KissMeData/042510/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	192600	827966496	1994	1994	1994	1994	25400
3	20250326	192500	827966496	1994	1994	1994	1994	0
4	20250326	192400	827966496	1994	1994	1994	1994	0
5	20250326	192300	827966496	1994	1994	1994	1994	0
6	20250326	192200	827966496	1994	1994	1994	1994	0
7	20250326	192100	827966496	1994	1994	1994	1994	0
8	20250326	192000	827966496	1994	1994	1994	1994	0
9	20250326	191900	827966496	1994	1994	1994	1994	0
10	20250326	191800	827966496	1994	1994	1994	1994	0
11	20250326	191700	827966496	1994	1994	1994	1994	0
12	20250326	191600	827966496	1994	1994	1994	1994	0
13	20250326	191500	827966496	1994	1994	1994	1994	0
14	20250326	191400	827966496	1994	1994	1994	1994	0
15	20250326	191300	827966496	1994	1994	1994	1994	0
16	20250326	191200	827966496	1994	1994	1994	1994	0
17	20250326	191100	827966496	1994	1994	1994	1994	0
18	20250326	191000	827966496	1994	1994	1994	1994	0
19	20250326	190900	827966496	1994	1994	1994	1994	0
20	20250326	190800	827966496	1994	1994	1994	1994	0
21	20250326	190700	827966496	1994	1994	1994	1994	0
22	20250326	190600	827966496	1994	1994	1994	1994	0
23	20250326	190500	827966496	1994	1994	1994	1994	0
24	20250326	190400	827966496	1994	1994	1994	1994	0
25	20250326	190300	827966496	1994	1994	1994	1994	0
26	20250326	190200	827966496	1994	1994	1994	1994	0
27	20250326	190100	827966496	1994	1994	1994	1994	0
28	20250326	190000	827966496	1994	1994	1994	1994	0
29	20250326	185900	827966496	1994	1994	1994	1994	0
30	20250326	185800	827966496	1994	1994	1994	1994	0
31	20250326	185700	827966496	1994	1994	1994	1994	0
32	20250326	185600	827966496	1994	1994	1994	1994	25400
33	20250326	185500	827966496	1994	1994	1994	1994	0
34	20250326	185400	827966496	1994	1994	1994	1994	0
35	20250326	185300	827966496	1994	1994	1994	1994	0
36	20250326	185200	827966496	1994	1994	1994	1994	0
37	20250326	185100	827966496	1994	1994	1994	1994	0
38	20250326	185000	827966496	1994	1994	1994	1994	0
39	20250326	184900	827966496	1994	1994	1994	1994	0
40	20250326	184800	827966496	1994	1994	1994	1994	0
41	20250326	184700	827966496	1994	1994	1994	1994	0
42	20250326	184600	827966496	1994	1994	1994	1994	0
43	20250326	184500	827966496	1994	1994	1994	1994	0
44	20250326	184400	827966496	1994	1994	1994	1994	0
45	20250326	184300	827966496	1994	1994	1994	1994	0
46	20250326	184200	827966496	1994	1994	1994	1994	0
47	20250326	184100	827966496	1994	1994	1994	1994	0
48	20250326	184000	827966496	1994	1994	1994	1994	0
49	20250326	183900	827966496	1994	1994	1994	1994	0
50	20250326	183800	827966496	1994	1994	1994	1994	0
51	20250326	183700	827966496	1994	1994	1994	1994	0
52	20250326	183600	827966496	1994	1994	1994	1994	0
53	20250326	183500	827966496	1994	1994	1994	1994	0
54	20250326	183400	827966496	1994	1994	1994	1994	0
55	20250326	183300	827966496	1994	1994	1994	1994	0
56	20250326	183200	827966496	1994	1994	1994	1994	0
57	20250326	183100	827966496	1994	1994	1994	1994	0
58	20250326	183000	827966496	1994	1994	1994	1994	0
59	20250326	182900	827966496	1994	1994	1994	1994	0
60	20250326	182800	827966496	1994	1994	1994	1994	0
61	20250326	182700	827966496	1994	1994	1994	1994	0
62	20250326	182600	827966496	1994	1994	1994	1994	25400
63	20250326	182500	827966496	1994	1994	1994	1994	0
64	20250326	182400	827966496	1994	1994	1994	1994	0
65	20250326	182300	827966496	1994	1994	1994	1994	0
66	20250326	182200	827966496	1994	1994	1994	1994	0
67	20250326	182100	827966496	1994	1994	1994	1994	0
68	20250326	182000	827966496	1994	1994	1994	1994	0
69	20250326	181900	827966496	1994	1994	1994	1994	0
70	20250326	181800	827966496	1994	1994	1994	1994	0
71	20250326	181700	827966496	1994	1994	1994	1994	0
72	20250326	181600	827966496	1994	1994	1994	1994	0
73	20250326	181500	827966496	1994	1994	1994	1994	0
74	20250326	181400	827966496	1994	1994	1994	1994	0
75	20250326	181300	827966496	1994	1994	1994	1994	0
76	20250326	181200	827966496	1994	1994	1994	1994	0
77	20250326	181100	827966496	1994	1994	1994	1994	0
78	20250326	181000	827966496	1994	1994	1994	1994	0
79	20250326	180900	827966496	1994	1994	1994	1994	0
80	20250326	180800	827966496	1994	1994	1994	1994	0
81	20250326	180700	827966496	1994	1994	1994	1994	0
