KissMeData/064240/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	194500	123701723	1959	1959	1959	1959	2389
3	20250310	194400	123701723	1959	1959	1959	1959	0
4	20250310	194300	123701723	1959	1959	1959	1959	0
5	20250310	194200	123701723	1959	1959	1959	1959	0
6	20250310	194100	123701723	1959	1959	1959	1959	0
7	20250310	194000	123701723	1959	1959	1959	1959	0
8	20250310	193900	123701723	1959	1959	1959	1959	0
9	20250310	193800	123701723	1959	1959	1959	1959	0
10	20250310	193700	123701723	1959	1959	1959	1959	0
11	20250310	193600	123701723	1959	1959	1959	1959	0
12	20250310	193500	123701723	1959	1959	1959	1959	0
13	20250310	193400	123701723	1959	1959	1959	1959	0
14	20250310	193300	123701723	1959	1959	1959	1959	0
15	20250310	193200	123701723	1959	1959	1959	1959	0
16	20250310	193100	123701723	1959	1959	1959	1959	0
17	20250310	193000	123701723	1959	1959	1959	1959	0
18	20250310	192900	123701723	1959	1959	1959	1959	0
19	20250310	192800	123701723	1959	1959	1959	1959	0
20	20250310	192700	123701723	1959	1959	1959	1959	0
21	20250310	192600	123701723	1959	1959	1959	1959	0
22	20250310	192500	123701723	1959	1959	1959	1959	0
23	20250310	192400	123701723	1959	1959	1959	1959	0
24	20250310	192300	123701723	1959	1959	1959	1959	0
25	20250310	192200	123701723	1959	1959	1959	1959	0
26	20250310	192100	123701723	1959	1959	1959	1959	0
27	20250310	192000	123701723	1959	1959	1959	1959	0
28	20250310	191900	123701723	1959	1959	1959	1959	0
29	20250310	191800	123701723	1959	1959	1959	1959	0
30	20250310	191700	123701723	1959	1959	1959	1959	0
31	20250310	191600	123701723	1959	1959	1959	1959	0
32	20250310	191500	123701723	1959	1959	1959	1959	2389
33	20250310	191400	123701723	1959	1959	1959	1959	0
34	20250310	191300	123701723	1959	1959	1959	1959	0
35	20250310	191200	123701723	1959	1959	1959	1959	0
36	20250310	191100	123701723	1959	1959	1959	1959	0
37	20250310	191000	123701723	1959	1959	1959	1959	0
38	20250310	190900	123701723	1959	1959	1959	1959	0
39	20250310	190800	123701723	1959	1959	1959	1959	0
40	20250310	190700	123701723	1959	1959	1959	1959	0
41	20250310	190600	123701723	1959	1959	1959	1959	0
42	20250310	190500	123701723	1959	1959	1959	1959	0
43	20250310	190400	123701723	1959	1959	1959	1959	0
44	20250310	190300	123701723	1959	1959	1959	1959	0
45	20250310	190200	123701723	1959	1959	1959	1959	0
46	20250310	190100	123701723	1959	1959	1959	1959	0
47	20250310	190000	123701723	1959	1959	1959	1959	0
48	20250310	185900	123701723	1959	1959	1959	1959	0
49	20250310	185800	123701723	1959	1959	1959	1959	0
50	20250310	185700	123701723	1959	1959	1959	1959	0
51	20250310	185600	123701723	1959	1959	1959	1959	0
52	20250310	185500	123701723	1959	1959	1959	1959	0
53	20250310	185400	123701723	1959	1959	1959	1959	0
54	20250310	185300	123701723	1959	1959	1959	1959	0
55	20250310	185200	123701723	1959	1959	1959	1959	0
56	20250310	185100	123701723	1959	1959	1959	1959	0
57	20250310	185000	123701723	1959	1959	1959	1959	0
58	20250310	184900	123701723	1959	1959	1959	1959	0
59	20250310	184800	123701723	1959	1959	1959	1959	0
60	20250310	184700	123701723	1959	1959	1959	1959	0
61	20250310	184600	123701723	1959	1959	1959	1959	0
62	20250310	184500	123701723	1959	1959	1959	1959	2389
63	20250310	184400	123701723	1959	1959	1959	1959	0
64	20250310	184300	123701723	1959	1959	1959	1959	0
65	20250310	184200	123701723	1959	1959	1959	1959	0
66	20250310	184100	123701723	1959	1959	1959	1959	0
67	20250310	184000	123701723	1959	1959	1959	1959	0
68	20250310	183900	123701723	1959	1959	1959	1959	0
69	20250310	183800	123701723	1959	1959	1959	1959	0
70	20250310	183700	123701723	1959	1959	1959	1959	0
71	20250310	183600	123701723	1959	1959	1959	1959	0
72	20250310	183500	123701723	1959	1959	1959	1959	0
73	20250310	183400	123701723	1959	1959	1959	1959	0
74	20250310	183300	123701723	1959	1959	1959	1959	0
75	20250310	183200	123701723	1959	1959	1959	1959	0
76	20250310	183100	123701723	1959	1959	1959	1959	0
77	20250310	183000	123701723	1959	1959	1959	1959	0
78	20250310	182900	123701723	1959	1959	1959	1959	0
79	20250310	182800	123701723	1959	1959	1959	1959	0
80	20250310	182700	123701723	1959	1959	1959	1959	0
81	20250310	182600	123701723	1959	1959	1959	1959	0
82	20250310	182500	123701723	1959	1959	1959	1959	0
