800	170797490	1963	1963	1963	1963	2767
213	20250310	155700	170797490	1963	1963	1963	1963	0
214	20250310	155600	170797490	1963	1963	1963	1963	0
215	20250310	155500	170797490	1963	1963	1963	1963	0
216	20250310	155400	170797490	1963	1963	1963	1963	0
217	20250310	155300	170797490	1963	1963	1963	1963	0
218	20250310	155200	170797490	1963	1963	1963	1963	0
219	20250310	155100	170797490	1963	1963	1963	1963	0
220	20250310	155000	170797490	1963	1963	1963	1963	0
221	20250310	154900	170797490	1963	1963	1963	1963	0
222	20250310	154800	170797490	1963	1963	1963	1963	0
223	20250310	154700	170797490	1963	1963	1963	1963	0
224	20250310	154600	170797490	1963	1963	1963	1963	0
225	20250310	154500	170797490	1963	1963	1963	1963	0
226	20250310	154400	170797490	1963	1963	1963	1963	0
227	20250310	154300	170797490	1963	1963	1963	1963	0
228	20250310	154200	170797490	1963	1963	1963	1963	0
229	20250310	154100	170797490	1963	1963	1963	1963	0
230	20250310	154000	170797490	1963	1963	1963	1963	0
231	20250310	153900	170797490	1963	1963	1963	1963	0
232	20250310	153800	170797490	1963	1963	1963	1963	0
233	20250310	153700	170797490	1963	1963	1963	1963	0
234	20250310	153600	170797490	1963	1963	1963	1963	0
235	20250310	153500	170797490	1963	1963	1963	1963	0
236	20250310	153400	170797490	1963	1963	1963	1963	0
237	20250310	153300	170797490	1963	1963	1963	1963	0
238	20250310	153200	170797490	1963	1963	1963	1963	0
239	20250310	153100	170797490	1963	1963	1963	1963	0
240	20250310	153000	170797490	1963	1963	1963	1963	2767
241	20250310	152900	165365869	1966	1966	1966	1966	0
242	20250310	152800	165365869	1966	1966	1966	1966	0
243	20250310	152700	165365869	1966	1966	1966	1966	0
244	20250310	152600	165365869	1966	1966	1966	1966	0
245	20250310	152500	165365869	1966	1966	1966	1966	0
246	20250310	152400	165365869	1966	1966	1966	1966	0
247	20250310	152300	165365869	1966	1966	1966	1966	0
248	20250310	152200	165365869	1966	1966	1966	1966	0
249	20250310	152100	165365869	1966	1966	1966	1966	0
250	20250310	152000	165365869	1966	1966	1966	1966	0
251	20250310	151900	165365869	1966	1965	1966	1963	499
252	20250310	151800	164386215	1966	1964	1966	1963	2046
253	20250310	151700	160369850	1965	1965	1965	1965	1
254	20250310	151600	160367885	1965	1966	1966	1965	51
255	20250310	151500	160267669	1966	1966	1966	1966	0
256	20250310	151400	160267669	1966	1966	1966	1966	1102
257	20250310	151300	158101137	1965	1965	1965	1965	23
258	20250310	151200	158055942	1965	1964	1965	1963	502
259	20250310	151100	157070509	1965	1963	1965	1963	186
260	20250310	151000	156705387	1965	1965	1965	1965	1
261	20250310	150900	156703422	1964	1964	1964	1964	14
262	20250310	150800	156675926	1964	1965	1965	1964	26
263	20250310	150700	156624856	1966	1966	1966	1966	0
264	20250310	150600	156624856	1966	1966	1966	1966	0
265	20250310	150500	156624856	1966	1966	1966	1966	0
266	20250310	150400	156624856	1966	1966	1966	1966	187
267	20250310	150300	156257214	1966	1965	1966	1965	32
268	20250310	150200	156194312	1966	1966	1966	1966	0
269	20250310	150100	156194312	1966	1966	1966	1966	0
270	20250310	150000	156194312	1966	1966	1966	1966	0
271	20250310	145900	156194312	1966	1966	1966	1966	0
