KissMeData/011690/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	184100	258255237	1951	1951	1951	1951	3953
3	20250407	184000	258255237	1951	1951	1951	1951	0
4	20250407	183900	258255237	1951	1951	1951	1951	0
5	20250407	183800	258255237	1951	1951	1951	1951	0
6	20250407	183700	258255237	1951	1951	1951	1951	0
7	20250407	183600	258255237	1951	1951	1951	1951	0
8	20250407	183500	258255237	1951	1951	1951	1951	0
9	20250407	183400	258255237	1951	1951	1951	1951	0
10	20250407	183300	258255237	1951	1951	1951	1951	0
11	20250407	183200	258255237	1951	1951	1951	1951	0
12	20250407	183100	258255237	1951	1951	1951	1951	0
13	20250407	183000	258255237	1951	1951	1951	1951	0
14	20250407	182900	258255237	1951	1951	1951	1951	0
15	20250407	182800	258255237	1951	1951	1951	1951	0
16	20250407	182700	258255237	1951	1951	1951	1951	0
17	20250407	182600	258255237	1951	1951	1951	1951	0
18	20250407	182500	258255237	1951	1951	1951	1951	0
19	20250407	182400	258255237	1951	1951	1951	1951	0
20	20250407	182300	258255237	1951	1951	1951	1951	0
21	20250407	182200	258255237	1951	1951	1951	1951	0
22	20250407	182100	258255237	1951	1951	1951	1951	0
23	20250407	182000	258255237	1951	1951	1951	1951	0
24	20250407	181900	258255237	1951	1951	1951	1951	0
25	20250407	181800	258255237	1951	1951	1951	1951	0
26	20250407	181700	258255237	1951	1951	1951	1951	0
27	20250407	181600	258255237	1951	1951	1951	1951	0
28	20250407	181500	258255237	1951	1951	1951	1951	0
29	20250407	181400	258255237	1951	1951	1951	1951	0
30	20250407	181300	258255237	1951	1951	1951	1951	0
31	20250407	181200	258255237	1951	1951	1951	1951	0
32	20250407	181100	258255237	1951	1951	1951	1951	3953
33	20250407	181000	258255237	1951	1951	1951	1951	0
34	20250407	180900	258255237	1951	1951	1951	1951	0
35	20250407	180800	258255237	1951	1951	1951	1951	0
36	20250407	180700	258255237	1951	1951	1951	1951	0
37	20250407	180600	258255237	1951	1951	1951	1951	0
38	20250407	180500	258255237	1951	1951	1951	1951	0
39	20250407	180400	258255237	1951	1951	1951	1951	0
40	20250407	180300	258255237	1951	1951	1951	1951	0
41	20250407	180200	258255237	1951	1951	1951	1951	0
42	20250407	180100	258255237	1951	1951	1951	1951	0
43	20250407	180000	258255237	1951	1951	1951	1951	0
44	20250407	175900	258255237	1951	1951	1951	1951	0
45	20250407	175800	258255237	1951	1951	1951	1951	0
46	20250407	175700	258255237	1951	1951	1951	1951	0
47	20250407	175600	258255237	1951	1951	1951	1951	0
48	20250407	175500	258255237	1951	1951	1951	1951	0
49	20250407	175400	258255237	1951	1951	1951	1951	0
50	20250407	175300	258255237	1951	1951	1951	1951	0
51	20250407	175200	258255237	1951	1951	1951	1951	0
52	20250407	175100	258255237	1951	1951	1951	1951	0
53	20250407	175000	258255237	1951	1951	1951	1951	0
54	20250407	174900	258255237	1951	1951	1951	1951	0
55	20250407	174800	258255237	1951	1951	1951	1951	0
56	20250407	174700	258255237	1951	1951	1951	1951	0
57	20250407	174600	258255237	1951	1951	1951	1951	0
58	20250407	174500	258255237	1951	1951	1951	1951	0
59	20250407	174400	258255237	1951	1951	1951	1951	0
60	20250407	174300	258255237	1951	1951	1951	1951	0
61	20250407	174200	258255237	1951	1951	1951	1951	0
62	20250407	174100	258255237	1951	1951	1951	1951	3953
63	20250407	174000	258255237	1951	1951	1951	1951	0
64	20250407	173900	258255237	1951	1951	1951	1951	0
65	20250407	173800	258255237	1951	1951	1951	1951	0
66	20250407	173700	258255237	1951	1951	1951	1951	0
67	20250407	173600	258255237	1951	1951	1951	1951	0
68	20250407	173500	258255237	1951	1951	1951	1951	0
69	20250407	173400	258255237	1951	1951	1951	1951	0
70	20250407	173300	258255237	1951	1951	1951	1951	0
71	20250407	173200	258255237	1951	1951	1951	1951	0
72	20250407	173100	258255237	1951	1951	1951	1951	0
73	20250407	173000	258255237	1951	1951	1951	1951	0
74	20250407	172900	258255237	1951	1951	1951	1951	0