82	20250326	180600	827966496	1994	1994	1994	1994	0
83	20250326	180500	827966496	1994	1994	1994	1994	0
84	20250326	180400	827966496	1994	1994	1994	1994	0
85	20250326	180300	827966496	1994	1994	1994	1994	0
86	20250326	180200	827966496	1994	1994	1994	1994	0
87	20250326	180100	827966496	1994	1994	1994	1994	0
88	20250326	180000	827966496	1994	1994	1994	1994	0
89	20250326	175900	827966496	1994	1994	1994	1994	0
90	20250326	175800	827966496	1994	1994	1994	1994	0
91	20250326	175700	827966496	1994	1994	1994	1994	0
92	20250326	175600	827966496	1994	1994	1994	1994	25400
93	20250326	175500	827966496	1994	1994	1994	1994	0
94	20250326	175400	827966496	1994	1994	1994	1994	0
95	20250326	175300	827966496	1994	1994	1994	1994	0
96	20250326	175200	827966496	1994	1994	1994	1994	0
97	20250326	175100	827966496	1994	1994	1994	1994	0
98	20250326	175000	827966496	1994	1994	1994	1994	0
99	20250326	174900	827966496	1994	1994	1994	1994	0
100	20250326	174800	827966496	1994	1994	1994	1994	0
101	20250326	174700	827966496	1994	1994	1994	1994	0
102	20250326	174600	827966496	1994	1994	1994	1994	0
103	20250326	174500	827966496	1994	1994	1994	1994	0
104	20250326	174400	827966496	1994	1994	1994	1994	0
105	20250326	174300	827966496	1994	1994	1994	1994	0
106	20250326	174200	827966496	1994	1994	1994	1994	0
107	20250326	174100	827966496	1994	1994	1994	1994	0
108	20250326	174000	827966496	1994	1994	1994	1994	0
109	20250326	173900	827966496	1994	1994	1994	1994	0
110	20250326	173800	827966496	1994	1994	1994	1994	0
111	20250326	173700	827966496	1994	1994	1994	1994	0
112	20250326	173600	827966496	1994	1994	1994	1994	0
113	20250326	173500	827966496	1994	1994	1994	1994	0
114	20250326	173400	827966496	1994	1994	1994	1994	0
115	20250326	173300	827966496	1994	1994	1994	1994	0
116	20250326	173200	827966496	1994	1994	1994	1994	0
117	20250326	173100	827966496	1994	1994	1994	1994	0
118	20250326	173000	827966496	1994	1994	1994	1994	0
119	20250326	172900	827966496	1994	1994	1994	1994	0
120	20250326	172800	827966496	1994	1994	1994	1994	0
121	20250326	172700	827966496	1994	1994	1994	1994	0
122	20250326	172600	827966496	1994	1994	1994	1994	25400
123	20250326	172500	827966496	1994	1994	1994	1994	0
124	20250326	172400	827966496	1994	1994	1994	1994	0
125	20250326	172300	827966496	1994	1994	1994	1994	0
126	20250326	172200	827966496	1994	1994	1994	1994	0
127	20250326	172100	827966496	1994	1994	1994	1994	0
128	20250326	172000	827966496	1994	1994	1994	1994	0
129	20250326	171900	827966496	1994	1994	1994	1994	0
130	20250326	171800	827966496	1994	1994	1994	1994	0
131	20250326	171700	827966496	1994	1994	1994	1994	0
132	20250326	171600	827966496	1994	1994	1994	1994	0
133	20250326	171500	827966496	1994	1994	1994	1994	0
134	20250326	171400	827966496	1994	1994	1994	1994	0
135	20250326	171300	827966496	1994	1994	1994	1994	0
136	20250326	171200	827966496	1994	1994	1994	1994	0
137	20250326	171100	827966496	1994	1994	1994	1994	0
138	20250326	171000	827966496	1994	1994	1994	1994	0
139	20250326	170900	827966496	1994	1994	1994	1994	0
140	20250326	170800	827966496	1994	1994	1994	1994	0
141	20250326	170700	827966496	1994	1994	1994	1994	0
142	20250326	170600	827966496	1994	1994	1994	1994	0
143	20250326	170500	827966496	1994	1994	1994	1994	0
144	20250326	170400	827966496	1994	1994	1994	1994	0
145	20250326	170300	827966496	1994	1994	1994	1994	0
146	20250326	170200	827966496	1994	1994	1994	1994	0
147	20250326	170100	827966496	1994	1994	1994	1994	0
148	20250326	170000	827966496	1994	1994	1994	1994	0
149	20250326	165900	827966496	1994	1994	1994	1994	0
150	20250326	165800	827966496	1994	1994	1994	1994	0
151	20250326	165700	827966496	1994	1994	1994	1994	0
152	20250326	165600	827966496	1994	1994	1994	1994	25400
153	20250326	165500	827966496	1994	1994	1994	1994	0
154	20250326	165400	827966496	1994	1994	1994	1994	0
155	20250326	165300	827966496	1994	1994	1994	1994	0
156	20250326	165200	827966496	1994	1994	1994	1994	0
157	20250326	165100	827966496	1994	1994	1994	1994	0
158	20250326	165000	827966496	1994	1994	1994	1994	0
159	20250326	164900	827966496	1994	1994	1994	1994	0
160	20250326	164800	827966496	1994	1994	1994	1994	0