272	20250310	145800	156194312	1966	1966	1966	1966	0
273	20250310	145700	156194312	1966	1966	1966	1966	0
274	20250310	145600	156194312	1966	1966	1966	1966	0
275	20250310	145500	156194312	1966	1966	1966	1966	600
276	20250310	145400	155014712	1968	1968	1968	1968	2
277	20250310	145300	155010776	1964	1964	1964	1964	0
278	20250310	145200	155010776	1964	1964	1964	1964	0
279	20250310	145100	155010776	1964	1964	1964	1964	0
280	20250310	145000	155010776	1964	1964	1964	1964	1
281	20250310	144900	155008812	1968	1968	1968	1968	0
282	20250310	144800	155008812	1968	1968	1968	1968	0
283	20250310	144700	155008812	1968	1965	1968	1963	1030
284	20250310	144600	152986619	1964	1965	1965	1964	1872
285	20250310	144500	149310009	1969	1969	1969	1969	1
286	20250310	144400	149308040	1964	1964	1964	1964	0
287	20250310	144300	149308040	1964	1968	1968	1964	183
288	20250310	144200	148948568	1970	1970	1970	1970	0
289	20250310	144100	148948568	1970	1970	1970	1970	0
290	20250310	144000	148948568	1970	1970	1970	1970	10
291	20250310	143900	148928868	1964	1964	1964	1964	430
292	20250310	143800	148084348	1964	1964	1964	1964	2
293	20250310	143700	148080420	1970	1970	1970	1970	0
294	20250310	143600	148080420	1970	1970	1970	1970	0
295	20250310	143500	148080420	1970	1970	1970	1970	12
296	20250310	143400	148056780	1970	1970	1970	1970	0
297	20250310	143300	148056780	1970	1970	1970	1970	0
298	20250310	143200	148056780	1970	1970	1970	1970	0
299	20250310	143100	148056780	1970	1970	1970	1970	0
300	20250310	143000	148056780	1970	1970	1970	1970	16
301	20250310	142900	148025260	1970	1970	1970	1970	200
302	20250310	142800	147631260	1970	1970	1970	1970	10
303	20250310	142700	147611560	1971	1971	1971	1971	1
304	20250310	142600	147609589	1963	1963	1963	1963	0
305	20250310	142500	147609589	1963	1964	1964	1963	585
306	20250310	142400	146461219	1971	1971	1971	1971	0
307	20250310	142300	146461219	1971	1971	1971	1971	0
308	20250310	142200	146461219	1971	1970	1971	1970	2
309	20250310	142100	146457278	1971	1971	1971	1971	50
310	20250310	142000	146358728	1971	1971	1971	1971	0
311	20250310	141900	146358728	1971	1971	1971	1971	0
312	20250310	141800	146358728	1971	1971	1971	1971	0
313	20250310	141700	146358728	1971	1971	1971	1971	0
314	20250310	141600	146358728	1971	1971	1971	1971	0
315	20250310	141500	146358728	1971	1964	1971	1963	15
316	20250310	141400	146329273	1963	1963	1963	1963	50
317	20250310	141300	146231123	1964	1964	1964	1964	0
318	20250310	141200	146231123	1964	1964	1964	1964	0
319	20250310	141100	146231123	1964	1964	1964	1964	0
320	20250310	141000	146231123	1964	1964	1964	1964	0
321	20250310	140900	146231123	1964	1965	1965	1964	156
322	20250310	140800	145924588	1965	1967	1967	1965	1284
323	20250310	140700	143399536	1967	1967	1967	1967	0
324	20250310	140600	143399536	1967	1971	1971	1967	929
325	20250310	140500	141570710	1971	1971	1971	1971	0
326	20250310	140400	141570710	1971	1971	1971	1971	23
327	20250310	140300	141525377	1969	1969	1969	1969	0
328	20250310	140200	141525377	1969	1969	1969	1969	0
329	20250310	140100	141525377	1969	1971	1971	1969	401
330	20250310	140000	140735596	1970	1970	1970	1970	300
331	20250310	135900	140144596	1970	1970	1970	1970	0
