KissMeData/003520/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	184100	545658693	2005	2005	2005	2005	12895
3	20250311	184000	545658693	2005	2005	2005	2005	0
4	20250311	183900	545658693	2005	2005	2005	2005	0
5	20250311	183800	545658693	2005	2005	2005	2005	0
6	20250311	183700	545658693	2005	2005	2005	2005	0
7	20250311	183600	545658693	2005	2005	2005	2005	0
8	20250311	183500	545658693	2005	2005	2005	2005	0
9	20250311	183400	545658693	2005	2005	2005	2005	0
10	20250311	183300	545658693	2005	2005	2005	2005	0
11	20250311	183200	545658693	2005	2005	2005	2005	0
12	20250311	183100	545658693	2005	2005	2005	2005	0
13	20250311	183000	545658693	2005	2005	2005	2005	0
14	20250311	182900	545658693	2005	2005	2005	2005	0
15	20250311	182800	545658693	2005	2005	2005	2005	0
16	20250311	182700	545658693	2005	2005	2005	2005	0
17	20250311	182600	545658693	2005	2005	2005	2005	0
18	20250311	182500	545658693	2005	2005	2005	2005	0
19	20250311	182400	545658693	2005	2005	2005	2005	0
20	20250311	182300	545658693	2005	2005	2005	2005	0
21	20250311	182200	545658693	2005	2005	2005	2005	0
22	20250311	182100	545658693	2005	2005	2005	2005	0
23	20250311	182000	545658693	2005	2005	2005	2005	0
24	20250311	181900	545658693	2005	2005	2005	2005	0
25	20250311	181800	545658693	2005	2005	2005	2005	0
26	20250311	181700	545658693	2005	2005	2005	2005	0
27	20250311	181600	545658693	2005	2005	2005	2005	0
28	20250311	181500	545658693	2005	2005	2005	2005	0
29	20250311	181400	545658693	2005	2005	2005	2005	0
30	20250311	181300	545658693	2005	2005	2005	2005	0
31	20250311	181200	545658693	2005	2005	2005	2005	0
32	20250311	181100	545658693	2005	2005	2005	2005	12895
33	20250311	181000	545658693	2005	2005	2005	2005	0
34	20250311	180900	545658693	2005	2005	2005	2005	0
35	20250311	180800	545658693	2005	2005	2005	2005	0
36	20250311	180700	545658693	2005	2005	2005	2005	0
37	20250311	180600	545658693	2005	2005	2005	2005	0
38	20250311	180500	545658693	2005	2005	2005	2005	0
39	20250311	180400	545658693	2005	2005	2005	2005	0
40	20250311	180300	545658693	2005	2005	2005	2005	0
41	20250311	180200	545658693	2005	2005	2005	2005	0
42	20250311	180100	545658693	2005	2005	2005	2005	0
43	20250311	180000	545658693	2005	2005	2005	2005	0
44	20250311	175900	545658693	2005	2005	2005	2005	0
45	20250311	175800	545658693	2005	2005	2005	2005	0
46	20250311	175700	545658693	2005	2005	2005	2005	0
47	20250311	175600	545658693	2005	2005	2005	2005	0
48	20250311	175500	545658693	2005	2005	2005	2005	0
49	20250311	175400	545658693	2005	2005	2005	2005	0
50	20250311	175300	545658693	2005	2005	2005	2005	0
51	20250311	175200	545658693	2005	2005	2005	2005	0
52	20250311	175100	545658693	2005	2005	2005	2005	0
53	20250311	175000	545658693	2005	2005	2005	2005	0
54	20250311	174900	545658693	2005	2005	2005	2005	0
55	20250311	174800	545658693	2005	2005	2005	2005	0
56	20250311	174700	545658693	2005	2005	2005	2005	0
57	20250311	174600	545658693	2005	2005	2005	2005	0
58	20250311	174500	545658693	2005	2005	2005	2005	0
59	20250311	174400	545658693	2005	2005	2005	2005	0
60	20250311	174300	545658693	2005	2005	2005	2005	0
61	20250311	174200	545658693	2005	2005	2005	2005	0
62	20250311	174100	545658693	2005	2005	2005	2005	12895
63	20250311	174000	545658693	2005	2005	2005	2005	0
64	20250311	173900	545658693	2005	2005	2005	2005	0
65	20250311	173800	545658693	2005	2005	2005	2005	0
66	20250311	173700	545658693	2005	2005	2005	2005	0
67	20250311	173600	545658693	2005	2005	2005	2005	0
68	20250311	173500	545658693	2005	2005	2005	2005	0
69	20250311	173400	545658693	2005	2005	2005	2005	0
70	20250311	173300	545658693	2005	2005	2005	2005	0
71	20250311	173200	545658693	2005	2005	2005	2005	0
72	20250311	173100	545658693	2005	2005	2005	2005	0
73	20250311	173000	545658693	2005	2005	2005	2005	0
74	20250311	172900	545658693	2005	2005	2005	2005	0
75	20250311	172800	545658693	2005	2005	2005	2005	0
