KissMeData/363260/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	212400	403409922	1998	1998	1998	1998	3654
3	20250326	212300	403409922	1998	1998	1998	1998	0
4	20250326	212200	403409922	1998	1998	1998	1998	0
5	20250326	212100	403409922	1998	1998	1998	1998	0
6	20250326	212000	403409922	1998	1998	1998	1998	0
7	20250326	211900	403409922	1998	1998	1998	1998	0
8	20250326	211800	403409922	1998	1998	1998	1998	0
9	20250326	211700	403409922	1998	1998	1998	1998	0
10	20250326	211600	403409922	1998	1998	1998	1998	0
11	20250326	211500	403409922	1998	1998	1998	1998	0
12	20250326	211400	403409922	1998	1998	1998	1998	0
13	20250326	211300	403409922	1998	1998	1998	1998	0
14	20250326	211200	403409922	1998	1998	1998	1998	0
15	20250326	211100	403409922	1998	1998	1998	1998	0
16	20250326	211000	403409922	1998	1998	1998	1998	0
17	20250326	210900	403409922	1998	1998	1998	1998	0
18	20250326	210800	403409922	1998	1998	1998	1998	0
19	20250326	210700	403409922	1998	1998	1998	1998	0
20	20250326	210600	403409922	1998	1998	1998	1998	0
21	20250326	210500	403409922	1998	1998	1998	1998	0
22	20250326	210400	403409922	1998	1998	1998	1998	0
23	20250326	210300	403409922	1998	1998	1998	1998	0
24	20250326	210200	403409922	1998	1998	1998	1998	0
25	20250326	210100	403409922	1998	1998	1998	1998	0
26	20250326	210000	403409922	1998	1998	1998	1998	0
27	20250326	205900	403409922	1998	1998	1998	1998	0
28	20250326	205800	403409922	1998	1998	1998	1998	0
29	20250326	205700	403409922	1998	1998	1998	1998	0
30	20250326	205600	403409922	1998	1998	1998	1998	0
31	20250326	205500	403409922	1998	1998	1998	1998	0
32	20250326	205400	403409922	1998	1998	1998	1998	3654
33	20250326	205300	403409922	1998	1998	1998	1998	0
34	20250326	205200	403409922	1998	1998	1998	1998	0
35	20250326	205100	403409922	1998	1998	1998	1998	0
36	20250326	205000	403409922	1998	1998	1998	1998	0
37	20250326	204900	403409922	1998	1998	1998	1998	0
38	20250326	204800	403409922	1998	1998	1998	1998	0
39	20250326	204700	403409922	1998	1998	1998	1998	0
40	20250326	204600	403409922	1998	1998	1998	1998	0
41	20250326	204500	403409922	1998	1998	1998	1998	0
42	20250326	204400	403409922	1998	1998	1998	1998	0
43	20250326	204300	403409922	1998	1998	1998	1998	0
44	20250326	204200	403409922	1998	1998	1998	1998	0
45	20250326	204100	403409922	1998	1998	1998	1998	0
46	20250326	204000	403409922	1998	1998	1998	1998	0
47	20250326	203900	403409922	1998	1998	1998	1998	0
48	20250326	203800	403409922	1998	1998	1998	1998	0
49	20250326	203700	403409922	1998	1998	1998	1998	0
50	20250326	203600	403409922	1998	1998	1998	1998	0
51	20250326	203500	403409922	1998	1998	1998	1998	0
52	20250326	203400	403409922	1998	1998	1998	1998	0
53	20250326	203300	403409922	1998	1998	1998	1998	0
54	20250326	203200	403409922	1998	1998	1998	1998	0
55	20250326	203100	403409922	1998	1998	1998	1998	0
56	20250326	203000	403409922	1998	1998	1998	1998	0
57	20250326	202900	403409922	1998	1998	1998	1998	0
58	20250326	202800	403409922	1998	1998	1998	1998	0
59	20250326	202700	403409922	1998	1998	1998	1998	0
60	20250326	202600	403409922	1998	1998	1998	1998	0
61	20250326	202500	403409922	1998	1998	1998	1998	0
62	20250326	202400	403409922	1998	1998	1998	1998	3654
63	20250326	202300	403409922	1998	1998	1998	1998	0
64	20250326	202200	403409922	1998	1998	1998	1998	0
65	20250326	202100	403409922	1998	1998	1998	1998	0
66	20250326	202000	403409922	1998	1998	1998	1998	0
67	20250326	201900	403409922	1998	1998	1998	1998	0
68	20250326	201800	403409922	1998	1998	1998	1998	0
69	20250326	201700	403409922	1998	1998	1998	1998	0
70	20250326	201600	403409922	1998	1998	1998	1998	0
71	20250326	201500	403409922	1998	1998	1998	1998	0
72	20250326	201400	403409922	1998	1998	1998	1998	0
73	20250326	201300	403409922	1998	1998	1998	1998	0
74	20250326	201200	403409922	1998	1998	1998	1998	0
75	20250326	201100	403409922	1998	1998	1998	1998	0
76	20250326	201000	403409922	1998	1998	1998	1998	0
77	20250326	200900	403409922	1998	1998	1998	1998	0
78	20250326	200800	403409922	1998	1998	1998	1998	0
79	20250326	200700	403409922	1998	1998	1998	1998	0
80	20250326	200600	403409922	1998	1998	1998	1998	0
81	20250326	200500	403409922	1998	1998	1998	1998	0
82	20250326	200400	403409922	1998	1998	1998	1998	0
83	20250326	200300	403409922	1998	1998	1998	1998	0
84	20250326	200200	403409922	1998	1998	1998	1998	0
85	20250326	200100	403409922	1998	1998	1998	1998	0
86	20250326	200000	403409922	1998	1998	1998	1998	0
87	20250326	195900	403409922	1998	1998	1998	1998	0
88	20250326	195800	403409922	1998	1998	1998	1998	0
89	20250326	195700	403409922	1998	1998	1998	1998	0
90	20250326	195600	403409922	1998	1998	1998	1998	0
91	20250326	195500	403409922	1998	1998	1998	1998	0
92	20250326	195400	403409922	1998	1998	1998	1998	3654
93	20250326	195300	403409922	1998	1998	1998	1998	0
94	20250326	195200	403409922	1998	1998	1998	1998	0
95	20250326	195100	403409922	1998	1998	1998	1998	0