332	20250310	135800	140144596	1970	1970	1970	1970	0
333	20250310	135700	140144596	1970	1970	1970	1970	0
334	20250310	135600	140144596	1970	1970	1970	1970	0
335	20250310	135500	140144596	1970	1970	1970	1970	0
336	20250310	135400	140144596	1970	1970	1970	1970	0
337	20250310	135300	140144596	1970	1970	1970	1970	0
338	20250310	135200	140144596	1970	1970	1970	1970	0
339	20250310	135100	140144596	1970	1970	1970	1970	0
340	20250310	135000	140144596	1970	1970	1970	1970	155
341	20250310	134900	139839246	1970	1970	1970	1970	0
342	20250310	134800	139839246	1970	1970	1970	1970	0
343	20250310	134700	139839246	1970	1970	1970	1970	0
344	20250310	134600	139839246	1970	1970	1970	1970	0
345	20250310	134500	139839246	1970	1970	1970	1970	38
346	20250310	134400	139764386	1970	1970	1970	1970	0
347	20250310	134300	139764386	1970	1970	1970	1970	2
348	20250310	134200	139760446	1970	1970	1970	1970	0
349	20250310	134100	139760446	1970	1970	1970	1970	0
350	20250310	134000	139760446	1970	1970	1970	1970	50
351	20250310	133900	139661946	1971	1971	1971	1971	1
352	20250310	133800	139659975	1970	1970	1970	1970	0
353	20250310	133700	139659975	1970	1970	1970	1970	1
354	20250310	133600	139658005	1970	1970	1970	1970	0
355	20250310	133500	139658005	1970	1970	1970	1970	0
356	20250310	133400	139658005	1970	1970	1970	1970	97
357	20250310	133300	139466915	1969	1969	1969	1969	10
358	20250310	133200	139447225	1970	1970	1970	1970	0
359	20250310	133100	139447225	1970	1969	1970	1969	46
360	20250310	133000	139356630	1969	1969	1969	1969	196
361	20250310	132900	138970706	1969	1969	1969	1969	36
362	20250310	132800	138899822	1969	1969	1969	1969	0
363	20250310	132700	138899822	1969	1969	1969	1969	0
364	20250310	132600	138899822	1969	1969	1969	1969	0
365	20250310	132500	138899822	1969	1969	1969	1969	0
366	20250310	132400	138899822	1969	1969	1969	1969	182
367	20250310	132300	138541464	1970	1970	1970	1970	10
368	20250310	132200	138521764	1970	1970	1970	1970	1510
369	20250310	132100	135547064	1970	1970	1970	1970	50
370	20250310	132000	135448564	1970	1970	1970	1970	50
371	20250310	131900	135350064	1970	1970	1970	1970	50
372	20250310	131800	135251564	1970	1970	1970	1970	10
373	20250310	131700	135231864	1970	1970	1970	1970	128
374	20250310	131600	134979704	1970	1970	1970	1970	0
375	20250310	131500	134979704	1970	1970	1970	1970	0
376	20250310	131400	134979704	1970	1970	1970	1970	0
377	20250310	131300	134979704	1970	1970	1970	1970	0
378	20250310	131200	134979704	1970	1970	1970	1970	0
379	20250310	131100	134979704	1970	1970	1970	1970	168
380	20250310	131000	134648744	1972	1972	1972	1972	0
381	20250310	130900	134648744	1972	1972	1972	1972	0
382	20250310	130800	134648744	1972	1972	1972	1972	0
383	20250310	130700	134648744	1972	1972	1972	1972	0
384	20250310	130600	134648744	1972	1972	1972	1972	0
385	20250310	130500	134648744	1972	1972	1972	1972	0
386	20250310	130400	134648744	1972	1972	1972	1972	0
387	20250310	130300	134648744	1972	1972	1972	1972	1300
388	20250310	130200	132085144	1970	1970	1970	1970	0
389	20250310	130100	132085144	1970	1970	1970	1970	127
390	20250310	130000	131834954	1971	1972	1972	1971	1189