75	20250407	172800	258255237	1951	1951	1951	1951	0
76	20250407	172700	258255237	1951	1951	1951	1951	0
77	20250407	172600	258255237	1951	1951	1951	1951	0
78	20250407	172500	258255237	1951	1951	1951	1951	0
79	20250407	172400	258255237	1951	1951	1951	1951	0
80	20250407	172300	258255237	1951	1951	1951	1951	0
81	20250407	172200	258255237	1951	1951	1951	1951	0
82	20250407	172100	258255237	1951	1951	1951	1951	0
83	20250407	172000	258255237	1951	1951	1951	1951	0
84	20250407	171900	258255237	1951	1951	1951	1951	0
85	20250407	171800	258255237	1951	1951	1951	1951	0
86	20250407	171700	258255237	1951	1951	1951	1951	0
87	20250407	171600	258255237	1951	1951	1951	1951	0
88	20250407	171500	258255237	1951	1951	1951	1951	0
89	20250407	171400	258255237	1951	1951	1951	1951	0
90	20250407	171300	258255237	1951	1951	1951	1951	0
91	20250407	171200	258255237	1951	1951	1951	1951	0
92	20250407	171100	258255237	1951	1951	1951	1951	3953
93	20250407	171000	258255237	1951	1951	1951	1951	0
94	20250407	170900	258255237	1951	1951	1951	1951	0
95	20250407	170800	258255237	1951	1951	1951	1951	0
96	20250407	170700	258255237	1951	1951	1951	1951	0
97	20250407	170600	258255237	1951	1951	1951	1951	0
98	20250407	170500	258255237	1951	1951	1951	1951	0
99	20250407	170400	258255237	1951	1951	1951	1951	0
100	20250407	170300	258255237	1951	1951	1951	1951	0
101	20250407	170200	258255237	1951	1951	1951	1951	0
102	20250407	170100	258255237	1951	1951	1951	1951	0
103	20250407	170000	258255237	1951	1951	1951	1951	0
104	20250407	165900	258255237	1951	1951	1951	1951	0
105	20250407	165800	258255237	1951	1951	1951	1951	0
106	20250407	165700	258255237	1951	1951	1951	1951	0
107	20250407	165600	258255237	1951	1951	1951	1951	0
108	20250407	165500	258255237	1951	1951	1951	1951	0
109	20250407	165400	258255237	1951	1951	1951	1951	0
110	20250407	165300	258255237	1951	1951	1951	1951	0
111	20250407	165200	258255237	1951	1951	1951	1951	0
112	20250407	165100	258255237	1951	1951	1951	1951	0
113	20250407	165000	258255237	1951	1951	1951	1951	0
114	20250407	164900	258255237	1951	1951	1951	1951	0
115	20250407	164800	258255237	1951	1951	1951	1951	0
116	20250407	164700	258255237	1951	1951	1951	1951	0
117	20250407	164600	258255237	1951	1951	1951	1951	0
118	20250407	164500	258255237	1951	1951	1951	1951	0
119	20250407	164400	258255237	1951	1951	1951	1951	0
120	20250407	164300	258255237	1951	1951	1951	1951	0
121	20250407	164200	258255237	1951	1951	1951	1951	0
122	20250407	164100	258255237	1951	1951	1951	1951	3953
123	20250407	164000	258255237	1951	1951	1951	1951	0
124	20250407	163900	258255237	1951	1951	1951	1951	0
125	20250407	163800	258255237	1951	1951	1951	1951	0
126	20250407	163700	258255237	1951	1951	1951	1951	0
127	20250407	163600	258255237	1951	1951	1951	1951	0
128	20250407	163500	258255237	1951	1951	1951	1951	0
129	20250407	163400	258255237	1951	1951	1951	1951	0
130	20250407	163300	258255237	1951	1951	1951	1951	0
131	20250407	163200	258255237	1951	1951	1951	1951	0
132	20250407	163100	258255237	1951	1951	1951	1951	0
133	20250407	163000	258255237	1951	1951	1951	1951	0
134	20250407	162900	258255237	1951	1951	1951	1951	0
135	20250407	162800	258255237	1951	1951	1951	1951	0
136	20250407	162700	258255237	1951	1951	1951	1951	0
137	20250407	162600	258255237	1951	1951	1951	1951	0
138	20250407	162500	258255237	1951	1951	1951	1951	0
139	20250407	162400	258255237	1951	1951	1951	1951	0
140	20250407	162300	258255237	1951	1951	1951	1951	0
141	20250407	162200	258255237	1951	1951	1951	1951	0
142	20250407	162100	258255237	1951	1951	1951	1951	0
143	20250407	162000	258255237	1951	1951	1951	1951	0
144	20250407	161900	258255237	1951	1951	1951	1951	0
145	20250407	161800	258255237	1951	1951	1951	1951	0
146	20250407	161700	258255237	1951	1951	1951	1951	0
147	20250407	161600	258255237	1951	1951	1951	1951	0
148	20250407	161500	258255237	1951	1951	1951	1951	0