76	20250311	172700	545658693	2005	2005	2005	2005	0
77	20250311	172600	545658693	2005	2005	2005	2005	0
78	20250311	172500	545658693	2005	2005	2005	2005	0
79	20250311	172400	545658693	2005	2005	2005	2005	0
80	20250311	172300	545658693	2005	2005	2005	2005	0
81	20250311	172200	545658693	2005	2005	2005	2005	0
82	20250311	172100	545658693	2005	2005	2005	2005	0
83	20250311	172000	545658693	2005	2005	2005	2005	0
84	20250311	171900	545658693	2005	2005	2005	2005	0
85	20250311	171800	545658693	2005	2005	2005	2005	0
86	20250311	171700	545658693	2005	2005	2005	2005	0
87	20250311	171600	545658693	2005	2005	2005	2005	0
88	20250311	171500	545658693	2005	2005	2005	2005	0
89	20250311	171400	545658693	2005	2005	2005	2005	0
90	20250311	171300	545658693	2005	2005	2005	2005	0
91	20250311	171200	545658693	2005	2005	2005	2005	0
92	20250311	171100	545658693	2005	2005	2005	2005	12895
93	20250311	171000	545658693	2005	2005	2005	2005	0
94	20250311	170900	545658693	2005	2005	2005	2005	0
95	20250311	170800	545658693	2005	2005	2005	2005	0
96	20250311	170700	545658693	2005	2005	2005	2005	0
97	20250311	170600	545658693	2005	2005	2005	2005	0
98	20250311	170500	545658693	2005	2005	2005	2005	0
99	20250311	170400	545658693	2005	2005	2005	2005	0
100	20250311	170300	545658693	2005	2005	2005	2005	0
101	20250311	170200	545658693	2005	2005	2005	2005	0
102	20250311	170100	545658693	2005	2005	2005	2005	0
103	20250311	170000	545658693	2005	2005	2005	2005	0
104	20250311	165900	545658693	2005	2005	2005	2005	0
105	20250311	165800	545658693	2005	2005	2005	2005	0
106	20250311	165700	545658693	2005	2005	2005	2005	0
107	20250311	165600	545658693	2005	2005	2005	2005	0
108	20250311	165500	545658693	2005	2005	2005	2005	0
109	20250311	165400	545658693	2005	2005	2005	2005	0
110	20250311	165300	545658693	2005	2005	2005	2005	0
111	20250311	165200	545658693	2005	2005	2005	2005	0
112	20250311	165100	545658693	2005	2005	2005	2005	0
113	20250311	165000	545658693	2005	2005	2005	2005	0
114	20250311	164900	545658693	2005	2005	2005	2005	0
115	20250311	164800	545658693	2005	2005	2005	2005	0
116	20250311	164700	545658693	2005	2005	2005	2005	0
117	20250311	164600	545658693	2005	2005	2005	2005	0
118	20250311	164500	545658693	2005	2005	2005	2005	0
119	20250311	164400	545658693	2005	2005	2005	2005	0
120	20250311	164300	545658693	2005	2005	2005	2005	0
121	20250311	164200	545658693	2005	2005	2005	2005	0
122	20250311	164100	545658693	2005	2005	2005	2005	12895
123	20250311	164000	545658693	2005	2005	2005	2005	0
124	20250311	163900	545658693	2005	2005	2005	2005	0
125	20250311	163800	545658693	2005	2005	2005	2005	0
126	20250311	163700	545658693	2005	2005	2005	2005	0
127	20250311	163600	545658693	2005	2005	2005	2005	0
128	20250311	163500	545658693	2005	2005	2005	2005	0
129	20250311	163400	545658693	2005	2005	2005	2005	0
130	20250311	163300	545658693	2005	2005	2005	2005	0
131	20250311	163200	545658693	2005	2005	2005	2005	0
132	20250311	163100	545658693	2005	2005	2005	2005	0
133	20250311	163000	545658693	2005	2005	2005	2005	0
134	20250311	162900	545658693	2005	2005	2005	2005	0
135	20250311	162800	545658693	2005	2005	2005	2005	0
136	20250311	162700	545658693	2005	2005	2005	2005	0
137	20250311	162600	545658693	2005	2005	2005	2005	0
138	20250311	162500	545658693	2005	2005	2005	2005	0
139	20250311	162400	545658693	2005	2005	2005	2005	0
140	20250311	162300	545658693	2005	2005	2005	2005	0
141	20250311	162200	545658693	2005	2005	2005	2005	0
142	20250311	162100	545658693	2005	2005	2005	2005	0
143	20250311	162000	545658693	2005	2005	2005	2005	0
144	20250311	161900	545658693	2005	2005	2005	2005	0
145	20250311	161800	545658693	2005	2005	2005	2005	0
146	20250311	161700	545658693	2005	2005	2005	2005	0
147	20250311	161600	545658693	2005	2005	2005	2005	0
148	20250311	161500	545658693	2005	2005	2005	2005	0
149	20250311	161400	545658693	2005	2005	2005	2005	0
