KissMeData/064240/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	194500	224809228	1930	1930	1930	1930	2903
3	20250304	194400	224809228	1930	1930	1930	1930	0
4	20250304	194300	224809228	1930	1930	1930	1930	0
5	20250304	194200	224809228	1930	1930	1930	1930	0
6	20250304	194100	224809228	1930	1930	1930	1930	0
7	20250304	194000	224809228	1930	1930	1930	1930	0
8	20250304	193900	224809228	1930	1930	1930	1930	0
9	20250304	193800	224809228	1930	1930	1930	1930	0
10	20250304	193700	224809228	1930	1930	1930	1930	0
11	20250304	193600	224809228	1930	1930	1930	1930	0
12	20250304	193500	224809228	1930	1930	1930	1930	0
13	20250304	193400	224809228	1930	1930	1930	1930	0
14	20250304	193300	224809228	1930	1930	1930	1930	0
15	20250304	193200	224809228	1930	1930	1930	1930	0
16	20250304	193100	224809228	1930	1930	1930	1930	0
17	20250304	193000	224809228	1930	1930	1930	1930	0
18	20250304	192900	224809228	1930	1930	1930	1930	0
19	20250304	192800	224809228	1930	1930	1930	1930	0
20	20250304	192700	224809228	1930	1930	1930	1930	0
21	20250304	192600	224809228	1930	1930	1930	1930	0
22	20250304	192500	224809228	1930	1930	1930	1930	0
23	20250304	192400	224809228	1930	1930	1930	1930	0
24	20250304	192300	224809228	1930	1930	1930	1930	0
25	20250304	192200	224809228	1930	1930	1930	1930	0
26	20250304	192100	224809228	1930	1930	1930	1930	0
27	20250304	192000	224809228	1930	1930	1930	1930	0
28	20250304	191900	224809228	1930	1930	1930	1930	0
29	20250304	191800	224809228	1930	1930	1930	1930	0
30	20250304	191700	224809228	1930	1930	1930	1930	0
31	20250304	191600	224809228	1930	1930	1930	1930	0
32	20250304	191500	224809228	1930	1930	1930	1930	2903
33	20250304	191400	224809228	1930	1930	1930	1930	0
34	20250304	191300	224809228	1930	1930	1930	1930	0
35	20250304	191200	224809228	1930	1930	1930	1930	0
36	20250304	191100	224809228	1930	1930	1930	1930	0
37	20250304	191000	224809228	1930	1930	1930	1930	0
38	20250304	190900	224809228	1930	1930	1930	1930	0
39	20250304	190800	224809228	1930	1930	1930	1930	0
40	20250304	190700	224809228	1930	1930	1930	1930	0
41	20250304	190600	224809228	1930	1930	1930	1930	0
42	20250304	190500	224809228	1930	1930	1930	1930	0
43	20250304	190400	224809228	1930	1930	1930	1930	0
44	20250304	190300	224809228	1930	1930	1930	1930	0
45	20250304	190200	224809228	1930	1930	1930	1930	0
46	20250304	190100	224809228	1930	1930	1930	1930	0
47	20250304	190000	224809228	1930	1930	1930	1930	0
48	20250304	185900	224809228	1930	1930	1930	1930	0
49	20250304	185800	224809228	1930	1930	1930	1930	0
50	20250304	185700	224809228	1930	1930	1930	1930	0
51	20250304	185600	224809228	1930	1930	1930	1930	0
52	20250304	185500	224809228	1930	1930	1930	1930	0
53	20250304	185400	224809228	1930	1930	1930	1930	0
54	20250304	185300	224809228	1930	1930	1930	1930	0
55	20250304	185200	224809228	1930	1930	1930	1930	0
56	20250304	185100	224809228	1930	1930	1930	1930	0
57	20250304	185000	224809228	1930	1930	1930	1930	0
58	20250304	184900	224809228	1930	1930	1930	1930	0
59	20250304	184800	224809228	1930	1930	1930	1930	0
60	20250304	184700	224809228	1930	1930	1930	1930	0
61	20250304	184600	224809228	1930	1930	1930	1930	0
62	20250304	184500	224809228	1930	1930	1930	1930	2903
63	20250304	184400	224809228	1930	1930	1930	1930	0
64	20250304	184300	224809228	1930	1930	1930	1930	0
65	20250304	184200	224809228	1930	1930	1930	1930	0
66	20250304	184100	224809228	1930	1930	1930	1930	0
67	20250304	184000	224809228	1930	1930	1930	1930	0
68	20250304	183900	224809228	1930	1930	1930	1930	0
69	20250304	183800	224809228	1930	1930	1930	1930	0
70	20250304	183700	224809228	1930	1930	1930	1930	0
71	20250304	183600	224809228	1930	1930	1930	1930	0
72	20250304	183500	224809228	1930	1930	1930	1930	0
73	20250304	183400	224809228	1930	1930	1930	1930	0
74	20250304	183300	224809228	1930	1930	1930	1930	0
75	20250304	183200	224809228	1930	1930	1930	1930	0
76	20250304	183100	224809228	1930	1930	1930	1930	0
77	20250304	183000	224809228	1930	1930	1930	1930	0
78	20250304	182900	224809228	1930	1930	1930	1930	0
79	20250304	182800	224809228	1930	1930	1930	1930	0
80	20250304	182700	224809228	1930	1930	1930	1930	0
81	20250304	182600	224809228	1930	1930	1930	1930	0
82	20250304	182500	224809228	1930	1930	1930	1930	0