391	20250310	125900	129491313	1972	1972	1972	1972	0
392	20250310	125800	129491313	1972	1973	1973	1972	56
393	20250310	125700	129380852	1975	1975	1975	1975	0
394	20250310	125600	129380852	1975	1975	1975	1975	101
395	20250310	125500	129181377	1975	1975	1975	1975	0
396	20250310	125400	129181377	1975	1975	1975	1975	0
397	20250310	125300	129181377	1975	1978	1978	1975	215
398	20250310	125200	128756374	1978	1978	1978	1978	0
399	20250310	125100	128756374	1978	1978	1978	1978	0
400	20250310	125000	128756374	1978	1978	1978	1978	0
401	20250310	124900	128756374	1978	1978	1978	1978	0
402	20250310	124800	128756374	1978	1978	1978	1978	1
403	20250310	124700	128754396	1978	1978	1978	1978	0
404	20250310	124600	128754396	1978	1978	1978	1978	0
405	20250310	124500	128754396	1978	1975	1978	1975	130
406	20250310	124400	128497643	1978	1978	1978	1978	1
407	20250310	124300	128495665	1975	1975	1975	1975	500
408	20250310	124200	127508165	1978	1978	1978	1978	0
409	20250310	124100	127508165	1978	1978	1978	1978	1
410	20250310	124000	127506187	1975	1979	1979	1975	109
411	20250310	123900	127290866	1979	1979	1979	1979	0
412	20250310	123800	127290866	1979	1979	1979	1979	0
413	20250310	123700	127290866	1979	1979	1979	1979	0
414	20250310	123600	127290866	1979	1979	1979	1979	0
415	20250310	123500	127290866	1979	1978	1979	1975	108
416	20250310	123400	127077531	1979	1979	1979	1979	0
417	20250310	123300	127077531	1979	1979	1979	1979	0
418	20250310	123200	127077531	1979	1979	1979	1979	1
419	20250310	123100	127075552	1978	1978	1978	1978	0
420	20250310	123000	127075552	1978	1979	1979	1978	491
421	20250310	122900	126104353	1978	1978	1978	1978	10
422	20250310	122800	126084573	1979	1979	1979	1979	0
423	20250310	122700	126084573	1979	1978	1979	1978	6
424	20250310	122600	126072700	1979	1979	1979	1979	0
425	20250310	122500	126072700	1979	1979	1979	1979	0
426	20250310	122400	126072700	1979	1979	1979	1979	0
427	20250310	122300	126072700	1979	1979	1979	1979	5
428	20250310	122200	126062805	1979	1979	1979	1979	0
429	20250310	122100	126062805	1979	1979	1979	1979	63
430	20250310	122000	125938128	1979	1979	1979	1979	1
431	20250310	121900	125936149	1978	1977	1978	1977	506
432	20250310	121800	124935347	1977	1977	1977	1977	23
433	20250310	121700	124889876	1977	1977	1977	1977	25
434	20250310	121600	124840451	1977	1976	1977	1975	701
435	20250310	121500	123454949	1975	1971	1975	1971	1118
436	20250310	121400	121248630	1971	1970	1971	1970	11
437	20250310	121300	121226959	1972	1972	1972	1972	0
438	20250310	121200	121226959	1972	1972	1972	1972	0
439	20250310	121100	121226959	1972	1972	1972	1972	0
440	20250310	121000	121226959	1972	1972	1972	1972	0
441	20250310	120900	121226959	1972	1972	1972	1972	0
442	20250310	120800	121226959	1972	1972	1972	1972	0
443	20250310	120700	121226959	1972	1972	1972	1972	0
444	20250310	120600	121226959	1972	1972	1972	1972	0
445	20250310	120500	121226959	1972	1972	1972	1972	0
446	20250310	120400	121226959	1972	1972	1972	1972	0
447	20250310	120300	121226959	1972	1972	1972	1972	0
448	20250310	120200	121226959	1972	1972	1972	1972	0
449	20250310	120100	121226959	1972	1972	1972	1972	0
450	20250310	120000	121226959	1972	1972	1972	1972	0