83	20250310	182400	123701723	1959	1959	1959	1959	0
84	20250310	182300	123701723	1959	1959	1959	1959	0
85	20250310	182200	123701723	1959	1959	1959	1959	0
86	20250310	182100	123701723	1959	1959	1959	1959	0
87	20250310	182000	123701723	1959	1959	1959	1959	0
88	20250310	181900	123701723	1959	1959	1959	1959	0
89	20250310	181800	123701723	1959	1959	1959	1959	0
90	20250310	181700	123701723	1959	1959	1959	1959	0
91	20250310	181600	123701723	1959	1959	1959	1959	0
92	20250310	181500	123701723	1959	1959	1959	1959	2389
93	20250310	181400	123701723	1959	1959	1959	1959	0
94	20250310	181300	123701723	1959	1959	1959	1959	0
95	20250310	181200	123701723	1959	1959	1959	1959	0
96	20250310	181100	123701723	1959	1959	1959	1959	0
97	20250310	181000	123701723	1959	1959	1959	1959	0
98	20250310	180900	123701723	1959	1959	1959	1959	0
99	20250310	180800	123701723	1959	1959	1959	1959	0
100	20250310	180700	123701723	1959	1959	1959	1959	0
101	20250310	180600	123701723	1959	1959	1959	1959	0
102	20250310	180500	123701723	1959	1959	1959	1959	0
103	20250310	180400	123701723	1959	1959	1959	1959	0
104	20250310	180300	123701723	1959	1959	1959	1959	0
105	20250310	180200	123701723	1959	1959	1959	1959	0
106	20250310	180100	123701723	1959	1959	1959	1959	0
107	20250310	180000	123701723	1959	1959	1959	1959	0
108	20250310	175900	123701723	1959	1959	1959	1959	0
109	20250310	175800	123701723	1959	1959	1959	1959	0
110	20250310	175700	123701723	1959	1959	1959	1959	0
111	20250310	175600	123701723	1959	1959	1959	1959	0
112	20250310	175500	123701723	1959	1959	1959	1959	0
113	20250310	175400	123701723	1959	1959	1959	1959	0
114	20250310	175300	123701723	1959	1959	1959	1959	0
115	20250310	175200	123701723	1959	1959	1959	1959	0
116	20250310	175100	123701723	1959	1959	1959	1959	0
117	20250310	175000	123701723	1959	1959	1959	1959	0
118	20250310	174900	123701723	1959	1959	1959	1959	0
119	20250310	174800	123701723	1959	1959	1959	1959	0
120	20250310	174700	123701723	1959	1959	1959	1959	0
121	20250310	174600	123701723	1959	1959	1959	1959	0
122	20250310	174500	123701723	1959	1959	1959	1959	2389
123	20250310	174400	123701723	1959	1959	1959	1959	0
124	20250310	174300	123701723	1959	1959	1959	1959	0
125	20250310	174200	123701723	1959	1959	1959	1959	0
126	20250310	174100	123701723	1959	1959	1959	1959	0
127	20250310	174000	123701723	1959	1959	1959	1959	0
128	20250310	173900	123701723	1959	1959	1959	1959	0
129	20250310	173800	123701723	1959	1959	1959	1959	0
130	20250310	173700	123701723	1959	1959	1959	1959	0
131	20250310	173600	123701723	1959	1959	1959	1959	0
132	20250310	173500	123701723	1959	1959	1959	1959	0
133	20250310	173400	123701723	1959	1959	1959	1959	0
134	20250310	173300	123701723	1959	1959	1959	1959	0
135	20250310	173200	123701723	1959	1959	1959	1959	0
136	20250310	173100	123701723	1959	1959	1959	1959	0
137	20250310	173000	123701723	1959	1959	1959	1959	0
138	20250310	172900	123701723	1959	1959	1959	1959	0
139	20250310	172800	123701723	1959	1959	1959	1959	0
140	20250310	172700	123701723	1959	1959	1959	1959	0
141	20250310	172600	123701723	1959	1959	1959	1959	0
142	20250310	172500	123701723	1959	1959	1959	1959	0
143	20250310	172400	123701723	1959	1959	1959	1959	0
144	20250310	172300	123701723	1959	1959	1959	1959	0
145	20250310	172200	123701723	1959	1959	1959	1959	0
146	20250310	172100	123701723	1959	1959	1959	1959	0
147	20250310	172000	123701723	1959	1959	1959	1959	0
148	20250310	171900	123701723	1959	1959	1959	1959	0
149	20250310	171800	123701723	1959	1959	1959	1959	0
150	20250310	171700	123701723	1959	1959	1959	1959	0
151	20250310	171600	123701723	1959	1959	1959	1959	0
152	20250310	171500	123701723	1959	1959	1959	1959	2389
153	20250310	171400	123701723	1959	1959	1959	1959	0
154	20250310	171300	123701723	1959	1959	1959	1959	0
155	20250310	171200	123701723	1959	1959	1959	1959	0
156	20250310	171100	123701723	1959	1959	1959	1959	0
157	20250310	171000	123701723	1959	1959	1959	1959	0
158	20250310	170900	123701723	1959	1959	1959	1959	0
159	20250310	170800	123701723	1959	1959	1959	1959	0
160	20250310	170700	123701723	1959	1959	1959	1959	0
161	20250310	170600	123701723	1959	1959	1959	1959	0
162	20250310	170500	123701723	1959	1959	1959	1959	0
163	20250310	170400	123701723	1959	1959	1959	1959	0