150	20250311	161300	545658693	2005	2005	2005	2005	0
151	20250311	161200	545658693	2005	2005	2005	2005	0
152	20250311	161100	545658693	2005	2005	2005	2005	12895
153	20250311	161000	545658693	2005	2005	2005	2005	0
154	20250311	160900	545658693	2005	2005	2005	2005	0
155	20250311	160800	545658693	2005	2005	2005	2005	0
156	20250311	160700	545658693	2005	2005	2005	2005	0
157	20250311	160600	545658693	2005	2005	2005	2005	0
158	20250311	160500	545658693	2005	2005	2005	2005	0
159	20250311	160400	545658693	2005	2005	2005	2005	0
160	20250311	160300	545658693	2005	2005	2005	2005	0
161	20250311	160200	545658693	2005	2005	2005	2005	0
162	20250311	160100	545658693	2005	2005	2005	2005	0
163	20250311	160000	545658693	2005	2005	2005	2005	0
164	20250311	155900	545658693	2005	2005	2005	2005	0
165	20250311	155800	545658693	2005	2005	2005	2005	0
166	20250311	155700	545658693	2005	2005	2005	2005	0
167	20250311	155600	545658693	2005	2005	2005	2005	0
168	20250311	155500	545658693	2005	2005	2005	2005	0
169	20250311	155400	545658693	2005	2005	2005	2005	0
170	20250311	155300	545658693	2005	2005	2005	2005	0
171	20250311	155200	545658693	2005	2005	2005	2005	0
172	20250311	155100	545658693	2005	2005	2005	2005	0
173	20250311	155000	545658693	2005	2005	2005	2005	0
174	20250311	154900	545658693	2005	2005	2005	2005	0
175	20250311	154800	545658693	2005	2005	2005	2005	0
176	20250311	154700	545658693	2005	2005	2005	2005	0
177	20250311	154600	545658693	2005	2005	2005	2005	0
178	20250311	154500	545658693	2005	2005	2005	2005	0
179	20250311	154400	545658693	2005	2005	2005	2005	0
180	20250311	154300	545658693	2005	2005	2005	2005	0
181	20250311	154200	545658693	2005	2005	2005	2005	0
182	20250311	154100	545658693	2005	2005	2005	2005	12895
183	20250311	154000	545658693	2005	2005	2005	2005	0
184	20250311	153900	545658693	2005	2005	2005	2005	0
185	20250311	153800	545658693	2005	2005	2005	2005	0
186	20250311	153700	545658693	2005	2005	2005	2005	0
187	20250311	153600	545658693	2005	2005	2005	2005	0
188	20250311	153500	545658693	2005	2005	2005	2005	0
189	20250311	153400	545658693	2005	2005	2005	2005	0
190	20250311	153300	545658693	2005	2005	2005	2005	0
191	20250311	153200	545658693	2005	2005	2005	2005	0
192	20250311	153100	545658693	2005	2005	2005	2005	0
193	20250311	153000	545658693	2005	2005	2005	2005	12895
194	20250311	152900	519804218	2010	2010	2010	2010	0
195	20250311	152800	519804218	2010	2010	2010	2010	0
196	20250311	152700	519804218	2010	2010	2010	2010	0
197	20250311	152600	519804218	2010	2010	2010	2010	0
198	20250311	152500	519804218	2010	2010	2010	2010	0
199	20250311	152400	519804218	2010	2010	2010	2010	0
200	20250311	152300	519804218	2010	2010	2010	2010	0
201	20250311	152200	519804218	2010	2010	2010	2010	0
202	20250311	152100	519804218	2010	2010	2010	2010	0
203	20250311	152000	519804218	2010	2010	2010	2010	0
204	20250311	151900	519804218	2010	2005	2010	2005	279
205	20250311	151800	519244813	2005	2000	2005	2000	53
206	20250311	151700	519138803	2005	2005	2005	2005	0
207	20250311	151600	519138803	2005	2005	2005	2005	0
208	20250311	151500	519138803	2005	2005	2005	2005	22
209	20250311	151400	519094693	2005	2000	2005	2000	202
210	20250311	151300	518690683	2005	2005	2005	2005	0
211	20250311	151200	518690683	2005	1998	2005	1998	4684
212	20250311	151100	509324873	1998	1996	1998	1996	1215
213	20250311	151000	506897382	1997	1997	1997	1997	10
214	20250311	150900	506877412	1997	1997	1997	1997	4
215	20250311	150800	506869424	1997	1997	1997	1997	0
216	20250311	150700	506869424	1997	1997	1997	1997	0
217	20250311	150600	506869424	1997	1997	1997	1997	600
218	20250311	150500	505671224	1997	1997	1997	1997	0
219	20250311	150400	505671224	1997	1997	1997	1997	0
220	20250311	150300	505671224	1997	1997	1997	1997	2
221	20250311	150200	505667230	1997	1997	1997	1997	16
222	20250311	150100	505635278	1997	1997	1997	1997	0
