KissMeData/087260/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	195900	170746393	1994	1994	1994	1994	2031
3	20250325	195800	170746393	1994	1994	1994	1994	0
4	20250325	195700	170746393	1994	1994	1994	1994	0
5	20250325	195600	170746393	1994	1994	1994	1994	0
6	20250325	195500	170746393	1994	1994	1994	1994	0
7	20250325	195400	170746393	1994	1994	1994	1994	0
8	20250325	195300	170746393	1994	1994	1994	1994	0
9	20250325	195200	170746393	1994	1994	1994	1994	0
10	20250325	195100	170746393	1994	1994	1994	1994	0
11	20250325	195000	170746393	1994	1994	1994	1994	0
12	20250325	194900	170746393	1994	1994	1994	1994	0
13	20250325	194800	170746393	1994	1994	1994	1994	0
14	20250325	194700	170746393	1994	1994	1994	1994	0
15	20250325	194600	170746393	1994	1994	1994	1994	0
16	20250325	194500	170746393	1994	1994	1994	1994	0
17	20250325	194400	170746393	1994	1994	1994	1994	0
18	20250325	194300	170746393	1994	1994	1994	1994	0
19	20250325	194200	170746393	1994	1994	1994	1994	0
20	20250325	194100	170746393	1994	1994	1994	1994	0
21	20250325	194000	170746393	1994	1994	1994	1994	0
22	20250325	193900	170746393	1994	1994	1994	1994	0
23	20250325	193800	170746393	1994	1994	1994	1994	0
24	20250325	193700	170746393	1994	1994	1994	1994	0
25	20250325	193600	170746393	1994	1994	1994	1994	0
26	20250325	193500	170746393	1994	1994	1994	1994	0
27	20250325	193400	170746393	1994	1994	1994	1994	0
28	20250325	193300	170746393	1994	1994	1994	1994	0
29	20250325	193200	170746393	1994	1994	1994	1994	0
30	20250325	193100	170746393	1994	1994	1994	1994	0
31	20250325	193000	170746393	1994	1994	1994	1994	0
32	20250325	192900	170746393	1994	1994	1994	1994	2031
33	20250325	192800	170746393	1994	1994	1994	1994	0
34	20250325	192700	170746393	1994	1994	1994	1994	0
35	20250325	192600	170746393	1994	1994	1994	1994	0
36	20250325	192500	170746393	1994	1994	1994	1994	0
37	20250325	192400	170746393	1994	1994	1994	1994	0
38	20250325	192300	170746393	1994	1994	1994	1994	0
39	20250325	192200	170746393	1994	1994	1994	1994	0
40	20250325	192100	170746393	1994	1994	1994	1994	0
41	20250325	192000	170746393	1994	1994	1994	1994	0
42	20250325	191900	170746393	1994	1994	1994	1994	0
43	20250325	191800	170746393	1994	1994	1994	1994	0
44	20250325	191700	170746393	1994	1994	1994	1994	0
45	20250325	191600	170746393	1994	1994	1994	1994	0
46	20250325	191500	170746393	1994	1994	1994	1994	0
47	20250325	191400	170746393	1994	1994	1994	1994	0
48	20250325	191300	170746393	1994	1994	1994	1994	0
49	20250325	191200	170746393	1994	1994	1994	1994	0
50	20250325	191100	170746393	1994	1994	1994	1994	0
51	20250325	191000	170746393	1994	1994	1994	1994	0
52	20250325	190900	170746393	1994	1994	1994	1994	0
53	20250325	190800	170746393	1994	1994	1994	1994	0
54	20250325	190700	170746393	1994	1994	1994	1994	0
55	20250325	190600	170746393	1994	1994	1994	1994	0
56	20250325	190500	170746393	1994	1994	1994	1994	0
57	20250325	190400	170746393	1994	1994	1994	1994	0
58	20250325	190300	170746393	1994	1994	1994	1994	0
59	20250325	190200	170746393	1994	1994	1994	1994	0
60	20250325	190100	170746393	1994	1994	1994	1994	0
61	20250325	190000	170746393	1994	1994	1994	1994	0
62	20250325	185900	170746393	1994	1994	1994	1994	2031
63	20250325	185800	170746393	1994	1994	1994	1994	0
64	20250325	185700	170746393	1994	1994	1994	1994	0
65	20250325	185600	170746393	1994	1994	1994	1994	0
66	20250325	185500	170746393	1994	1994	1994	1994	0
67	20250325	185400	170746393	1994	1994	1994	1994	0
68	20250325	185300	170746393	1994	1994	1994	1994	0
69	20250325	185200	170746393	1994	1994	1994	1994	0
70	20250325	185100	170746393	1994	1994	1994	1994	0
71	20250325	185000	170746393	1994	1994	1994	1994	0
72	20250325	184900	170746393	1994	1994	1994	1994	0
73	20250325	184800	170746393	1994	1994	1994	1994	0
74	20250325	184700	170746393	1994	1994	1994	1994	0
75	20250325	184600	170746393	1994	1994	1994	1994	0
76	20250325	184500	170746393	1994	1994	1994	1994	0
77	20250325	184400	170746393	1994	1994	1994	1994	0
78	20250325	184300	170746393	1994	1994	1994	1994	0
79	20250325	184200	170746393	1994	1994	1994	1994	0
80	20250325	184100	170746393	1994	1994	1994	1994	0
81	20250325	184000	170746393	1994	1994	1994	1994	0
82	20250325	183900	170746393	1994	1994	1994	1994	0
83	20250325	183800	170746393	1994	1994	1994	1994	0
84	20250325	183700	170746393	1994	1994	1994	1994	0