164	20250310	170300	123701723	1959	1959	1959	1959	0
165	20250310	170200	123701723	1959	1959	1959	1959	0
166	20250310	170100	123701723	1959	1959	1959	1959	0
167	20250310	170000	123701723	1959	1959	1959	1959	0
168	20250310	165900	123701723	1959	1959	1959	1959	0
169	20250310	165800	123701723	1959	1959	1959	1959	0
170	20250310	165700	123701723	1959	1959	1959	1959	0
171	20250310	165600	123701723	1959	1959	1959	1959	0
172	20250310	165500	123701723	1959	1959	1959	1959	0
173	20250310	165400	123701723	1959	1959	1959	1959	0
174	20250310	165300	123701723	1959	1959	1959	1959	0
175	20250310	165200	123701723	1959	1959	1959	1959	0
176	20250310	165100	123701723	1959	1959	1959	1959	0
177	20250310	165000	123701723	1959	1959	1959	1959	0
178	20250310	164900	123701723	1959	1959	1959	1959	0
179	20250310	164800	123701723	1959	1959	1959	1959	0
180	20250310	164700	123701723	1959	1959	1959	1959	0
181	20250310	164600	123701723	1959	1959	1959	1959	0
182	20250310	164500	123701723	1959	1959	1959	1959	2389
183	20250310	164400	123701723	1959	1959	1959	1959	0
184	20250310	164300	123701723	1959	1959	1959	1959	0
185	20250310	164200	123701723	1959	1959	1959	1959	0
186	20250310	164100	123701723	1959	1959	1959	1959	0
187	20250310	164000	123701723	1959	1959	1959	1959	0
188	20250310	163900	123701723	1959	1959	1959	1959	0
189	20250310	163800	123701723	1959	1959	1959	1959	0
190	20250310	163700	123701723	1959	1959	1959	1959	0
191	20250310	163600	123701723	1959	1959	1959	1959	0
192	20250310	163500	123701723	1959	1959	1959	1959	0
193	20250310	163400	123701723	1959	1959	1959	1959	0
194	20250310	163300	123701723	1959	1959	1959	1959	0
195	20250310	163200	123701723	1959	1959	1959	1959	0
196	20250310	163100	123701723	1959	1959	1959	1959	0
197	20250310	163000	123701723	1959	1959	1959	1959	0
198	20250310	162900	123701723	1959	1959	1959	1959	0
199	20250310	162800	123701723	1959	1959	1959	1959	0
200	20250310	162700	123701723	1959	1959	1959	1959	0
201	20250310	162600	123701723	1959	1959	1959	1959	0
202	20250310	162500	123701723	1959	1959	1959	1959	0
203	20250310	162400	123701723	1959	1959	1959	1959	0
204	20250310	162300	123701723	1959	1959	1959	1959	0
205	20250310	162200	123701723	1959	1959	1959	1959	0
206	20250310	162100	123701723	1959	1959	1959	1959	0
207	20250310	162000	123701723	1959	1959	1959	1959	0
208	20250310	161900	123701723	1959	1959	1959	1959	0
209	20250310	161800	123701723	1959	1959	1959	1959	0
210	20250310	161700	123701723	1959	1959	1959	1959	0
211	20250310	161600	123701723	1959	1959	1959	1959	0
212	20250310	161500	123701723	1959	1959	1959	1959	2389
213	20250310	161400	123701723	1959	1959	1959	1959	0
214	20250310	161300	123701723	1959	1959	1959	1959	0
215	20250310	161200	123701723	1959	1959	1959	1959	0
216	20250310	161100	123701723	1959	1959	1959	1959	0
217	20250310	161000	123701723	1959	1959	1959	1959	0
218	20250310	160900	123701723	1959	1959	1959	1959	0
219	20250310	160800	123701723	1959	1959	1959	1959	0
220	20250310	160700	123701723	1959	1959	1959	1959	0
221	20250310	160600	123701723	1959	1959	1959	1959	0
222	20250310	160500	123701723	1959	1959	1959	1959	0
223	20250310	160400	123701723	1959	1959	1959	1959	0
224	20250310	160300	123701723	1959	1959	1959	1959	0
225	20250310	160200	123701723	1959	1959	1959	1959	0
226	20250310	160100	123701723	1959	1959	1959	1959	0
227	20250310	160000	123701723	1959	1959	1959	1959	0
228	20250310	155900	123701723	1959	1959	1959	1959	0
229	20250310	155800	123701723	1959	1959	1959	1959	0
230	20250310	155700	123701723	1959	1959	1959	1959	0
231	20250310	155600	123701723	1959	1959	1959	1959	0
232	20250310	155500	123701723	1959	1959	1959	1959	0
233	20250310	155400	123701723	1959	1959	1959	1959	0
234	20250310	155300	123701723	1959	1959	1959	1959	0
235	20250310	155200	123701723	1959	1959	1959	1959	0
236	20250310	155100	123701723	1959	1959	1959	1959	0
237	20250310	155000	123701723	1959	1959	1959	1959	0
238	20250310	154900	123701723	1959	1959	1959	1959	0
239	20250310	154800	123701723	1959	1959	1959	1959	0
240	20250310	154700	123701723	1959	1959	1959	1959	0
241	20250310	154600	123701723	1959	1959	1959	1959	0
242	20250310	154500	123701723	1959	1959	1959	1959	2389
243	20250310	154400	123701723	1959	1959	1959	1959	0