223	20250311	150000	505635278	1997	1997	1997	1997	0
224	20250311	145900	505635278	1997	1997	1997	1997	0
225	20250311	145800	505635278	1997	1997	1997	1997	3
226	20250311	145700	505629287	1997	1997	1997	1997	100
227	20250311	145600	505429587	1997	1996	1997	1994	2503
228	20250311	145500	500437394	1996	1996	1996	1996	402
229	20250311	145400	499635002	1997	1997	1997	1997	3
230	20250311	145300	499629011	1997	1996	1997	1996	8
231	20250311	145200	499613037	1996	1995	1996	1995	1504
232	20250311	145100	496612106	1994	1994	1994	1994	0
233	20250311	145000	496612106	1994	1994	1994	1994	10
234	20250311	144900	496592166	1994	1994	1994	1994	350
235	20250311	144800	495894266	1994	1994	1994	1994	10
236	20250311	144700	495874326	1994	1994	1994	1994	0
237	20250311	144600	495874326	1994	1994	1994	1994	2
238	20250311	144500	495870338	1993	1993	1993	1993	179
239	20250311	144400	495513591	1992	1993	1993	1992	516
240	20250311	144300	494485718	1992	1992	1992	1992	19
241	20250311	144200	494447870	1993	1993	1993	1993	2
242	20250311	144100	494443884	1992	1993	1993	1992	52
243	20250311	144000	494340298	1993	1993	1993	1993	3
244	20250311	143900	494334319	1993	1993	1993	1993	0
245	20250311	143800	494334319	1993	1993	1993	1993	0
246	20250311	143700	494334319	1993	1993	1993	1993	0
247	20250311	143600	494334319	1993	1994	1994	1993	177
248	20250311	143500	493981556	1993	1993	1993	1993	1
249	20250311	143400	493979563	1994	1994	1994	1994	0
250	20250311	143300	493979563	1994	1994	1994	1994	1
251	20250311	143200	493977569	1994	1994	1994	1994	3
252	20250311	143100	493971587	1994	1994	1994	1994	0
253	20250311	143000	493971587	1994	1994	1994	1994	16
254	20250311	142900	493939683	1993	1993	1993	1993	0
255	20250311	142800	493939683	1993	1993	1993	1993	0
256	20250311	142700	493939683	1993	1993	1993	1993	0
257	20250311	142600	493939683	1993	1993	1993	1993	200
258	20250311	142500	493541083	1993	1993	1993	1993	57
259	20250311	142400	493427482	1994	1994	1994	1994	0
260	20250311	142300	493427482	1994	1994	1994	1994	100
261	20250311	142200	493228082	1994	1994	1994	1994	3
262	20250311	142100	493222100	1994	1994	1994	1994	0
263	20250311	142000	493222100	1994	1994	1994	1994	2
264	20250311	141900	493218112	1993	1993	1993	1993	0
265	20250311	141800	493218112	1993	1994	1994	1993	37
266	20250311	141700	493144361	1994	1994	1994	1994	20
267	20250311	141600	493104481	1994	1994	1994	1994	0
268	20250311	141500	493104481	1994	1994	1994	1994	10
269	20250311	141400	493084541	1994	1994	1994	1994	0
270	20250311	141300	493084541	1994	1994	1994	1994	0
271	20250311	141200	493084541	1994	1994	1994	1994	0
272	20250311	141100	493084541	1994	1994	1994	1994	2000
273	20250311	141000	489096541	1994	1994	1994	1994	21
274	20250311	140900	489054667	1994	1993	1994	1993	427
275	20250311	140800	488203655	1994	1994	1994	1994	0
276	20250311	140700	488203655	1994	1994	1994	1994	0
277	20250311	140600	488203655	1994	1994	1994	1994	1
278	20250311	140500	488201661	1993	1993	1993	1993	0
279	20250311	140400	488201661	1993	1993	1993	1993	0
280	20250311	140300	488201661	1993	1993	1993	1993	1
281	20250311	140200	488199668	1993	1993	1993	1993	0
282	20250311	140100	488199668	1993	1994	1994	1993	1005
283	20250311	140000	486196698	1994	1994	1994	1994	20
284	20250311	135900	486156818	1993	1993	1993	1993	57
285	20250311	135800	486043217	1993	1993	1993	1993	1150
286	20250311	135700	483751267	1993	1993	1993	1993	43
287	20250311	135600	483665568	1994	1994	1994	1994	0
288	20250311	135500	483665568	1994	1994	1994	1994	0
289	20250311	135400	483665568	1994	1994	1994	1994	0
290	20250311	135300	483665568	1994	1994	1994	1994	0
291	20250311	135200	483665568	1994	1994	1994	1994	0
292	20250311	135100	483665568	1994	1994	1994	1994	0
293	20250311	135000	483665568	1994	1994	1994	1994	0
294	20250311	134900	483665568	1994	1994	1994	1994	10
295	20250311	134800	483645628	1992	1992	1992	1992	0
