KissMeData/348080/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	203700	448271607	1973	1973	1973	1973	9532
3	20240328	203600	448271607	1973	1973	1973	1973	0
4	20240328	203500	448271607	1973	1973	1973	1973	0
5	20240328	203400	448271607	1973	1973	1973	1973	0
6	20240328	203300	448271607	1973	1973	1973	1973	0
7	20240328	203200	448271607	1973	1973	1973	1973	0
8	20240328	203100	448271607	1973	1973	1973	1973	0
9	20240328	203000	448271607	1973	1973	1973	1973	0
10	20240328	202900	448271607	1973	1973	1973	1973	0
11	20240328	202800	448271607	1973	1973	1973	1973	0
12	20240328	202700	448271607	1973	1973	1973	1973	0
13	20240328	202600	448271607	1973	1973	1973	1973	0
14	20240328	202500	448271607	1973	1973	1973	1973	0
15	20240328	202400	448271607	1973	1973	1973	1973	0
16	20240328	202300	448271607	1973	1973	1973	1973	0
17	20240328	202200	448271607	1973	1973	1973	1973	0
18	20240328	202100	448271607	1973	1973	1973	1973	0
19	20240328	202000	448271607	1973	1973	1973	1973	0
20	20240328	201900	448271607	1973	1973	1973	1973	0
21	20240328	201800	448271607	1973	1973	1973	1973	0
22	20240328	201700	448271607	1973	1973	1973	1973	0
23	20240328	201600	448271607	1973	1973	1973	1973	0
24	20240328	201500	448271607	1973	1973	1973	1973	0
25	20240328	201400	448271607	1973	1973	1973	1973	0
26	20240328	201300	448271607	1973	1973	1973	1973	0
27	20240328	201200	448271607	1973	1973	1973	1973	0
28	20240328	201100	448271607	1973	1973	1973	1973	0
29	20240328	201000	448271607	1973	1973	1973	1973	0
30	20240328	200900	448271607	1973	1973	1973	1973	0
31	20240328	200800	448271607	1973	1973	1973	1973	0
32	20240328	200700	448271607	1973	1973	1973	1973	9532
33	20240328	200600	448271607	1973	1973	1973	1973	0
34	20240328	200500	448271607	1973	1973	1973	1973	0
35	20240328	200400	448271607	1973	1973	1973	1973	0
36	20240328	200300	448271607	1973	1973	1973	1973	0
37	20240328	200200	448271607	1973	1973	1973	1973	0
38	20240328	200100	448271607	1973	1973	1973	1973	0
39	20240328	200000	448271607	1973	1973	1973	1973	0
40	20240328	195900	448271607	1973	1973	1973	1973	0
41	20240328	195800	448271607	1973	1973	1973	1973	0
42	20240328	195700	448271607	1973	1973	1973	1973	0
43	20240328	195600	448271607	1973	1973	1973	1973	0
44	20240328	195500	448271607	1973	1973	1973	1973	0
45	20240328	195400	448271607	1973	1973	1973	1973	0
46	20240328	195300	448271607	1973	1973	1973	1973	0
47	20240328	195200	448271607	1973	1973	1973	1973	0
48	20240328	195100	448271607	1973	1973	1973	1973	0
49	20240328	195000	448271607	1973	1973	1973	1973	0
50	20240328	194900	448271607	1973	1973	1973	1973	0
51	20240328	194800	448271607	1973	1973	1973	1973	0
52	20240328	194700	448271607	1973	1973	1973	1973	0
53	20240328	194600	448271607	1973	1973	1973	1973	0
54	20240328	194500	448271607	1973	1973	1973	1973	0
55	20240328	194400	448271607	1973	1973	1973	1973	0
56	20240328	194300	448271607	1973	1973	1973	1973	0
57	20240328	194200	448271607	1973	1973	1973	1973	0
58	20240328	194100	448271607	1973	1973	1973	1973	0
59	20240328	194000	448271607	1973	1973	1973	1973	0
60	20240328	193900	448271607	1973	1973	1973	1973	0
61	20240328	193800	448271607	1973	1973	1973	1973	0
62	20240328	193700	448271607	1973	1973	1973	1973	9532
63	20240328	193600	448271607	1973	1973	1973	1973	0
64	20240328	193500	448271607	1973	1973	1973	1973	0
65	20240328	193400	448271607	1973	1973	1973	1973	0
66	20240328	193300	448271607	1973	1973	1973	1973	0