244	20250310	154300	123701723	1959	1959	1959	1959	0
245	20250310	154200	123701723	1959	1959	1959	1959	0
246	20250310	154100	123701723	1959	1959	1959	1959	0
247	20250310	154000	123701723	1959	1959	1959	1959	0
248	20250310	153900	123701723	1959	1959	1959	1959	0
249	20250310	153800	123701723	1959	1959	1959	1959	0
250	20250310	153700	123701723	1959	1959	1959	1959	0
251	20250310	153600	123701723	1959	1959	1959	1959	0
252	20250310	153500	123701723	1959	1959	1959	1959	0
253	20250310	153400	123701723	1959	1959	1959	1959	0
254	20250310	153300	123701723	1959	1959	1959	1959	0
255	20250310	153200	123701723	1959	1959	1959	1959	0
256	20250310	153100	123701723	1959	1959	1959	1959	0
257	20250310	153000	123701723	1959	1959	1959	1959	2389
258	20250310	152900	119021672	1970	1970	1970	1970	0
259	20250310	152800	119021672	1970	1970	1970	1970	0
260	20250310	152700	119021672	1970	1970	1970	1970	0
261	20250310	152600	119021672	1970	1970	1970	1970	0
262	20250310	152500	119021672	1970	1970	1970	1970	0
263	20250310	152400	119021672	1970	1970	1970	1970	0
264	20250310	152300	119021672	1970	1970	1970	1970	0
265	20250310	152200	119021672	1970	1970	1970	1970	0
266	20250310	152100	119021672	1970	1970	1970	1970	0
267	20250310	152000	119021672	1970	1970	1970	1970	0
268	20250310	151900	119021672	1970	1975	1975	1970	88
269	20250310	151800	118848249	1975	1978	1978	1972	34
270	20250310	151700	118781191	1975	1977	1980	1975	1111
271	20250310	151600	116584752	1982	1982	1982	1982	0
272	20250310	151500	116584752	1982	1977	1982	1977	691
273	20250310	151400	115218249	1981	1980	1981	1977	134
274	20250310	151300	114953252	1976	1976	1976	1976	0
275	20250310	151200	114953252	1976	1976	1976	1976	0
276	20250310	151100	114953252	1976	1976	1976	1976	0
277	20250310	151000	114953252	1976	1976	1976	1976	0
278	20250310	150900	114953252	1976	1976	1976	1976	0
279	20250310	150800	114953252	1976	1976	1976	1976	0
280	20250310	150700	114953252	1976	1976	1976	1976	0
281	20250310	150600	114953252	1976	1976	1976	1976	0
282	20250310	150500	114953252	1976	1976	1976	1976	0
283	20250310	150400	114953252	1976	1976	1976	1976	0
284	20250310	150300	114953252	1976	1976	1976	1976	0
285	20250310	150200	114953252	1976	1976	1976	1976	0
286	20250310	150100	114953252	1976	1976	1976	1976	0
287	20250310	150000	114953252	1976	1977	1977	1976	2
288	20250310	145900	114949299	1977	1980	1981	1977	1021
289	20250310	145800	112929747	1983	1983	1983	1983	0
290	20250310	145700	112929747	1983	1983	1983	1983	0
291	20250310	145600	112929747	1983	1983	1983	1983	0
292	20250310	145500	112929747	1983	1982	1983	1982	21
293	20250310	145400	112888124	1979	1982	1982	1979	2
294	20250310	145300	112884163	1980	1980	1980	1980	0
295	20250310	145200	112884163	1980	1980	1980	1980	0
296	20250310	145100	112884163	1980	1980	1980	1980	0
297	20250310	145000	112884163	1980	1980	1980	1980	0
298	20250310	144900	112884163	1980	1980	1980	1980	0
299	20250310	144800	112884163	1980	1980	1980	1980	0
300	20250310	144700	112884163	1980	1980	1980	1980	0
301	20250310	144600	112884163	1980	1980	1980	1980	0
302	20250310	144500	112884163	1980	1980	1980	1980	1
303	20250310	144400	112882183	1981	1981	1981	1981	0
304	20250310	144300	112882183	1981	1981	1981	1981	0
305	20250310	144200	112882183	1981	1981	1981	1981	0
306	20250310	144100	112882183	1981	1981	1981	1981	0
307	20250310	144000	112882183	1981	1981	1981	1981	0
308	20250310	143900	112882183	1981	1981	1981	1981	0
309	20250310	143800	112882183	1981	1981	1981	1981	0
310	20250310	143700	112882183	1981	1981	1981	1981	1
311	20250310	143600	112880202	1983	1983	1983	1983	0
312	20250310	143500	112880202	1983	1983	1983	1983	0
313	20250310	143400	112880202	1983	1983	1983	1983	0
314	20250310	143300	112880202	1983	1983	1983	1983	0
315	20250310	143200	112880202	1983	1983	1983	1983	0
316	20250310	143100	112880202	1983	1983	1983	1983	0
317	20250310	143000	112880202	1983	1983	1983	1983	0
318	20250310	142900	112880202	1983	1983	1983	1983	0
319	20250310	142800	112880202	1983	1983	1983	1983	0
320	20250310	142700	112880202	1983	1983	1983	1983	0
321	20250310	142600	112880202	1983	1983	1983	1983	0
322	20250310	142500	112880202	1983	1983	1983	1983	0
323	20250310	142400	112880202	1983	1983	1983	1983	0
324	20250310	142300	112880202	1983	1983	1983	1983	0