149	20250407	161400	258255237	1951	1951	1951	1951	0
150	20250407	161300	258255237	1951	1951	1951	1951	0
151	20250407	161200	258255237	1951	1951	1951	1951	0
152	20250407	161100	258255237	1951	1951	1951	1951	3953
153	20250407	161000	258255237	1951	1951	1951	1951	0
154	20250407	160900	258255237	1951	1951	1951	1951	0
155	20250407	160800	258255237	1951	1951	1951	1951	0
156	20250407	160700	258255237	1951	1951	1951	1951	0
157	20250407	160600	258255237	1951	1951	1951	1951	0
158	20250407	160500	258255237	1951	1951	1951	1951	0
159	20250407	160400	258255237	1951	1951	1951	1951	0
160	20250407	160300	258255237	1951	1951	1951	1951	0
161	20250407	160200	258255237	1951	1951	1951	1951	0
162	20250407	160100	258255237	1951	1951	1951	1951	0
163	20250407	160000	258255237	1951	1951	1951	1951	0
164	20250407	155900	258255237	1951	1951	1951	1951	0
165	20250407	155800	258255237	1951	1951	1951	1951	0
166	20250407	155700	258255237	1951	1951	1951	1951	0
167	20250407	155600	258255237	1951	1951	1951	1951	0
168	20250407	155500	258255237	1951	1951	1951	1951	0
169	20250407	155400	258255237	1951	1951	1951	1951	0
170	20250407	155300	258255237	1951	1951	1951	1951	0
171	20250407	155200	258255237	1951	1951	1951	1951	0
172	20250407	155100	258255237	1951	1951	1951	1951	0
173	20250407	155000	258255237	1951	1951	1951	1951	0
174	20250407	154900	258255237	1951	1951	1951	1951	0
175	20250407	154800	258255237	1951	1951	1951	1951	0
176	20250407	154700	258255237	1951	1951	1951	1951	0
177	20250407	154600	258255237	1951	1951	1951	1951	0
178	20250407	154500	258255237	1951	1951	1951	1951	0
179	20250407	154400	258255237	1951	1951	1951	1951	0
180	20250407	154300	258255237	1951	1951	1951	1951	0
181	20250407	154200	258255237	1951	1951	1951	1951	0
182	20250407	154100	258255237	1951	1951	1951	1951	3953
183	20250407	154000	258255237	1951	1951	1951	1951	0
184	20250407	153900	258255237	1951	1951	1951	1951	0
185	20250407	153800	258255237	1951	1951	1951	1951	0
186	20250407	153700	258255237	1951	1951	1951	1951	0
187	20250407	153600	258255237	1951	1951	1951	1951	0
188	20250407	153500	258255237	1951	1951	1951	1951	0
189	20250407	153400	258255237	1951	1951	1951	1951	0
190	20250407	153300	258255237	1951	1951	1951	1951	0
191	20250407	153200	258255237	1951	1951	1951	1951	0
192	20250407	153100	258255237	1951	1951	1951	1951	0
193	20250407	153000	258255237	1951	1951	1951	1951	3953
194	20250407	152900	250542934	1950	1950	1950	1950	0
195	20250407	152800	250542934	1950	1950	1950	1950	0
196	20250407	152700	250542934	1950	1950	1950	1950	0
197	20250407	152600	250542934	1950	1950	1950	1950	0
198	20250407	152500	250542934	1950	1950	1950	1950	0
199	20250407	152400	250542934	1950	1950	1950	1950	0
200	20250407	152300	250542934	1950	1950	1950	1950	0
201	20250407	152200	250542934	1950	1950	1950	1950	0
202	20250407	152100	250542934	1950	1950	1950	1950	0
203	20250407	152000	250542934	1950	1950	1950	1950	0
204	20250407	151900	250542934	1950	1950	1950	1942	1225
205	20250407	151800	248162784	1942	1955	1959	1942	13259
206	20250407	151700	222272341	1956	1957	1957	1956	4555
207	20250407	151600	213360765	1958	1959	1959	1957	1009
208	20250407	151500	211385126	1959	1959	1959	1959	140
209	20250407	151400	211110866	1959	1959	1959	1959	248
210	20250407	151300	210625034	1959	1959	1960	1959	1520
211	20250407	151200	207647254	1959	1959	1959	1959	3
212	20250407	151100	207641377	1967	1963	1967	1963	1001
213	20250407	151000	205673722	1960	1961	1961	1960	1784
214	20250407	150900	202175413	1969	1969	1969	1969	0
215	20250407	150800	202175413	1969	1969	1969	1969	0
216	20250407	150700	202175413	1969	1969	1969	1969	1
217	20250407	150600	202173444	1961	1962	1962	1961	1020
218	20250407	150500	200172324	1969	1969	1969	1969	0
219	20250407	150400	200172324	1969	1969	1969	1969	0
220	20250407	150300	200172324	1969	1969	1969	1969	0