85	20250325	183600	170746393	1994	1994	1994	1994	0
86	20250325	183500	170746393	1994	1994	1994	1994	0
87	20250325	183400	170746393	1994	1994	1994	1994	0
88	20250325	183300	170746393	1994	1994	1994	1994	0
89	20250325	183200	170746393	1994	1994	1994	1994	0
90	20250325	183100	170746393	1994	1994	1994	1994	0
91	20250325	183000	170746393	1994	1994	1994	1994	0
92	20250325	182900	170746393	1994	1994	1994	1994	2031
93	20250325	182800	170746393	1994	1994	1994	1994	0
94	20250325	182700	170746393	1994	1994	1994	1994	0
95	20250325	182600	170746393	1994	1994	1994	1994	0
96	20250325	182500	170746393	1994	1994	1994	1994	0
97	20250325	182400	170746393	1994	1994	1994	1994	0
98	20250325	182300	170746393	1994	1994	1994	1994	0
99	20250325	182200	170746393	1994	1994	1994	1994	0
100	20250325	182100	170746393	1994	1994	1994	1994	0
101	20250325	182000	170746393	1994	1994	1994	1994	0
102	20250325	181900	170746393	1994	1994	1994	1994	0
103	20250325	181800	170746393	1994	1994	1994	1994	0
104	20250325	181700	170746393	1994	1994	1994	1994	0
105	20250325	181600	170746393	1994	1994	1994	1994	0
106	20250325	181500	170746393	1994	1994	1994	1994	0
107	20250325	181400	170746393	1994	1994	1994	1994	0
108	20250325	181300	170746393	1994	1994	1994	1994	0
109	20250325	181200	170746393	1994	1994	1994	1994	0
110	20250325	181100	170746393	1994	1994	1994	1994	0
111	20250325	181000	170746393	1994	1994	1994	1994	0
112	20250325	180900	170746393	1994	1994	1994	1994	0
113	20250325	180800	170746393	1994	1994	1994	1994	0
114	20250325	180700	170746393	1994	1994	1994	1994	0
115	20250325	180600	170746393	1994	1994	1994	1994	0
116	20250325	180500	170746393	1994	1994	1994	1994	0
117	20250325	180400	170746393	1994	1994	1994	1994	0
118	20250325	180300	170746393	1994	1994	1994	1994	0
119	20250325	180200	170746393	1994	1994	1994	1994	0
120	20250325	180100	170746393	1994	1994	1994	1994	0
121	20250325	180000	170746393	1994	1994	1994	1994	0
122	20250325	175900	170746393	1994	1994	1994	1994	2031
123	20250325	175800	170746393	1994	1994	1994	1994	0
124	20250325	175700	170746393	1994	1994	1994	1994	0
125	20250325	175600	170746393	1994	1994	1994	1994	0
126	20250325	175500	170746393	1994	1994	1994	1994	0
127	20250325	175400	170746393	1994	1994	1994	1994	0
128	20250325	175300	170746393	1994	1994	1994	1994	0
129	20250325	175200	170746393	1994	1994	1994	1994	0
130	20250325	175100	170746393	1994	1994	1994	1994	0
131	20250325	175000	170746393	1994	1994	1994	1994	0
132	20250325	174900	170746393	1994	1994	1994	1994	0
133	20250325	174800	170746393	1994	1994	1994	1994	0
134	20250325	174700	170746393	1994	1994	1994	1994	0
135	20250325	174600	170746393	1994	1994	1994	1994	0
136	20250325	174500	170746393	1994	1994	1994	1994	0
137	20250325	174400	170746393	1994	1994	1994	1994	0
138	20250325	174300	170746393	1994	1994	1994	1994	0
139	20250325	174200	170746393	1994	1994	1994	1994	0
140	20250325	174100	170746393	1994	1994	1994	1994	0
141	20250325	174000	170746393	1994	1994	1994	1994	0
142	20250325	173900	170746393	1994	1994	1994	1994	0
143	20250325	173800	170746393	1994	1994	1994	1994	0
144	20250325	173700	170746393	1994	1994	1994	1994	0
145	20250325	173600	170746393	1994	1994	1994	1994	0
146	20250325	173500	170746393	1994	1994	1994	1994	0
147	20250325	173400	170746393	1994	1994	1994	1994	0
148	20250325	173300	170746393	1994	1994	1994	1994	0
149	20250325	173200	170746393	1994	1994	1994	1994	0
150	20250325	173100	170746393	1994	1994	1994	1994	0
151	20250325	173000	170746393	1994	1994	1994	1994	0
152	20250325	172900	170746393	1994	1994	1994	1994	2031
153	20250325	172800	170746393	1994	1994	1994	1994	0
154	20250325	172700	170746393	1994	1994	1994	1994	0
155	20250325	172600	170746393	1994	1994	1994	1994	0
156	20250325	172500	170746393	1994	1994	1994	1994	0
157	20250325	172400	170746393	1994	1994	1994	1994	0
158	20250325	172300	170746393	1994	1994	1994	1994	0
159	20250325	172200	170746393	1994	1994	1994	1994	0
160	20250325	172100	170746393	1994	1994	1994	1994	0
161	20250325	172000	170746393	1994	1994	1994	1994	0
162	20250325	171900	170746393	1994	1994	1994	1994	0
163	20250325	171800	170746393	1994	1994	1994	1994	0
164	20250325	171700	170746393	1994	1994	1994	1994	0
165	20250325	171600	170746393	1994	1994	1994	1994	0
166	20250325	171500	170746393	1994	1994	1994	1994	0
167	20250325	171400	170746393	1994	1994	1994	1994	0