296	20250311	134700	483645628	1992	1992	1992	1992	0
297	20250311	134600	483645628	1992	1992	1992	1992	0
298	20250311	134500	483645628	1992	1992	1992	1992	0
299	20250311	134400	483645628	1992	1992	1992	1992	0
300	20250311	134300	483645628	1992	1992	1992	1992	0
301	20250311	134200	483645628	1992	1992	1992	1992	0
302	20250311	134100	483645628	1992	1993	1993	1992	200
303	20250311	134000	483247220	1994	1994	1994	1994	9
304	20250311	133900	483229274	1994	1994	1994	1994	40
305	20250311	133800	483149514	1994	1994	1994	1994	50
306	20250311	133700	483049814	1994	1994	1994	1994	0
307	20250311	133600	483049814	1994	1994	1994	1994	49
308	20250311	133500	482952108	1994	1994	1994	1994	2
309	20250311	133400	482948120	1994	1994	1994	1994	0
310	20250311	133300	482948120	1994	1994	1994	1994	1
311	20250311	133200	482946126	1993	1993	1993	1993	461
312	20250311	133100	482027353	1994	1994	1994	1994	0
313	20250311	133000	482027353	1994	1993	1994	1993	1016
314	20250311	132900	480002449	1991	1991	1991	1991	0
315	20250311	132800	480002449	1991	1991	1991	1991	0
316	20250311	132700	480002449	1991	1991	1991	1991	0
317	20250311	132600	480002449	1991	1993	1993	1991	2501
318	20250311	132500	475022950	1993	1993	1993	1993	0
319	20250311	132400	475022950	1993	1991	1993	1991	4160
320	20250311	132300	466734132	1991	1991	1991	1991	0
321	20250311	132200	466734132	1991	1991	1991	1991	2061
322	20250311	132100	462630681	1991	1991	1991	1991	35
323	20250311	132000	462560996	1990	1990	1990	1990	0
324	20250311	131900	462560996	1990	1990	1990	1990	0
325	20250311	131800	462560996	1990	1990	1990	1990	0
326	20250311	131700	462560996	1990	1990	1990	1990	0
327	20250311	131600	462560996	1990	1990	1990	1990	40
328	20250311	131500	462481396	1990	1990	1990	1990	1
329	20250311	131400	462479406	1989	1989	1989	1989	0
330	20250311	131300	462479406	1989	1989	1989	1989	0
331	20250311	131200	462479406	1989	1989	1989	1989	49
332	20250311	131100	462381945	1989	1989	1989	1989	0
333	20250311	131000	462381945	1989	1992	1992	1989	639
334	20250311	130900	461110373	1991	1991	1991	1991	205
335	20250311	130800	460702218	1991	1991	1991	1991	0
336	20250311	130700	460702218	1991	1991	1991	1991	7
337	20250311	130600	460688281	1991	1991	1991	1991	0
338	20250311	130500	460688281	1991	1991	1991	1991	234
339	20250311	130400	460222387	1991	1991	1991	1991	2
340	20250311	130300	460218405	1990	1991	1991	1990	225
341	20250311	130200	459770635	1990	1990	1990	1990	0
342	20250311	130100	459770635	1990	1990	1990	1990	0
343	20250311	130000	459770635	1990	1990	1990	1990	4
344	20250311	125900	459762675	1991	1991	1991	1991	1025
345	20250311	125800	457721900	1991	1991	1991	1991	0
346	20250311	125700	457721900	1991	1991	1991	1991	2
347	20250311	125600	457717918	1991	1991	1991	1991	0
348	20250311	125500	457717918	1991	1991	1991	1991	2
349	20250311	125400	457713936	1990	1990	1990	1990	75
350	20250311	125300	457564686	1990	1990	1990	1990	50
351	20250311	125200	457465186	1990	1990	1990	1990	0
352	20250311	125100	457465186	1990	1990	1990	1990	0
353	20250311	125000	457465186	1990	1990	1990	1990	5
354	20250311	124900	457455236	1990	1990	1990	1990	0
355	20250311	124800	457455236	1990	1990	1990	1990	0
356	20250311	124700	457455236	1990	1990	1990	1989	433
357	20250311	124600	456593592	1991	1991	1991	1991	2
358	20250311	124500	456589610	1990	1990	1990	1990	629
359	20250311	124400	455337900	1991	1990	1991	1990	42
360	20250311	124300	455254315	1990	1991	1991	1990	1145
361	20250311	124200	452975722	1992	1992	1992	1992	10
362	20250311	124100	452955802	1992	1992	1992	1992	162
363	20250311	124000	452633098	1992	1992	1992	1992	239
364	20250311	123900	452157010	1993	1993	1993	1993	0
365	20250311	123800	452157010	1993	1993	1993	1993	101
366	20250311	123700	451955717	1991	1991	1991	1991	100
367	20250311	123600	451756617	1991	1991	1991	1991	2
368	20250311	123500	451752635	1993	1993	1993	1993	5