451	20250310	115900	121226959	1972	1972	1972	1972	0
452	20250310	115800	121226959	1972	1972	1972	1972	2
453	20250310	115700	121223015	1972	1972	1972	1972	0
454	20250310	115600	121223015	1972	1967	1972	1967	336
455	20250310	115500	120561598	1967	1968	1968	1967	65
456	20250310	115400	120433694	1967	1967	1967	1967	0
457	20250310	115300	120433694	1967	1967	1967	1967	0
458	20250310	115200	120433694	1967	1967	1967	1967	0
459	20250310	115100	120433694	1967	1969	1969	1967	385
460	20250310	115000	119676229	1971	1971	1971	1971	0
461	20250310	114900	119676229	1971	1971	1971	1971	0
462	20250310	114800	119676229	1971	1971	1971	1971	952
463	20250310	114700	117799837	1972	1972	1972	1972	7
464	20250310	114600	117786033	1973	1973	1973	1973	1
465	20250310	114500	117784060	1973	1972	1973	1971	15
466	20250310	114400	117754492	1972	1973	1973	1972	33
467	20250310	114300	117689414	1972	1972	1972	1972	50
468	20250310	114200	117590814	1972	1972	1972	1972	1
469	20250310	114100	117588842	1973	1973	1973	1973	0
470	20250310	114000	117588842	1973	1973	1973	1973	235
471	20250310	113900	117125187	1973	1972	1973	1972	20
472	20250310	113800	117085737	1973	1972	1973	1972	13
473	20250310	113700	117060098	1973	1971	1973	1971	56
474	20250310	113600	116949700	1971	1969	1971	1969	780
475	20250310	113500	115413207	1969	1969	1969	1969	1
476	20250310	113400	115411238	1969	1969	1969	1969	1
477	20250310	113300	115409269	1968	1967	1968	1967	1885
478	20250310	113200	111701335	1967	1967	1967	1967	0
479	20250310	113100	111701335	1967	1967	1967	1967	0
480	20250310	113000	111701335	1967	1967	1967	1967	24
481	20250310	112900	111654127	1967	1967	1967	1967	66
482	20250310	112800	111524305	1967	1967	1967	1967	120
483	20250310	112700	111288265	1968	1968	1968	1968	64
484	20250310	112600	111162313	1968	1967	1968	1967	709
485	20250310	112500	109767708	1967	1967	1967	1967	2
486	20250310	112400	109763774	1966	1966	1966	1966	128
487	20250310	112300	109512126	1967	1967	1967	1967	0
488	20250310	112200	109512126	1967	1967	1967	1967	2
489	20250310	112100	109508192	1966	1966	1966	1966	0
490	20250310	112000	109508192	1966	1966	1966	1966	173
491	20250310	111900	109168074	1965	1965	1965	1965	0
492	20250310	111800	109168074	1965	1965	1965	1965	5
493	20250310	111700	109158249	1966	1966	1966	1966	0
494	20250310	111600	109158249	1966	1966	1966	1966	140
495	20250310	111500	108883009	1966	1966	1966	1966	1
496	20250310	111400	108881043	1966	1966	1966	1966	0
497	20250310	111300	108881043	1966	1966	1966	1966	0
498	20250310	111200	108881043	1966	1966	1966	1966	0
499	20250310	111100	108881043	1966	1966	1966	1966	600
500	20250310	111000	107701443	1965	1965	1965	1965	103
501	20250310	110900	107499048	1965	1965	1965	1965	0
502	20250310	110800	107499048	1965	1965	1965	1965	2
503	20250310	110700	107495118	1964	1964	1964	1964	1
504	20250310	110600	107493154	1965	1965	1965	1965	234
505	20250310	110500	107033344	1965	1960	1965	1960	1389
506	20250310	110400	104306655	1962	1960	1962	1960	964
507	20250310	110300	102416550	1960	1960	1960	1960	1
508	20250310	110200	102414590	1955	1955	1955	1955	0
509	20250310	110100	102414590	1955	1955	1955	1955	0
510	20250310	110000	102414590	1955	1955	1955	1955	200