325	20250310	142200	112880202	1983	1983	1983	1983	0
326	20250310	142100	112880202	1983	1983	1983	1983	0
327	20250310	142000	112880202	1983	1983	1983	1983	12
328	20250310	141900	112856406	1983	1983	1983	1983	1
329	20250310	141800	112854423	1978	1978	1978	1978	0
330	20250310	141700	112854423	1978	1978	1978	1978	0
331	20250310	141600	112854423	1978	1979	1979	1978	124
332	20250310	141500	112609028	1984	1984	1984	1984	5
333	20250310	141400	112599108	1984	1984	1984	1984	0
334	20250310	141300	112599108	1984	1984	1984	1984	0
335	20250310	141200	112599108	1984	1984	1984	1984	1
336	20250310	141100	112597124	1979	1979	1979	1979	0
337	20250310	141000	112597124	1979	1980	1980	1979	19
338	20250310	140900	112559506	1985	1985	1985	1985	1
339	20250310	140800	112557521	1980	1980	1980	1980	0
340	20250310	140700	112557521	1980	1980	1980	1980	0
341	20250310	140600	112557521	1980	1980	1980	1980	0
342	20250310	140500	112557521	1980	1980	1980	1980	0
343	20250310	140400	112557521	1980	1980	1980	1980	0
344	20250310	140300	112557521	1980	1980	1980	1980	509
345	20250310	140200	111549701	1981	1983	1985	1981	908
346	20250310	140100	109750026	1984	1984	1984	1984	0
347	20250310	140000	109750026	1984	1984	1984	1984	0
348	20250310	135900	109750026	1984	1984	1984	1984	0
349	20250310	135800	109750026	1984	1984	1984	1984	1
350	20250310	135700	109748042	1985	1985	1985	1985	0
351	20250310	135600	109748042	1985	1985	1985	1985	0
352	20250310	135500	109748042	1985	1985	1985	1985	0
353	20250310	135400	109748042	1985	1985	1985	1985	0
354	20250310	135300	109748042	1985	1985	1985	1985	0
355	20250310	135200	109748042	1985	1985	1985	1985	0
356	20250310	135100	109748042	1985	1985	1985	1985	0
357	20250310	135000	109748042	1985	1985	1985	1985	0
358	20250310	134900	109748042	1985	1985	1985	1985	0
359	20250310	134800	109748042	1985	1985	1985	1985	0
360	20250310	134700	109748042	1985	1985	1985	1985	0
361	20250310	134600	109748042	1985	1985	1985	1985	0
362	20250310	134500	109748042	1985	1985	1985	1985	0
363	20250310	134400	109748042	1985	1985	1985	1985	1
364	20250310	134300	109746057	1986	1986	1986	1986	0
365	20250310	134200	109746057	1986	1986	1986	1986	0
366	20250310	134100	109746057	1986	1986	1986	1986	0
367	20250310	134000	109746057	1986	1986	1986	1986	0
368	20250310	133900	109746057	1986	1986	1986	1986	0
369	20250310	133800	109746057	1986	1986	1986	1986	0
370	20250310	133700	109746057	1986	1986	1986	1986	0
371	20250310	133600	109746057	1986	1986	1986	1986	0
372	20250310	133500	109746057	1986	1986	1986	1985	261
373	20250310	133400	109227967	1986	1986	1986	1986	0
374	20250310	133300	109227967	1986	1986	1986	1986	2
375	20250310	133200	109223995	1987	1989	1989	1987	9
376	20250310	133100	109206104	1990	1990	1990	1990	0
377	20250310	133000	109206104	1990	1990	1990	1990	23
378	20250310	132900	109160334	1991	1991	1991	1991	0
379	20250310	132800	109160334	1991	1991	1991	1991	1
380	20250310	132700	109158343	1992	1992	1992	1992	0
381	20250310	132600	109158343	1992	1992	1992	1992	0
382	20250310	132500	109158343	1992	1992	1992	1992	0
383	20250310	132400	109158343	1992	1992	1992	1992	0
384	20250310	132300	109158343	1992	1992	1992	1992	12
385	20250310	132200	109134439	1992	1992	1992	1992	0
386	20250310	132100	109134439	1992	1992	1992	1992	0
387	20250310	132000	109134439	1992	1992	1992	1992	1
388	20250310	131900	109132447	1992	1990	1992	1990	6
389	20250310	131800	109120499	1992	1992	1992	1992	0
390	20250310	131700	109120499	1992	1992	1992	1992	0
391	20250310	131600	109120499	1992	1992	1992	1992	0
392	20250310	131500	109120499	1992	1992	1992	1992	0
393	20250310	131400	109120499	1992	1992	1992	1992	0
394	20250310	131300	109120499	1992	1992	1992	1990	3
395	20250310	131200	109114525	1988	1988	1988	1988	0
396	20250310	131100	109114525	1988	1988	1988	1988	0
397	20250310	131000	109114525	1988	1988	1988	1988	0
398	20250310	130900	109114525	1988	1988	1988	1988	0
399	20250310	130800	109114525	1988	1993	1993	1988	610
400	20250310	130700	107900651	1994	1994	1994	1994	0
401	20250310	130600	107900651	1994	1994	1994	1994	0
402	20250310	130500	107900651	1994	1994	1994	1994	0
403	20250310	130400	107900651	1994	1994	1994	1994	0
404	20250310	130300	107900651	1994	1995	1995	1994	7