67	20240328	193200	448271607	1973	1973	1973	1973	0
68	20240328	193100	448271607	1973	1973	1973	1973	0
69	20240328	193000	448271607	1973	1973	1973	1973	0
70	20240328	192900	448271607	1973	1973	1973	1973	0
71	20240328	192800	448271607	1973	1973	1973	1973	0
72	20240328	192700	448271607	1973	1973	1973	1973	0
73	20240328	192600	448271607	1973	1973	1973	1973	0
74	20240328	192500	448271607	1973	1973	1973	1973	0
75	20240328	192400	448271607	1973	1973	1973	1973	0
76	20240328	192300	448271607	1973	1973	1973	1973	0
77	20240328	192200	448271607	1973	1973	1973	1973	0
78	20240328	192100	448271607	1973	1973	1973	1973	0
79	20240328	192000	448271607	1973	1973	1973	1973	0
80	20240328	191900	448271607	1973	1973	1973	1973	0
81	20240328	191800	448271607	1973	1973	1973	1973	0
82	20240328	191700	448271607	1973	1973	1973	1973	0
83	20240328	191600	448271607	1973	1973	1973	1973	0
84	20240328	191500	448271607	1973	1973	1973	1973	0
85	20240328	191400	448271607	1973	1973	1973	1973	0
86	20240328	191300	448271607	1973	1973	1973	1973	0
87	20240328	191200	448271607	1973	1973	1973	1973	0
88	20240328	191100	448271607	1973	1973	1973	1973	0
89	20240328	191000	448271607	1973	1973	1973	1973	0
90	20240328	190900	448271607	1973	1973	1973	1973	0
91	20240328	190800	448271607	1973	1973	1973	1973	0
92	20240328	190700	448271607	1973	1973	1973	1973	9532
93	20240328	190600	448271607	1973	1973	1973	1973	0
94	20240328	190500	448271607	1973	1973	1973	1973	0
95	20240328	190400	448271607	1973	1973	1973	1973	0
96	20240328	190300	448271607	1973	1973	1973	1973	0
97	20240328	190200	448271607	1973	1973	1973	1973	0
98	20240328	190100	448271607	1973	1973	1973	1973	0
99	20240328	190000	448271607	1973	1973	1973	1973	0
100	20240328	185900	448271607	1973	1973	1973	1973	0
101	20240328	185800	448271607	1973	1973	1973	1973	0
102	20240328	185700	448271607	1973	1973	1973	1973	0
103	20240328	185600	448271607	1973	1973	1973	1973	0
104	20240328	185500	448271607	1973	1973	1973	1973	0
105	20240328	185400	448271607	1973	1973	1973	1973	0
106	20240328	185300	448271607	1973	1973	1973	1973	0
107	20240328	185200	448271607	1973	1973	1973	1973	0
108	20240328	185100	448271607	1973	1973	1973	1973	0
109	20240328	185000	448271607	1973	1973	1973	1973	0
110	20240328	184900	448271607	1973	1973	1973	1973	0
111	20240328	184800	448271607	1973	1973	1973	1973	0
112	20240328	184700	448271607	1973	1973	1973	1973	0
113	20240328	184600	448271607	1973	1973	1973	1973	0
114	20240328	184500	448271607	1973	1973	1973	1973	0
115	20240328	184400	448271607	1973	1973	1973	1973	0
116	20240328	184300	448271607	1973	1973	1973	1973	0
117	20240328	184200	448271607	1973	1973	1973	1973	0
118	20240328	184100	448271607	1973	1973	1973	1973	0
119	20240328	184000	448271607	1973	1973	1973	1973	0
120	20240328	183900	448271607	1973	1973	1973	1973	0
121	20240328	183800	448271607	1973	1973	1973	1973	0
122	20240328	183700	448271607	1973	1973	1973	1973	9532
123	20240328	183600	448271607	1973	1973	1973	1973	0
124	20240328	183500	448271607	1973	1973	1973	1973	0
125	20240328	183400	448271607	1973	1973	1973	1973	0
126	20240328	183300	448271607	1973	1973	1973	1973	0
127	20240328	183200	448271607	1973	1973	1973	1973	0
128	20240328	183100	448271607	1973	1973	1973	1973	0
129	20240328	183000	448271607	1973	1973	1973	1973	0
130	20240328	182900	448271607	1973	1973	1973	1973	0
131	20240328	182800	448271607	1973	1973	1973	1973	0