161	20250326	164700	827966496	1994	1994	1994	1994	0
162	20250326	164600	827966496	1994	1994	1994	1994	0
163	20250326	164500	827966496	1994	1994	1994	1994	0
164	20250326	164400	827966496	1994	1994	1994	1994	0
165	20250326	164300	827966496	1994	1994	1994	1994	0
166	20250326	164200	827966496	1994	1994	1994	1994	0
167	20250326	164100	827966496	1994	1994	1994	1994	0
168	20250326	164000	827966496	1994	1994	1994	1994	0
169	20250326	163900	827966496	1994	1994	1994	1994	0
170	20250326	163800	827966496	1994	1994	1994	1994	0
171	20250326	163700	827966496	1994	1994	1994	1994	0
172	20250326	163600	827966496	1994	1994	1994	1994	0
173	20250326	163500	827966496	1994	1994	1994	1994	0
174	20250326	163400	827966496	1994	1994	1994	1994	0
175	20250326	163300	827966496	1994	1994	1994	1994	0
176	20250326	163200	827966496	1994	1994	1994	1994	0
177	20250326	163100	827966496	1994	1994	1994	1994	0
178	20250326	163000	827966496	1994	1994	1994	1994	0
179	20250326	162900	827966496	1994	1994	1994	1994	0
180	20250326	162800	827966496	1994	1994	1994	1994	0
181	20250326	162700	827966496	1994	1994	1994	1994	0
182	20250326	162600	827966496	1994	1994	1994	1994	25400
183	20250326	162500	827966496	1994	1994	1994	1994	0
184	20250326	162400	827966496	1994	1994	1994	1994	0
185	20250326	162300	827966496	1994	1994	1994	1994	0
186	20250326	162200	827966496	1994	1994	1994	1994	0
187	20250326	162100	827966496	1994	1994	1994	1994	0
188	20250326	162000	827966496	1994	1994	1994	1994	0
189	20250326	161900	827966496	1994	1994	1994	1994	0
190	20250326	161800	827966496	1994	1994	1994	1994	0
191	20250326	161700	827966496	1994	1994	1994	1994	0
192	20250326	161600	827966496	1994	1994	1994	1994	0
193	20250326	161500	827966496	1994	1994	1994	1994	0
194	20250326	161400	827966496	1994	1994	1994	1994	0
195	20250326	161300	827966496	1994	1994	1994	1994	0
196	20250326	161200	827966496	1994	1994	1994	1994	0
197	20250326	161100	827966496	1994	1994	1994	1994	0
198	20250326	161000	827966496	1994	1994	1994	1994	0
199	20250326	160900	827966496	1994	1994	1994	1994	0
200	20250326	160800	827966496	1994	1994	1994	1994	0
201	20250326	160700	827966496	1994	1994	1994	1994	0
202	20250326	160600	827966496	1994	1994	1994	1994	0
203	20250326	160500	827966496	1994	1994	1994	1994	0
204	20250326	160400	827966496	1994	1994	1994	1994	0
205	20250326	160300	827966496	1994	1994	1994	1994	0
206	20250326	160200	827966496	1994	1994	1994	1994	0
207	20250326	160100	827966496	1994	1994	1994	1994	0
208	20250326	160000	827966496	1994	1994	1994	1994	0
209	20250326	155900	827966496	1994	1994	1994	1994	0
210	20250326	155800	827966496	1994	1994	1994	1994	0
211	20250326	155700	827966496	1994	1994	1994	1994	0
212	20250326	155600	827966496	1994	1994	1994	1994	25400
213	20250326	155500	827966496	1994	1994	1994	1994	0
214	20250326	155400	827966496	1994	1994	1994	1994	0
215	20250326	155300	827966496	1994	1994	1994	1994	0
216	20250326	155200	827966496	1994	1994	1994	1994	0
217	20250326	155100	827966496	1994	1994	1994	1994	0
218	20250326	155000	827966496	1994	1994	1994	1994	0
219	20250326	154900	827966496	1994	1994	1994	1994	0
220	20250326	154800	827966496	1994	1994	1994	1994	0
221	20250326	154700	827966496	1994	1994	1994	1994	0
222	20250326	154600	827966496	1994	1994	1994	1994	0
223	20250326	154500	827966496	1994	1994	1994	1994	0
224	20250326	154400	827966496	1994	1994	1994	1994	0
225	20250326	154300	827966496	1994	1994	1994	1994	0
226	20250326	154200	827966496	1994	1994	1994	1994	0
227	20250326	154100	827966496	1994	1994	1994	1994	0
228	20250326	154000	827966496	1994	1994	1994	1994	0
229	20250326	153900	827966496	1994	1994	1994	1994	0
230	20250326	153800	827966496	1994	1994	1994	1994	0
231	20250326	153700	827966496	1994	1994	1994	1994	0
232	20250326	153600	827966496	1994	1994	1994	1994	0
233	20250326	153500	827966496	1994	1994	1994	1994	0
234	20250326	153400	827966496	1994	1994	1994	1994	0
235	20250326	153300	827966496	1994	1994	1994	1994	0
236	20250326	153200	827966496	1994	1994	1994	1994	0
237	20250326	153100	827966496	1994	1994	1994	1994	0
238	20250326	153000	827966496	1994	1994	1994	1994	25400
239	20250326	152900	777318896	1972	1972	1972	1972	0