96	20250326	195000	403409922	1998	1998	1998	1998	0
97	20250326	194900	403409922	1998	1998	1998	1998	0
98	20250326	194800	403409922	1998	1998	1998	1998	0
99	20250326	194700	403409922	1998	1998	1998	1998	0
100	20250326	194600	403409922	1998	1998	1998	1998	0
101	20250326	194500	403409922	1998	1998	1998	1998	0
102	20250326	194400	403409922	1998	1998	1998	1998	0
103	20250326	194300	403409922	1998	1998	1998	1998	0
104	20250326	194200	403409922	1998	1998	1998	1998	0
105	20250326	194100	403409922	1998	1998	1998	1998	0
106	20250326	194000	403409922	1998	1998	1998	1998	0
107	20250326	193900	403409922	1998	1998	1998	1998	0
108	20250326	193800	403409922	1998	1998	1998	1998	0
109	20250326	193700	403409922	1998	1998	1998	1998	0
110	20250326	193600	403409922	1998	1998	1998	1998	0
111	20250326	193500	403409922	1998	1998	1998	1998	0
112	20250326	193400	403409922	1998	1998	1998	1998	0
113	20250326	193300	403409922	1998	1998	1998	1998	0
114	20250326	193200	403409922	1998	1998	1998	1998	0
115	20250326	193100	403409922	1998	1998	1998	1998	0
116	20250326	193000	403409922	1998	1998	1998	1998	0
117	20250326	192900	403409922	1998	1998	1998	1998	0
118	20250326	192800	403409922	1998	1998	1998	1998	0
119	20250326	192700	403409922	1998	1998	1998	1998	0
120	20250326	192600	403409922	1998	1998	1998	1998	0
121	20250326	192500	403409922	1998	1998	1998	1998	0
122	20250326	192400	403409922	1998	1998	1998	1998	3654
123	20250326	192300	403409922	1998	1998	1998	1998	0
124	20250326	192200	403409922	1998	1998	1998	1998	0
125	20250326	192100	403409922	1998	1998	1998	1998	0
126	20250326	192000	403409922	1998	1998	1998	1998	0
127	20250326	191900	403409922	1998	1998	1998	1998	0
128	20250326	191800	403409922	1998	1998	1998	1998	0
129	20250326	191700	403409922	1998	1998	1998	1998	0
130	20250326	191600	403409922	1998	1998	1998	1998	0
131	20250326	191500	403409922	1998	1998	1998	1998	0
132	20250326	191400	403409922	1998	1998	1998	1998	0
133	20250326	191300	403409922	1998	1998	1998	1998	0
134	20250326	191200	403409922	1998	1998	1998	1998	0
135	20250326	191100	403409922	1998	1998	1998	1998	0
136	20250326	191000	403409922	1998	1998	1998	1998	0
137	20250326	190900	403409922	1998	1998	1998	1998	0
138	20250326	190800	403409922	1998	1998	1998	1998	0
139	20250326	190700	403409922	1998	1998	1998	1998	0
140	20250326	190600	403409922	1998	1998	1998	1998	0
141	20250326	190500	403409922	1998	1998	1998	1998	0
142	20250326	190400	403409922	1998	1998	1998	1998	0
143	20250326	190300	403409922	1998	1998	1998	1998	0
144	20250326	190200	403409922	1998	1998	1998	1998	0
145	20250326	190100	403409922	1998	1998	1998	1998	0
146	20250326	190000	403409922	1998	1998	1998	1998	0
147	20250326	185900	403409922	1998	1998	1998	1998	0
148	20250326	185800	403409922	1998	1998	1998	1998	0
149	20250326	185700	403409922	1998	1998	1998	1998	0
150	20250326	185600	403409922	1998	1998	1998	1998	0
151	20250326	185500	403409922	1998	1998	1998	1998	0
152	20250326	185400	403409922	1998	1998	1998	1998	3654
153	20250326	185300	403409922	1998	1998	1998	1998	0
154	20250326	185200	403409922	1998	1998	1998	1998	0
155	20250326	185100	403409922	1998	1998	1998	1998	0
156	20250326	185000	403409922	1998	1998	1998	1998	0
157	20250326	184900	403409922	1998	1998	1998	1998	0
158	20250326	184800	403409922	1998	1998	1998	1998	0
159	20250326	184700	403409922	1998	1998	1998	1998	0
160	20250326	184600	403409922	1998	1998	1998	1998	0
161	20250326	184500	403409922	1998	1998	1998	1998	0
162	20250326	184400	403409922	1998	1998	1998	1998	0
163	20250326	184300	403409922	1998	1998	1998	1998	0
164	20250326	184200	403409922	1998	1998	1998	1998	0
165	20250326	184100	403409922	1998	1998	1998	1998	0
166	20250326	184000	403409922	1998	1998	1998	1998	0
167	20250326	183900	403409922	1998	1998	1998	1998	0
168	20250326	183800	403409922	1998	1998	1998	1998	0
169	20250326	183700	403409922	1998	1998	1998	1998	0
170	20250326	183600	403409922	1998	1998	1998	1998	0
171	20250326	183500	403409922	1998	1998	1998	1998	0
172	20250326	183400	403409922	1998	1998	1998	1998	0
173	20250326	183300	403409922	1998	1998	1998	1998	0
174	20250326	183200	403409922	1998	1998	1998	1998	0
175	20250326	183100	403409922	1998	1998	1998	1998	0
176	20250326	183000	403409922	1998	1998	1998	1998	0
177	20250326	182900	403409922	1998	1998	1998	1998	0
178	20250326	182800	403409922	1998	1998	1998	1998	0
179	20250326	182700	403409922	1998	1998	1998	1998	0
180	20250326	182600	403409922	1998	1998	1998	1998	0
181	20250326	182500	403409922	1998	1998	1998	1998	0
182	20250326	182400	403409922	1998	1998	1998	1998	3654
183	20250326	182300	403409922	1998	1998	1998	1998	0
184	20250326	182200	403409922	1998	1998	1998	1998	0
185	20250326	182100	403409922	1998	1998	1998	1998	0
186	20250326	182000	403409922	1998	1998	1998	1998	0
187	20250326	181900	403409922	1998	1998	1998	1998	0
188	20250326	181800	403409922	1998	1998	1998	1998	0
189	20250326	181700	403409922	1998	1998	1998	1998	0