132	20240328	182700	448271607	1973	1973	1973	1973	0
133	20240328	182600	448271607	1973	1973	1973	1973	0
134	20240328	182500	448271607	1973	1973	1973	1973	0
135	20240328	182400	448271607	1973	1973	1973	1973	0
136	20240328	182300	448271607	1973	1973	1973	1973	0
137	20240328	182200	448271607	1973	1973	1973	1973	0
138	20240328	182100	448271607	1973	1973	1973	1973	0
139	20240328	182000	448271607	1973	1973	1973	1973	0
140	20240328	181900	448271607	1973	1973	1973	1973	0
141	20240328	181800	448271607	1973	1973	1973	1973	0
142	20240328	181700	448271607	1973	1973	1973	1973	0
143	20240328	181600	448271607	1973	1973	1973	1973	0
144	20240328	181500	448271607	1973	1973	1973	1973	0
145	20240328	181400	448271607	1973	1973	1973	1973	0
146	20240328	181300	448271607	1973	1973	1973	1973	0
147	20240328	181200	448271607	1973	1973	1973	1973	0
148	20240328	181100	448271607	1973	1973	1973	1973	0
149	20240328	181000	448271607	1973	1973	1973	1973	0
150	20240328	180900	448271607	1973	1973	1973	1973	0
151	20240328	180800	448271607	1973	1973	1973	1973	0
152	20240328	180700	448271607	1973	1973	1973	1973	9532
153	20240328	180600	448271607	1973	1973	1973	1973	0
154	20240328	180500	448271607	1973	1973	1973	1973	0
155	20240328	180400	448271607	1973	1973	1973	1973	0
156	20240328	180300	448271607	1973	1973	1973	1973	0
157	20240328	180200	448271607	1973	1973	1973	1973	0
158	20240328	180100	448271607	1973	1973	1973	1973	0
159	20240328	180000	448271607	1973	1973	1973	1973	0
160	20240328	175900	448271607	1973	1973	1973	1973	0
161	20240328	175800	448271607	1973	1973	1973	1973	0
162	20240328	175700	448271607	1973	1973	1973	1973	0
163	20240328	175600	448271607	1973	1973	1973	1973	0
164	20240328	175500	448271607	1973	1973	1973	1973	0
165	20240328	175400	448271607	1973	1973	1973	1973	0
166	20240328	175300	448271607	1973	1973	1973	1973	0
167	20240328	175200	448271607	1973	1973	1973	1973	0
168	20240328	175100	448271607	1973	1973	1973	1973	0
169	20240328	175000	448271607	1973	1973	1973	1973	0
170	20240328	174900	448271607	1973	1973	1973	1973	0
171	20240328	174800	448271607	1973	1973	1973	1973	0
172	20240328	174700	448271607	1973	1973	1973	1973	0
173	20240328	174600	448271607	1973	1973	1973	1973	0
174	20240328	174500	448271607	1973	1973	1973	1973	0
175	20240328	174400	448271607	1973	1973	1973	1973	0
176	20240328	174300	448271607	1973	1973	1973	1973	0
177	20240328	174200	448271607	1973	1973	1973	1973	0
178	20240328	174100	448271607	1973	1973	1973	1973	0
179	20240328	174000	448271607	1973	1973	1973	1973	0
180	20240328	173900	448271607	1973	1973	1973	1973	0
181	20240328	173800	448271607	1973	1973	1973	1973	0
182	20240328	173700	448271607	1973	1973	1973	1973	9532
183	20240328	173600	448271607	1973	1973	1973	1973	0
184	20240328	173500	448271607	1973	1973	1973	1973	0
185	20240328	173400	448271607	1973	1973	1973	1973	0
186	20240328	173300	448271607	1973	1973	1973	1973	0
187	20240328	173200	448271607	1973	1973	1973	1973	0
188	20240328	173100	448271607	1973	1973	1973	1973	0
189	20240328	173000	448271607	1973	1973	1973	1973	0
190	20240328	172900	448271607	1973	1973	1973	1973	0
191	20240328	172800	448271607	1973	1973	1973	1973	0
192	20240328	172700	448271607	1973	1973	1973	1973	0
193	20240328	172600	448271607	1973	1973	1973	1973	0
194	20240328	172500	448271607	1973	1973	1973	1973	0
195	20240328	172400	448271607	1973	1973	1973	1973	0
196	20240328	172300	448271607	1973	1973	1973	1973	0