83	20250304	182400	224809228	1930	1930	1930	1930	0
84	20250304	182300	224809228	1930	1930	1930	1930	0
85	20250304	182200	224809228	1930	1930	1930	1930	0
86	20250304	182100	224809228	1930	1930	1930	1930	0
87	20250304	182000	224809228	1930	1930	1930	1930	0
88	20250304	181900	224809228	1930	1930	1930	1930	0
89	20250304	181800	224809228	1930	1930	1930	1930	0
90	20250304	181700	224809228	1930	1930	1930	1930	0
91	20250304	181600	224809228	1930	1930	1930	1930	0
92	20250304	181500	224809228	1930	1930	1930	1930	2903
93	20250304	181400	224809228	1930	1930	1930	1930	0
94	20250304	181300	224809228	1930	1930	1930	1930	0
95	20250304	181200	224809228	1930	1930	1930	1930	0
96	20250304	181100	224809228	1930	1930	1930	1930	0
97	20250304	181000	224809228	1930	1930	1930	1930	0
98	20250304	180900	224809228	1930	1930	1930	1930	0
99	20250304	180800	224809228	1930	1930	1930	1930	0
100	20250304	180700	224809228	1930	1930	1930	1930	0
101	20250304	180600	224809228	1930	1930	1930	1930	0
102	20250304	180500	224809228	1930	1930	1930	1930	0
103	20250304	180400	224809228	1930	1930	1930	1930	0
104	20250304	180300	224809228	1930	1930	1930	1930	0
105	20250304	180200	224809228	1930	1930	1930	1930	0
106	20250304	180100	224809228	1930	1930	1930	1930	0
107	20250304	180000	224809228	1930	1930	1930	1930	0
108	20250304	175900	224809228	1930	1930	1930	1930	0
109	20250304	175800	224809228	1930	1930	1930	1930	0
110	20250304	175700	224809228	1930	1930	1930	1930	0
111	20250304	175600	224809228	1930	1930	1930	1930	0
112	20250304	175500	224809228	1930	1930	1930	1930	0
113	20250304	175400	224809228	1930	1930	1930	1930	0
114	20250304	175300	224809228	1930	1930	1930	1930	0
115	20250304	175200	224809228	1930	1930	1930	1930	0
116	20250304	175100	224809228	1930	1930	1930	1930	0
117	20250304	175000	224809228	1930	1930	1930	1930	0
118	20250304	174900	224809228	1930	1930	1930	1930	0
119	20250304	174800	224809228	1930	1930	1930	1930	0
120	20250304	174700	224809228	1930	1930	1930	1930	0
121	20250304	174600	224809228	1930	1930	1930	1930	0
122	20250304	174500	224809228	1930	1930	1930	1930	2903
123	20250304	174400	224809228	1930	1930	1930	1930	0
124	20250304	174300	224809228	1930	1930	1930	1930	0
125	20250304	174200	224809228	1930	1930	1930	1930	0
126	20250304	174100	224809228	1930	1930	1930	1930	0
127	20250304	174000	224809228	1930	1930	1930	1930	0
128	20250304	173900	224809228	1930	1930	1930	1930	0
129	20250304	173800	224809228	1930	1930	1930	1930	0
130	20250304	173700	224809228	1930	1930	1930	1930	0
131	20250304	173600	224809228	1930	1930	1930	1930	0
132	20250304	173500	224809228	1930	1930	1930	1930	0
133	20250304	173400	224809228	1930	1930	1930	1930	0
134	20250304	173300	224809228	1930	1930	1930	1930	0
135	20250304	173200	224809228	1930	1930	1930	1930	0
136	20250304	173100	224809228	1930	1930	1930	1930	0
137	20250304	173000	224809228	1930	1930	1930	1930	0
138	20250304	172900	224809228	1930	1930	1930	1930	0
139	20250304	172800	224809228	1930	1930	1930	1930	0
140	20250304	172700	224809228	1930	1930	1930	1930	0
141	20250304	172600	224809228	1930	1930	1930	1930	0
142	20250304	172500	224809228	1930	1930	1930	1930	0
143	20250304	172400	224809228	1930	1930	1930	1930	0
144	20250304	172300	224809228	1930	1930	1930	1930	0
145	20250304	172200	224809228	1930	1930	1930	1930	0
146	20250304	172100	224809228	1930	1930	1930	1930	0
147	20250304	172000	224809228	1930	1930	1930	1930	0
148	20250304	171900	224809228	1930	1930	1930	1930	0
149	20250304	171800	224809228	1930	1930	1930	1930	0
150	20250304	171700	224809228	1930	1930	1930	1930	0
151	20250304	171600	224809228	1930	1930	1930	1930	0
152	20250304	171500	224809228	1930	1930	1930	1930	2903
153	20250304	171400	224809228	1930	1930	1930	1930	0
154	20250304	171300	224809228	1930	1930	1930	1930	0
155	20250304	171200	224809228	1930	1930	1930	1930	0
156	20250304	171100	224809228	1930	1930	1930	1930	0
157	20250304	171000	224809228	1930	1930	1930	1930	0
158	20250304	170900	224809228	1930	1930	1930	1930	0
159	20250304	170800	224809228	1930	1930	1930	1930	0
160	20250304	170700	224809228	1930	1930	1930	1930	0
161	20250304	170600	224809228	1930	1930	1930	1930	0
162	20250304	170500	224809228	1930	1930	1930	1930	0
163	20250304	170400	224809228	1930	1930	1930	1930	0