190	20250326	181600	403409922	1998	1998	1998	1998	0
191	20250326	181500	403409922	1998	1998	1998	1998	0
192	20250326	181400	403409922	1998	1998	1998	1998	0
193	20250326	181300	403409922	1998	1998	1998	1998	0
194	20250326	181200	403409922	1998	1998	1998	1998	0
195	20250326	181100	403409922	1998	1998	1998	1998	0
196	20250326	181000	403409922	1998	1998	1998	1998	0
197	20250326	180900	403409922	1998	1998	1998	1998	0
198	20250326	180800	403409922	1998	1998	1998	1998	0
199	20250326	180700	403409922	1998	1998	1998	1998	0
200	20250326	180600	403409922	1998	1998	1998	1998	0
201	20250326	180500	403409922	1998	1998	1998	1998	0
202	20250326	180400	403409922	1998	1998	1998	1998	0
203	20250326	180300	403409922	1998	1998	1998	1998	0
204	20250326	180200	403409922	1998	1998	1998	1998	0
205	20250326	180100	403409922	1998	1998	1998	1998	0
206	20250326	180000	403409922	1998	1998	1998	1998	0
207	20250326	175900	403409922	1998	1998	1998	1998	0
208	20250326	175800	403409922	1998	1998	1998	1998	0
209	20250326	175700	403409922	1998	1998	1998	1998	0
210	20250326	175600	403409922	1998	1998	1998	1998	0
211	20250326	175500	403409922	1998	1998	1998	1998	0
212	20250326	175400	403409922	1998	1998	1998	1998	3654
213	20250326	175300	403409922	1998	1998	1998	1998	0
214	20250326	175200	403409922	1998	1998	1998	1998	0
215	20250326	175100	403409922	1998	1998	1998	1998	0
216	20250326	175000	403409922	1998	1998	1998	1998	0
217	20250326	174900	403409922	1998	1998	1998	1998	0
218	20250326	174800	403409922	1998	1998	1998	1998	0
219	20250326	174700	403409922	1998	1998	1998	1998	0
220	20250326	174600	403409922	1998	1998	1998	1998	0
221	20250326	174500	403409922	1998	1998	1998	1998	0
222	20250326	174400	403409922	1998	1998	1998	1998	0
223	20250326	174300	403409922	1998	1998	1998	1998	0
224	20250326	174200	403409922	1998	1998	1998	1998	0
225	20250326	174100	403409922	1998	1998	1998	1998	0
226	20250326	174000	403409922	1998	1998	1998	1998	0
227	20250326	173900	403409922	1998	1998	1998	1998	0
228	20250326	173800	403409922	1998	1998	1998	1998	0
229	20250326	173700	403409922	1998	1998	1998	1998	0
230	20250326	173600	403409922	1998	1998	1998	1998	0
231	20250326	173500	403409922	1998	1998	1998	1998	0
232	20250326	173400	403409922	1998	1998	1998	1998	0
233	20250326	173300	403409922	1998	1998	1998	1998	0
234	20250326	173200	403409922	1998	1998	1998	1998	0
235	20250326	173100	403409922	1998	1998	1998	1998	0
236	20250326	173000	403409922	1998	1998	1998	1998	0
237	20250326	172900	403409922	1998	1998	1998	1998	0
238	20250326	172800	403409922	1998	1998	1998	1998	0
239	20250326	172700	403409922	1998	1998	1998	1998	0
240	20250326	172600	403409922	1998	1998	1998	1998	0
241	20250326	172500	403409922	1998	1998	1998	1998	0
242	20250326	172400	403409922	1998	1998	1998	1998	3654
243	20250326	172300	403409922	1998	1998	1998	1998	0
244	20250326	172200	403409922	1998	1998	1998	1998	0
245	20250326	172100	403409922	1998	1998	1998	1998	0
246	20250326	172000	403409922	1998	1998	1998	1998	0
247	20250326	171900	403409922	1998	1998	1998	1998	0
248	20250326	171800	403409922	1998	1998	1998	1998	0
249	20250326	171700	403409922	1998	1998	1998	1998	0
250	20250326	171600	403409922	1998	1998	1998	1998	0
251	20250326	171500	403409922	1998	1998	1998	1998	0
252	20250326	171400	403409922	1998	1998	1998	1998	0
253	20250326	171300	403409922	1998	1998	1998	1998	0
254	20250326	171200	403409922	1998	1998	1998	1998	0
255	20250326	171100	403409922	1998	1998	1998	1998	0
256	20250326	171000	403409922	1998	1998	1998	1998	0
257	20250326	170900	403409922	1998	1998	1998	1998	0
258	20250326	170800	403409922	1998	1998	1998	1998	0
259	20250326	170700	403409922	1998	1998	1998	1998	0
260	20250326	170600	403409922	1998	1998	1998	1998	0
261	20250326	170500	403409922	1998	1998	1998	1998	0
262	20250326	170400	403409922	1998	1998	1998	1998	0
263	20250326	170300	403409922	1998	1998	1998	1998	0
264	20250326	170200	403409922	1998	1998	1998	1998	0
265	20250326	170100	403409922	1998	1998	1998	1998	0
266	20250326	170000	403409922	1998	1998	1998	1998	0
267	20250326	165900	403409922	1998	1998	1998	1998	0
268	20250326	165800	403409922	1998	1998	1998	1998	0
269	20250326	165700	403409922	1998	1998	1998	1998	0
270	20250326	165600	403409922	1998	1998	1998	1998	0
271	20250326	165500	403409922	1998	1998	1998	1998	0
272	20250326	165400	403409922	1998	1998	1998	1998	3654
273	20250326	165300	403409922	1998	1998	1998	1998	0
274	20250326	165200	403409922	1998	1998	1998	1998	0
275	20250326	165100	403409922	1998	1998	1998	1998	0
276	20250326	165000	403409922	1998	1998	1998	1998	0
277	20250326	164900	403409922	1998	1998	1998	1998	0
278	20250326	164800	403409922	1998	1998	1998	1998	0
279	20250326	164700	403409922	1998	1998	1998	1998	0
280	20250326	164600	403409922	1998	1998	1998	1998	0
281	20250326	164500	403409922	1998	1998	1998	1998	0
282	20250326	164400	403409922	1998	1998	1998	1998	0
283	20250326	164300	403409922	1998	1998	1998	1998	0