168	20250325	171300	170746393	1994	1994	1994	1994	0
169	20250325	171200	170746393	1994	1994	1994	1994	0
170	20250325	171100	170746393	1994	1994	1994	1994	0
171	20250325	171000	170746393	1994	1994	1994	1994	0
172	20250325	170900	170746393	1994	1994	1994	1994	0
173	20250325	170800	170746393	1994	1994	1994	1994	0
174	20250325	170700	170746393	1994	1994	1994	1994	0
175	20250325	170600	170746393	1994	1994	1994	1994	0
176	20250325	170500	170746393	1994	1994	1994	1994	0
177	20250325	170400	170746393	1994	1994	1994	1994	0
178	20250325	170300	170746393	1994	1994	1994	1994	0
179	20250325	170200	170746393	1994	1994	1994	1994	0
180	20250325	170100	170746393	1994	1994	1994	1994	0
181	20250325	170000	170746393	1994	1994	1994	1994	0
182	20250325	165900	170746393	1994	1994	1994	1994	2031
183	20250325	165800	170746393	1994	1994	1994	1994	0
184	20250325	165700	170746393	1994	1994	1994	1994	0
185	20250325	165600	170746393	1994	1994	1994	1994	0
186	20250325	165500	170746393	1994	1994	1994	1994	0
187	20250325	165400	170746393	1994	1994	1994	1994	0
188	20250325	165300	170746393	1994	1994	1994	1994	0
189	20250325	165200	170746393	1994	1994	1994	1994	0
190	20250325	165100	170746393	1994	1994	1994	1994	0
191	20250325	165000	170746393	1994	1994	1994	1994	0
192	20250325	164900	170746393	1994	1994	1994	1994	0
193	20250325	164800	170746393	1994	1994	1994	1994	0
194	20250325	164700	170746393	1994	1994	1994	1994	0
195	20250325	164600	170746393	1994	1994	1994	1994	0
196	20250325	164500	170746393	1994	1994	1994	1994	0
197	20250325	164400	170746393	1994	1994	1994	1994	0
198	20250325	164300	170746393	1994	1994	1994	1994	0
199	20250325	164200	170746393	1994	1994	1994	1994	0
200	20250325	164100	170746393	1994	1994	1994	1994	0
201	20250325	164000	170746393	1994	1994	1994	1994	0
202	20250325	163900	170746393	1994	1994	1994	1994	0
203	20250325	163800	170746393	1994	1994	1994	1994	0
204	20250325	163700	170746393	1994	1994	1994	1994	0
205	20250325	163600	170746393	1994	1994	1994	1994	0
206	20250325	163500	170746393	1994	1994	1994	1994	0
207	20250325	163400	170746393	1994	1994	1994	1994	0
208	20250325	163300	170746393	1994	1994	1994	1994	0
209	20250325	163200	170746393	1994	1994	1994	1994	0
210	20250325	163100	170746393	1994	1994	1994	1994	0
211	20250325	163000	170746393	1994	1994	1994	1994	0
212	20250325	162900	170746393	1994	1994	1994	1994	2031
213	20250325	162800	170746393	1994	1994	1994	1994	0
214	20250325	162700	170746393	1994	1994	1994	1994	0
215	20250325	162600	170746393	1994	1994	1994	1994	0
216	20250325	162500	170746393	1994	1994	1994	1994	0
217	20250325	162400	170746393	1994	1994	1994	1994	0
218	20250325	162300	170746393	1994	1994	1994	1994	0
219	20250325	162200	170746393	1994	1994	1994	1994	0
220	20250325	162100	170746393	1994	1994	1994	1994	0
221	20250325	162000	170746393	1994	1994	1994	1994	0
222	20250325	161900	170746393	1994	1994	1994	1994	0
223	20250325	161800	170746393	1994	1994	1994	1994	0
224	20250325	161700	170746393	1994	1994	1994	1994	0
225	20250325	161600	170746393	1994	1994	1994	1994	0
226	20250325	161500	170746393	1994	1994	1994	1994	0
227	20250325	161400	170746393	1994	1994	1994	1994	0
228	20250325	161300	170746393	1994	1994	1994	1994	0
229	20250325	161200	170746393	1994	1994	1994	1994	0
230	20250325	161100	170746393	1994	1994	1994	1994	0
231	20250325	161000	170746393	1994	1994	1994	1994	0
232	20250325	160900	170746393	1994	1994	1994	1994	0
233	20250325	160800	170746393	1994	1994	1994	1994	0
234	20250325	160700	170746393	1994	1994	1994	1994	0
235	20250325	160600	170746393	1994	1994	1994	1994	0
236	20250325	160500	170746393	1994	1994	1994	1994	0
237	20250325	160400	170746393	1994	1994	1994	1994	0
238	20250325	160300	170746393	1994	1994	1994	1994	0
239	20250325	160200	170746393	1994	1994	1994	1994	0
240	20250325	160100	170746393	1994	1994	1994	1994	0
241	20250325	160000	170746393	1994	1994	1994	1994	0
242	20250325	155900	170746393	1994	1994	1994	1994	2031
243	20250325	155800	170746393	1994	1994	1994	1994	0
244	20250325	155700	170746393	1994	1994	1994	1994	0
245	20250325	155600	170746393	1994	1994	1994	1994	0
246	20250325	155500	170746393	1994	1994	1994	1994	0
247	20250325	155400	170746393	1994	1994	1994	1994	0
248	20250325	155300	170746393	1994	1994	1994	1994	0
249	20250325	155200	170746393	1994	1994	1994	1994	0