164	20250304	170300	224809228	1930	1930	1930	1930	0
165	20250304	170200	224809228	1930	1930	1930	1930	0
166	20250304	170100	224809228	1930	1930	1930	1930	0
167	20250304	170000	224809228	1930	1930	1930	1930	0
168	20250304	165900	224809228	1930	1930	1930	1930	0
169	20250304	165800	224809228	1930	1930	1930	1930	0
170	20250304	165700	224809228	1930	1930	1930	1930	0
171	20250304	165600	224809228	1930	1930	1930	1930	0
172	20250304	165500	224809228	1930	1930	1930	1930	0
173	20250304	165400	224809228	1930	1930	1930	1930	0
174	20250304	165300	224809228	1930	1930	1930	1930	0
175	20250304	165200	224809228	1930	1930	1930	1930	0
176	20250304	165100	224809228	1930	1930	1930	1930	0
177	20250304	165000	224809228	1930	1930	1930	1930	0
178	20250304	164900	224809228	1930	1930	1930	1930	0
179	20250304	164800	224809228	1930	1930	1930	1930	0
180	20250304	164700	224809228	1930	1930	1930	1930	0
181	20250304	164600	224809228	1930	1930	1930	1930	0
182	20250304	164500	224809228	1930	1930	1930	1930	2903
183	20250304	164400	224809228	1930	1930	1930	1930	0
184	20250304	164300	224809228	1930	1930	1930	1930	0
185	20250304	164200	224809228	1930	1930	1930	1930	0
186	20250304	164100	224809228	1930	1930	1930	1930	0
187	20250304	164000	224809228	1930	1930	1930	1930	0
188	20250304	163900	224809228	1930	1930	1930	1930	0
189	20250304	163800	224809228	1930	1930	1930	1930	0
190	20250304	163700	224809228	1930	1930	1930	1930	0
191	20250304	163600	224809228	1930	1930	1930	1930	0
192	20250304	163500	224809228	1930	1930	1930	1930	0
193	20250304	163400	224809228	1930	1930	1930	1930	0
194	20250304	163300	224809228	1930	1930	1930	1930	0
195	20250304	163200	224809228	1930	1930	1930	1930	0
196	20250304	163100	224809228	1930	1930	1930	1930	0
197	20250304	163000	224809228	1930	1930	1930	1930	0
198	20250304	162900	224809228	1930	1930	1930	1930	0
199	20250304	162800	224809228	1930	1930	1930	1930	0
200	20250304	162700	224809228	1930	1930	1930	1930	0
201	20250304	162600	224809228	1930	1930	1930	1930	0
202	20250304	162500	224809228	1930	1930	1930	1930	0
203	20250304	162400	224809228	1930	1930	1930	1930	0
204	20250304	162300	224809228	1930	1930	1930	1930	0
205	20250304	162200	224809228	1930	1930	1930	1930	0
206	20250304	162100	224809228	1930	1930	1930	1930	0
207	20250304	162000	224809228	1930	1930	1930	1930	0
208	20250304	161900	224809228	1930	1930	1930	1930	0
209	20250304	161800	224809228	1930	1930	1930	1930	0
210	20250304	161700	224809228	1930	1930	1930	1930	0
211	20250304	161600	224809228	1930	1930	1930	1930	0
212	20250304	161500	224809228	1930	1930	1930	1930	2903
213	20250304	161400	224809228	1930	1930	1930	1930	0
214	20250304	161300	224809228	1930	1930	1930	1930	0
215	20250304	161200	224809228	1930	1930	1930	1930	0
216	20250304	161100	224809228	1930	1930	1930	1930	0
217	20250304	161000	224809228	1930	1930	1930	1930	0
218	20250304	160900	224809228	1930	1930	1930	1930	0
219	20250304	160800	224809228	1930	1930	1930	1930	0
220	20250304	160700	224809228	1930	1930	1930	1930	0
221	20250304	160600	224809228	1930	1930	1930	1930	0
222	20250304	160500	224809228	1930	1930	1930	1930	0
223	20250304	160400	224809228	1930	1930	1930	1930	0
224	20250304	160300	224809228	1930	1930	1930	1930	0
225	20250304	160200	224809228	1930	1930	1930	1930	0
226	20250304	160100	224809228	1930	1930	1930	1930	0
227	20250304	160000	224809228	1930	1930	1930	1930	0
228	20250304	155900	224809228	1930	1930	1930	1930	0
229	20250304	155800	224809228	1930	1930	1930	1930	0
230	20250304	155700	224809228	1930	1930	1930	1930	0
231	20250304	155600	224809228	1930	1930	1930	1930	0
232	20250304	155500	224809228	1930	1930	1930	1930	0
233	20250304	155400	224809228	1930	1930	1930	1930	0
234	20250304	155300	224809228	1930	1930	1930	1930	0
235	20250304	155200	224809228	1930	1930	1930	1930	0
236	20250304	155100	224809228	1930	1930	1930	1930	0
237	20250304	155000	224809228	1930	1930	1930	1930	0
238	20250304	154900	224809228	1930	1930	1930	1930	0
239	20250304	154800	224809228	1930	1930	1930	1930	0
240	20250304	154700	224809228	1930	1930	1930	1930	0
241	20250304	154600	224809228	1930	1930	1930	1930	0
242	20250304	154500	224809228	1930	1930	1930	1930	2903
243	20250304	154400	224809228	1930	1930	1930	1930	0
244	20250304	154300	224809228	1930	1930	1930	1930	0