221	20250407	150200	200172324	1969	1969	1969	1969	0
222	20250407	150100	200172324	1969	1969	1969	1969	0
223	20250407	150000	200172324	1969	1969	1969	1969	1
224	20250407	145900	200170355	1961	1962	1969	1961	2303
225	20250407	145800	195654119	1969	1969	1969	1969	1
226	20250407	145700	195652150	1968	1968	1968	1968	3500
227	20250407	145600	188764150	1961	1961	1961	1961	817
228	20250407	145500	187162013	1969	1969	1969	1969	1
229	20250407	145400	187160044	1961	1961	1961	1961	0
230	20250407	145300	187160044	1961	1961	1961	1961	7
231	20250407	145200	187146317	1961	1961	1961	1961	115
232	20250407	145100	186920802	1961	1961	1961	1961	0
233	20250407	145000	186920802	1961	1961	1961	1961	150
234	20250407	144900	186626652	1961	1962	1962	1961	532
235	20250407	144800	185583324	1961	1961	1961	1961	0
236	20250407	144700	185583324	1961	1961	1961	1960	4300
237	20250407	144600	177154040	1975	1965	1975	1965	2108
238	20250407	144500	172996294	1965	1965	1965	1965	0
239	20250407	144400	172996294	1965	1965	1965	1965	1
240	20250407	144300	172994329	1961	1965	1965	1961	633
241	20250407	144200	171752814	1965	1961	1965	1961	114
242	20250407	144100	171529256	1962	1962	1962	1962	0
243	20250407	144000	171529256	1962	1965	1965	1962	8033
244	20250407	143900	155763452	1965	1966	1966	1965	501
245	20250407	143800	154778887	1970	1970	1970	1970	0
246	20250407	143700	154778887	1970	1970	1970	1970	47
247	20250407	143600	154686297	1973	1973	1973	1973	55
248	20250407	143500	154577782	1975	1975	1975	1975	0
249	20250407	143400	154577782	1975	1975	1975	1975	0
250	20250407	143300	154577782	1975	1975	1975	1975	0
251	20250407	143200	154577782	1975	1975	1975	1975	0
252	20250407	143100	154577782	1975	1975	1975	1975	0
253	20250407	143000	154577782	1975	1975	1975	1975	2
254	20250407	142900	154573832	1975	1975	1975	1975	0
255	20250407	142800	154573832	1975	1975	1975	1975	0
256	20250407	142700	154573832	1975	1975	1975	1975	0
257	20250407	142600	154573832	1975	1975	1975	1975	0
258	20250407	142500	154573832	1975	1975	1975	1975	0
259	20250407	142400	154573832	1975	1975	1975	1975	0
260	20250407	142300	154573832	1975	1975	1975	1975	0
261	20250407	142200	154573832	1975	1975	1975	1975	1
262	20250407	142100	154571857	1975	1975	1975	1975	100
263	20250407	142000	154374357	1981	1981	1981	1981	0
264	20250407	141900	154374357	1981	1974	1981	1964	693
265	20250407	141800	153007458	1974	1974	1974	1974	0
266	20250407	141700	153007458	1974	1974	1974	1974	0
267	20250407	141600	153007458	1974	1974	1974	1974	0
268	20250407	141500	153007458	1974	1974	1974	1974	0
269	20250407	141400	153007458	1974	1974	1974	1974	0
270	20250407	141300	153007458	1974	1974	1974	1974	0
271	20250407	141200	153007458	1974	1974	1974	1974	0
272	20250407	141100	153007458	1974	1974	1974	1974	15
273	20250407	141000	152977848	1974	1974	1974	1974	0
274	20250407	140900	152977848	1974	1974	1974	1974	20
275	20250407	140800	152938368	1964	1964	1964	1964	0
276	20250407	140700	152938368	1964	1964	1964	1964	0
277	20250407	140600	152938368	1964	1965	1965	1964	119
278	20250407	140500	152704613	1974	1974	1974	1974	0
279	20250407	140400	152704613	1974	1974	1974	1974	0
280	20250407	140300	152704613	1974	1974	1974	1974	0
281	20250407	140200	152704613	1974	1965	1974	1965	2
282	20250407	140100	152700674	1965	1967	1967	1965	1022
283	20250407	140000	150691866	1969	1969	1969	1969	0
284	20250407	135900	150691866	1969	1969	1969	1969	100
285	20250407	135800	150494966	1970	1970	1970	1970	270
286	20250407	135700	149963066	1970	1967	1970	1967	121
287	20250407	135600	149725047	1974	1974	1974	1974	0
288	20250407	135500	149725047	1974	1974	1974	1974	0
289	20250407	135400	149725047	1974	1974	1974	1974	201
290	20250407	135300	149328273	1974	1974	1974	1974	0
291	20250407	135200	149328273	1974	1974	1974	1967	4705
292	20250407	135100	140069825	1980	1980	1980	1980	0