405	20250310	130200	107886692	1996	1996	1996	1996	0
406	20250310	130100	107886692	1996	1996	1996	1996	0
407	20250310	130000	107886692	1996	1996	1996	1996	8
408	20250310	125900	107870724	1996	1996	1996	1996	1
409	20250310	125800	107868728	1997	1998	1998	1997	3
410	20250310	125700	107862735	1999	1999	1999	1999	1
411	20250310	125600	107860736	1998	1998	1998	1998	1
412	20250310	125500	107858738	1999	1999	1999	1999	0
413	20250310	125400	107858738	1999	1999	1999	1999	0
414	20250310	125300	107858738	1999	1999	1999	1999	0
415	20250310	125200	107858738	1999	1998	1999	1998	10
416	20250310	125100	107838755	1998	1998	1998	1998	1
417	20250310	125000	107836757	1996	1996	1996	1996	0
418	20250310	124900	107836757	1996	1996	1996	1996	0
419	20250310	124800	107836757	1996	1997	1997	1996	3
420	20250310	124700	107830768	1999	1999	1999	1999	0
421	20250310	124600	107830768	1999	1999	1999	1999	0
422	20250310	124500	107830768	1999	1999	1999	1999	0
423	20250310	124400	107830768	1999	1999	1999	1999	0
424	20250310	124300	107830768	1999	1999	1999	1999	0
425	20250310	124200	107830768	1999	1999	1999	1999	0
426	20250310	124100	107830768	1999	1999	1999	1999	0
427	20250310	124000	107830768	1999	1999	1999	1999	0
428	20250310	123900	107830768	1999	1999	1999	1999	0
429	20250310	123800	107830768	1999	1999	1999	1999	0
430	20250310	123700	107830768	1999	1999	1999	1999	1
431	20250310	123600	107828769	1999	1999	1999	1999	0
432	20250310	123500	107828769	1999	1999	1999	1999	0
433	20250310	123400	107828769	1999	1999	1999	1999	0
434	20250310	123300	107828769	1999	1999	1999	1999	0
435	20250310	123200	107828769	1999	1999	1999	1999	0
436	20250310	123100	107828769	1999	1999	1999	1999	0
437	20250310	123000	107828769	1999	1999	1999	1999	1
438	20250310	122900	107826770	1996	1996	1996	1996	0
439	20250310	122800	107826770	1996	1996	1996	1996	0
440	20250310	122700	107826770	1996	2000	2000	1996	32
441	20250310	122600	107762831	2005	2005	2005	2005	0
442	20250310	122500	107762831	2005	2005	2005	2005	0
443	20250310	122400	107762831	2005	2005	2005	2005	0
444	20250310	122300	107762831	2005	2005	2005	2005	0
445	20250310	122200	107762831	2005	2000	2005	2000	4
446	20250310	122100	107754816	2000	2000	2000	2000	21
447	20250310	122000	107712816	2000	2000	2000	2000	0
448	20250310	121900	107712816	2000	2000	2000	2000	100
449	20250310	121800	107512816	1998	1997	1998	1997	526
450	20250310	121700	106462368	1997	1997	1997	1997	0
451	20250310	121600	106462368	1997	1997	1997	1997	0
452	20250310	121500	106462368	1997	1997	1997	1997	0
453	20250310	121400	106462368	1997	1997	1997	1997	0
454	20250310	121300	106462368	1997	1997	1997	1997	8
455	20250310	121200	106446392	1997	1994	1997	1994	13
456	20250310	121100	106420444	1994	1994	1994	1994	3
457	20250310	121000	106414462	1994	1994	1994	1994	0
458	20250310	120900	106414462	1994	1994	1994	1994	0
459	20250310	120800	106414462	1994	1994	1994	1994	2
460	20250310	120700	106410474	1994	1994	1994	1994	7
461	20250310	120600	106396516	1994	1994	1994	1994	0
462	20250310	120500	106396516	1994	1994	1994	1994	1
463	20250310	120400	106394522	1994	1996	1996	1990	38
464	20250310	120300	106318811	1996	1996	1996	1996	4
465	20250310	120200	106310827	1996	1996	1996	1990	87
466	20250310	120100	106137267	1992	1990	1995	1989	1040
467	20250310	120000	104065541	1996	1990	1996	1990	2
468	20250310	115900	104061555	1990	1990	1990	1990	1
469	20250310	115800	104059565	1996	1996	1996	1996	0
470	20250310	115700	104059565	1996	1996	1996	1996	0
471	20250310	115600	104059565	1996	1996	1996	1996	0
472	20250310	115500	104059565	1996	1996	1996	1996	0
473	20250310	115400	104059565	1996	1996	1996	1981	217
474	20250310	115300	103629283	1983	1983	1983	1983	0
475	20250310	115200	103629283	1983	1983	1983	1983	0
476	20250310	115100	103629283	1983	1984	1984	1983	9
477	20250310	115000	103611430	1998	1998	1998	1998	0
478	20250310	114900	103611430	1998	1998	1998	1998	0
479	20250310	114800	103611430	1998	1998	1998	1998	0
480	20250310	114700	103611430	1998	1998	1998	1998	0
481	20250310	114600	103611430	1998	1998	1998	1998	0
482	20250310	114500	103611430	1998	1998	1998	1998	449
483	20250310	114400	102714328	1998	1998	1998	1998	0
484	20250310	114300	102714328	1998	1998	1998	1998	1