245	20250304	154200	224809228	1930	1930	1930	1930	0
246	20250304	154100	224809228	1930	1930	1930	1930	0
247	20250304	154000	224809228	1930	1930	1930	1930	0
248	20250304	153900	224809228	1930	1930	1930	1930	0
249	20250304	153800	224809228	1930	1930	1930	1930	0
250	20250304	153700	224809228	1930	1930	1930	1930	0
251	20250304	153600	224809228	1930	1930	1930	1930	0
252	20250304	153500	224809228	1930	1930	1930	1930	0
253	20250304	153400	224809228	1930	1930	1930	1930	0
254	20250304	153300	224809228	1930	1930	1930	1930	0
255	20250304	153200	224809228	1930	1930	1930	1930	0
256	20250304	153100	224809228	1930	1930	1930	1930	0
257	20250304	153000	224809228	1930	1930	1930	1930	2903
258	20250304	152900	219206438	1935	1935	1935	1935	0
259	20250304	152800	219206438	1935	1935	1935	1935	0
260	20250304	152700	219206438	1935	1935	1935	1935	0
261	20250304	152600	219206438	1935	1935	1935	1935	0
262	20250304	152500	219206438	1935	1935	1935	1935	0
263	20250304	152400	219206438	1935	1935	1935	1935	0
264	20250304	152300	219206438	1935	1935	1935	1935	0
265	20250304	152200	219206438	1935	1935	1935	1935	0
266	20250304	152100	219206438	1935	1935	1935	1935	0
267	20250304	152000	219206438	1935	1935	1935	1935	0
268	20250304	151900	219206438	1935	1936	1937	1935	99
269	20250304	151800	219014849	1937	1943	1943	1937	65
270	20250304	151700	218888921	1940	1939	1940	1939	2183
271	20250304	151600	214655641	1939	1940	1941	1935	1312
272	20250304	151500	212114045	1941	1941	1941	1941	840
273	20250304	151400	210483605	1941	1941	1941	1941	4
274	20250304	151300	210475841	1940	1940	1940	1940	385
275	20250304	151200	209728941	1940	1941	1941	1940	149
276	20250304	151100	209439776	1943	1943	1943	1943	0
277	20250304	151000	209439776	1943	1943	1943	1943	0
278	20250304	150900	209439776	1943	1943	1943	1943	0
279	20250304	150800	209439776	1943	1943	1943	1943	51
280	20250304	150700	209340683	1944	1944	1944	1944	1
281	20250304	150600	209338739	1944	1944	1944	1944	0
282	20250304	150500	209338739	1944	1944	1944	1944	3
283	20250304	150400	209332907	1941	1941	1941	1941	973
284	20250304	150300	207444314	1945	1945	1945	1945	0
285	20250304	150200	207444314	1945	1945	1945	1945	0
286	20250304	150100	207444314	1945	1945	1945	1945	0
287	20250304	150000	207444314	1945	1945	1945	1945	0
288	20250304	145900	207444314	1945	1945	1945	1945	0
289	20250304	145800	207444314	1945	1945	1945	1945	0
290	20250304	145700	207444314	1945	1945	1945	1945	1
291	20250304	145600	207442369	1942	1946	1946	1942	190
292	20250304	145500	207073376	1947	1947	1947	1947	0
293	20250304	145400	207073376	1947	1947	1947	1947	0
294	20250304	145300	207073376	1947	1947	1947	1947	5
295	20250304	145200	207063641	1946	1946	1946	1946	0
296	20250304	145100	207063641	1946	1946	1946	1946	733
297	20250304	145000	205637223	1948	1948	1948	1948	0
298	20250304	144900	205637223	1948	1952	1952	1948	1028
299	20250304	144800	203634675	1951	1951	1951	1951	0
300	20250304	144700	203634675	1951	1951	1951	1951	100
301	20250304	144600	203439575	1952	1952	1952	1952	0
302	20250304	144500	203439575	1952	1952	1952	1952	0
303	20250304	144400	203439575	1952	1949	1952	1949	1119
304	20250304	144300	201257927	1949	1950	1950	1949	53
305	20250304	144200	201154629	1948	1948	1948	1948	552
306	20250304	144100	200079333	1952	1952	1952	1952	0
307	20250304	144000	200079333	1952	1952	1952	1952	0
308	20250304	143900	200079333	1952	1952	1952	1952	0
309	20250304	143800	200079333	1952	1952	1952	1952	0
310	20250304	143700	200079333	1952	1949	1952	1949	58
311	20250304	143600	199966189	1953	1954	1954	1950	4166
312	20250304	143500	191840654	1955	1955	1955	1955	0
313	20250304	143400	191840654	1955	1955	1955	1955	1
314	20250304	143300	191838699	1954	1954	1954	1954	0
315	20250304	143200	191838699	1954	1954	1954	1954	0
316	20250304	143100	191838699	1954	1954	1954	1954	0
317	20250304	143000	191838699	1954	1954	1954	1954	0
318	20250304	142900	191838699	1954	1954	1954	1954	0
319	20250304	142800	191838699	1954	1954	1954	1954	100
320	20250304	142700	191643299	1955	1956	1956	1954	66
321	20250304	142600	191514294	1955	1955	1955	1955	0
322	20250304	142500	191514294	1955	1960	1960	1955	380
323	20250304	142400	190770631	1961	1961	1961	1960	32