293	20250407	135000	140069825	1980	1980	1980	1980	0
294	20250407	134900	140069825	1980	1980	1980	1980	0
295	20250407	134800	140069825	1980	1980	1980	1980	1
296	20250407	134700	140067845	1982	1982	1982	1982	0
297	20250407	134600	140067845	1982	1982	1982	1982	0
298	20250407	134500	140067845	1982	1982	1982	1982	0
299	20250407	134400	140067845	1982	1982	1982	1982	0
300	20250407	134300	140067845	1982	1982	1982	1982	100
301	20250407	134200	139869645	1981	1981	1981	1981	200
302	20250407	134100	139473445	1982	1982	1982	1982	0
303	20250407	134000	139473445	1982	1982	1982	1982	1
304	20250407	133900	139471463	1982	1982	1982	1982	200
305	20250407	133800	139075063	1984	1984	1984	1984	0
306	20250407	133700	139075063	1984	1984	1984	1984	0
307	20250407	133600	139075063	1984	1974	1984	1974	2
308	20250407	133500	139071105	1969	1969	1969	1969	0
309	20250407	133400	139071105	1969	1969	1969	1969	0
310	20250407	133300	139071105	1969	1970	1970	1969	587
311	20250407	133200	137914902	1969	1969	1969	1969	0
312	20250407	133100	137914902	1969	1969	1969	1969	0
313	20250407	133000	137914902	1969	1971	1971	1969	1840
314	20250407	132900	134289985	1984	1984	1984	1984	1
315	20250407	132800	134288001	1987	1987	1987	1987	5
316	20250407	132700	134278066	1988	1988	1988	1988	0
317	20250407	132600	134278066	1988	1988	1988	1988	0
318	20250407	132500	134278066	1988	1988	1988	1988	0
319	20250407	132400	134278066	1988	1974	1988	1970	301
320	20250407	132300	133683987	1988	1988	1988	1988	0
321	20250407	132200	133683987	1988	1983	1988	1983	2
322	20250407	132100	133680016	1973	1973	1973	1973	0
323	20250407	132000	133680016	1973	1973	1973	1973	0
324	20250407	131900	133680016	1973	1973	1973	1973	0
325	20250407	131800	133680016	1973	1976	1976	1973	1204
326	20250407	131700	131302071	1976	1978	1978	1976	968
327	20250407	131600	129388525	1978	1978	1978	1978	4
328	20250407	131500	129380613	1989	1989	1989	1989	0
329	20250407	131400	129380613	1989	1989	1989	1989	0
330	20250407	131300	129380613	1989	1989	1989	1989	0
331	20250407	131200	129380613	1989	1989	1989	1989	0
332	20250407	131100	129380613	1989	1989	1989	1989	0
333	20250407	131000	129380613	1989	1989	1989	1989	0
334	20250407	130900	129380613	1989	1989	1989	1989	0
335	20250407	130800	129380613	1989	1989	1989	1989	0
336	20250407	130700	129380613	1989	1989	1989	1989	0
337	20250407	130600	129380613	1989	1989	1989	1989	0
338	20250407	130500	129380613	1989	1984	1989	1984	501
339	20250407	130400	128384134	1977	1977	1977	1977	0
340	20250407	130300	128384134	1977	1978	1978	1977	564
341	20250407	130200	127269051	1985	1985	1985	1985	0
342	20250407	130100	127269051	1985	1985	1985	1985	0
343	20250407	130000	127269051	1985	1985	1985	1985	0
344	20250407	125900	127269051	1985	1985	1985	1985	1
345	20250407	125800	127267066	1978	1978	1978	1978	0
346	20250407	125700	127267066	1978	1978	1978	1978	0
347	20250407	125600	127267066	1978	1978	1978	1978	45
348	20250407	125500	127178056	1990	1989	1990	1989	20
349	20250407	125400	127138269	1990	1990	1990	1990	0
350	20250407	125300	127138269	1990	1990	1990	1990	1
351	20250407	125200	127136279	1991	1991	1991	1991	0
352	20250407	125100	127136279	1991	1991	1991	1991	0
353	20250407	125000	127136279	1991	1978	1991	1978	169
354	20250407	124900	126801984	1987	1978	1987	1978	2
355	20250407	124800	126798019	1977	1977	1977	1977	0
356	20250407	124700	126798019	1977	1977	1977	1977	0
357	20250407	124600	126798019	1977	1977	1977	1977	0
358	20250407	124500	126798019	1977	1977	1977	1977	297
359	20250407	124400	126210850	1977	1980	1980	1977	750
360	20250407	124300	124727528	1980	1980	1980	1980	0
361	20250407	124200	124727528	1980	1980	1980	1980	150
362	20250407	124100	124430528	1980	1981	1981	1980	50
363	20250407	124000	124331514	1980	1980	1980	1980	100
364	20250407	123900	124133514	1992	1992	1992	1992	0
365	20250407	123800	124133514	1992	1992	1992	1992	0