511	20250310	105900	102023590	1945	1959	1960	1945	3502
512	20250310	105800	95188686	1951	1951	1951	1951	50
513	20250310	105700	95091136	1951	1951	1951	1951	0
514	20250310	105600	95091136	1951	1951	1951	1951	88
515	20250310	105500	94919448	1945	1945	1945	1945	0
516	20250310	105400	94919448	1945	1945	1945	1945	0
517	20250310	105300	94919448	1945	1951	1951	1945	2108
518	20250310	105200	90815017	1951	1951	1951	1951	0
519	20250310	105100	90815017	1951	1951	1951	1951	116
520	20250310	105000	90588701	1950	1950	1950	1950	0
521	20250310	104900	90588701	1950	1950	1950	1950	0
522	20250310	104800	90588701	1950	1950	1950	1950	0
523	20250310	104700	90588701	1950	1950	1950	1950	0
524	20250310	104600	90588701	1950	1950	1950	1950	135
525	20250310	104500	90325451	1950	1950	1950	1950	125
526	20250310	104400	90081701	1950	1950	1950	1950	100
527	20250310	104300	89886701	1950	1950	1950	1950	0
528	20250310	104200	89886701	1950	1950	1950	1950	0
529	20250310	104100	89886701	1950	1956	1956	1950	2000
530	20250310	104000	85981919	1961	1961	1961	1961	0
531	20250310	103900	85981919	1961	1961	1961	1961	8
532	20250310	103800	85966231	1961	1961	1961	1961	0
533	20250310	103700	85966231	1961	1961	1961	1961	78
534	20250310	103600	85813273	1956	1955	1956	1955	203
535	20250310	103500	85416388	1961	1961	1961	1961	60
536	20250310	103400	85298728	1961	1961	1961	1961	0
537	20250310	103300	85298728	1961	1957	1961	1957	106
538	20250310	103200	85091282	1962	1957	1962	1957	16
539	20250310	103100	85059965	1958	1958	1958	1958	79
540	20250310	103000	84905283	1962	1962	1962	1962	3
541	20250310	102900	84899397	1962	1962	1962	1962	0
542	20250310	102800	84899397	1962	1962	1962	1962	4
543	20250310	102700	84891549	1957	1957	1957	1957	0
544	20250310	102600	84891549	1957	1957	1957	1957	63
545	20250310	102500	84768258	1953	1953	1953	1953	0
546	20250310	102400	84768258	1953	1952	1957	1952	458
547	20250310	102300	83873882	1953	1956	1956	1953	494
548	20250310	102200	82908653	1963	1963	1963	1963	127
549	20250310	102100	82659352	1963	1963	1963	1963	1
550	20250310	102000	82657389	1955	1955	1955	1955	0
551	20250310	101900	82657389	1955	1955	1955	1955	0
552	20250310	101800	82657389	1955	1955	1955	1955	50
553	20250310	101700	82559639	1954	1954	1954	1954	12
554	20250310	101600	82536191	1965	1964	1965	1964	250
555	20250310	101500	82045001	1961	1961	1961	1961	0
556	20250310	101400	82045001	1961	1961	1961	1961	0
557	20250310	101300	82045001	1961	1961	1961	1961	103
558	20250310	101200	81843018	1961	1964	1964	1961	12
559	20250310	101100	81819456	1964	1962	1964	1962	909
560	20250310	101000	80035479	1961	1955	1961	1950	5548
561	20250310	100900	69170470	1955	1951	1955	1951	11
562	20250310	100800	69148969	1950	1950	1950	1950	122
563	20250310	100700	68911069	1959	1951	1959	1951	2
564	20250310	100600	68907159	1951	1952	1952	1951	11
565	20250310	100500	68885697	1951	1951	1951	1951	0
566	20250310	100400	68885697	1951	1951	1951	1951	0
567	20250310	100300	68885697	1951	1951	1951	1951	0
568	20250310	100200	68885697	1951	1951	1951	1951	0
569	20250310	100100	68885697	1951	1951	1951	1951	0
570	20250310	100000	68885697	1951	1951	1951	1951	138