240	20250326	152800	777318896	1972	1972	1972	1972	0
241	20250326	152700	777318896	1972	1972	1972	1972	0
242	20250326	152600	777318896	1972	1972	1972	1972	0
243	20250326	152500	777318896	1972	1972	1972	1972	0
244	20250326	152400	777318896	1972	1972	1972	1972	0
245	20250326	152300	777318896	1972	1972	1972	1972	0
246	20250326	152200	777318896	1972	1972	1972	1972	0
247	20250326	152100	777318896	1972	1972	1972	1972	0
248	20250326	152000	777318896	1972	1972	1972	1972	0
249	20250326	151900	777318896	1972	1972	1981	1972	601
250	20250326	151800	776131546	1972	1972	1972	1972	50
251	20250326	151700	776032946	1972	1973	1973	1972	50
252	20250326	151600	775934306	1972	1972	1972	1972	2
253	20250326	151500	775930362	1972	1975	1975	1972	2315
254	20250326	151400	771362161	1981	1975	1981	1975	14
255	20250326	151300	771334505	1981	1981	1981	1981	0
256	20250326	151200	771334505	1981	1981	1981	1981	20
257	20250326	151100	771294885	1974	1975	1975	1974	262
258	20250326	151000	770777580	1981	1981	1981	1981	0
259	20250326	150900	770777580	1981	1981	1981	1981	10
260	20250326	150800	770757770	1981	1981	1981	1981	0
261	20250326	150700	770757770	1981	1980	1981	1975	131
262	20250326	150600	770498411	1982	1981	1982	1981	201
263	20250326	150500	770100229	1980	1980	1980	1980	3
264	20250326	150400	770094289	1980	1980	1980	1980	0
265	20250326	150300	770094289	1980	1980	1980	1980	0
266	20250326	150200	770094289	1980	1980	1980	1980	0
267	20250326	150100	770094289	1980	1980	1980	1980	0
268	20250326	150000	770094289	1980	1980	1980	1980	0
269	20250326	145900	770094289	1980	1977	1980	1977	40
270	20250326	145800	770015092	1980	1980	1980	1980	0
271	20250326	145700	770015092	1980	1980	1980	1980	0
272	20250326	145600	770015092	1980	1980	1980	1980	0
273	20250326	145500	770015092	1980	1980	1980	1980	4
274	20250326	145400	770007172	1981	1981	1981	1981	1
275	20250326	145300	770005191	1981	1981	1981	1981	0
276	20250326	145200	770005191	1981	1974	1981	1974	77
277	20250326	145100	769853186	1974	1981	1981	1974	101
278	20250326	145000	769653770	1980	1980	1980	1980	199
279	20250326	144900	769259750	1980	1980	1980	1980	1
280	20250326	144800	769257770	1980	1980	1980	1980	1
281	20250326	144700	769255790	1974	1974	1974	1974	1
282	20250326	144600	769253816	1974	1976	1976	1974	6911
283	20250326	144500	755605953	1977	1978	1978	1977	7072
284	20250326	144400	741622848	1979	1979	1979	1978	1024
285	20250326	144300	739596585	1981	1981	1981	1981	0
286	20250326	144200	739596585	1981	1981	1981	1981	1117
287	20250326	144100	737383808	1981	1981	1981	1981	0
288	20250326	144000	737383808	1981	1981	1981	1981	200
289	20250326	143900	736987608	1981	1981	1981	1981	332
290	20250326	143800	736329916	1979	1979	1979	1979	1
291	20250326	143700	736327937	1979	1980	1981	1979	654
292	20250326	143600	735033399	1981	1981	1981	1981	200
293	20250326	143500	734637199	1981	1981	1981	1981	0
294	20250326	143400	734637199	1981	1980	1981	1979	1413
295	20250326	143300	731839539	1981	1981	1981	1981	0
296	20250326	143200	731839539	1981	1980	1981	1980	7
297	20250326	143100	731825677	1980	1980	1980	1980	204
298	20250326	143000	731421757	1980	1980	1980	1980	2
299	20250326	142900	731417797	1980	1980	1980	1980	0
300	20250326	142800	731417797	1980	1980	1980	1980	0
301	20250326	142700	731417797	1980	1980	1980	1980	1
302	20250326	142600	731415817	1981	1983	1983	1981	2206
303	20250326	142500	727044621	1983	1983	1983	1983	891
304	20250326	142400	725277768	1987	1987	1987	1987	0
305	20250326	142300	725277768	1987	1987	1987	1987	0
306	20250326	142200	725277768	1987	1987	1987	1987	3
307	20250326	142100	725271807	1987	1987	1987	1987	0
308	20250326	142000	725271807	1987	1987	1987	1987	0
309	20250326	141900	725271807	1987	1987	1987	1987	1
310	20250326	141800	725269820	1982	1982	1982	1982	0
311	20250326	141700	725269820	1982	1982	1982	1982	109
312	20250326	141600	725053782	1982	1982	1982	1982	1
313	20250326	141500	725051800	1988	1988	1988	1988	0
314	20250326	141400	725051800	1988	1988	1988	1988	0
315	20250326	141300	725051800	1988	1988	1988	1988	0
316	20250326	141200	725051800	1988	1985	1988	1985	182
317	20250326	141100	724690024	1985	1985	1985	1985	0
318	20250326	141000	724690024	1985	1985	1985	1985	0