366	20250407	123700	124133514	1992	1992	1992	1992	0
367	20250407	123600	124133514	1992	1992	1992	1992	0
368	20250407	123500	124133514	1992	1992	1992	1992	1
369	20250407	123400	124131522	1980	1988	1988	1980	560
370	20250407	123300	123018690	1980	1980	1980	1980	0
371	20250407	123200	123018690	1980	1980	1980	1980	0
372	20250407	123100	123018690	1980	1980	1980	1980	0
373	20250407	123000	123018690	1980	1981	1981	1980	1016
374	20250407	122900	121006839	1994	1994	1994	1994	0
375	20250407	122800	121006839	1994	1994	1994	1994	0
376	20250407	122700	121006839	1994	1994	1994	1994	0
377	20250407	122600	121006839	1994	1994	1994	1994	0
378	20250407	122500	121006839	1994	1994	1994	1994	0
379	20250407	122400	121006839	1994	1994	1994	1994	0
380	20250407	122300	121006839	1994	1994	1994	1994	0
381	20250407	122200	121006839	1994	1994	1994	1994	0
382	20250407	122100	121006839	1994	1994	1994	1994	0
383	20250407	122000	121006839	1994	1981	1994	1981	204
384	20250407	121900	120602702	1995	1995	1995	1995	0
385	20250407	121800	120602702	1995	1995	1995	1995	0
386	20250407	121700	120602702	1995	1985	1995	1985	108
387	20250407	121600	120388302	1981	1982	1982	1981	541
388	20250407	121500	119316561	1982	1985	1985	1982	1550
389	20250407	121400	116242185	1983	1983	1983	1983	0
390	20250407	121300	116242185	1983	1983	1983	1983	0
391	20250407	121200	116242185	1983	1983	1983	1983	350
392	20250407	121100	115548135	1991	1991	1991	1991	0
393	20250407	121000	115548135	1991	1991	1991	1991	0
394	20250407	120900	115548135	1991	1991	1991	1991	5
395	20250407	120800	115538180	1991	1991	1991	1991	0
396	20250407	120700	115538180	1991	1991	1991	1991	0
397	20250407	120600	115538180	1991	1991	1991	1991	0
398	20250407	120500	115538180	1991	1991	1991	1991	57
399	20250407	120400	115424693	1991	1990	1991	1990	33
400	20250407	120300	115359010	1991	1991	1991	1991	0
401	20250407	120200	115359010	1991	1991	1991	1991	0
402	20250407	120100	115359010	1991	1991	1991	1991	1
403	20250407	120000	115357019	1982	1982	1982	1982	3
404	20250407	115900	115351073	1982	1982	1982	1982	3
405	20250407	115800	115345127	1982	1982	1982	1982	250
406	20250407	115700	114849627	1992	1992	1992	1992	0
407	20250407	115600	114849627	1992	1990	1992	1990	36
408	20250407	115500	114777929	1990	1990	1990	1990	6
409	20250407	115400	114765989	1990	1990	1990	1990	0
410	20250407	115300	114765989	1990	1990	1990	1990	0
411	20250407	115200	114765989	1990	1990	1990	1990	22
412	20250407	115100	114722209	1988	1988	1988	1988	0
413	20250407	115000	114722209	1988	1988	1988	1988	0
414	20250407	114900	114722209	1988	1989	1989	1988	20
415	20250407	114800	114682439	1990	1990	1990	1990	0
416	20250407	114700	114682439	1990	1990	1990	1990	5
417	20250407	114600	114672489	1980	1980	1980	1980	0
418	20250407	114500	114672489	1980	1980	1980	1980	0
419	20250407	114400	114672489	1980	1981	1981	1980	478
420	20250407	114300	113726032	1981	1981	1981	1981	243
421	20250407	114200	113244649	1981	1981	1981	1981	250
422	20250407	114100	112749399	1981	1981	1981	1981	0
423	20250407	114000	112749399	1981	1981	1981	1981	0
424	20250407	113900	112749399	1981	1981	1981	1981	0
425	20250407	113800	112749399	1981	1981	1981	1981	0
426	20250407	113700	112749399	1981	1981	1981	1981	1344
427	20250407	113600	110086935	1981	1981	1981	1981	0
428	20250407	113500	110086935	1981	1981	1981	1981	0
429	20250407	113400	110086935	1981	1981	1981	1981	0
430	20250407	113300	110086935	1981	1981	1981	1981	10
431	20250407	113200	110067125	1981	1981	1981	1981	0
432	20250407	113100	110067125	1981	1981	1981	1981	2000
433	20250407	113000	106105125	1981	1981	1981	1981	0
434	20250407	112900	106105125	1981	1981	1981	1981	0
435	20250407	112800	106105125	1981	1982	1982	1981	178
436	20250407	112700	105752474	1982	1982	1982	1982	13
437	20250407	112600	105726708	1982	1982	1982	1982	33