250	20250325	155100	170746393	1994	1994	1994	1994	0
251	20250325	155000	170746393	1994	1994	1994	1994	0
252	20250325	154900	170746393	1994	1994	1994	1994	0
253	20250325	154800	170746393	1994	1994	1994	1994	0
254	20250325	154700	170746393	1994	1994	1994	1994	0
255	20250325	154600	170746393	1994	1994	1994	1994	0
256	20250325	154500	170746393	1994	1994	1994	1994	0
257	20250325	154400	170746393	1994	1994	1994	1994	0
258	20250325	154300	170746393	1994	1994	1994	1994	0
259	20250325	154200	170746393	1994	1994	1994	1994	0
260	20250325	154100	170746393	1994	1994	1994	1994	0
261	20250325	154000	170746393	1994	1994	1994	1994	0
262	20250325	153900	170746393	1994	1994	1994	1994	0
263	20250325	153800	170746393	1994	1994	1994	1994	0
264	20250325	153700	170746393	1994	1994	1994	1994	0
265	20250325	153600	170746393	1994	1994	1994	1994	0
266	20250325	153500	170746393	1994	1994	1994	1994	0
267	20250325	153400	170746393	1994	1994	1994	1994	0
268	20250325	153300	170746393	1994	1994	1994	1994	0
269	20250325	153200	170746393	1994	1994	1994	1994	0
270	20250325	153100	170746393	1994	1994	1994	1994	0
271	20250325	153000	170746393	1994	1994	1994	1994	2031
272	20250325	152900	166696579	1997	1997	1997	1997	0
273	20250325	152800	166696579	1997	1997	1997	1997	0
274	20250325	152700	166696579	1997	1997	1997	1997	0
275	20250325	152600	166696579	1997	1997	1997	1997	0
276	20250325	152500	166696579	1997	1997	1997	1997	0
277	20250325	152400	166696579	1997	1997	1997	1997	0
278	20250325	152300	166696579	1997	1997	1997	1997	0
279	20250325	152200	166696579	1997	1997	1997	1997	0
280	20250325	152100	166696579	1997	1997	1997	1997	0
281	20250325	152000	166696579	1997	1997	1997	1997	0
282	20250325	151900	166696579	1997	1988	1997	1988	433
283	20250325	151800	165832679	1996	1996	1996	1996	392
284	20250325	151700	165050247	1988	1988	1988	1988	482
285	20250325	151600	164092031	1996	1995	1996	1995	772
286	20250325	151500	162551619	1995	1995	1995	1995	0
287	20250325	151400	162551619	1995	1995	1995	1995	100
288	20250325	151300	162352119	1995	1995	1995	1995	432
289	20250325	151200	161490279	1995	1995	1995	1995	1
290	20250325	151100	161488284	1994	1994	1995	1994	461
291	20250325	151000	160569049	1993	1993	1993	1993	18
292	20250325	150900	160533175	1994	1993	1994	1993	335
293	20250325	150800	159865200	1993	1993	1993	1993	3
294	20250325	150700	159859221	1994	1993	1994	1993	5
295	20250325	150600	159849253	1994	1994	1994	1993	482
296	20250325	150500	158888163	1993	1993	1993	1993	182
297	20250325	150400	158525437	1994	1994	1994	1994	0
298	20250325	150300	158525437	1994	1986	1994	1986	902
299	20250325	150200	156730857	1995	1995	1995	1995	0
300	20250325	150100	156730857	1995	1993	1995	1993	320
301	20250325	150000	156092463	1995	1995	1995	1995	0
302	20250325	145900	156092463	1995	1994	1996	1990	343
303	20250325	145800	155407927	1986	1986	1986	1986	11
304	20250325	145700	155386081	1996	1996	1996	1996	5
305	20250325	145600	155376101	1996	1986	1996	1986	395
306	20250325	145500	154587721	1996	1996	1996	1996	0
307	20250325	145400	154587721	1996	1996	1996	1996	0
308	20250325	145300	154587721	1996	1996	1996	1996	333
309	20250325	145200	153923053	1995	1994	1995	1994	208
310	20250325	145100	153508094	1990	1990	1990	1990	52
311	20250325	145000	153404614	1996	1996	1996	1996	0
312	20250325	144900	153404614	1996	1996	1996	1996	0
313	20250325	144800	153404614	1996	1996	1996	1996	427
314	20250325	144700	152552322	1996	1996	1996	1996	0
315	20250325	144600	152552322	1996	1996	1996	1996	0
316	20250325	144500	152552322	1996	1996	1996	1996	459
317	20250325	144400	151636158	1996	1996	1996	1996	0
318	20250325	144300	151636158	1996	1996	1996	1996	3
319	20250325	144200	151630170	1997	1997	1997	1997	0
320	20250325	144100	151630170	1997	1997	1997	1997	467
321	20250325	144000	150697571	1996	1996	1996	1996	0
322	20250325	143900	150697571	1996	1986	1996	1986	22
323	20250325	143800	150653869	1997	1997	1997	1997	0
324	20250325	143700	150653869	1997	1997	1997	1997	458
325	20250325	143600	149739243	1996	1996	1996	1996	196
326	20250325	143500	149348027	1997	1997	1997	1997	0
327	20250325	143400	149348027	1997	1997	1997	1997	0
328	20250325	143300	149348027	1997	1996	1997	1996	404
329	20250325	143200	148541311	1996	1996	1996	1996	0
330	20250325	143100	148541311	1996	1996	1996	1996	0
331	20250325	143000	148541311	1996	1986	1996	1986	2