197	20240328	172200	448271607	1973	1973	1973	1973	0
198	20240328	172100	448271607	1973	1973	1973	1973	0
199	20240328	172000	448271607	1973	1973	1973	1973	0
200	20240328	171900	448271607	1973	1973	1973	1973	0
201	20240328	171800	448271607	1973	1973	1973	1973	0
202	20240328	171700	448271607	1973	1973	1973	1973	0
203	20240328	171600	448271607	1973	1973	1973	1973	0
204	20240328	171500	448271607	1973	1973	1973	1973	0
205	20240328	171400	448271607	1973	1973	1973	1973	0
206	20240328	171300	448271607	1973	1973	1973	1973	0
207	20240328	171200	448271607	1973	1973	1973	1973	0
208	20240328	171100	448271607	1973	1973	1973	1973	0
209	20240328	171000	448271607	1973	1973	1973	1973	0
210	20240328	170900	448271607	1973	1973	1973	1973	0
211	20240328	170800	448271607	1973	1973	1973	1973	0
212	20240328	170700	448271607	1973	1973	1973	1973	9532
213	20240328	170600	448271607	1973	1973	1973	1973	0
214	20240328	170500	448271607	1973	1973	1973	1973	0
215	20240328	170400	448271607	1973	1973	1973	1973	0
216	20240328	170300	448271607	1973	1973	1973	1973	0
217	20240328	170200	448271607	1973	1973	1973	1973	0
218	20240328	170100	448271607	1973	1973	1973	1973	0
219	20240328	170000	448271607	1973	1973	1973	1973	0
220	20240328	165900	448271607	1973	1973	1973	1973	0
221	20240328	165800	448271607	1973	1973	1973	1973	0
222	20240328	165700	448271607	1973	1973	1973	1973	0
223	20240328	165600	448271607	1973	1973	1973	1973	0
224	20240328	165500	448271607	1973	1973	1973	1973	0
225	20240328	165400	448271607	1973	1973	1973	1973	0
226	20240328	165300	448271607	1973	1973	1973	1973	0
227	20240328	165200	448271607	1973	1973	1973	1973	0
228	20240328	165100	448271607	1973	1973	1973	1973	0
229	20240328	165000	448271607	1973	1973	1973	1973	0
230	20240328	164900	448271607	1973	1973	1973	1973	0
231	20240328	164800	448271607	1973	1973	1973	1973	0
232	20240328	164700	448271607	1973	1973	1973	1973	0
233	20240328	164600	448271607	1973	1973	1973	1973	0
234	20240328	164500	448271607	1973	1973	1973	1973	0
235	20240328	164400	448271607	1973	1973	1973	1973	0
236	20240328	164300	448271607	1973	1973	1973	1973	0
237	20240328	164200	448271607	1973	1973	1973	1973	0
238	20240328	164100	448271607	1973	1973	1973	1973	0
239	20240328	164000	448271607	1973	1973	1973	1973	0
240	20240328	163900	448271607	1973	1973	1973	1973	0
241	20240328	163800	448271607	1973	1973	1973	1973	0
242	20240328	163700	448271607	1973	1973	1973	1973	9532
243	20240328	163600	448271607	1973	1973	1973	1973	0
244	20240328	163500	448271607	1973	1973	1973	1973	0
245	20240328	163400	448271607	1973	1973	1973	1973	0
246	20240328	163300	448271607	1973	1973	1973	1973	0
247	20240328	163200	448271607	1973	1973	1973	1973	0
248	20240328	163100	448271607	1973	1973	1973	1973	0
249	20240328	163000	448271607	1973	1973	1973	1973	0
250	20240328	162900	448271607	1973	1973	1973	1973	0
251	20240328	162800	448271607	1973	1973	1973	1973	0
252	20240328	162700	448271607	1973	1973	1973	1973	0
253	20240328	162600	448271607	1973	1973	1973	1973	0
254	20240328	162500	448271607	1973	1973	1973	1973	0
255	20240328	162400	448271607	1973	1973	1973	1973	0
256	20240328	162300	448271607	1973	1973	1973	1973	0
257	20240328	162200	448271607	1973	1973	1973	1973	0
258	20240328	162100	448271607	1973	1973	1973	1973	0
259	20240328	162000	448271607	1973	1973	1973	1973	0
260	20240328	161900	448271607	1973	1973	1973	1973	0
261	20240328	161800	448271607	1973	1973	1973	1973	0