284	20250326	164200	403409922	1998	1998	1998	1998	0
285	20250326	164100	403409922	1998	1998	1998	1998	0
286	20250326	164000	403409922	1998	1998	1998	1998	0
287	20250326	163900	403409922	1998	1998	1998	1998	0
288	20250326	163800	403409922	1998	1998	1998	1998	0
289	20250326	163700	403409922	1998	1998	1998	1998	0
290	20250326	163600	403409922	1998	1998	1998	1998	0
291	20250326	163500	403409922	1998	1998	1998	1998	0
292	20250326	163400	403409922	1998	1998	1998	1998	0
293	20250326	163300	403409922	1998	1998	1998	1998	0
294	20250326	163200	403409922	1998	1998	1998	1998	0
295	20250326	163100	403409922	1998	1998	1998	1998	0
296	20250326	163000	403409922	1998	1998	1998	1998	0
297	20250326	162900	403409922	1998	1998	1998	1998	0
298	20250326	162800	403409922	1998	1998	1998	1998	0
299	20250326	162700	403409922	1998	1998	1998	1998	0
300	20250326	162600	403409922	1998	1998	1998	1998	0
301	20250326	162500	403409922	1998	1998	1998	1998	0
302	20250326	162400	403409922	1998	1998	1998	1998	3654
303	20250326	162300	403409922	1998	1998	1998	1998	0
304	20250326	162200	403409922	1998	1998	1998	1998	0
305	20250326	162100	403409922	1998	1998	1998	1998	0
306	20250326	162000	403409922	1998	1998	1998	1998	0
307	20250326	161900	403409922	1998	1998	1998	1998	0
308	20250326	161800	403409922	1998	1998	1998	1998	0
309	20250326	161700	403409922	1998	1998	1998	1998	0
310	20250326	161600	403409922	1998	1998	1998	1998	0
311	20250326	161500	403409922	1998	1998	1998	1998	0
312	20250326	161400	403409922	1998	1998	1998	1998	0
313	20250326	161300	403409922	1998	1998	1998	1998	0
314	20250326	161200	403409922	1998	1998	1998	1998	0
315	20250326	161100	403409922	1998	1998	1998	1998	0
316	20250326	161000	403409922	1998	1998	1998	1998	0
317	20250326	160900	403409922	1998	1998	1998	1998	0
318	20250326	160800	403409922	1998	1998	1998	1998	0
319	20250326	160700	403409922	1998	1998	1998	1998	0
320	20250326	160600	403409922	1998	1998	1998	1998	0
321	20250326	160500	403409922	1998	1998	1998	1998	0
322	20250326	160400	403409922	1998	1998	1998	1998	0
323	20250326	160300	403409922	1998	1998	1998	1998	0
324	20250326	160200	403409922	1998	1998	1998	1998	0
325	20250326	160100	403409922	1998	1998	1998	1998	0
326	20250326	160000	403409922	1998	1998	1998	1998	0
327	20250326	155900	403409922	1998	1998	1998	1998	0
328	20250326	155800	403409922	1998	1998	1998	1998	0
329	20250326	155700	403409922	1998	1998	1998	1998	0
330	20250326	155600	403409922	1998	1998	1998	1998	0
331	20250326	155500	403409922	1998	1998	1998	1998	0
332	20250326	155400	403409922	1998	1998	1998	1998	3654
333	20250326	155300	403409922	1998	1998	1998	1998	0
334	20250326	155200	403409922	1998	1998	1998	1998	0
335	20250326	155100	403409922	1998	1998	1998	1998	0
336	20250326	155000	403409922	1998	1998	1998	1998	0
337	20250326	154900	403409922	1998	1998	1998	1998	0
338	20250326	154800	403409922	1998	1998	1998	1998	0
339	20250326	154700	403409922	1998	1998	1998	1998	0
340	20250326	154600	403409922	1998	1998	1998	1998	0
341	20250326	154500	403409922	1998	1998	1998	1998	0
342	20250326	154400	403409922	1998	1998	1998	1998	0
343	20250326	154300	403409922	1998	1998	1998	1998	0
344	20250326	154200	403409922	1998	1998	1998	1998	0
345	20250326	154100	403409922	1998	1998	1998	1998	0
346	20250326	154000	403409922	1998	1998	1998	1998	0
347	20250326	153900	403409922	1998	1998	1998	1998	0
348	20250326	153800	403409922	1998	1998	1998	1998	0
349	20250326	153700	403409922	1998	1998	1998	1998	0
350	20250326	153600	403409922	1998	1998	1998	1998	0
351	20250326	153500	403409922	1998	1998	1998	1998	0
352	20250326	153400	403409922	1998	1998	1998	1998	0
353	20250326	153300	403409922	1998	1998	1998	1998	0
354	20250326	153200	403409922	1998	1998	1998	1998	0
355	20250326	153100	403409922	1998	1998	1998	1998	0
356	20250326	153000	403409922	1998	1998	1998	1998	3654
357	20250326	152900	396109230	1980	1980	1980	1980	0
358	20250326	152800	396109230	1980	1980	1980	1980	0
359	20250326	152700	396109230	1980	1980	1980	1980	0
360	20250326	152600	396109230	1980	1980	1980	1980	0
361	20250326	152500	396109230	1980	1980	1980	1980	0
362	20250326	152400	396109230	1980	1980	1980	1980	0
363	20250326	152300	396109230	1980	1980	1980	1980	0
364	20250326	152200	396109230	1980	1980	1980	1980	0
365	20250326	152100	396109230	1980	1980	1980	1980	0
366	20250326	152000	396109230	1980	1980	1980	1980	0
367	20250326	151900	396109230	1980	1994	1994	1980	31
368	20250326	151800	396047600	1994	1994	1994	1994	715
369	20250326	151700	394621890	1999	1992	1999	1992	2
370	20250326	151600	394617899	1990	1991	1991	1990	2400
371	20250326	151500	389841397	1991	1997	1997	1991	1000
372	20250326	151400	387850391	1999	1999	1999	1998	2723
373	20250326	151300	382408114	1998	1982	1998	1980	6776
374	20250326	151200	368899052	1982	1982	1982	1982	2201
375	20250326	151100	364536670	1981	1982	1982	1981	327
376	20250326	151000	363888881	1990	1990	1990	1990	0