319	20250326	140900	724690024	1985	1985	1985	1985	12
320	20250326	140800	724666204	1982	1982	1982	1982	0
321	20250326	140700	724666204	1982	1982	1982	1982	0
322	20250326	140600	724666204	1982	1982	1982	1982	0
323	20250326	140500	724666204	1982	1982	1982	1982	10
324	20250326	140400	724646384	1982	1982	1982	1982	0
325	20250326	140300	724646384	1982	1982	1982	1982	35
326	20250326	140200	724577014	1982	1982	1982	1982	50
327	20250326	140100	724477914	1985	1985	1985	1985	0
328	20250326	140000	724477914	1985	1985	1985	1985	0
329	20250326	135900	724477914	1985	1986	1986	1985	31
330	20250326	135800	724416378	1985	1985	1985	1985	1
331	20250326	135700	724414393	1985	1985	1985	1985	0
332	20250326	135600	724414393	1985	1985	1985	1985	0
333	20250326	135500	724414393	1985	1985	1985	1985	0
334	20250326	135400	724414393	1985	1985	1985	1985	0
335	20250326	135300	724414393	1985	1985	1985	1985	5
336	20250326	135200	724404468	1985	1988	1988	1985	10
337	20250326	135100	724384615	1986	1986	1986	1986	0
338	20250326	135000	724384615	1986	1988	1988	1986	4
339	20250326	134900	724376667	1988	1988	1988	1988	20
340	20250326	134800	724336907	1988	1987	1988	1987	4
341	20250326	134700	724328958	1987	1988	1988	1987	3
342	20250326	134600	724322996	1983	1987	1987	1983	172
343	20250326	134500	723981236	1988	1988	1988	1988	0
344	20250326	134400	723981236	1988	1988	1988	1988	0
345	20250326	134300	723981236	1988	1988	1988	1988	1
346	20250326	134200	723979248	1988	1988	1988	1988	1
347	20250326	134100	723977260	1988	1988	1988	1988	141
348	20250326	134000	723696952	1988	1988	1988	1988	0
349	20250326	133900	723696952	1988	1988	1988	1988	1
350	20250326	133800	723694964	1988	1979	1988	1979	21
351	20250326	133700	723653396	1979	1980	1980	1979	2006
352	20250326	133600	719682547	1979	1981	1981	1979	600
353	20250326	133500	718494877	1989	1989	1989	1989	0
354	20250326	133400	718494877	1989	1989	1989	1989	9
355	20250326	133300	718476976	1979	1979	1979	1979	0
356	20250326	133200	718476976	1979	1988	1988	1979	1629
357	20250326	133100	715242952	1989	1989	1989	1989	34
358	20250326	133000	715175326	1989	1989	1989	1989	33
359	20250326	132900	715109689	1989	1989	1989	1989	8
360	20250326	132800	715093777	1990	1990	1990	1990	35
361	20250326	132700	715024127	1990	1990	1990	1990	0
362	20250326	132600	715024127	1990	1990	1990	1990	69
363	20250326	132500	714886817	1989	1990	1990	1989	114
364	20250326	132400	714660067	1990	1990	1990	1990	23
365	20250326	132300	714614297	1989	1989	1989	1989	20
366	20250326	132200	714574517	1988	1989	1989	1988	2336
367	20250326	132100	709930158	1990	1990	1990	1990	0
368	20250326	132000	709930158	1990	1989	1990	1989	206
369	20250326	131900	709520418	1990	1990	1990	1990	550
370	20250326	131800	708425918	1991	1990	1991	1990	422
371	20250326	131700	707585988	1989	1989	1989	1989	0
372	20250326	131600	707585988	1989	1989	1989	1989	0
373	20250326	131500	707585988	1989	1989	1989	1989	200
374	20250326	131400	707188188	1988	1989	1989	1988	2028
375	20250326	131300	703154836	1989	1989	1989	1988	1002
376	20250326	131200	701162246	1989	1988	1989	1988	386
377	20250326	131100	700394873	1988	1987	1988	1987	841
378	20250326	131000	698722966	1986	1986	1986	1986	1
379	20250326	130900	698720980	1985	1985	1985	1985	500
380	20250326	130800	697728480	1988	1988	1988	1985	66
381	20250326	130700	697597392	1988	1988	1988	1988	0
382	20250326	130600	697597392	1988	1987	1988	1987	40
383	20250326	130500	697517882	1986	1986	1986	1986	10
384	20250326	130400	697498022	1988	1988	1988	1988	0
385	20250326	130300	697498022	1988	1988	1988	1988	0
386	20250326	130200	697498022	1988	1988	1988	1988	384
387	20250326	130100	696734630	1988	1982	1988	1982	101
388	20250326	130000	696534142	1987	1987	1987	1987	0
389	20250326	125900	696534142	1987	1987	1987	1987	240
390	20250326	125800	696057262	1987	1987	1987	1987	5
391	20250326	125700	696047327	1987	1987	1987	1987	63
392	20250326	125600	695922146	1987	1987	1987	1987	1414
393	20250326	125500	693112528	1987	1983	1987	1983	3131
394	20250326	125400	686897933	1984	1984	1984	1984	1
395	20250326	125300	686895949	1984	1984	1984	1984	0
396	20250326	125200	686895949	1984	1984	1984	1984	0