324	20250304	142300	190707882	1965	1965	1965	1965	0
325	20250304	142200	190707882	1965	1965	1965	1965	0
326	20250304	142100	190707882	1965	1965	1965	1965	0
327	20250304	142000	190707882	1965	1965	1965	1965	6
328	20250304	141900	190696092	1965	1965	1965	1965	0
329	20250304	141800	190696092	1965	1965	1965	1965	0
330	20250304	141700	190696092	1965	1965	1965	1965	0
331	20250304	141600	190696092	1965	1965	1965	1965	0
332	20250304	141500	190696092	1965	1965	1965	1965	0
333	20250304	141400	190696092	1965	1965	1965	1965	0
334	20250304	141300	190696092	1965	1965	1965	1965	0
335	20250304	141200	190696092	1965	1965	1965	1965	0
336	20250304	141100	190696092	1965	1965	1965	1965	0
337	20250304	141000	190696092	1965	1965	1965	1965	0
338	20250304	140900	190696092	1965	1965	1965	1962	1026
339	20250304	140800	188683071	1966	1966	1966	1966	31
340	20250304	140700	188622125	1966	1966	1966	1966	1
341	20250304	140600	188620159	1966	1966	1966	1966	0
342	20250304	140500	188620159	1966	1966	1966	1966	0
343	20250304	140400	188620159	1966	1966	1966	1966	0
344	20250304	140300	188620159	1966	1966	1966	1966	0
345	20250304	140200	188620159	1966	1966	1966	1966	0
346	20250304	140100	188620159	1966	1966	1966	1966	0
347	20250304	140000	188620159	1966	1966	1966	1966	0
348	20250304	135900	188620159	1966	1966	1966	1966	0
349	20250304	135800	188620159	1966	1966	1966	1966	0
350	20250304	135700	188620159	1966	1966	1966	1966	0
351	20250304	135600	188620159	1966	1966	1966	1966	1
352	20250304	135500	188618193	1967	1968	1968	1960	5310
353	20250304	135400	178204710	1969	1969	1969	1969	0
354	20250304	135300	178204710	1969	1969	1969	1969	0
355	20250304	135200	178204710	1969	1970	1970	1969	6
356	20250304	135100	178192891	1967	1971	1971	1967	1022
357	20250304	135000	176181590	1972	1972	1972	1972	0
358	20250304	134900	176181590	1972	1971	1972	1971	2
359	20250304	134800	176177647	1972	1972	1972	1972	0
360	20250304	134700	176177647	1972	1971	1972	1960	7001
361	20250304	134600	162455559	1968	1974	1974	1968	923
362	20250304	134500	160637198	1975	1975	1975	1975	85
363	20250304	134400	160469323	1975	1975	1975	1975	0
364	20250304	134300	160469323	1975	1975	1975	1975	0
365	20250304	134200	160469323	1975	1975	1975	1975	0
366	20250304	134100	160469323	1975	1975	1975	1975	0
367	20250304	134000	160469323	1975	1975	1975	1975	0
368	20250304	133900	160469323	1975	1975	1975	1975	8
369	20250304	133800	160453523	1974	1974	1974	1974	1
370	20250304	133700	160451549	1974	1976	1976	1974	3
371	20250304	133600	160445624	1978	1978	1978	1978	2
372	20250304	133500	160441668	1967	1967	1967	1967	1364
373	20250304	133400	157758680	1964	1969	1969	1964	601
374	20250304	133300	156578304	1971	1971	1971	1971	0
375	20250304	133200	156578304	1971	1971	1971	1971	0
376	20250304	133100	156578304	1971	1971	1971	1971	999
377	20250304	133000	154609275	1978	1978	1978	1978	0
378	20250304	132900	154609275	1978	1978	1978	1978	0
379	20250304	132800	154609275	1978	1978	1978	1978	0
380	20250304	132700	154609275	1978	1978	1978	1978	1
381	20250304	132600	154607297	1970	1970	1970	1970	0
382	20250304	132500	154607297	1970	1970	1970	1970	0
383	20250304	132400	154607297	1970	1958	1970	1958	3699
384	20250304	132300	147353179	1961	1961	1961	1961	1
385	20250304	132200	147351218	1962	1963	1963	1959	25
386	20250304	132100	147302233	1959	1963	1963	1959	4522
387	20250304	132000	138438014	1964	1964	1964	1964	0
388	20250304	131900	138438014	1964	1964	1964	1964	2
389	20250304	131800	138434086	1965	1965	1965	1965	0
390	20250304	131700	138434086	1965	1968	1968	1965	1023
391	20250304	131600	136423885	1967	1969	1970	1966	504
392	20250304	131500	135433007	1971	1972	1972	1968	1076
393	20250304	131400	133315432	1968	1973	1973	1968	1093
394	20250304	131300	131162973	1974	1974	1974	1974	1
395	20250304	131200	131160999	1973	1973	1974	1973	3
396	20250304	131100	131155079	1972	1972	1978	1972	7
397	20250304	131000	131141263	1978	1978	1978	1978	0
398	20250304	130900	131141263	1978	1983	1983	1978	3
399	20250304	130800	131135321	1973	1962	1973	1962	6769
400	20250304	130700	117842248	1961	1962	1962	1961	117
401	20250304	130600	117612810	1962	1965	1966	1962	402
402	20250304	130500	116823351	1964	1965	1965	1964	124
403	20250304	130400	116579813	1968	1969	1969	1968	78