377	20250326	150900	363888881	1990	1990	1990	1990	0
378	20250326	150800	363888881	1990	1990	1990	1979	600
379	20250326	150700	362695543	1990	1988	1990	1988	1067
380	20250326	150600	360572613	1990	1990	1990	1990	0
381	20250326	150500	360572613	1990	1988	1990	1988	4341
382	20250326	150400	351939695	1983	1983	1983	1983	0
383	20250326	150300	351939695	1983	1983	1983	1983	0
384	20250326	150200	351939695	1983	1983	1983	1983	1050
385	20250326	150100	349857545	1983	1987	1988	1983	450
386	20250326	150000	348964963	1983	1983	1983	1983	17
387	20250326	145900	348931252	1984	1984	1984	1984	142
388	20250326	145800	348649524	1984	1984	1984	1984	0
389	20250326	145700	348649524	1984	1984	1984	1984	0
390	20250326	145600	348649524	1984	1984	1984	1984	0
391	20250326	145500	348649524	1984	1984	1984	1984	0
392	20250326	145400	348649524	1984	1986	1988	1984	931
393	20250326	145300	346799612	1987	1987	1987	1987	501
394	20250326	145200	345804125	1989	1989	1989	1989	0
395	20250326	145100	345804125	1989	1989	1989	1989	0
396	20250326	145000	345804125	1989	1989	1989	1989	4
397	20250326	144900	345796169	1990	1990	1990	1990	0
398	20250326	144800	345796169	1990	1990	1990	1990	0
399	20250326	144700	345796169	1990	1990	1990	1990	0
400	20250326	144600	345796169	1990	1990	1990	1990	0
401	20250326	144500	345796169	1990	1990	1990	1990	0
402	20250326	144400	345796169	1990	1990	1990	1990	0
403	20250326	144300	345796169	1990	1986	1990	1986	560
404	20250326	144200	344682646	1986	1983	1986	1983	1199
405	20250326	144100	342303174	1983	1983	1983	1983	0
406	20250326	144000	342303174	1983	1983	1983	1983	0
407	20250326	143900	342303174	1983	1983	1983	1983	0
408	20250326	143800	342303174	1983	1983	1983	1983	10
409	20250326	143700	342283344	1984	1984	1984	1984	1
410	20250326	143600	342281360	1974	1974	1974	1974	200
411	20250326	143500	341886560	1973	1984	1984	1973	1650
412	20250326	143400	338631099	1973	1976	1976	1973	3300
413	20250326	143300	332117866	1986	1986	1986	1986	0
414	20250326	143200	332117866	1986	1986	1986	1986	0
415	20250326	143100	332117866	1986	1987	1987	1986	50
416	20250326	143000	332018526	1987	1987	1987	1987	0
417	20250326	142900	332018526	1987	1987	1987	1987	0
418	20250326	142800	332018526	1987	1987	1987	1987	0
419	20250326	142700	332018526	1987	1987	1987	1987	0
420	20250326	142600	332018526	1987	1987	1987	1987	1
421	20250326	142500	332016539	1975	1975	1975	1975	197
422	20250326	142400	331627464	1988	1981	1988	1981	440
423	20250326	142300	330754389	1980	1973	1980	1973	2131
424	20250326	142200	326536409	1974	1974	1974	1974	362
425	20250326	142100	325821821	1981	1981	1981	1981	0
426	20250326	142000	325821821	1981	1975	1981	1975	131
427	20250326	141900	325563090	1975	1977	1977	1974	7600
428	20250326	141800	310550819	1979	1980	1980	1979	1804
429	20250326	141700	306980668	1981	1982	1982	1981	68
430	20250326	141600	306845932	1983	1983	1983	1983	6
431	20250326	141500	306834034	1983	1985	1986	1983	526
432	20250326	141400	305789919	1986	1986	1986	1986	5
433	20250326	141300	305779989	1988	1988	1988	1988	17
434	20250326	141200	305746193	1986	1986	1986	1986	1007
435	20250326	141100	303746291	1991	1991	1991	1991	0
436	20250326	141000	303746291	1991	1991	1991	1991	0
437	20250326	140900	303746291	1991	1991	1991	1991	0
438	20250326	140800	303746291	1991	1991	1991	1991	5
439	20250326	140700	303736336	1993	1992	1993	1989	6363
440	20250326	140600	291075923	1991	1991	1991	1991	2732
441	20250326	140500	285636511	1992	1992	1992	1992	8
442	20250326	140400	285620575	1991	1991	1991	1991	0
443	20250326	140300	285620575	1991	1991	1991	1991	0
444	20250326	140200	285620575	1991	1991	1991	1991	0
445	20250326	140100	285620575	1991	1991	1991	1991	630
446	20250326	140000	284366245	1991	1991	1991	1980	202
447	20250326	135900	283966219	1989	1989	1989	1989	1
448	20250326	135800	283964230	1987	1987	1987	1986	2179
449	20250326	135700	279634558	1984	1984	1984	1984	0
450	20250326	135600	279634558	1984	1984	1984	1984	0
451	20250326	135500	279634558	1984	1984	1984	1984	5
452	20250326	135400	279624638	1984	1984	1984	1984	0
453	20250326	135300	279624638	1984	1984	1984	1984	5
454	20250326	135200	279614718	1979	1979	1979	1979	0
455	20250326	135100	279614718	1979	1979	1979	1979	0
456	20250326	135000	279614718	1979	1979	1979	1979	1
457	20250326	134900	279612739	1988	1988	1988	1988	0
458	20250326	134800	279612739	1988	1988	1988	1988	0
459	20250326	134700	279612739	1988	1988	1988	1988	75
460	20250326	134600	279463639	1975	1988	1988	1975	9233
461	20250326	134500	261191121	1988	1988	1988	1988	0
462	20250326	134400	261191121	1988	1988	1988	1988	480
463	20250326	134300	260236881	1988	1988	1988	1988	0
464	20250326	134200	260236881	1988	1988	1988	1988	464
465	20250326	134100	259314449	1989	1989	1989	1989	0
466	20250326	134000	259314449	1989	1989	1989	1989	1779
467	20250326	133900	255776018	1990	1990	1990	1990	1888
468	20250326	133800	252018898	1992	1992	1992	1992	0