485	20250310	114200	102712330	1985	1994	1994	1985	12
486	20250310	114100	102688465	1999	1999	1999	1999	0
487	20250310	114000	102688465	1999	1999	1999	1999	0
488	20250310	113900	102688465	1999	1999	1999	1984	13
489	20250310	113800	102662566	2005	2005	2005	2005	0
490	20250310	113700	102662566	2005	2005	2005	2005	0
491	20250310	113600	102662566	2005	2000	2005	1998	2289
492	20250310	113500	98086563	2015	2000	2015	1999	290
493	20250310	113400	97506615	2015	2015	2015	2015	263
494	20250310	113300	96976670	2010	2005	2010	2005	701
495	20250310	113200	95567965	2005	2010	2010	1997	3069
496	20250310	113100	89424168	2020	1990	2020	1990	9786
497	20250310	113000	69841253	1989	1987	1989	1987	2518
498	20250310	112900	64836430	1987	1980	1987	1980	2389
499	20250310	112800	60101863	1979	1975	1979	1975	1335
500	20250310	112700	57461702	1975	1968	1975	1968	2707
501	20250310	112600	52131285	1968	1968	1968	1968	1
502	20250310	112500	52129317	1969	1969	1969	1969	0
503	20250310	112400	52129317	1969	1969	1969	1969	0
504	20250310	112300	52129317	1969	1969	1969	1969	10
505	20250310	112200	52109627	1970	1967	1970	1967	72
506	20250310	112100	51967868	1960	1960	1960	1960	1000
507	20250310	112000	50007868	1960	1960	1960	1960	0
508	20250310	111900	50007868	1960	1967	1967	1960	182
509	20250310	111800	49651127	1968	1970	1970	1968	2
510	20250310	111700	49647189	1971	1971	1971	1971	0
511	20250310	111600	49647189	1971	1971	1971	1971	0
512	20250310	111500	49647189	1971	1971	1971	1971	0
513	20250310	111400	49647189	1971	1973	1973	1971	1020
514	20250310	111300	47635746	1976	1976	1976	1976	0
515	20250310	111200	47635746	1976	1976	1976	1976	10
516	20250310	111100	47615986	1976	1976	1976	1976	10
517	20250310	111000	47596226	1976	1975	1976	1973	101
518	20250310	110900	47396946	1977	1977	1977	1977	1
519	20250310	110800	47394969	1978	1978	1978	1978	0
520	20250310	110700	47394969	1978	1975	1978	1974	1199
521	20250310	110600	45027979	1974	1971	1974	1971	1335
522	20250310	110500	42394024	1971	1959	1971	1959	4800
523	20250310	110400	32958216	1959	1951	1959	1951	2
524	20250310	110300	32954306	1959	1959	1959	1959	0
525	20250310	110200	32954306	1959	1959	1959	1959	2
526	20250310	110100	32950388	1952	1952	1952	1952	0
527	20250310	110000	32950388	1952	1952	1952	1952	2
528	20250310	105900	32946484	1952	1952	1952	1952	0
529	20250310	105800	32946484	1952	1952	1952	1952	0
530	20250310	105700	32946484	1952	1962	1962	1952	2
531	20250310	105600	32942570	1951	1951	1951	1951	23
532	20250310	105500	32897697	1951	1951	1951	1951	0
533	20250310	105400	32897697	1951	1951	1951	1951	0
534	20250310	105300	32897697	1951	1951	1951	1951	0
535	20250310	105200	32897697	1951	1951	1951	1951	0
536	20250310	105100	32897697	1951	1951	1951	1951	0
537	20250310	105000	32897697	1951	1951	1951	1951	0
538	20250310	104900	32897697	1951	1951	1951	1951	0
539	20250310	104800	32897697	1951	1951	1951	1951	0
540	20250310	104700	32897697	1951	1951	1951	1951	0
541	20250310	104600	32897697	1951	1951	1951	1951	0
542	20250310	104500	32897697	1951	1951	1951	1951	0
543	20250310	104400	32897697	1951	1951	1951	1951	0
544	20250310	104300	32897697	1951	1951	1951	1951	3
545	20250310	104200	32891844	1951	1951	1951	1951	0
546	20250310	104100	32891844	1951	1951	1951	1951	0
547	20250310	104000	32891844	1951	1950	1951	1950	26
548	20250310	103900	32841143	1950	1950	1950	1950	1
549	20250310	103800	32839193	1941	1941	1941	1941	0
550	20250310	103700	32839193	1941	1941	1941	1941	0
551	20250310	103600	32839193	1941	1941	1941	1941	20
552	20250310	103500	32800373	1940	1940	1940	1940	0
553	20250310	103400	32800373	1940	1940	1940	1940	472
554	20250310	103300	31884693	1940	1940	1940	1940	1100
555	20250310	103200	29750693	1940	1940	1940	1940	0
556	20250310	103100	29750693	1940	1940	1940	1940	1000
557	20250310	103000	27810693	1940	1940	1940	1940	0
558	20250310	102900	27810693	1940	1940	1940	1940	0
559	20250310	102800	27810693	1940	1940	1940	1940	0
560	20250310	102700	27810693	1940	1940	1940	1940	200
561	20250310	102600	27422693	1949	1949	1949	1949	0
562	20250310	102500	27422693	1949	1949	1949	1949	2
563	20250310	102400	27418795	1949	1949	1949	1949	40
564	20250310	102300	27340835	1950	1950	1950	1950	0
565	20250310	102200	27340835	1950	1950	1950	1950	0