397	20250326	125100	686895949	1984	1984	1984	1984	80
398	20250326	125000	686737229	1983	1983	1983	1983	0
399	20250326	124900	686737229	1983	1983	1983	1983	0
400	20250326	124800	686737229	1983	1985	1985	1983	21
401	20250326	124700	686695584	1980	1985	1985	1980	601
402	20250326	124600	685505599	1985	1984	1985	1984	3
403	20250326	124500	685499646	1981	1981	1981	1981	0
404	20250326	124400	685499646	1981	1981	1981	1981	0
405	20250326	124300	685499646	1981	1981	1981	1981	0
406	20250326	124200	685499646	1981	1984	1984	1981	2
407	20250326	124100	685495681	1985	1985	1985	1985	0
408	20250326	124000	685495681	1985	1985	1985	1985	0
409	20250326	123900	685495681	1985	1985	1985	1985	0
410	20250326	123800	685495681	1985	1978	1985	1978	482
411	20250326	123700	684542278	1982	1981	1982	1981	1100
412	20250326	123600	682363078	1982	1982	1982	1982	0
413	20250326	123500	682363078	1982	1981	1982	1981	715
414	20250326	123400	680946495	1982	1982	1982	1982	82
415	20250326	123300	680783971	1985	1985	1985	1985	0
416	20250326	123200	680783971	1985	1985	1985	1985	400
417	20250326	123100	679989971	1985	1985	1985	1985	2
418	20250326	123000	679986001	1985	1985	1985	1985	0
419	20250326	122900	679986001	1985	1985	1985	1985	0
420	20250326	122800	679986001	1985	1985	1985	1985	111
421	20250326	122700	679765666	1985	1985	1985	1985	1
422	20250326	122600	679763681	1985	1985	1985	1985	0
423	20250326	122500	679763681	1985	1983	1985	1983	694
424	20250326	122400	678387473	1985	1985	1985	1985	0
425	20250326	122300	678387473	1985	1985	1985	1985	0
426	20250326	122200	678387473	1985	1985	1985	1985	0
427	20250326	122100	678387473	1985	1985	1985	1985	400
428	20250326	122000	677593473	1986	1985	1986	1985	2323
429	20250326	121900	672980712	1982	1982	1982	1982	0
430	20250326	121800	672980712	1982	1982	1982	1982	0
431	20250326	121700	672980712	1982	1982	1982	1982	0
432	20250326	121600	672980712	1982	1982	1982	1982	0
433	20250326	121500	672980712	1982	1982	1982	1982	48
434	20250326	121400	672885576	1982	1982	1984	1982	1323
435	20250326	121300	670262133	1982	1982	1982	1982	2
436	20250326	121200	670258169	1974	1974	1974	1974	0
437	20250326	121100	670258169	1974	1974	1974	1974	69
438	20250326	121000	670121963	1983	1983	1983	1983	6
439	20250326	120900	670110065	1983	1983	1983	1983	0
440	20250326	120800	670110065	1983	1983	1983	1983	0
441	20250326	120700	670110065	1983	1983	1983	1983	1528
442	20250326	120600	667080041	1983	1983	1983	1983	691
443	20250326	120500	665709788	1983	1976	1983	1976	24672
444	20250326	120400	616861849	1976	1976	1976	1976	0
445	20250326	120300	616861849	1976	1976	1976	1976	0
446	20250326	120200	616861849	1976	1976	1976	1976	0
447	20250326	120100	616861849	1976	1976	1976	1976	5
448	20250326	120000	616851969	1976	1976	1976	1976	0
449	20250326	115900	616851969	1976	1976	1976	1976	0
450	20250326	115800	616851969	1976	1972	1976	1972	77
451	20250326	115700	616700121	1972	1975	1975	1972	500
452	20250326	115600	615714081	1976	1976	1976	1976	671
453	20250326	115500	614388185	1976	1976	1976	1976	0
454	20250326	115400	614388185	1976	1976	1976	1976	302
455	20250326	115300	613791433	1977	1977	1977	1977	136
456	20250326	115200	613522561	1976	1976	1976	1976	0
457	20250326	115100	613522561	1976	1976	1976	1976	178
458	20250326	115000	613170833	1973	1973	1973	1973	1
459	20250326	114900	613168860	1973	1973	1973	1973	0
460	20250326	114800	613168860	1973	1973	1973	1973	0
461	20250326	114700	613168860	1973	1973	1973	1973	0
462	20250326	114600	613168860	1973	1973	1973	1973	4
463	20250326	114500	613160968	1975	1975	1975	1975	0
464	20250326	114400	613160968	1975	1972	1975	1972	4907
465	20250326	114300	603481511	1972	1972	1972	1972	200
466	20250326	114200	603087111	1970	1970	1970	1970	510
467	20250326	114100	602082411	1970	1971	1971	1970	1217
468	20250326	114000	599684279	1971	1971	1971	1971	100
469	20250326	113900	599487179	1972	1972	1972	1972	2
470	20250326	113800	599483235	1972	1972	1972	1972	0
471	20250326	113700	599483235	1972	1972	1972	1972	300
472	20250326	113600	598891635	1972	1972	1972	1972	800
473	20250326	113500	597314035	1971	1971	1971	1971	436
474	20250326	113400	596454679	1972	1972	1972	1972	0