469	20250326	133700	252018898	1992	1992	1992	1992	8
470	20250326	133600	252002962	1992	1992	1992	1992	0
471	20250326	133500	252002962	1992	1992	1992	1992	0
472	20250326	133400	252002962	1992	1992	1992	1992	4
473	20250326	133300	251994994	1992	1992	1992	1992	7
474	20250326	133200	251981050	1992	1992	1992	1992	9
475	20250326	133100	251963122	1992	1992	1992	1992	0
476	20250326	133000	251963122	1992	1990	1992	1990	3078
477	20250326	132900	245833902	1990	1992	1992	1990	1001
478	20250326	132800	243839912	1993	1993	1993	1993	1
479	20250326	132700	243837919	1992	1992	1992	1992	0
480	20250326	132600	243837919	1992	1992	1992	1992	667
481	20250326	132500	242509255	1992	1992	1992	1992	0
482	20250326	132400	242509255	1992	1992	1992	1992	22
483	20250326	132300	242465431	1992	1992	1992	1992	0
484	20250326	132200	242465431	1992	1993	1993	1992	319
485	20250326	132100	241829980	1994	1993	1994	1993	6
486	20250326	132000	241818018	1993	1993	1993	1993	1
487	20250326	131900	241816025	1995	1995	1995	1995	0
488	20250326	131800	241816025	1995	1995	1995	1995	0
489	20250326	131700	241816025	1995	1995	1995	1995	1
490	20250326	131600	241814030	1994	1994	1994	1994	67
491	20250326	131500	241680432	1994	1994	1994	1994	1
492	20250326	131400	241678438	1994	1994	1994	1994	0
493	20250326	131300	241678438	1994	1994	1994	1994	2
494	20250326	131200	241674450	1989	1989	1989	1989	0
495	20250326	131100	241674450	1989	1994	1994	1989	2045
496	20250326	131000	237606821	1990	1990	1990	1990	0
497	20250326	130900	237606821	1990	1990	1990	1990	0
498	20250326	130800	237606821	1990	1990	1990	1990	0
499	20250326	130700	237606821	1990	1990	1990	1990	0
500	20250326	130600	237606821	1990	1990	1990	1990	0
501	20250326	130500	237606821	1990	1990	1990	1990	0
502	20250326	130400	237606821	1990	1990	1990	1990	2
503	20250326	130300	237602841	1989	1989	1989	1989	9
504	20250326	130200	237584940	1989	1989	1989	1989	0
505	20250326	130100	237584940	1989	1989	1989	1989	0
506	20250326	130000	237584940	1989	1989	1989	1989	0
507	20250326	125900	237584940	1989	1990	1990	1989	8450
508	20250326	125800	220777725	1990	1990	1990	1990	335
509	20250326	125700	220111075	1990	1990	1990	1990	0
510	20250326	125600	220111075	1990	1990	1990	1990	0
511	20250326	125500	220111075	1990	1990	1990	1990	0
512	20250326	125400	220111075	1990	1990	1990	1990	1
513	20250326	125300	220109085	1990	1990	1990	1990	0
514	20250326	125200	220109085	1990	1990	1990	1990	0
515	20250326	125100	220109085	1990	1990	1990	1990	2
516	20250326	125000	220105105	1988	1990	1990	1988	1829
517	20250326	124900	216468429	1991	1991	1991	1991	1115
518	20250326	124800	214248464	1995	1995	1995	1995	253
519	20250326	124700	213743729	1995	1995	1995	1995	0
520	20250326	124600	213743729	1995	1995	1995	1995	0
521	20250326	124500	213743729	1995	1995	1995	1995	0
522	20250326	124400	213743729	1995	1995	1995	1995	50
523	20250326	124300	213643979	1990	1990	1990	1990	0
524	20250326	124200	213643979	1990	1990	1990	1990	0
525	20250326	124100	213643979	1990	1990	1990	1990	0
526	20250326	124000	213643979	1990	1990	1990	1990	0
527	20250326	123900	213643979	1990	1990	1990	1990	2
528	20250326	123800	213639999	1990	1990	1990	1990	219
529	20250326	123700	213204189	1995	1995	1995	1995	0
530	20250326	123600	213204189	1995	1995	1995	1995	0
531	20250326	123500	213204189	1995	1995	1995	1995	0
532	20250326	123400	213204189	1995	1995	1995	1995	0
533	20250326	123300	213204189	1995	1995	1995	1995	44
534	20250326	123200	213116409	1998	1998	1998	1998	50
535	20250326	123100	213016509	1998	1998	1998	1998	0
536	20250326	123000	213016509	1998	1998	1998	1998	0
537	20250326	122900	213016509	1998	1998	1998	1998	0
538	20250326	122800	213016509	1998	1992	1998	1992	500
539	20250326	122700	212017562	1992	1988	1992	1988	483
540	20250326	122600	211056588	1988	1988	1988	1988	0
541	20250326	122500	211056588	1988	1988	1988	1988	5
542	20250326	122400	211046648	1986	1986	1986	1986	450
543	20250326	122300	210152948	1987	1987	1987	1987	150
544	20250326	122200	209854898	1988	1988	1988	1988	142
545	20250326	122100	209572602	1988	1989	1989	1988	2
546	20250326	122000	209568625	1989	1989	1989	1989	49
547	20250326	121900	209471164	1992	1990	1992	1990	300
548	20250326	121800	208874162	1990	1990	1990	1990	5
549	20250326	121700	208864212	1990	1990	1990	1990	0
550	20250326	121600	208864212	1990	1990	1990	1990	4
551	20250326	121500	208856252	1990	1990	1990	1990	0
552	20250326	121400	208856252	1990	1990	1990	1990	0
553	20250326	121300	208856252	1990	1990	1990	1990	0
554	20250326	121200	208856252	1990	1990	1990	1990	0
555	20250326	121100	208856252	1990	1990	1990	1990	0
556	20250326	121000	208856252	1990	1990	1990	1989	1087
557	20250326	120900	206694122	1989	1990	1990	1989	351
558	20250326	120800	205995982	1990	1990	1990	1990	201
559	20250326	120700	205595992	1991	1991	1991	1991	25
560	20250326	120600	205546217	1992	1992	1992	1992	0
561	20250326	120500	205546217	1992	1990	1992	1990	2