369	20250311	123400	451742670	1993	1991	1993	1991	67
370	20250311	123300	451609269	1990	1990	1990	1990	24
371	20250311	123200	451561509	1990	1990	1990	1990	6
372	20250311	123100	451549569	1990	1990	1990	1990	109
373	20250311	123000	451332659	1990	1990	1990	1990	26
374	20250311	122900	451280919	1989	1989	1989	1989	1
375	20250311	122800	451278930	1990	1990	1990	1990	1
376	20250311	122700	451276940	1991	1991	1991	1991	0
377	20250311	122600	451276940	1991	1991	1991	1991	200
378	20250311	122500	450878740	1991	1991	1991	1991	122
379	20250311	122400	450635838	1993	1993	1993	1993	0
380	20250311	122300	450635838	1993	1993	1993	1993	1
381	20250311	122200	450633845	1993	1993	1993	1993	50
382	20250311	122100	450534195	1993	1988	1993	1988	1233
383	20250311	122000	448078061	1992	1992	1992	1992	0
384	20250311	121900	448078061	1992	1992	1992	1985	6059
385	20250311	121800	436027079	1994	1994	1994	1994	0
386	20250311	121700	436027079	1994	1994	1994	1994	9
387	20250311	121600	436009133	1994	1994	1994	1994	1
388	20250311	121500	436007139	1995	1994	1996	1994	56
389	20250311	121400	435895372	1996	1996	1996	1996	0
390	20250311	121300	435895372	1996	1996	1996	1996	0
391	20250311	121200	435895372	1996	1994	1996	1994	2
392	20250311	121100	435891382	1993	1992	1993	1992	1330
393	20250311	121000	433241201	1992	1992	1992	1992	0
394	20250311	120900	433241201	1992	1992	1992	1992	30
395	20250311	120800	433181441	1992	1991	1992	1990	1003
396	20250311	120700	431184848	1992	1992	1992	1992	0
397	20250311	120600	431184848	1992	1992	1992	1992	0
398	20250311	120500	431184848	1992	1992	1992	1992	0
399	20250311	120400	431184848	1992	1992	1992	1992	0
400	20250311	120300	431184848	1992	1992	1992	1992	0
401	20250311	120200	431184848	1992	1992	1992	1992	48
402	20250311	120100	431089232	1992	1992	1992	1992	13
403	20250311	120000	431063336	1992	1992	1992	1992	13
404	20250311	115900	431037440	1992	1991	1992	1991	112
405	20250311	115800	430814446	1991	1991	1991	1991	0
406	20250311	115700	430814446	1991	1991	1991	1991	1286
407	20250311	115600	428254020	1991	1991	1991	1991	1
408	20250311	115500	428252029	1991	1991	1991	1991	0
409	20250311	115400	428252029	1991	1991	1991	1991	0
410	20250311	115300	428252029	1991	1991	1991	1991	1201
411	20250311	115200	425860838	1991	1991	1991	1991	0
412	20250311	115100	425860838	1991	1991	1991	1991	0
413	20250311	115000	425860838	1991	1991	1991	1991	3
414	20250311	114900	425854865	1990	1990	1990	1990	1
415	20250311	114800	425852875	1991	1991	1991	1991	9
416	20250311	114700	425834956	1992	1991	1992	1991	100
417	20250311	114600	425635855	1991	1991	1991	1991	2
418	20250311	114500	425631873	1989	1989	1989	1989	1110
419	20250311	114400	423424083	1989	1989	1989	1989	0
420	20250311	114300	423424083	1989	1989	1989	1989	90
421	20250311	114200	423245073	1988	1988	1988	1988	0
422	20250311	114100	423245073	1988	1990	1990	1988	160
423	20250311	114000	422926972	1991	1989	1991	1989	2684
424	20250311	113900	417585797	1988	1988	1988	1988	665
425	20250311	113800	416263777	1988	1987	1988	1987	106
426	20250311	113700	416053150	1987	1987	1987	1987	0
427	20250311	113600	416053150	1987	1987	1987	1987	364
428	20250311	113500	415329882	1987	1986	1987	1986	9
429	20250311	113400	415312005	1987	1987	1987	1985	1098
430	20250311	113300	413132355	1988	1988	1988	1988	255
431	20250311	113200	412625415	1988	1988	1988	1988	19
432	20250311	113100	412587643	1989	1989	1989	1989	0
433	20250311	113000	412587643	1989	1989	1989	1989	100
434	20250311	112900	412388743	1989	1989	1989	1989	0
435	20250311	112800	412388743	1989	1989	1989	1989	2
436	20250311	112700	412384765	1988	1988	1988	1987	6
437	20250311	112600	412372838	1988	1988	1988	1988	60
438	20250311	112500	412253558	1989	1989	1990	1989	1004
439	20250311	112400	410256599	1989	1986	1989	1985	1687
440	20250311	112300	406903597	1985	1985	1985	1985	2498