404	20250304	130300	116426232	1968	1972	1972	1963	3417
405	20250304	130200	109707407	1973	1973	1973	1973	0
406	20250304	130100	109707407	1973	1973	1973	1973	0
407	20250304	130000	109707407	1973	1973	1973	1973	0
408	20250304	125900	109707407	1973	1973	1973	1973	0
409	20250304	125800	109707407	1973	1973	1973	1973	1
410	20250304	125700	109705434	1973	1973	1973	1973	0
411	20250304	125600	109705434	1973	1973	1973	1973	1
412	20250304	125500	109703461	1970	1970	1970	1970	0
413	20250304	125400	109703461	1970	1970	1970	1970	0
414	20250304	125300	109703461	1970	1970	1970	1970	0
415	20250304	125200	109703461	1970	1970	1970	1970	0
416	20250304	125100	109703461	1970	1970	1970	1970	0
417	20250304	125000	109703461	1970	1970	1970	1970	5
418	20250304	124900	109693611	1970	1970	1970	1970	0
419	20250304	124800	109693611	1970	1970	1970	1970	0
420	20250304	124700	109693611	1970	1973	1973	1970	1600
421	20250304	124600	106541545	1974	1974	1974	1974	0
422	20250304	124500	106541545	1974	1974	1974	1974	0
423	20250304	124400	106541545	1974	1974	1974	1974	50
424	20250304	124300	106442845	1974	1974	1974	1974	0
425	20250304	124200	106442845	1974	1974	1974	1974	1
426	20250304	124100	106440871	1974	1974	1974	1974	0
427	20250304	124000	106440871	1974	1974	1974	1974	0
428	20250304	123900	106440871	1974	1974	1974	1974	0
429	20250304	123800	106440871	1974	1974	1974	1974	0
430	20250304	123700	106440871	1974	1974	1974	1974	0
431	20250304	123600	106440871	1974	1974	1974	1974	0
432	20250304	123500	106440871	1974	1974	1974	1974	0
433	20250304	123400	106440871	1974	1974	1974	1974	0
434	20250304	123300	106440871	1974	1974	1974	1974	1
435	20250304	123200	106438897	1974	1974	1974	1974	1
436	20250304	123100	106436923	1974	1974	1974	1974	0
437	20250304	123000	106436923	1974	1974	1974	1974	0
438	20250304	122900	106436923	1974	1974	1974	1974	0
439	20250304	122800	106436923	1974	1974	1974	1974	0
440	20250304	122700	106436923	1974	1974	1974	1974	1
441	20250304	122600	106434949	1970	1970	1970	1970	0
442	20250304	122500	106434949	1970	1977	1977	1970	7286
443	20250304	122400	92067722	1978	1978	1978	1978	0
444	20250304	122300	92067722	1978	1978	1978	1978	0
445	20250304	122200	92067722	1978	1978	1978	1978	0
446	20250304	122100	92067722	1978	1978	1978	1978	0
447	20250304	122000	92067722	1978	1978	1978	1978	0
448	20250304	121900	92067722	1978	1978	1978	1978	0
449	20250304	121800	92067722	1978	1978	1978	1978	0
450	20250304	121700	92067722	1978	1978	1978	1978	98
451	20250304	121600	91873878	1978	1978	1978	1978	50
452	20250304	121500	91774978	1978	1978	1978	1978	0
453	20250304	121400	91774978	1978	1978	1978	1978	0
454	20250304	121300	91774978	1978	1978	1978	1978	1
455	20250304	121200	91773000	1977	1977	1977	1977	0
456	20250304	121100	91773000	1977	1977	1977	1977	2
457	20250304	121000	91769046	1976	1976	1976	1976	0
458	20250304	120900	91769046	1976	1976	1976	1976	262
459	20250304	120800	91251334	1976	1976	1976	1976	0
460	20250304	120700	91251334	1976	1976	1976	1976	0
461	20250304	120600	91251334	1976	1976	1976	1976	0
462	20250304	120500	91251334	1976	1976	1976	1976	0
463	20250304	120400	91251334	1976	1976	1976	1976	0
464	20250304	120300	91251334	1976	1976	1976	1976	200
465	20250304	120200	90856134	1976	1976	1976	1976	50
466	20250304	120100	90757334	1976	1976	1976	1976	0
467	20250304	120000	90757334	1976	1976	1976	1976	300
468	20250304	115900	90164534	1976	1976	1976	1976	2
469	20250304	115800	90160582	1976	1978	1978	1976	4
470	20250304	115700	90152673	1976	1977	1977	1976	2326
471	20250304	115600	85554397	1977	1977	1977	1977	0
472	20250304	115500	85554397	1977	1977	1977	1977	0
473	20250304	115400	85554397	1977	1977	1977	1977	0
474	20250304	115300	85554397	1977	1977	1977	1977	0
475	20250304	115200	85554397	1977	1977	1977	1977	2
476	20250304	115100	85550443	1973	1973	1973	1973	0
477	20250304	115000	85550443	1973	1976	1976	1973	259
478	20250304	114900	85039401	1977	1977	1977	1977	50
479	20250304	114800	84940551	1978	1978	1978	1978	0
480	20250304	114700	84940551	1978	1978	1978	1978	0
481	20250304	114600	84940551	1978	1977	1978	1977	6
482	20250304	114500	84928688	1978	1979	1979	1978	5
483	20250304	114400	84918796	1980	1980	1980	1980	0
484	20250304	114300	84918796	1980	1980	1980	1980	0