562	20250326	120400	205542235	1992	1992	1992	1992	10
563	20250326	120300	205522315	1990	1990	1990	1990	0
564	20250326	120200	205522315	1990	1990	1990	1990	0
565	20250326	120100	205522315	1990	1992	1992	1990	19
566	20250326	120000	205484469	1991	1991	1991	1991	5
567	20250326	115900	205474514	1991	1992	1992	1991	2
568	20250326	115800	205470531	1990	1990	1990	1990	0
569	20250326	115700	205470531	1990	1990	1990	1990	501
570	20250326	115600	204473541	1990	1990	1990	1990	4
571	20250326	115500	204465581	1990	1990	1990	1990	0
572	20250326	115400	204465581	1990	1990	1990	1990	1076
573	20250326	115300	202324341	1990	1990	1990	1990	0
574	20250326	115200	202324341	1990	1990	1990	1990	247
575	20250326	115100	201832811	1991	1991	1991	1991	0
576	20250326	115000	201832811	1991	1991	1991	1991	2
577	20250326	114900	201828829	1990	1991	1991	1990	160
578	20250326	114800	201510328	1992	1997	1998	1992	620
579	20250326	114700	200271722	1998	1998	1998	1998	0
580	20250326	114600	200271722	1998	1998	1998	1998	0
581	20250326	114500	200271722	1998	1998	1998	1998	0
582	20250326	114400	200271722	1998	1998	1998	1998	0
583	20250326	114300	200271722	1998	1998	1998	1998	1
584	20250326	114200	200269724	1996	1993	1996	1993	6
585	20250326	114100	200257757	1996	1990	1998	1990	57
586	20250326	114000	200144306	1996	1996	1996	1996	1000
587	20250326	113900	198148306	1996	1996	1996	1996	1
588	20250326	113800	198146310	1990	1990	1990	1990	0
589	20250326	113700	198146310	1990	1990	1990	1990	0
590	20250326	113600	198146310	1990	1990	1990	1990	0
591	20250326	113500	198146310	1990	1990	1990	1990	0
592	20250326	113400	198146310	1990	1990	1990	1990	0
593	20250326	113300	198146310	1990	1990	1990	1990	0
594	20250326	113200	198146310	1990	1990	1990	1990	0
595	20250326	113100	198146310	1990	1990	1990	1990	0
596	20250326	113000	198146310	1990	1990	1990	1990	50
597	20250326	112900	198046810	1995	1995	1995	1995	50
598	20250326	112800	197947060	1995	1995	1995	1995	1
599	20250326	112700	197945065	1990	1990	1990	1990	10
600	20250326	112600	197925165	1995	1995	1995	1995	10
601	20250326	112500	197905215	1990	1990	1990	1990	100
602	20250326	112400	197706215	1991	1992	1992	1991	70
603	20250326	112300	197566844	1991	1991	1991	1991	0
604	20250326	112200	197566844	1991	1991	1991	1991	0
605	20250326	112100	197566844	1991	1992	1992	1991	250
606	20250326	112000	197068884	1999	1999	1999	1999	0
607	20250326	111900	197068884	1999	1999	1999	1999	0
608	20250326	111800	197068884	1999	1999	1999	1999	0
609	20250326	111700	197068884	1999	1999	1999	1999	1
610	20250326	111600	197066885	1995	1995	1995	1995	0
611	20250326	111500	197066885	1995	1995	1995	1995	0
612	20250326	111400	197066885	1995	1993	1995	1993	200
613	20250326	111300	196667929	1993	1993	1993	1993	1005
614	20250326	111200	194664964	1995	1995	1995	1995	0
615	20250326	111100	194664964	1995	1995	1995	1995	0
616	20250326	111000	194664964	1995	1995	1995	1995	0
617	20250326	110900	194664964	1995	1995	1995	1995	23
618	20250326	110800	194619079	1991	1991	1991	1991	0
619	20250326	110700	194619079	1991	1992	1992	1991	3118
620	20250326	110600	188410888	1992	1992	1992	1992	0
621	20250326	110500	188410888	1992	1992	1992	1992	0
622	20250326	110400	188410888	1992	1992	1992	1992	0
623	20250326	110300	188410888	1992	1992	1992	1992	0
624	20250326	110200	188410888	1992	1992	1992	1992	0
625	20250326	110100	188410888	1992	1992	1992	1992	0
626	20250326	110000	188410888	1992	1992	1992	1992	0
627	20250326	105900	188410888	1992	1992	1992	1992	0
628	20250326	105800	188410888	1992	1992	1992	1992	20
629	20250326	105700	188371048	1993	1993	1993	1993	12
630	20250326	105600	188347132	1993	1993	1993	1993	300
631	20250326	105500	187749232	1993	1993	1993	1993	20
632	20250326	105400	187709372	2000	2000	2000	2000	0
633	20250326	105300	187709372	2000	2000	2000	2000	0
634	20250326	105200	187709372	2000	1994	2000	1994	1000
635	20250326	105100	185709558	2000	1994	2000	1994	46
636	20250326	105000	185617818	1994	1994	1994	1994	0
637	20250326	104900	185617818	1994	1994	1994	1994	10
638	20250326	104800	185597878	1995	1989	1995	1989	300
639	20250326	104700	184999816	1989	1989	1989	1989	3
640	20250326	104600	184993849	1987	1987	1987	1987	0
641	20250326	104500	184993849	1987	1987	1987	1987	145
642	20250326	104400	184705734	1986	1987	1987	1986	401
643	20250326	104300	183909297	1987	1987	1987	1987	100
644	20250326	104200	183710597	1987	1987	1987	1987	57
645	20250326	104100	183597338	1987	1987	1987	1987	1
646	20250326	104000	183595351	1987	1987	1987	1986	243
647	20250326	103900	183112545	1989	1989	1989	1989	0
648	20250326	103800	183112545	1989	1989	1989	1989	1
649	20250326	103700	183110556	1989	1989	1989	1989	10
650	20250326	103600	183090666	1989	1989	1989	1989	0
651	20250326	103500	183090666	1989	1989	1989	1989	4
652	20250326	103400	183082710	1990	1990	1990	1990	1
653	20250326	103300	183080720	1995	1995	1995	1995	0
654	20250326	103200	183080720	1995	1995	1995	1995	0