441	20250311	112200	401945067	1985	1983	1985	1983	20
442	20250311	112100	401905397	1983	1983	1983	1983	0
443	20250311	112000	401905397	1983	1982	1983	1982	754
444	20250311	111900	400410372	1982	1982	1982	1982	5
445	20250311	111800	400400462	1982	1982	1982	1982	0
446	20250311	111700	400400462	1982	1982	1982	1982	43
447	20250311	111600	400315236	1981	1981	1981	1981	0
448	20250311	111500	400315236	1981	1982	1982	1981	120
449	20250311	111400	400077496	1982	1982	1982	1982	0
450	20250311	111300	400077496	1982	1982	1982	1981	776
451	20250311	111200	398539465	1983	1983	1983	1983	1
452	20250311	111100	398537482	1985	1981	1985	1981	1988
453	20250311	111000	394599248	1980	1978	1981	1978	19
454	20250311	110900	394561616	1980	1978	1980	1976	2075
455	20250311	110800	390453428	1980	1978	1980	1978	2
456	20250311	110700	390449470	1980	1978	1980	1978	33
457	20250311	110600	390384135	1978	1978	1978	1978	0
458	20250311	110500	390384135	1978	1978	1978	1978	11
459	20250311	110400	390362377	1976	1979	1979	1976	585
460	20250311	110300	389204933	1979	1979	1979	1979	410
461	20250311	110200	388393543	1978	1978	1978	1978	20
462	20250311	110100	388353983	1978	1977	1978	1977	1102
463	20250311	110000	386174770	1976	1977	1977	1976	26
464	20250311	105900	386123383	1978	1978	1978	1978	200
465	20250311	105800	385727783	1978	1978	1978	1978	10
466	20250311	105700	385708003	1978	1978	1978	1978	0
467	20250311	105600	385708003	1978	1977	1978	1977	3
468	20250311	105500	385702070	1977	1976	1977	1975	2004
469	20250311	105400	381743773	1977	1976	1977	1976	2963
470	20250311	105300	375886885	1976	1976	1976	1976	103
471	20250311	105200	375683357	1976	1976	1976	1976	107
472	20250311	105100	375471925	1976	1976	1976	1976	132
473	20250311	105000	375211093	1976	1975	1976	1975	207
474	20250311	104900	374802261	1976	1976	1976	1976	172
475	20250311	104800	374462389	1976	1976	1976	1976	600
476	20250311	104700	373276789	1976	1975	1976	1975	2069
477	20250311	104600	369190513	1975	1975	1975	1975	4
478	20250311	104500	369182613	1975	1975	1975	1975	247
479	20250311	104400	368694788	1975	1975	1975	1975	2
480	20250311	104300	368690838	1975	1975	1975	1975	96
481	20250311	104200	368501238	1975	1975	1975	1975	21
482	20250311	104100	368459763	1975	1974	1975	1974	59
483	20250311	104000	368343287	1973	1974	1974	1973	75
484	20250311	103900	368195278	1974	1974	1974	1974	89
485	20250311	103800	368019592	1974	1974	1974	1974	0
486	20250311	103700	368019592	1974	1973	1974	1971	1036
487	20250311	103600	365976702	1973	1973	1973	1973	884
488	20250311	103500	364232570	1972	1972	1972	1972	431
489	20250311	103400	363382638	1972	1971	1972	1971	509
490	20250311	103300	362379389	1972	1972	1972	1972	50
491	20250311	103200	362280789	1971	1971	1971	1971	538
492	20250311	103100	361220391	1971	1971	1971	1971	135
493	20250311	103000	360954306	1973	1973	1973	1973	104
494	20250311	102900	360749114	1973	1971	1973	1971	1081
495	20250311	102800	358618393	1971	1971	1971	1971	520
496	20250311	102700	357593473	1971	1971	1971	1970	3731
497	20250311	102600	350239834	1971	1972	1972	1971	1000
498	20250311	102500	348268718	1973	1972	1973	1972	1666
499	20250311	102400	344983300	1973	1973	1973	1973	11
500	20250311	102300	344961597	1973	1973	1973	1973	1065
501	20250311	102200	342860352	1972	1973	1973	1972	2311
502	20250311	102100	338303058	1974	1972	1974	1972	254
503	20250311	102000	337802163	1973	1974	1975	1973	3828
504	20250311	101900	330247073	1975	1975	1975	1975	10
505	20250311	101800	330227323	1975	1975	1975	1975	396
506	20250311	101700	329445223	1975	1975	1975	1975	100
507	20250311	101600	329247723	1975	1975	1975	1975	0
508	20250311	101500	329247723	1975	1975	1975	1975	0
509	20250311	101400	329247723	1975	1974	1975	1974	610
510	20250311	101300	328043519	1974	1974	1974	1974	141
511	20250311	101200	327765185	1974	1975	1975	1974	3184
512	20250311	101100	321479728	1976	1975	1976	1974	1044