262	20240328	161700	448271607	1973	1973	1973	1973	0
263	20240328	161600	448271607	1973	1973	1973	1973	0
264	20240328	161500	448271607	1973	1973	1973	1973	0
265	20240328	161400	448271607	1973	1973	1973	1973	0
266	20240328	161300	448271607	1973	1973	1973	1973	0
267	20240328	161200	448271607	1973	1973	1973	1973	0
268	20240328	161100	448271607	1973	1973	1973	1973	0
269	20240328	161000	448271607	1973	1973	1973	1973	0
270	20240328	160900	448271607	1973	1973	1973	1973	0
271	20240328	160800	448271607	1973	1973	1973	1973	0
272	20240328	160700	448271607	1973	1973	1973	1973	9532
273	20240328	160600	448271607	1973	1973	1973	1973	0
274	20240328	160500	448271607	1973	1973	1973	1973	0
275	20240328	160400	448271607	1973	1973	1973	1973	0
276	20240328	160300	448271607	1973	1973	1973	1973	0
277	20240328	160200	448271607	1973	1973	1973	1973	0
278	20240328	160100	448271607	1973	1973	1973	1973	0
279	20240328	160000	448271607	1973	1973	1973	1973	0
280	20240328	155900	448271607	1973	1973	1973	1973	0
281	20240328	155800	448271607	1973	1973	1973	1973	0
282	20240328	155700	448271607	1973	1973	1973	1973	0
283	20240328	155600	448271607	1973	1973	1973	1973	0
284	20240328	155500	448271607	1973	1973	1973	1973	0
285	20240328	155400	448271607	1973	1973	1973	1973	0
286	20240328	155300	448271607	1973	1973	1973	1973	0
287	20240328	155200	448271607	1973	1973	1973	1973	0
288	20240328	155100	448271607	1973	1973	1973	1973	0
289	20240328	155000	448271607	1973	1973	1973	1973	0
290	20240328	154900	448271607	1973	1973	1973	1973	0
291	20240328	154800	448271607	1973	1973	1973	1973	0
292	20240328	154700	448271607	1973	1973	1973	1973	0
293	20240328	154600	448271607	1973	1973	1973	1973	0
294	20240328	154500	448271607	1973	1973	1973	1973	0
295	20240328	154400	448271607	1973	1973	1973	1973	0
296	20240328	154300	448271607	1973	1973	1973	1973	0
297	20240328	154200	448271607	1973	1973	1973	1973	0
298	20240328	154100	448271607	1973	1973	1973	1973	0
299	20240328	154000	448271607	1973	1973	1973	1973	0
300	20240328	153900	448271607	1973	1973	1973	1973	0
301	20240328	153800	448271607	1973	1973	1973	1973	0
302	20240328	153700	448271607	1973	1973	1973	1973	9532
303	20240328	153600	448271607	1973	1973	1973	1973	0
304	20240328	153500	448271607	1973	1973	1973	1973	0
305	20240328	153400	448271607	1973	1973	1973	1973	0
306	20240328	153300	448271607	1973	1973	1973	1973	0
307	20240328	153200	448271607	1973	1973	1973	1973	0
308	20240328	153100	448271607	1973	1973	1973	1973	0
309	20240328	153000	448271607	1973	1973	1973	1973	9532
310	20240328	152900	429464971	1974	1974	1974	1974	0
311	20240328	152800	429464971	1974	1974	1974	1974	0
312	20240328	152700	429464971	1974	1974	1974	1974	0
313	20240328	152600	429464971	1974	1974	1974	1974	0
314	20240328	152500	429464971	1974	1974	1974	1974	0
315	20240328	152400	429464971	1974	1974	1974	1974	0
316	20240328	152300	429464971	1974	1974	1974	1974	0
317	20240328	152200	429464971	1974	1974	1974	1974	0
318	20240328	152100	429464971	1974	1974	1974	1974	0
319	20240328	152000	429464971	1974	1974	1974	1974	0
320	20240328	151900	429464971	1974	1974	1974	1974	30
321	20240328	151800	429405751	1974	1977	1977	1973	13611
322	20240328	151700	402537275	1977	1976	1977	1976	349
323	20240328	151600	401847567	1976	1976	1976	1976	161
324	20240328	151500	401529431	1976	1977	1977	1976	1804
325	20240328	151400	397964193	1978	1978	1978	1978	5