485	20250304	114200	84918796	1980	1980	1980	1980	0
486	20250304	114100	84918796	1980	1980	1980	1980	0
487	20250304	114000	84918796	1980	1980	1980	1980	0
488	20250304	113900	84918796	1980	1980	1980	1980	0
489	20250304	113800	84918796	1980	1980	1980	1980	0
490	20250304	113700	84918796	1980	1980	1980	1980	0
491	20250304	113600	84918796	1980	1980	1980	1980	0
492	20250304	113500	84918796	1980	1980	1980	1980	0
493	20250304	113400	84918796	1980	1980	1980	1980	0
494	20250304	113300	84918796	1980	1980	1980	1980	0
495	20250304	113200	84918796	1980	1980	1980	1980	1
496	20250304	113100	84916816	1979	1979	1979	1979	0
497	20250304	113000	84916816	1979	1979	1979	1979	0
498	20250304	112900	84916816	1979	1979	1979	1979	0
499	20250304	112800	84916816	1979	1979	1979	1979	0
500	20250304	112700	84916816	1979	1979	1979	1979	0
501	20250304	112600	84916816	1979	1979	1979	1979	1
502	20250304	112500	84914837	1980	1980	1980	1980	0
503	20250304	112400	84914837	1980	1980	1980	1980	0
504	20250304	112300	84914837	1980	1980	1981	1980	4
505	20250304	112200	84906916	1979	1979	1979	1979	2
506	20250304	112100	84902958	1979	1980	1980	1979	49
507	20250304	112000	84805986	1982	1982	1982	1982	0
508	20250304	111900	84805986	1982	1982	1982	1982	0
509	20250304	111800	84805986	1982	1982	1982	1982	0
510	20250304	111700	84805986	1982	1982	1982	1982	0
511	20250304	111600	84805986	1982	1982	1982	1982	0
512	20250304	111500	84805986	1982	1982	1982	1982	1119
513	20250304	111400	82588128	1981	1978	1981	1978	707
514	20250304	111300	81189535	1978	1978	1978	1978	2
515	20250304	111200	81185579	1979	1979	1979	1979	0
516	20250304	111100	81185579	1979	1979	1979	1979	0
517	20250304	111000	81185579	1979	1981	1981	1979	141
518	20250304	110900	80906399	1981	1981	1981	1981	2
519	20250304	110800	80902437	1981	1982	1982	1980	102
520	20250304	110700	80700472	1980	1985	1985	1980	105
521	20250304	110600	80492478	1988	1989	1989	1986	101
522	20250304	110500	80291834	1990	1990	1990	1990	0
523	20250304	110400	80291834	1990	1990	1990	1990	0
524	20250304	110300	80291834	1990	1990	1990	1990	0
525	20250304	110200	80291834	1990	1990	1990	1990	0
526	20250304	110100	80291834	1990	1990	1990	1990	0
527	20250304	110000	80291834	1990	1990	1990	1990	0
528	20250304	105900	80291834	1990	1990	1990	1990	100
529	20250304	105800	80092834	1990	1990	1990	1990	0
530	20250304	105700	80092834	1990	1990	1990	1990	0
531	20250304	105600	80092834	1990	1990	1990	1990	0
532	20250304	105500	80092834	1990	1990	1990	1990	0
533	20250304	105400	80092834	1990	1990	1990	1990	0
534	20250304	105300	80092834	1990	1990	1990	1990	0
535	20250304	105200	80092834	1990	1990	1990	1990	0
536	20250304	105100	80092834	1990	1990	1990	1990	0
537	20250304	105000	80092834	1990	1990	1990	1990	0
538	20250304	104900	80092834	1990	1990	1990	1990	0
539	20250304	104800	80092834	1990	1990	1990	1990	1
540	20250304	104700	80090844	1988	1988	1988	1988	1
541	20250304	104600	80088856	1989	1990	1990	1989	2
542	20250304	104500	80084877	1993	1993	1993	1993	0
543	20250304	104400	80084877	1993	1993	1993	1993	1
544	20250304	104300	80082884	1990	1990	1990	1990	0
545	20250304	104200	80082884	1990	1990	1990	1990	0
546	20250304	104100	80082884	1990	1990	1990	1990	0
547	20250304	104000	80082884	1990	1990	1990	1990	0
548	20250304	103900	80082884	1990	1990	1990	1990	0
549	20250304	103800	80082884	1990	1990	1990	1990	0
550	20250304	103700	80082884	1990	1994	1994	1990	541
551	20250304	103600	79006282	1994	1994	1994	1994	0
552	20250304	103500	79006282	1994	1994	1994	1994	0
553	20250304	103400	79006282	1994	1994	1994	1994	0
554	20250304	103300	79006282	1994	1994	1994	1994	0
555	20250304	103200	79006282	1994	1994	1994	1994	0
556	20250304	103100	79006282	1994	1993	1994	1990	1070
557	20250304	103000	76873902	1993	1993	1993	1993	0
558	20250304	102900	76873902	1993	1993	1993	1993	0
559	20250304	102800	76873902	1993	1993	1993	1992	3
560	20250304	102700	76867924	1994	1994	1994	1994	0
561	20250304	102600	76867924	1994	1994	1994	1994	0
562	20250304	102500	76867924	1994	1994	1994	1994	1
563	20250304	102400	76865930	1985	1985	1985	1985	0
564	20250304	102300	76865930	1985	1985	1985	1985	0
565	20250304	102200	76865930	1985	1985	1985	1985	1691
566	20250304	102100	73509295	1981	1981	1981	1981	0