655	20250326	103100	183080720	1995	1995	1995	1995	1
656	20250326	103000	183078725	1987	1987	1987	1987	400
657	20250326	102900	182283925	1986	1986	1986	1986	0
658	20250326	102800	182283925	1986	1986	1986	1986	0
659	20250326	102700	182283925	1986	1986	1986	1986	0
660	20250326	102600	182283925	1986	1986	1986	1986	30
661	20250326	102500	182224345	2000	2000	2000	2000	6
662	20250326	102400	182212345	2000	1992	2000	1992	1700
663	20250326	102300	178817963	1992	1992	1992	1992	0
664	20250326	102200	178817963	1992	1992	1992	1992	100
665	20250326	102100	178618763	1994	1994	1994	1994	0
666	20250326	102000	178618763	1994	1994	1994	1994	0
667	20250326	101900	178618763	1994	1994	1994	1994	0
668	20250326	101800	178618763	1994	1988	1994	1988	500
669	20250326	101700	177622693	1982	1983	1983	1982	884
670	20250326	101600	175870551	1983	1983	1983	1983	0
671	20250326	101500	175870551	1983	1983	1983	1983	200
672	20250326	101400	175473951	1983	1983	1983	1983	5
673	20250326	101300	175464036	1990	1990	1990	1990	0
674	20250326	101200	175464036	1990	1990	1990	1990	0
675	20250326	101100	175464036	1990	1990	1990	1990	0
676	20250326	101000	175464036	1990	1990	1990	1990	216
677	20250326	100900	175034196	1990	1990	1990	1990	80
678	20250326	100800	174874996	1992	1989	1992	1989	2323
679	20250326	100700	170253590	1988	1982	1988	1982	7740
680	20250326	100600	154895408	1984	1984	1984	1984	4
681	20250326	100500	154887472	1982	1982	1982	1982	0
682	20250326	100400	154887472	1982	1982	1982	1982	1550
683	20250326	100300	151815372	1982	1979	1982	1978	4
684	20250326	100200	151807451	1981	1980	1981	1980	4344
685	20250326	100100	143203987	1981	1981	1981	1981	3
686	20250326	100000	143198044	1977	1978	1978	1977	177
687	20250326	095900	142848040	1981	1981	1981	1981	0
688	20250326	095800	142848040	1981	1981	1981	1981	0
689	20250326	095700	142848040	1981	1979	1981	1977	2003
690	20250326	095600	138884105	1979	1979	1979	1978	98
691	20250326	095500	138690248	1978	1978	1978	1978	7
692	20250326	095400	138676402	1978	1978	1978	1978	0
693	20250326	095300	138676402	1978	1978	1978	1978	750
694	20250326	095200	137192902	1978	1978	1978	1978	74
695	20250326	095100	137046530	1982	1982	1982	1982	0
696	20250326	095000	137046530	1982	1982	1982	1982	0
697	20250326	094900	137046530	1982	1982	1982	1982	111
698	20250326	094800	136826528	1982	1980	1982	1978	552
699	20250326	094700	135733248	1978	1978	1978	1978	1
700	20250326	094600	135731270	1978	1978	1978	1978	206
701	20250326	094500	135323802	1978	1974	1978	1973	277
702	20250326	094400	134775959	1973	1974	1974	1973	1936
703	20250326	094300	130955918	1975	1977	1977	1975	11110
704	20250326	094200	109012203	1980	1980	1980	1980	0
705	20250326	094100	109012203	1980	1980	1980	1980	0
706	20250326	094000	109012203	1980	1984	1984	1980	201
707	20250326	093900	108614219	1975	1977	1977	1975	3287
708	20250326	093800	102120505	1989	1989	1989	1989	1
709	20250326	093700	102118516	1976	1978	1978	1976	1049
710	20250326	093600	100045292	1980	1980	1980	1980	0
711	20250326	093500	100045292	1980	1976	1980	1975	212
712	20250326	093400	99626067	1975	1978	1978	1975	5933
713	20250326	093300	87904785	1978	1978	1978	1978	23
714	20250326	093200	87859291	1978	1976	1978	1976	1153
715	20250326	093100	85580859	1976	1976	1976	1976	5
716	20250326	093000	85570979	1976	1976	1976	1976	1008
717	20250326	092900	83579171	1976	1976	1976	1976	625
718	20250326	092800	82344171	1976	1982	1982	1976	14316
719	20250326	092700	54025405	1983	1986	1986	1983	931
720	20250326	092600	52179203	1981	1981	1981	1981	100
721	20250326	092500	51981103	1980	1983	1983	1980	2097
722	20250326	092400	47827302	1983	1983	1983	1983	100
723	20250326	092300	47629002	1983	1983	1983	1983	100
724	20250326	092200	47430702	1983	1983	1983	1983	78
725	20250326	092100	47276028	1981	1981	1981	1981	0
726	20250326	092000	47276028	1981	1982	1982	1981	34
727	20250326	091900	47208664	1980	1981	1998	1980	2151
728	20250326	091800	42948591	1981	1981	1981	1981	624
729	20250326	091700	41712447	1981	1982	1982	1980	3263
730	20250326	091600	35250393	1982	1985	1985	1982	2500
731	20250326	091500	30295345	1984	1986	1998	1982	2246
732	20250326	091400	25838712	1984	1986	1986	1984	806
733	20250326	091300	24239282	1998	1987	1999	1986	210
734	20250326	091200	23821996	1987	1987	1987	1987	821
735	20250326	091100	22190669	2000	1993	2000	1993	1580
736	20250326	091000	19041715	2000	2000	2000	2000	99
737	20250326	090900	18843715	2005	2005	2005	2005	0
738	20250326	090800	18843715	2005	1999	2005	1994	1384
739	20250326	090700	16084003	2010	2000	2010	2000	359
740	20250326	090600	15365988	2010	2010	2010	2010	5
741	20250326	090500	15355938	2000	2000	2010	2000	1255
742	20250326	090400	12845918	2005	2010	2010	2005	144
743	20250326	090300	12557048	2020	2020	2020	2020	5
744	20250326	090200	12546948	2020	2010	2020	2010	1008
745	20250326	090100	10511103	2010	1994	2010	1994	474
746	20250326	090000	9561003	2005	1993	2005	1993	4797