332	20250325	142900	148537329	1986	1986	1986	1986	0
333	20250325	142800	148537329	1986	1986	1986	1986	0
334	20250325	142700	148537329	1986	1986	1986	1986	0
335	20250325	142600	148537329	1986	1986	1986	1986	0
336	20250325	142500	148537329	1986	1986	1986	1986	0
337	20250325	142400	148537329	1986	1986	1986	1986	403
338	20250325	142300	147736971	1996	1986	1996	1986	342
339	20250325	142200	147057749	1986	1986	1986	1986	51
340	20250325	142100	146956463	1985	1985	1985	1985	0
341	20250325	142000	146956463	1985	1986	1986	1985	357
342	20250325	141900	146247808	1996	1983	1996	1983	401
343	20250325	141800	145452612	1984	1984	1984	1984	0
344	20250325	141700	145452612	1984	1985	1985	1984	1503
345	20250325	141600	142470306	1997	1997	1997	1997	0
346	20250325	141500	142470306	1997	1996	1997	1996	306
347	20250325	141400	141859261	1996	1996	1996	1996	4
348	20250325	141300	141851277	1997	1997	1997	1997	0
349	20250325	141200	141851277	1997	1997	1997	1997	0
350	20250325	141100	141851277	1997	1995	1997	1995	532
351	20250325	141000	140789101	1995	1995	1995	1995	25
352	20250325	140900	140739226	1995	1995	1995	1995	0
353	20250325	140800	140739226	1995	1995	1995	1995	0
354	20250325	140700	140739226	1995	1995	1995	1995	443
355	20250325	140600	139855441	1995	1995	1995	1995	0
356	20250325	140500	139855441	1995	1995	1995	1995	1
357	20250325	140400	139853446	1985	1995	1995	1985	574
358	20250325	140300	138709316	1995	1994	1995	1994	56
359	20250325	140200	138597651	1995	1995	1995	1995	0
360	20250325	140100	138597651	1995	1995	1995	1995	1
361	20250325	140000	138595656	1984	1984	1984	1984	339
362	20250325	135900	137923080	1997	1997	1997	1997	0
363	20250325	135800	137923080	1997	1997	1997	1997	324
364	20250325	135700	137276052	1998	1998	1998	1998	0
365	20250325	135600	137276052	1998	1998	1998	1998	355
366	20250325	135500	136566762	1996	1996	1996	1996	0
367	20250325	135400	136566762	1996	1996	1996	1996	260
368	20250325	135300	136047802	1996	1996	1996	1996	0
369	20250325	135200	136047802	1996	1996	1996	1996	1
370	20250325	135100	136045806	1983	1996	1996	1983	562
371	20250325	135000	134925224	1996	1996	1996	1996	4
372	20250325	134900	134917240	1996	1996	1996	1996	0
373	20250325	134800	134917240	1996	1994	1996	1994	380
374	20250325	134700	134158848	1997	1997	1997	1997	174
375	20250325	134600	133811370	1996	1996	1996	1996	87
376	20250325	134500	133637718	1995	1994	1995	1994	139
377	20250325	134400	133360551	1994	1994	1994	1994	0
378	20250325	134300	133360551	1994	1994	1994	1994	284
379	20250325	134200	132794255	1994	1994	1994	1994	200
380	20250325	134100	132395455	1994	1991	1994	1991	152
381	20250325	134000	132092612	1991	1991	1991	1991	0
382	20250325	133900	132092612	1991	1991	1991	1991	0
383	20250325	133800	132092612	1991	1991	1991	1991	353
384	20250325	133700	131389789	1991	1991	1991	1991	1
385	20250325	133600	131387798	1990	1980	1990	1978	335
386	20250325	133500	130721725	1990	1990	1990	1990	0
387	20250325	133400	130721725	1990	1990	1990	1990	319
388	20250325	133300	130086915	1990	1990	1990	1990	0
389	20250325	133200	130086915	1990	1990	1990	1990	353
390	20250325	133100	129384445	1991	1991	1991	1991	0
391	20250325	133000	129384445	1991	1991	1991	1991	294
392	20250325	132900	128799091	1991	1990	1991	1990	203
393	20250325	132800	128395120	1990	1989	1990	1989	175
394	20250325	132700	128047044	1990	1990	1990	1990	0
395	20250325	132600	128047044	1990	1990	1990	1990	0
396	20250325	132500	128047044	1990	1978	1990	1978	413
397	20250325	132400	127225270	1990	1990	1990	1990	0
398	20250325	132300	127225270	1990	1990	1990	1990	0
399	20250325	132200	127225270	1990	1990	1990	1990	462
400	20250325	132100	126305890	1991	1991	1991	1991	0
401	20250325	132000	126305890	1991	1990	1991	1990	363
402	20250325	131900	125583519	1990	1990	1990	1990	0
403	20250325	131800	125583519	1990	1990	1990	1990	761
404	20250325	131700	124069129	1990	1990	1990	1990	1
405	20250325	131600	124067139	1991	1991	1991	1991	312
406	20250325	131500	123445947	1990	1990	1990	1990	81
407	20250325	131400	123284757	1990	1990	1990	1990	211
408	20250325	131300	122864867	1990	1990	1990	1990	156
409	20250325	131200	122554427	1991	1991	1991	1991	0
410	20250325	131100	122554427	1991	1991	1991	1991	0
411	20250325	131000	122554427	1991	1991	1991	1991	733
412	20250325	130900	121095024	1991	1988	1991	1988	147