567	20250304	102000	73509295	1981	1984	1984	1981	310
568	20250304	101900	72895176	1985	1985	1985	1985	1
569	20250304	101800	72893191	1984	1985	1985	1981	1217
570	20250304	101700	70480147	1980	1987	1987	1980	2769
571	20250304	101600	64994440	1987	1989	1989	1987	495
572	20250304	101500	64009889	1995	1995	1995	1995	0
573	20250304	101400	64009889	1995	1995	1995	1995	0
574	20250304	101300	64009889	1995	1995	1995	1995	0
575	20250304	101200	64009889	1995	1995	1995	1995	0
576	20250304	101100	64009889	1995	1995	1995	1995	0
577	20250304	101000	64009889	1995	1995	1995	1995	0
578	20250304	100900	64009889	1995	1995	1995	1995	1
579	20250304	100800	64007894	1990	1996	1996	1990	5823
580	20250304	100700	52416901	1997	1997	1997	1997	1
581	20250304	100600	52414904	1997	1997	1997	1997	2
582	20250304	100500	52410910	1997	1998	1998	1997	1744
583	20250304	100400	48927928	2005	2005	2005	2005	0
584	20250304	100300	48927928	2005	2005	2005	2005	0
585	20250304	100200	48927928	2005	2005	2005	2005	0
586	20250304	100100	48927928	2005	2005	2005	2005	1
587	20250304	100000	48925923	2000	2000	2000	2000	116
588	20250304	095900	48693923	2000	2000	2000	2000	0
589	20250304	095800	48693923	2000	2000	2000	2000	0
590	20250304	095700	48693923	2000	1999	2000	1999	166
591	20250304	095600	48362073	2000	1999	2000	1999	13
592	20250304	095500	48336084	1999	2000	2000	1999	111
593	20250304	095400	48114173	2005	2005	2005	2005	0
594	20250304	095300	48114173	2005	2005	2005	2005	0
595	20250304	095200	48114173	2005	2005	2005	2005	0
596	20250304	095100	48114173	2005	2005	2005	2005	0
597	20250304	095000	48114173	2005	2005	2005	2005	0
598	20250304	094900	48114173	2005	2005	2005	2005	0
599	20250304	094800	48114173	2005	2005	2005	2005	0
600	20250304	094700	48114173	2005	2005	2005	2005	0
601	20250304	094600	48114173	2005	2005	2005	2005	0
602	20250304	094500	48114173	2005	2005	2005	2005	0
603	20250304	094400	48114173	2005	2005	2005	2005	0
604	20250304	094300	48114173	2005	2005	2005	2005	0
605	20250304	094200	48114173	2005	2005	2005	2005	0
606	20250304	094100	48114173	2005	2005	2005	2005	0
607	20250304	094000	48114173	2005	2005	2005	2005	0
608	20250304	093900	48114173	2005	2005	2005	2005	0
609	20250304	093800	48114173	2005	2005	2005	2005	3
610	20250304	093700	48108158	2005	1998	2005	1998	49
611	20250304	093600	48010235	2010	2010	2010	2010	13
612	20250304	093500	47984105	2015	2015	2015	2015	0
613	20250304	093400	47984105	2015	2010	2015	2010	23
614	20250304	093300	47937860	1998	1998	1998	1998	0
615	20250304	093200	47937860	1998	1999	1999	1998	1000
616	20250304	093100	45939743	2000	2000	2000	2000	828
617	20250304	093000	44283743	2015	2010	2015	2010	101
618	20250304	092900	44080428	2000	2015	2015	2000	1021
619	20250304	092800	42037608	2020	2020	2020	2020	0
620	20250304	092700	42037608	2020	2020	2020	2020	49
621	20250304	092600	41938628	2020	2030	2030	2020	3
622	20250304	092500	41932558	2025	2027	2035	2025	864
623	20250304	092400	40178486	2030	2030	2030	2030	0
624	20250304	092300	40178486	2030	2030	2030	2030	0
625	20250304	092200	40178486	2030	2030	2030	2030	0
626	20250304	092100	40178486	2030	2030	2030	2030	10
627	20250304	092000	40158186	2030	2030	2030	2030	1002
628	20250304	091900	38124126	2025	2020	2025	2020	2122
629	20250304	091800	33832171	2020	2035	2035	2020	5
630	20250304	091700	33822041	2040	2045	2045	2040	2
631	20250304	091600	33817956	2025	2005	2050	2005	3709
632	20250304	091500	26353701	2005	2000	2005	2000	1411
633	20250304	091400	23531696	1997	2005	2005	1997	53
634	20250304	091300	23425453	1999	2005	2010	1999	2603
635	20250304	091200	18206445	2000	2000	2000	2000	0
636	20250304	091100	18206445	2000	2000	2000	2000	250
637	20250304	091000	17706445	2000	1998	2000	1997	2077
638	20250304	090900	13557554	1999	1999	1999	1999	1
639	20250304	090800	13555555	1995	1995	1995	1995	814
640	20250304	090700	11931625	1999	1999	2000	1999	1133
641	20250304	090600	9666627	1973	1995	1995	1973	7
642	20250304	090500	9652733	2015	2015	2015	2015	0
643	20250304	090400	9652733	2015	1971	2055	1971	3020
644	20250304	090300	3692186	1971	1970	1972	1970	1070
645	20250304	090200	1584230	1973	1971	1973	1971	250
646	20250304	090100	1091455	1973	2065	2065	1959	453
647	20250304	090000	198000	1980	1980	1980	1980	100