571	20250310	095900	68616459	1959	1959	1959	1959	20
572	20250310	095800	68577279	1959	1959	1959	1959	0
573	20250310	095700	68577279	1959	1959	1959	1959	10
574	20250310	095600	68557689	1959	1959	1959	1959	0
575	20250310	095500	68557689	1959	1959	1959	1959	1000
576	20250310	095400	66598689	1959	1953	1959	1952	1040
577	20250310	095300	64561579	1953	1956	1956	1952	76
578	20250310	095200	64413137	1952	1952	1952	1952	2534
579	20250310	095100	59466769	1952	1951	1952	1951	2002
580	20250310	095000	55559366	1951	1951	1951	1951	1
581	20250310	094900	55557415	1943	1943	1943	1943	0
582	20250310	094800	55557415	1943	1944	1944	1943	600
583	20250310	094700	54391614	1943	1943	1943	1943	1310
584	20250310	094600	51846284	1943	1943	1943	1943	1400
585	20250310	094500	49126084	1943	1943	1943	1943	0
586	20250310	094400	49126084	1943	1943	1943	1943	60
587	20250310	094300	49009504	1943	1943	1951	1943	2155
588	20250310	094200	44805843	1943	1943	1943	1943	1364
589	20250310	094100	42155591	1942	1942	1942	1942	298
590	20250310	094000	41576875	1941	1951	1951	1941	1513
591	20250310	093900	38629813	1951	1951	1951	1951	500
592	20250310	093800	37654313	1951	1951	1951	1951	1
593	20250310	093700	37652362	1951	1951	1951	1951	0
594	20250310	093600	37652362	1951	1951	1951	1951	50
595	20250310	093500	37554812	1951	1951	1951	1951	5
596	20250310	093400	37545057	1941	1941	1941	1941	296
597	20250310	093300	36970521	1940	1940	1940	1940	0
598	20250310	093200	36970521	1940	1940	1940	1940	1
599	20250310	093100	36968581	1940	1940	1940	1940	2
600	20250310	093000	36964701	1951	1951	1951	1951	4
601	20250310	092900	36956897	1951	1951	1951	1951	0
602	20250310	092800	36956897	1951	1951	1951	1951	4
603	20250310	092700	36949093	1952	1945	1952	1938	3334
604	20250310	092600	30472876	1945	1945	1945	1945	6
605	20250310	092500	30461206	1941	1941	1941	1941	487
606	20250310	092400	29515939	1942	1945	1945	1942	2398
607	20250310	092300	24858508	1944	1946	1946	1944	6
608	20250310	092200	24846840	1944	1946	1946	1944	223
609	20250310	092100	24412954	1946	1947	1947	1946	66
610	20250310	092000	24284468	1947	1949	1949	1947	352
611	20250310	091900	23598698	1949	1949	1949	1949	17
612	20250310	091800	23565565	1950	1950	1951	1950	781
613	20250310	091700	22042595	1950	1950	1950	1950	260
614	20250310	091600	21535595	1950	1950	1950	1950	50
615	20250310	091500	21438095	1950	1953	1953	1950	2349
616	20250310	091400	16854471	1952	1952	1952	1952	50
617	20250310	091300	16756871	1952	1952	1952	1952	403
618	20250310	091200	15970215	1961	1961	1961	1961	45
619	20250310	091100	15881970	1961	1959	1961	1951	1312
620	20250310	091000	13312928	1962	1962	1962	1962	0
621	20250310	090900	13312928	1962	1962	1962	1962	0
622	20250310	090800	13312928	1962	1962	1962	1962	2
623	20250310	090700	13309004	1963	1963	1963	1963	26
624	20250310	090600	13257966	1957	1958	1966	1950	3250
625	20250310	090500	6905565	1958	1958	1958	1958	1
626	20250310	090400	6903607	1954	1954	1954	1954	0
627	20250310	090300	6903607	1954	1954	1967	1953	1558
628	20250310	090200	3857754	1955	1960	1960	1955	783
629	20250310	090100	2325199	1960	1968	1968	1960	3
630	20250310	090000	2319311	1958	1958	1960	1958	1184