513	20250311	101000	319417828	1976	1976	1976	1976	107
514	20250311	100900	319206396	1976	1974	1976	1974	7334
515	20250311	100800	304728902	1975	1979	1979	1974	16451
516	20250311	100700	272227779	1980	1980	1980	1980	17
517	20250311	100600	272194119	1980	1980	1980	1980	6
518	20250311	100500	272182239	1980	1980	1980	1980	2
519	20250311	100400	272178279	1979	1978	1979	1978	136
520	20250311	100300	271909235	1979	1980	1980	1979	70
521	20250311	100200	271770701	1979	1979	1979	1979	336
522	20250311	100100	271105757	1980	1980	1980	1980	0
523	20250311	100000	271105757	1980	1979	1980	1979	2844
524	20250311	095900	265477478	1978	1979	1979	1978	1547
525	20250311	095800	262416271	1979	1980	1980	1979	808
526	20250311	095700	260817234	1980	1984	1984	1980	4909
527	20250311	095600	251092880	1984	1984	1984	1984	7
528	20250311	095500	251078992	1982	1982	1984	1982	51
529	20250311	095400	250977907	1982	1981	1982	1980	1556
530	20250311	095300	247896712	1982	1982	1982	1982	2
531	20250311	095200	247892748	1980	1980	1980	1980	1034
532	20250311	095100	245845428	1979	1978	1979	1978	1383
533	20250311	095000	243108699	1977	1979	1979	1977	3084
534	20250311	094900	237010613	1980	1980	1980	1980	320
535	20250311	094800	236377013	1980	1981	1981	1980	518
536	20250311	094700	235350857	1982	1982	1982	1982	25
537	20250311	094600	235301307	1981	1981	1981	1981	30
538	20250311	094500	235241877	1981	1981	1981	1981	0
539	20250311	094400	235241877	1981	1981	1981	1981	47
540	20250311	094300	235148770	1981	1981	1981	1981	0
541	20250311	094200	235148770	1981	1981	1981	1981	222
542	20250311	094100	234708988	1980	1981	1981	1980	501
543	20250311	094000	233716508	1981	1980	1981	1977	5127
544	20250311	093900	223575086	1980	1980	1980	1980	40
545	20250311	093800	223495886	1980	1980	1980	1980	56
546	20250311	093700	223385006	1980	1980	1980	1978	545
547	20250311	093600	222306906	1980	1980	1980	1980	180
548	20250311	093500	221950506	1980	1983	1983	1978	15614
549	20250311	093400	191030674	1985	1985	1985	1985	205
550	20250311	093300	190623749	1985	1985	1988	1985	3757
551	20250311	093200	183164843	1985	1985	1985	1985	5022
552	20250311	093100	173196173	1985	1985	1985	1985	1
553	20250311	093000	173194188	1985	1983	1985	1983	1083
554	20250311	092900	171046595	1983	1985	1985	1981	2036
555	20250311	092800	167012802	1984	1986	1986	1984	2000
556	20250311	092700	163044374	1989	1989	1989	1989	0
557	20250311	092600	163044374	1989	1984	1989	1984	1131
558	20250311	092500	160800451	1984	1984	1984	1984	1
559	20250311	092400	160798467	1984	1988	1988	1983	8
560	20250311	092300	160782577	1991	1994	1994	1980	3012
561	20250311	092200	154815393	1981	1993	1994	1981	11507
562	20250311	092100	131981859	1993	1993	1993	1993	24
563	20250311	092000	131934027	1993	1993	1993	1993	1
564	20250311	091900	131932034	1992	1994	1994	1990	494
565	20250311	091800	130948621	1992	1992	1992	1992	0
566	20250311	091700	130948621	1992	1990	1992	1990	2869
567	20250311	091600	125237813	1990	1989	1990	1985	1078
568	20250311	091500	123097161	1985	1989	1989	1985	322
569	20250311	091400	122457911	1986	1983	1986	1983	7327
570	20250311	091300	107914266	1984	1985	1985	1984	1458
571	20250311	091200	105021574	1985	1986	1986	1985	202
572	20250311	091100	104620504	1985	1989	1989	1985	5655
573	20250311	091000	93389442	1989	1994	1994	1989	12757
574	20250311	090900	67990942	1995	1995	1995	1995	65
575	20250311	090800	67861267	1995	1996	1997	1995	65
576	20250311	090700	67731526	1994	1992	1994	1992	495
577	20250311	090600	66744946	1992	1994	1994	1992	1995
578	20250311	090500	62770747	1992	1990	1994	1990	462
579	20250311	090400	61851006	1990	1987	1990	1987	739
580	20250311	090300	60381465	1985	1990	1990	1985	2045
581	20250311	090200	56318814	1990	1986	1991	1982	2539
582	20250311	090100	51279666	1985	1995	1995	1984	5421
583	20250311	090000	40496482	1996	2000	2000	1996	20250