326	20240328	151300	397954303	1977	1977	1977	1977	2
327	20240328	151200	397950349	1977	1977	1977	1977	0
328	20240328	151100	397950349	1977	1977	1977	1977	466
329	20240328	151000	397029067	1975	1978	1978	1975	1000
330	20240328	150900	395052782	1980	1983	1983	1980	168
331	20240328	150800	394720115	1980	1980	1980	1980	0
332	20240328	150700	394720115	1980	1980	1980	1980	195
333	20240328	150600	394334015	1978	1978	1978	1978	0
334	20240328	150500	394334015	1978	1978	1978	1978	0
335	20240328	150400	394334015	1978	1978	1978	1976	2906
336	20240328	150300	388589553	1977	1977	1977	1977	80
337	20240328	150200	388431393	1978	1980	1980	1978	20
338	20240328	150100	388391813	1982	1982	1982	1982	30
339	20240328	150000	388332353	1983	1983	1983	1983	0
340	20240328	145900	388332353	1983	1983	1983	1983	7
341	20240328	145800	388318472	1977	1977	1977	1977	0
342	20240328	145700	388318472	1977	1977	1977	1977	110
343	20240328	145600	388101002	1976	1977	1977	1976	1000
344	20240328	145500	386124982	1984	1984	1984	1984	1
345	20240328	145400	386122998	1976	1976	1976	1976	0
346	20240328	145300	386122998	1976	1977	1977	1976	602
347	20240328	145200	384933215	1977	1977	1977	1977	0
348	20240328	145100	384933215	1977	1977	1977	1977	30
349	20240328	145000	384873905	1977	1977	1977	1977	0
350	20240328	144900	384873905	1977	1978	1978	1977	190
351	20240328	144800	384498250	1977	1978	1978	1977	1319
352	20240328	144700	381890542	1977	1977	1977	1977	0
353	20240328	144600	381890542	1977	1977	1977	1977	0
354	20240328	144500	381890542	1977	1975	1980	1975	2846
355	20240328	144400	376267977	1976	1978	1978	1976	434
356	20240328	144300	375410264	1977	1977	1977	1977	0
357	20240328	144200	375410264	1977	1977	1977	1977	0
358	20240328	144100	375410264	1977	1979	1979	1977	620
359	20240328	144000	374184374	1981	1980	1981	1980	2300
360	20240328	143900	369630334	1981	1981	1981	1975	5288
361	20240328	143800	359165445	1981	1993	1993	1981	7998
362	20240328	143700	343311015	1984	1985	1985	1984	6245
363	20240328	143600	330915306	1993	1986	1993	1986	320
364	20240328	143500	330278036	1993	1993	1993	1993	150
365	20240328	143400	329979086	1993	1993	1993	1993	0
366	20240328	143300	329979086	1993	1993	1993	1993	57
367	20240328	143200	329865485	1993	1993	1993	1993	0
368	20240328	143100	329865485	1993	1993	1993	1993	10
369	20240328	143000	329845555	1994	1994	1994	1994	0
370	20240328	142900	329845555	1994	1994	1994	1994	0
371	20240328	142800	329845555	1994	1985	1994	1985	108
372	20240328	142700	329631085	1985	1985	1985	1985	5
373	20240328	142600	329621160	1985	1985	1985	1985	0
374	20240328	142500	329621160	1985	1986	1986	1985	3000
375	20240328	142400	323665541	1995	1985	1995	1985	989
376	20240328	142300	321702276	1984	1984	1984	1984	146
377	20240328	142200	321412612	1984	1990	1990	1984	5940
378	20240328	142100	309622147	1990	1990	1990	1990	0
379	20240328	142000	309622147	1990	1990	1990	1990	0
380	20240328	141900	309622147	1990	1990	1990	1990	30
381	20240328	141800	309562447	1990	1990	1990	1990	0
382	20240328	141700	309562447	1990	1990	1990	1990	0
383	20240328	141600	309562447	1990	1990	1990	1990	0
384	20240328	141500	309562447	1990	1990	1990	1990	0
385	20240328	141400	309562447	1990	1990	1990	1990	50
386	20240328	141300	309462947	1990	1990	1990	1990	115
387	20240328	141200	309234097	1994	1994	1994	1994	0
388	20240328	141100	309234097	1994	1994	1994	1994	30
389	20240328	141000	309174277	1994	1994	1994	1994	0