438	20250407	112500	105661302	1982	1981	1982	1981	66
439	20250407	112400	105530523	1981	1991	1991	1981	698
440	20250407	112300	104141025	1991	1991	1991	1991	0
441	20250407	112200	104141025	1991	1991	1991	1991	0
442	20250407	112100	104141025	1991	1991	1991	1991	51
443	20250407	112000	104039484	1991	1991	1991	1991	0
444	20250407	111900	104039484	1991	1991	1991	1991	0
445	20250407	111800	104039484	1991	1991	1991	1991	200
446	20250407	111700	103641284	1991	1991	1991	1991	34
447	20250407	111600	103573590	1991	1993	1994	1991	1351
448	20250407	111500	100880579	1994	1993	1994	1993	100
449	20250407	111400	100681274	1994	1994	1994	1994	200
450	20250407	111300	100282474	1977	1977	1977	1977	0
451	20250407	111200	100282474	1977	1996	1996	1977	541
452	20250407	111100	99212537	1996	1996	1996	1996	0
453	20250407	111000	99212537	1996	1996	1996	1996	0
454	20250407	110900	99212537	1996	1996	1996	1996	0
455	20250407	110800	99212537	1996	1996	1996	1996	354
456	20250407	110700	98505953	1997	1997	1997	1997	0
457	20250407	110600	98505953	1997	1997	1997	1997	0
458	20250407	110500	98505953	1997	1997	1997	1997	1
459	20250407	110400	98503956	1997	1997	1997	1997	0
460	20250407	110300	98503956	1997	1984	1997	1984	456
461	20250407	110200	97599239	1983	1983	1983	1983	0
462	20250407	110100	97599239	1983	1983	1983	1983	400
463	20250407	110000	96806039	1984	1984	1984	1984	0
464	20250407	105900	96806039	1984	1984	1984	1984	0
465	20250407	105800	96806039	1984	1984	1984	1984	0
466	20250407	105700	96806039	1984	1984	1984	1984	0
467	20250407	105600	96806039	1984	1984	1984	1984	1
468	20250407	105500	96804055	1983	1975	1983	1975	291
469	20250407	105400	96228122	1975	1976	1976	1975	408
470	20250407	105300	95422272	1984	1987	1987	1984	3
471	20250407	105200	95416314	1987	1987	1987	1987	15
472	20250407	105100	95386509	1988	1988	1988	1988	4
473	20250407	105000	95378557	1985	1985	1985	1985	3
474	20250407	104900	95372602	1987	1987	1987	1987	25
475	20250407	104800	95322927	1987	1987	1987	1986	443
476	20250407	104700	94442986	1987	1987	1987	1987	5
477	20250407	104600	94433051	1983	1983	1983	1983	200
478	20250407	104500	94036451	1987	1987	1987	1987	1
479	20250407	104400	94034464	1982	1982	1982	1982	0
480	20250407	104300	94034464	1982	1982	1982	1982	0
481	20250407	104200	94034464	1982	1984	1984	1982	230
482	20250407	104100	93578290	1984	1984	1984	1984	0
483	20250407	104000	93578290	1984	1984	1984	1984	743
484	20250407	103900	92104178	1985	1985	1985	1985	17
485	20250407	103800	92070433	1996	1996	1996	1996	0
486	20250407	103700	92070433	1996	1996	1996	1996	0
487	20250407	103600	92070433	1996	1996	1996	1996	16
488	20250407	103500	92038497	1996	1996	1996	1996	10
489	20250407	103400	92018537	1997	1993	1997	1993	253
490	20250407	103300	91514304	1993	1990	1993	1990	554
491	20250407	103200	90411541	1990	1989	1990	1989	510
492	20250407	103100	89396650	1989	1989	1989	1989	0
493	20250407	103000	89396650	1989	1989	1989	1989	0
494	20250407	102900	89396650	1989	1989	1989	1989	0
495	20250407	102800	89396650	1989	1989	1989	1989	0
496	20250407	102700	89396650	1989	1989	1989	1989	0
497	20250407	102600	89396650	1989	1989	1989	1989	573
498	20250407	102500	88256953	1989	1989	1989	1989	7
499	20250407	102400	88243030	1989	1989	1989	1989	25
500	20250407	102300	88193305	1989	1989	1989	1989	1
501	20250407	102200	88191316	1982	1982	1982	1982	428
502	20250407	102100	87343020	1982	1969	1982	1969	51
503	20250407	102000	87242588	1969	1969	1969	1969	975
504	20250407	101900	85322813	1979	1979	1979	1979	424
505	20250407	101800	84483717	1981	1981	1981	1981	0
506	20250407	101700	84483717	1981	1981	1981	1981	0
507	20250407	101600	84483717	1981	1981	1981	1981	0
508	20250407	101500	84483717	1981	1981	1981	1981	0
509	20250407	101400	84483717	1981	1981	1981	1981	0
510	20250407	101300	84483717	1981	1981	1981	1981	1