413	20250325	130800	120802590	1988	1988	1988	1988	0
414	20250325	130700	120802590	1988	1986	1988	1986	181
415	20250325	130600	120443122	1986	1986	1986	1986	1
416	20250325	130500	120441136	1980	1980	1980	1980	145
417	20250325	130400	120154036	1980	1980	1980	1980	0
418	20250325	130300	120154036	1980	1980	1980	1980	304
419	20250325	130200	119552116	1979	1979	1979	1979	0
420	20250325	130100	119552116	1979	1979	1979	1979	0
421	20250325	130000	119552116	1979	1979	1979	1979	188
422	20250325	125900	119180064	1979	1979	1979	1979	622
423	20250325	125800	117949126	1980	1980	1980	1980	3
424	20250325	125700	117943186	1980	1980	1980	1980	0
425	20250325	125600	117943186	1980	1980	1980	1980	1
426	20250325	125500	117941206	1979	1979	1979	1979	347
427	20250325	125400	117254493	1979	1979	1979	1979	147
428	20250325	125300	116963580	1979	1978	1979	1978	588
429	20250325	125200	115800013	1978	1978	1978	1978	0
430	20250325	125100	115800013	1978	1978	1978	1978	0
431	20250325	125000	115800013	1978	1978	1978	1978	0
432	20250325	124900	115800013	1978	1978	1978	1978	1
433	20250325	124800	115798035	1978	1978	1978	1978	10
434	20250325	124700	115778255	1978	1978	1978	1978	0
435	20250325	124600	115778255	1978	1978	1978	1978	3
436	20250325	124500	115772321	1978	1978	1978	1978	0
437	20250325	124400	115772321	1978	1978	1978	1978	0
438	20250325	124300	115772321	1978	1978	1978	1978	0
439	20250325	124200	115772321	1978	1978	1978	1978	0
440	20250325	124100	115772321	1978	1978	1978	1978	0
441	20250325	124000	115772321	1978	1978	1978	1978	0
442	20250325	123900	115772321	1978	1976	1978	1975	607
443	20250325	123800	114572987	1979	1979	1979	1979	0
444	20250325	123700	114572987	1979	1979	1979	1979	0
445	20250325	123600	114572987	1979	1979	1979	1979	0
446	20250325	123500	114572987	1979	1979	1979	1979	0
447	20250325	123400	114572987	1979	1979	1979	1979	0
448	20250325	123300	114572987	1979	1979	1979	1979	0
449	20250325	123200	114572987	1979	1979	1979	1979	0
450	20250325	123100	114572987	1979	1979	1979	1979	0
451	20250325	123000	114572987	1979	1979	1979	1979	0
452	20250325	122900	114572987	1979	1974	1979	1970	2539
453	20250325	122800	109570011	1979	1979	1979	1979	1
454	20250325	122700	109568032	1974	1974	1974	1974	2
455	20250325	122600	109564084	1979	1979	1979	1979	0
456	20250325	122500	109564084	1979	1979	1979	1979	0
457	20250325	122400	109564084	1979	1979	1979	1979	0
458	20250325	122300	109564084	1979	1980	1980	1974	7
459	20250325	122200	109550247	1980	1980	1980	1980	0
460	20250325	122100	109550247	1980	1979	1980	1974	1009
461	20250325	122000	107553475	1979	1979	1979	1979	0
462	20250325	121900	107553475	1979	1979	1979	1979	0
463	20250325	121800	107553475	1979	1974	1979	1974	6
464	20250325	121700	107541626	1979	1979	1979	1979	0
465	20250325	121600	107541626	1979	1979	1979	1979	1
466	20250325	121500	107539647	1973	1973	1973	1973	12
467	20250325	121400	107515971	1980	1980	1980	1980	1
468	20250325	121300	107513991	1978	1977	1978	1977	50
469	20250325	121200	107415121	1978	1978	1978	1978	0
470	20250325	121100	107415121	1978	1978	1978	1978	0
471	20250325	121000	107415121	1978	1978	1978	1978	0
472	20250325	120900	107415121	1978	1978	1978	1978	0
473	20250325	120800	107415121	1978	1978	1978	1978	0
474	20250325	120700	107415121	1978	1978	1978	1978	0
475	20250325	120600	107415121	1978	1978	1978	1978	0
476	20250325	120500	107415121	1978	1978	1978	1978	0
477	20250325	120400	107415121	1978	1978	1978	1978	0
478	20250325	120300	107415121	1978	1978	1978	1978	0
479	20250325	120200	107415121	1978	1977	1978	1977	10
480	20250325	120100	107395350	1974	1979	1979	1974	6
481	20250325	120000	107383491	1983	1983	1983	1983	0
482	20250325	115900	107383491	1983	1983	1983	1983	0
483	20250325	115800	107383491	1983	1983	1983	1983	0
484	20250325	115700	107383491	1983	1983	1983	1983	0
485	20250325	115600	107383491	1983	1983	1983	1983	1
486	20250325	115500	107381508	1971	1971	1971	1971	90
487	20250325	115400	107204118	1971	1970	1971	1964	1800
488	20250325	115300	103664931	1970	1975	1981	1968	5550
489	20250325	115200	92724230	1976	1988	1988	1976	123
490	20250325	115100	92481100	1978	1979	1979	1978	23
491	20250325	115000	92435599	1989	1989	1989	1989	0
492	20250325	114900	92435599	1989	1989	1989	1989	1
493	20250325	114800	92433610	1980	1989	1989	1980	15
494	20250325	114700	92403820	1990	1990	1990	1990	0
495	20250325	114600	92403820	1990	1980	1990	1980	102