390	20240328	140900	309174277	1994	1994	1994	1994	0
391	20240328	140800	309174277	1994	1994	1994	1994	0
392	20240328	140700	309174277	1994	1994	1994	1994	108
393	20240328	140600	308958925	1994	1994	1994	1994	10
394	20240328	140500	308938985	1986	1986	1986	1986	0
395	20240328	140400	308938985	1986	1992	1992	1986	200
396	20240328	140300	308540789	1994	1995	1995	1994	111
397	20240328	140200	308319358	1995	1995	1995	1995	4
398	20240328	140100	308311378	1995	1995	1995	1995	20
399	20240328	140000	308271478	1994	1994	1994	1994	0
400	20240328	135900	308271478	1994	1994	1994	1994	7
401	20240328	135800	308257520	1994	1994	1994	1994	29
402	20240328	135700	308199694	1998	1998	1998	1998	1
403	20240328	135600	308197696	1999	1999	1999	1999	30
404	20240328	135500	308137726	1999	1999	1999	1999	301
405	20240328	135400	307536027	1999	1999	1999	1999	0
406	20240328	135300	307536027	1999	1999	1999	1999	0
407	20240328	135200	307536027	1999	1999	1999	1999	0
408	20240328	135100	307536027	1999	1999	1999	1999	0
409	20240328	135000	307536027	1999	1999	1999	1999	0
410	20240328	134900	307536027	1999	1999	1999	1999	0
411	20240328	134800	307536027	1999	1999	1999	1999	1
412	20240328	134700	307534028	1992	1992	1992	1992	1
413	20240328	134600	307532036	1999	1993	1999	1993	69
414	20240328	134500	307394513	1992	1992	1992	1992	844
415	20240328	134400	305713265	1992	1984	1992	1984	74
416	20240328	134300	305566441	1992	1991	1992	1991	111
417	20240328	134200	305345429	1991	1991	1991	1991	261
418	20240328	134100	304825778	1991	1991	1991	1991	0
419	20240328	134000	304825778	1991	1991	1991	1991	0
420	20240328	133900	304825778	1991	1991	1991	1991	0
421	20240328	133800	304825778	1991	1991	1991	1991	1
422	20240328	133700	304823787	1990	1990	1990	1990	0
423	20240328	133600	304823787	1990	1990	1990	1990	451
424	20240328	133500	303926297	1991	1989	1991	1989	21
425	20240328	133400	303884526	1992	1992	1992	1992	11
426	20240328	133300	303862614	1992	1992	1992	1992	1
427	20240328	133200	303860622	1991	1991	1991	1991	88
428	20240328	133100	303685414	1992	1991	1992	1991	200
429	20240328	133000	303287130	1992	1993	1993	1984	482
430	20240328	132900	302330825	1984	1999	1999	1984	1759
431	20240328	132800	298835565	1999	1999	1999	1999	1001
432	20240328	132700	296834566	1999	1999	1999	1999	133
433	20240328	132600	296568699	1999	1999	1999	1999	0
434	20240328	132500	296568699	1999	1999	1999	1999	1
435	20240328	132400	296566700	1999	1999	1999	1999	50
436	20240328	132300	296466750	1999	1999	1999	1999	1
437	20240328	132200	296464751	1998	1998	1998	1998	6
438	20240328	132100	296452763	2000	2000	2000	2000	0
439	20240328	132000	296452763	2000	2000	2000	2000	0
440	20240328	131900	296452763	2000	1989	2000	1989	335
441	20240328	131800	295786194	1989	1989	1989	1989	0
442	20240328	131700	295786194	1989	1985	1989	1985	22
443	20240328	131600	295742444	1989	1989	1989	1989	239
444	20240328	131500	295267073	1990	1991	1991	1989	1980
445	20240328	131400	291326535	1999	1999	1999	1999	500
446	20240328	131300	290327035	2000	2000	2000	2000	0
447	20240328	131200	290327035	2000	2000	2000	2000	0
448	20240328	131100	290327035	2000	2000	2000	2000	0
449	20240328	131000	290327035	2000	2000	2000	2000	30
450	20240328	130900	290267035	2000	2000	2000	2000	4
451	20240328	130800	290259035	2000	1991	2000	1991	709
452	20240328	130700	288847281	2015	2015	2015	2015	0
453	20240328	130600	288847281	2015	2015	2015	2015	0