511	20250407	101200	84481736	1980	1982	1982	1980	60
512	20250407	101100	84362918	1982	1980	1982	1980	795
513	20250407	101000	82788452	1981	1979	1981	1979	123
514	20250407	100900	82544838	1965	1965	1965	1965	0
515	20250407	100800	82544838	1965	1965	1965	1965	0
516	20250407	100700	82544838	1965	1965	1965	1965	0
517	20250407	100600	82544838	1965	1981	1981	1965	1110
518	20250407	100500	80363499	1981	1981	1981	1981	0
519	20250407	100400	80363499	1981	1981	1981	1981	1
520	20250407	100300	80361518	1965	1965	1965	1965	0
521	20250407	100200	80361518	1965	1965	1965	1965	0
522	20250407	100100	80361518	1965	1965	1965	1965	0
523	20250407	100000	80361518	1965	1965	1965	1965	0
524	20250407	095900	80361518	1965	1965	1965	1965	801
525	20250407	095800	78787553	1980	1981	1981	1980	507
526	20250407	095700	77783691	1965	1968	1968	1965	4114
527	20250407	095600	69691957	1968	1968	1968	1968	0
528	20250407	095500	69691957	1968	1968	1968	1968	0
529	20250407	095400	69691957	1968	1968	1968	1968	0
530	20250407	095300	69691957	1968	1968	1968	1968	43
531	20250407	095200	69607333	1966	1966	1966	1966	0
532	20250407	095100	69607333	1966	1966	1966	1966	0
533	20250407	095000	69607333	1966	1967	1967	1966	591
534	20250407	094900	68445173	1966	1968	1968	1966	100
535	20250407	094800	68248453	1966	1970	1970	1966	956
536	20250407	094700	66366091	1970	1972	1972	1970	1682
537	20250407	094600	63050483	1972	1972	1972	1972	0
538	20250407	094500	63050483	1972	1990	1990	1972	711
539	20250407	094400	61640837	1985	1990	1990	1985	123
540	20250407	094300	61396072	1990	1990	1990	1990	64
541	20250407	094200	61268712	1992	1992	1992	1992	0
542	20250407	094100	61268712	1992	1992	1993	1992	30
543	20250407	094000	61208946	1993	1993	1993	1993	0
544	20250407	093900	61208946	1993	1993	1993	1993	2
545	20250407	093800	61204960	1993	1993	1993	1993	50
546	20250407	093700	61105310	1981	1981	1981	1981	506
547	20250407	093600	60102924	1981	1981	1981	1981	1
548	20250407	093500	60100943	1970	1970	1970	1970	219
549	20250407	093400	59669513	1993	1993	1994	1993	791
550	20250407	093300	58092807	1993	1969	1993	1969	1674
551	20250407	093200	54787336	1969	1973	1973	1969	998
552	20250407	093100	52820502	1968	1968	1968	1968	80
553	20250407	093000	52663062	1971	1974	1974	1969	84
554	20250407	092900	52497506	1973	1973	1973	1973	709
555	20250407	092800	51098649	1964	1966	1966	1964	904
556	20250407	092700	49322478	1966	1966	1966	1966	840
557	20250407	092600	47671038	1965	1965	1965	1965	0
558	20250407	092500	47671038	1965	1965	1965	1965	0
559	20250407	092400	47671038	1965	1965	1965	1964	109
560	20250407	092300	47456866	1975	1975	1975	1975	1
561	20250407	092200	47454891	1965	1971	1971	1965	5378
562	20250407	092100	36877793	1971	1971	1972	1971	911
563	20250407	092000	35082210	1971	1971	1972	1971	455
564	20250407	091900	34185149	1971	1972	1972	1971	667
565	20250407	091800	32870389	1968	1968	1968	1968	0
566	20250407	091700	32870389	1968	1992	1993	1966	1964
567	20250407	091600	28983579	1993	1993	1993	1993	11
568	20250407	091500	28961656	1992	1977	1992	1977	934
569	20250407	091400	27108504	1993	1993	1993	1962	441
570	20250407	091300	26243138	1961	1961	1961	1961	0
571	20250407	091200	26243138	1961	1980	1980	1961	1741
572	20250407	091100	22825846	1983	1983	1983	1983	65
573	20250407	091000	22696951	1983	1991	1991	1982	599
574	20250407	090900	21509410	1960	1960	1996	1960	119
575	20250407	090800	21275713	1960	1960	1960	1960	800
576	20250407	090700	19707713	1954	1965	1965	1953	536
577	20250407	090600	18658842	2000	2025	2025	1950	6406
578	20250407	090500	5922825	2010	2015	2025	2005	272
579	20250407	090400	5376490	2025	2025	2025	2025	0
580	20250407	090300	5376490	2025	2025	2025	2025	0
581	20250407	090200	5376490	2025	2030	2030	2020	319
582	20250407	090100	4730200	2050	2050	2050	2050	350
583	20250407	090000	4012700	2050	2040	2050	2030	1966