496	20250325	114500	92201850	1990	1990	1990	1990	0
497	20250325	114400	92201850	1990	1990	1990	1990	1
498	20250325	114300	92199860	1979	1979	1990	1979	8
499	20250325	114200	92184017	1979	1979	1979	1979	5
500	20250325	114100	92174122	1991	1991	1991	1991	0
501	20250325	114000	92174122	1991	1991	1991	1991	0
502	20250325	113900	92174122	1991	1991	1991	1991	0
503	20250325	113800	92174122	1991	1982	1991	1979	422
504	20250325	113700	91338530	1991	1991	1991	1991	0
505	20250325	113600	91338530	1991	1991	1991	1991	0
506	20250325	113500	91338530	1991	1991	1991	1991	0
507	20250325	113400	91338530	1991	1991	1991	1991	0
508	20250325	113300	91338530	1991	1991	1991	1991	0
509	20250325	113200	91338530	1991	1991	1991	1991	0
510	20250325	113100	91338530	1991	1991	1991	1991	0
511	20250325	113000	91338530	1991	1991	1991	1991	0
512	20250325	112900	91338530	1991	1981	1991	1981	6
513	20250325	112800	91326634	1992	1992	1992	1992	0
514	20250325	112700	91326634	1992	1981	1992	1981	6
515	20250325	112600	91314737	1993	1993	1993	1981	27
516	20250325	112500	91260986	1977	1979	1979	1977	262
517	20250325	112400	90742902	1994	1994	1994	1994	0
518	20250325	112300	90742902	1994	1981	1994	1981	101
519	20250325	112200	90542808	1994	1981	1994	1980	557
520	20250325	112100	89439430	1996	1996	1996	1996	200
521	20250325	112000	89040230	1996	1993	1996	1993	501
522	20250325	111900	88041734	1993	1982	1993	1981	584
523	20250325	111800	86883815	1983	1983	1983	1983	0
524	20250325	111700	86883815	1983	1983	1983	1983	126
525	20250325	111600	86633957	1983	1983	1983	1983	6
526	20250325	111500	86622059	1994	1984	1994	1984	6
527	20250325	111400	86610145	1996	1995	1996	1981	4904
528	20250325	111300	76869789	1985	1985	1985	1985	648
529	20250325	111200	75583509	1995	1995	1995	1995	0
530	20250325	111100	75583509	1995	1987	1995	1986	5
531	20250325	111000	75573568	1995	1995	1995	1995	1000
532	20250325	110900	73578568	1985	1988	1988	1985	787
533	20250325	110800	72015507	1990	1991	1991	1989	3132
534	20250325	110700	65781987	1992	1992	1992	1992	9
535	20250325	110600	65764059	1998	1992	1998	1991	580
536	20250325	110500	64608842	1998	1998	1998	1998	0
537	20250325	110400	64608842	1998	1998	1998	1998	0
538	20250325	110300	64608842	1998	1993	1998	1993	10
539	20250325	110200	64588907	1994	1994	1994	1994	0
540	20250325	110100	64588907	1994	1995	1995	1994	3542
541	20250325	110000	57525131	1996	1997	1997	1996	583
542	20250325	105900	56361101	1999	1999	1999	1999	1
543	20250325	105800	56359102	1998	1998	1998	1998	0
544	20250325	105700	56359102	1998	1998	1998	1998	0
545	20250325	105600	56359102	1998	1998	1998	1998	0
546	20250325	105500	56359102	1998	1998	1998	1998	8
547	20250325	105400	56343118	1998	1998	1998	1998	203
548	20250325	105300	55937524	1999	1999	1999	1999	13
549	20250325	105200	55911537	1999	1999	1999	1999	41
550	20250325	105100	55829578	1999	1999	1999	1999	0
551	20250325	105000	55829578	1999	1999	1999	1999	0
552	20250325	104900	55829578	1999	1999	1999	1999	696
553	20250325	104800	54438274	2000	2000	2000	2000	0
554	20250325	104700	54438274	2000	2000	2000	2000	0
555	20250325	104600	54438274	2000	2000	2000	2000	0
556	20250325	104500	54438274	2000	2000	2000	2000	0
557	20250325	104400	54438274	2000	2000	2000	2000	0
558	20250325	104300	54438274	2000	2000	2000	2000	0
559	20250325	104200	54438274	2000	2000	2000	2000	0
560	20250325	104100	54438274	2000	2000	2000	2000	0
561	20250325	104000	54438274	2000	2000	2000	2000	0
562	20250325	103900	54438274	2000	2000	2000	2000	0
563	20250325	103800	54438274	2000	2000	2000	2000	0
564	20250325	103700	54438274	2000	2000	2000	2000	0
565	20250325	103600	54438274	2000	2000	2000	2000	1
566	20250325	103500	54436274	1999	1999	1999	1999	0
567	20250325	103400	54436274	1999	1999	1999	1999	308
568	20250325	103300	53820582	2000	2000	2000	2000	5
569	20250325	103200	53810582	2000	2000	2000	2000	421
570	20250325	103100	52968582	2000	2000	2000	2000	100
571	20250325	103000	52768582	2000	2000	2000	2000	300
572	20250325	102900	52168582	2000	1998	2000	1998	706
573	20250325	102800	50757258	1998	1999	1999	1998	306
574	20250325	102700	50145864	1999	1999	1999	1999	0
575	20250325	102600	50145864	1999	1999	1999	1999	0
576	20250325	102500	50145864	1999	1998	1999	1998	8
577	20250325	102400	50129879	1999	1999	1999	1999	0
578	20250325	102300	50129879	1999	1999	1999	1999	17