475	20250326	113300	596454679	1972	1972	1972	1972	0
476	20250326	113200	596454679	1972	1972	1972	1972	0
477	20250326	113100	596454679	1972	1972	1972	1972	50
478	20250326	113000	596356079	1972	1974	1974	1972	4
479	20250326	112900	596348189	1971	1971	1971	1971	0
480	20250326	112800	596348189	1971	1971	1971	1971	0
481	20250326	112700	596348189	1971	1971	1971	1971	0
482	20250326	112600	596348189	1971	1971	1971	1971	236
483	20250326	112500	595883033	1971	1971	1971	1971	357
484	20250326	112400	595179386	1975	1975	1975	1975	0
485	20250326	112300	595179386	1975	1976	1976	1975	1374
486	20250326	112200	592465506	1977	1978	1978	1977	322
487	20250326	112100	591828910	1978	1978	1978	1978	0
488	20250326	112000	591828910	1978	1978	1978	1978	0
489	20250326	111900	591828910	1978	1978	1978	1978	10
490	20250326	111800	591809130	1978	1978	1978	1978	60
491	20250326	111700	591690450	1978	1978	1978	1978	53
492	20250326	111600	591585616	1978	1978	1978	1978	37
493	20250326	111500	591512430	1978	1978	1978	1978	49
494	20250326	111400	591415508	1979	1979	1979	1979	29
495	20250326	111300	591358117	1980	1980	1980	1980	4
496	20250326	111200	591350197	1980	1980	1980	1980	2
497	20250326	111100	591346237	1978	1978	1978	1978	0
498	20250326	111000	591346237	1978	1978	1978	1978	0
499	20250326	110900	591346237	1978	1978	1978	1978	0
500	20250326	110800	591346237	1978	1978	1978	1978	0
501	20250326	110700	591346237	1978	1980	1980	1978	70
502	20250326	110600	591207775	1980	1980	1980	1980	9
503	20250326	110500	591189955	1981	1981	1981	1981	600
504	20250326	110400	590001355	1981	1981	1981	1981	3944
505	20250326	110300	582188291	1980	1980	1980	1980	0
506	20250326	110200	582188291	1980	1976	1980	1976	644
507	20250326	110100	580913971	1976	1976	1976	1976	100
508	20250326	110000	580716371	1976	1975	1976	1975	300
509	20250326	105900	580123671	1975	1975	1975	1975	100
510	20250326	105800	579926171	1975	1975	1975	1975	22
511	20250326	105700	579882721	1975	1976	1976	1975	1000
512	20250326	105600	577907635	1975	1975	1975	1975	1005
513	20250326	105500	575922760	1975	1980	1980	1975	35
514	20250326	105400	575853585	1981	1981	1981	1981	0
515	20250326	105300	575853585	1981	1981	1981	1981	0
516	20250326	105200	575853585	1981	1981	1981	1981	6
517	20250326	105100	575841699	1981	1981	1981	1981	0
518	20250326	105000	575841699	1981	1970	1981	1970	1029
519	20250326	104900	573814548	1970	1976	1976	1970	685
520	20250326	104800	572465017	1981	1981	1981	1981	2
521	20250326	104700	572461055	1982	1982	1982	1982	2
522	20250326	104600	572457091	1983	1981	1983	1981	70
523	20250326	104500	572318285	1983	1982	1983	1982	150
524	20250326	104400	572020838	1983	1983	1983	1983	0
525	20250326	104300	572020838	1983	1972	1983	1970	985
526	20250326	104200	570078249	1972	1975	1975	1971	1041
527	20250326	104100	568025681	1978	1980	1980	1976	371
528	20250326	104000	567291887	1978	1979	1979	1969	4369
529	20250326	103900	558670141	1979	1983	1983	1979	2000
530	20250326	103800	554709869	1984	1986	1986	1984	256
531	20250326	103700	554201708	1982	1985	1985	1982	1192
532	20250326	103600	551837304	1987	1988	1988	1987	601
533	20250326	103500	550643016	1987	1987	1987	1984	1632
534	20250326	103400	547402033	1985	1983	1985	1983	348
535	20250326	103300	546711486	1985	1983	1985	1983	210
536	20250326	103200	546295036	1983	1983	1983	1983	13
537	20250326	103100	546269257	1985	1986	1986	1985	49
538	20250326	103000	546171982	1987	1987	1987	1987	100
539	20250326	102900	545973282	1988	1988	1988	1988	0
540	20250326	102800	545973282	1988	1988	1988	1987	2208
541	20250326	102700	541583781	1988	1988	1988	1988	0
542	20250326	102600	541583781	1988	1988	1988	1988	0
543	20250326	102500	541583781	1988	1988	1988	1988	10
544	20250326	102400	541563901	1988	1981	1988	1980	23
545	20250326	102300	541518333	1989	1987	1989	1981	5487
546	20250326	102200	530628033	1987	1987	1987	1987	46
547	20250326	102100	530536631	1989	1984	1989	1984	4063
548	20250326	102000	522462149	1984	1985	1987	1984	2131
549	20250326	101900	518229295	1983	1985	1985	1983	3981
550	20250326	101800	510331453	1985	1987	1987	1985	324
551	20250326	101700	509688257	1987	1987	1990	1984	6217