566	20250310	102100	27340835	1950	1950	1950	1950	0
567	20250310	102000	27340835	1950	1950	1950	1950	0
568	20250310	101900	27340835	1950	1950	1950	1950	0
569	20250310	101800	27340835	1950	1950	1950	1950	0
570	20250310	101700	27340835	1950	1950	1950	1950	0
571	20250310	101600	27340835	1950	1950	1950	1950	0
572	20250310	101500	27340835	1950	1950	1950	1950	0
573	20250310	101400	27340835	1950	1950	1950	1950	0
574	20250310	101300	27340835	1950	1950	1950	1950	1
575	20250310	101200	27338885	1930	1933	1933	1930	3
576	20250310	101100	27333092	1950	1940	1950	1930	701
577	20250310	101000	25979987	1951	1951	1951	1951	1
578	20250310	100900	25978036	1938	1937	1938	1930	447
579	20250310	100800	25114072	1938	1938	1938	1938	0
580	20250310	100700	25114072	1938	1938	1938	1938	0
581	20250310	100600	25114072	1938	1943	1943	1938	2
582	20250310	100500	25110191	1931	1946	1946	1931	1046
583	20250310	100400	23074803	1947	1947	1947	1947	0
584	20250310	100300	23074803	1947	1965	1965	1947	144
585	20250310	100200	22793953	1951	1965	1965	1951	291
586	20250310	100100	22224732	1966	1966	1966	1966	1
587	20250310	100000	22222766	1968	1968	1968	1968	0
588	20250310	095900	22222766	1968	1968	1968	1968	0
589	20250310	095800	22222766	1968	1968	1968	1968	0
590	20250310	095700	22222766	1968	1968	1968	1968	0
591	20250310	095600	22222766	1968	1968	1968	1968	50
592	20250310	095500	22124366	1968	1968	1968	1968	17
593	20250310	095400	22090910	1968	1967	1968	1953	72
594	20250310	095300	21949502	1968	1968	1968	1968	3
595	20250310	095200	21943598	1968	1968	1968	1968	0
596	20250310	095100	21943598	1968	1968	1968	1968	2
597	20250310	095000	21939662	1968	1968	1968	1968	2
598	20250310	094900	21935726	1968	1968	1968	1968	0
599	20250310	094800	21935726	1968	1968	1968	1968	2
600	20250310	094700	21931790	1967	1967	1967	1967	0
601	20250310	094600	21931790	1967	1966	1967	1966	21
602	20250310	094500	21890501	1967	1967	1967	1967	0
603	20250310	094400	21890501	1967	1967	1967	1967	1
604	20250310	094300	21888534	1968	1968	1968	1968	0
605	20250310	094200	21888534	1968	1968	1968	1968	2
606	20250310	094100	21884598	1965	1963	1969	1963	78
607	20250310	094000	21731344	1962	1961	1964	1959	203
608	20250310	093900	21333259	1968	1961	1968	1961	51
609	20250310	093800	21233221	1961	1961	1961	1961	0
610	20250310	093700	21233221	1961	1966	1966	1961	19
611	20250310	093600	21195952	1968	1971	1971	1968	4
612	20250310	093500	21188072	1966	1964	1966	1964	210
613	20250310	093400	20775334	1965	1965	1965	1965	1
614	20250310	093300	20773369	1960	1958	1960	1957	114
615	20250310	093200	20550136	1950	1950	1950	1950	2
616	20250310	093100	20546236	1960	1960	1960	1960	0
617	20250310	093000	20546236	1960	1960	1960	1960	31
618	20250310	092900	20485476	1960	1960	1960	1960	0
619	20250310	092800	20485476	1960	1960	1960	1960	50
620	20250310	092700	20387476	1960	1960	1960	1950	253
621	20250310	092600	19892439	1966	1932	1989	1932	294
622	20250310	092500	19318035	1952	1910	1993	1910	4880
623	20250310	092400	9697875	1906	1906	1906	1906	0
624	20250310	092300	9697875	1906	1906	1906	1906	0
625	20250310	092200	9697875	1906	1906	1906	1906	0
626	20250310	092100	9697875	1906	1906	1906	1906	0
627	20250310	092000	9697875	1906	1907	1907	1906	263
628	20250310	091900	9196595	1910	1910	1910	1910	1
629	20250310	091800	9194685	1909	1909	1909	1909	0
630	20250310	091700	9194685	1909	1903	1909	1895	1650
631	20250310	091600	6065815	1905	1905	1905	1905	0
632	20250310	091500	6065815	1905	1905	1905	1905	1
633	20250310	091400	6063910	1892	1894	1894	1892	265
634	20250310	091300	5562527	1910	1893	1910	1893	186
635	20250310	091200	5210412	1893	1908	1908	1893	1349
636	20250310	091100	2640555	1916	1916	1916	1916	2
637	20250310	091000	2636723	1900	1915	1915	1900	200
638	20250310	090900	2256620	1919	1919	1919	1919	0
639	20250310	090800	2256620	1919	1919	1919	1919	0
640	20250310	090700	2256620	1919	1923	1923	1899	307
641	20250310	090600	1673084	1909	1913	1913	1909	630
642	20250310	090500	470408	1910	1927	1927	1910	144
643	20250310	090400	195294	1928	1926	1928	1912	11
644	20250310	090300	174166	1929	1924	1929	1924	2
645	20250310	090200	170313	1929	1929	1929	1929	0
646	20250310	090100	170313	1929	1929	1929	1929	17
647	20250310	090000	137520	1910	1910	1910	1910	72