579	20250325	102200	50095896	2000	2000	2000	2000	0
580	20250325	102100	50095896	2000	2000	2000	2000	0
581	20250325	102000	50095896	2000	2000	2000	2000	50
582	20250325	101900	49995896	2000	2000	2000	2000	0
583	20250325	101800	49995896	2000	2000	2000	2000	0
584	20250325	101700	49995896	2000	2000	2000	2000	3
585	20250325	101600	49989896	1999	1999	1999	1999	0
586	20250325	101500	49989896	1999	1999	1999	1999	1
587	20250325	101400	49987897	2000	2000	2000	2000	24
588	20250325	101300	49939897	2000	2000	2000	2000	10
589	20250325	101200	49919897	2000	2000	2000	2000	1
590	20250325	101100	49917897	2000	2000	2000	2000	0
591	20250325	101000	49917897	2000	2000	2000	2000	1
592	20250325	100900	49915897	2000	2000	2000	2000	0
593	20250325	100800	49915897	2000	2000	2000	2000	0
594	20250325	100700	49915897	2000	2000	2000	2000	0
595	20250325	100600	49915897	2000	2000	2000	2000	0
596	20250325	100500	49915897	2000	2000	2000	2000	21
597	20250325	100400	49873897	2000	2000	2000	2000	0
598	20250325	100300	49873897	2000	2000	2000	2000	0
599	20250325	100200	49873897	2000	2000	2000	2000	1
600	20250325	100100	49871897	2000	2000	2000	2000	0
601	20250325	100000	49871897	2000	2000	2000	2000	103
602	20250325	095900	49665897	2005	2005	2005	2005	0
603	20250325	095800	49665897	2005	2005	2005	2005	1
604	20250325	095700	49663892	2000	2005	2005	2000	501
605	20250325	095600	48661887	2000	2000	2000	2000	0
606	20250325	095500	48661887	2000	2000	2000	2000	1696
607	20250325	095400	45269887	2000	2000	2000	2000	0
608	20250325	095300	45269887	2000	1998	2000	1996	22
609	20250325	095200	45225938	2000	1998	2000	1998	13
610	20250325	095100	45199942	1999	2005	2005	1999	268
611	20250325	095000	44664051	2000	2000	2000	2000	50
612	20250325	094900	44564051	2000	2000	2000	2000	98
613	20250325	094800	44368051	2000	2000	2000	2000	2
614	20250325	094700	44364051	2005	2000	2005	2000	633
615	20250325	094600	43098046	2000	2000	2000	2000	2
616	20250325	094500	43094046	2000	2000	2000	2000	19
617	20250325	094400	43056046	2000	2000	2000	2000	0
618	20250325	094300	43056046	2000	2000	2000	2000	0
619	20250325	094200	43056046	2000	2000	2000	2000	0
620	20250325	094100	43056046	2000	2000	2000	2000	17
621	20250325	094000	43022046	1999	1999	1999	1999	5
622	20250325	093900	43012051	1999	1999	1999	1999	3
623	20250325	093800	43006054	1999	1998	2000	1992	412
624	20250325	093700	42182135	1994	1994	1998	1994	14
625	20250325	093600	42154203	1991	1991	1991	1991	0
626	20250325	093500	42154203	1991	1991	1991	1991	13
627	20250325	093400	42128320	1998	1993	1998	1992	52
628	20250325	093300	42024680	1998	1992	1998	1992	401
629	20250325	093200	41225882	1991	1991	1991	1991	0
630	20250325	093100	41225882	1991	1991	1991	1991	0
631	20250325	093000	41225882	1991	1991	1991	1991	0
632	20250325	092900	41225882	1991	1991	1991	1991	0
633	20250325	092800	41225882	1991	1988	1991	1988	6619
634	20250325	092700	28054430	1989	1989	1989	1989	9
635	20250325	092600	28036529	1990	1991	1991	1990	1494
636	20250325	092500	25063300	1991	1991	1991	1991	0
637	20250325	092400	25063300	1991	1991	1991	1991	1
638	20250325	092300	25061309	1991	1991	1991	1991	1
639	20250325	092200	25059318	1991	1991	1991	1991	14
640	20250325	092100	25031444	1991	1991	1991	1991	0
641	20250325	092000	25031444	1991	1991	1991	1991	8
642	20250325	091900	25015516	1991	1991	1991	1991	0
643	20250325	091800	25015516	1991	1991	1991	1991	0
644	20250325	091700	25015516	1991	1991	1991	1991	1006
645	20250325	091600	23012570	1988	1990	1990	1988	256
646	20250325	091500	22503380	1991	1993	1995	1991	657
647	20250325	091400	21194217	1994	1996	1996	1994	832
648	20250325	091300	19534907	1996	1996	1996	1994	3897
649	20250325	091200	11758284	2000	2000	2000	2000	851
650	20250325	091100	10056284	2000	2000	2000	2000	0
651	20250325	091000	10056284	2000	2000	2000	2000	0
652	20250325	090900	10056284	2000	2000	2000	2000	0
653	20250325	090800	10056284	2000	1996	2000	1996	75
654	20250325	090700	9906560	2000	2005	2005	2000	116
655	20250325	090600	9674530	2000	2000	2005	1996	161
656	20250325	090500	9352725	2005	2000	2005	1996	89
657	20250325	090400	9174735	2000	2005	2005	2000	135
658	20250325	090300	8904110	2000	2000	2000	2000	3354
659	20250325	090200	2196110	2000	2000	2000	2000	0
660	20250325	090100	2196110	2000	2000	2000	2000	1
661	20250325	090000	2194110	2000	1990	2000	1990	1099