552	20250326	101600	497335748	1987	1991	1991	1987	161
553	20250326	101500	497015433	1987	1993	1993	1987	1953
554	20250326	101400	493132116	1995	1989	1995	1988	12972
555	20250326	101300	467294289	1987	1988	1989	1987	626
556	20250326	101200	466050081	1988	1988	1990	1987	361
557	20250326	101100	465332481	1988	1986	1990	1983	13293
558	20250326	101000	438904646	1986	1987	1989	1984	3006
559	20250326	100900	432929553	1987	1984	1987	1983	720
560	20250326	100800	431500349	1983	1976	1984	1976	9982
561	20250326	100700	411717857	1976	1980	1983	1976	924
562	20250326	100600	409889580	1977	1970	1980	1966	55474
563	20250326	100500	300525871	1970	1963	1970	1963	37230
564	20250326	100400	227226060	1967	1967	1967	1966	519
565	20250326	100300	226205487	1968	1968	1968	1963	15
566	20250326	100200	226175972	1969	1963	1969	1963	12530
567	20250326	100100	201541398	1965	1964	1965	1964	1160
568	20250326	100000	199262498	1965	1961	1965	1961	1722
569	20250326	095900	195880079	1964	1961	1964	1960	2986
570	20250326	095800	190019752	1961	1960	1961	1960	1002
571	20250326	095700	188055668	1959	1960	1960	1959	293
572	20250326	095600	187481513	1960	1956	1960	1956	7963
573	20250326	095500	171890016	1954	1954	1954	1954	2005
574	20250326	095400	167972246	1953	1953	1953	1953	1596
575	20250326	095300	164855258	1953	1953	1953	1953	600
576	20250326	095200	163683458	1957	1957	1957	1957	0
577	20250326	095100	163683458	1957	1957	1957	1957	5
578	20250326	095000	163673673	1956	1954	1956	1953	1332
579	20250326	094900	161069703	1954	1946	1956	1945	389
580	20250326	094800	160309503	1957	1953	1957	1953	2900
581	20250326	094700	154641126	1953	1952	1953	1942	2383
582	20250326	094600	149992213	1947	1943	1947	1943	7036
583	20250326	094500	136313677	1943	1942	1943	1937	1281
584	20250326	094400	133827257	1942	1941	1943	1941	1913
585	20250326	094300	130113121	1941	1937	1941	1937	1037
586	20250326	094200	128101856	1934	1934	1934	1934	150
587	20250326	094100	127811756	1934	1934	1934	1934	0
588	20250326	094000	127811756	1934	1934	1934	1934	0
589	20250326	093900	127811756	1934	1934	1934	1934	0
590	20250326	093800	127811756	1934	1941	1941	1934	312
591	20250326	093700	127206234	1940	1940	1940	1940	120
592	20250326	093600	126973434	1942	1942	1942	1942	1508
593	20250326	093500	124044898	1933	1935	1935	1933	1098
594	20250326	093400	121921443	1933	1933	1933	1933	0
595	20250326	093300	121921443	1933	1933	1933	1933	67
596	20250326	093200	121791932	1943	1943	1943	1943	51
597	20250326	093100	121692839	1943	1943	1943	1943	0
598	20250326	093000	121692839	1943	1943	1943	1943	52
599	20250326	092900	121591803	1943	1944	1944	1943	57
600	20250326	092800	121481051	1952	1952	1952	1952	1
601	20250326	092700	121479099	1945	1945	1945	1945	414
602	20250326	092600	120673869	1945	1946	1946	1945	164
603	20250326	092500	120354881	1957	1957	1957	1957	0
604	20250326	092400	120354881	1957	1948	1957	1947	106
605	20250326	092300	120148088	1955	1955	1955	1955	0
606	20250326	092200	120148088	1955	1956	1956	1955	802
607	20250326	092100	118580110	1956	1961	1961	1955	1334
608	20250326	092000	115966134	1968	1968	1968	1968	36
609	20250326	091900	115895286	1968	1960	1968	1960	58
610	20250326	091800	115781542	1960	1966	1970	1960	7248
611	20250326	091700	101527579	1966	1966	1966	1966	60
612	20250326	091600	101409619	1969	1965	1969	1962	2883
613	20250326	091500	95735819	1970	1967	1971	1967	1664
614	20250326	091400	92459306	1966	1962	1966	1962	1689
615	20250326	091300	89144715	1963	1964	1967	1963	1167
616	20250326	091200	86853469	1962	1954	1975	1954	7810
617	20250326	091100	71535710	1943	1943	1943	1943	0
618	20250326	091000	71535710	1943	1942	1955	1942	6243
619	20250326	090900	59370722	1942	1942	1942	1942	12564
620	20250326	090800	34971434	1942	1941	1945	1941	6572
621	20250326	090700	22200298	1942	1938	1942	1938	259
622	20250326	090600	21697920	1920	1934	1935	1920	1316
623	20250326	090500	19152780	1928	1920	1928	1920	3016
624	20250326	090400	13338060	1920	1940	1942	1920	3188
625	20250326	090300	7169682	1916	1916	1916	1916	0
626	20250326	090200	7169682	1916	1942	1944	1916	31
627	20250326	090100	7109640	1943	1943	1943	1943	1
628	20250326	090000	7107697	1945	1949	1949	1945	3645