454	20240328	130500	288847281	2015	2015	2015	2015	1
455	20240328	130400	288845266	2015	2015	2015	2005	197
456	20240328	130300	288449771	2015	2015	2015	2015	1
457	20240328	130200	288447756	2015	2015	2015	2015	1
458	20240328	130100	288445741	2005	2005	2005	2005	54
459	20240328	130000	288337471	2010	1998	2010	1998	130
460	20240328	125900	288076519	1990	1990	1991	1990	1579
461	20240328	125800	284934206	1998	1998	1998	1998	0
462	20240328	125700	284934206	1998	1998	1998	1998	0
463	20240328	125600	284934206	1998	1997	1998	1997	946
464	20240328	125500	283045043	1989	1989	1989	1989	0
465	20240328	125400	283045043	1989	1989	1989	1989	72
466	20240328	125300	282901835	1992	1989	1992	1989	294
467	20240328	125200	282316558	1992	1992	1992	1992	16
468	20240328	125100	282284686	1998	1998	1998	1998	0
469	20240328	125000	282284686	1998	1998	1998	1998	3
470	20240328	124900	282278692	1998	1998	1998	1990	1115
471	20240328	124800	280059746	1998	1998	1998	1990	609
472	20240328	124700	278843676	1998	1998	1998	1998	0
473	20240328	124600	278843676	1998	1998	1998	1998	1
474	20240328	124500	278841678	1990	1990	1990	1990	691
475	20240328	124400	277466588	1990	1998	1998	1986	3007
476	20240328	124300	271483212	1991	1995	1995	1991	1802
477	20240328	124200	267892995	1999	1996	1999	1996	106
478	20240328	124100	267681119	1997	1998	1998	1997	146
479	20240328	124000	267389412	2000	2000	2000	1998	73
480	20240328	123900	267243425	2010	2010	2010	2010	1
481	20240328	123800	267241415	2005	2005	2005	2005	113
482	20240328	123700	267014850	2005	2005	2005	2005	0
483	20240328	123600	267014850	2005	2005	2005	2005	0
484	20240328	123500	267014850	2005	2005	2005	2005	10
485	20240328	123400	266994800	2005	2005	2005	2005	10
486	20240328	123300	266974750	2005	2005	2005	2005	0
487	20240328	123200	266974750	2005	1999	2005	1999	149
488	20240328	123100	266676810	2000	2000	2000	2000	89
489	20240328	123000	266498810	2000	2000	2000	2000	0
490	20240328	122900	266498810	2000	2000	2000	2000	0
491	20240328	122800	266498810	2000	2000	2000	2000	2835
492	20240328	122700	260828810	2000	2000	2000	2000	2
493	20240328	122600	260824810	1997	1997	1997	1997	305
494	20240328	122500	260215725	2000	2000	2000	1999	707
495	20240328	122400	258802425	2000	2000	2000	2000	0
496	20240328	122300	258802425	2000	2000	2000	2000	1
497	20240328	122200	258800425	1999	2000	2000	1999	251
498	20240328	122100	258298675	1999	1999	1999	1999	54
499	20240328	122000	258190729	1999	1999	1999	1999	10
500	20240328	121900	258170739	1999	1999	1999	1999	0
501	20240328	121800	258170739	1999	1999	1999	1999	0
502	20240328	121700	258170739	1999	1999	1999	1999	500
503	20240328	121600	257171239	1999	1999	1999	1999	300
504	20240328	121500	256571539	1999	1997	1999	1997	11
505	20240328	121400	256549568	1997	1997	1997	1992	661
506	20240328	121300	255232164	1995	1999	1999	1995	335
507	20240328	121200	254563419	1999	1999	1999	1999	21
508	20240328	121100	254521440	1999	1999	1999	1999	0
509	20240328	121000	254521440	1999	1999	1999	1999	3
510	20240328	120900	254515443	1999	1999	1999	1999	101
511	20240328	120800	254313544	1999	2000	2000	1999	102
512	20240328	120700	254109633	1999	2000	2000	1999	311
513	20240328	120600	253487894	2000	2000	2000	2000	254
514	20240328	120500	252979894	2005	2005	2005	2005	0
515	20240328	120400	252979894	2005	2005	2005	2005	3
516	20240328	120300	252973879	2005	2005	2005	2005	382
517	20240328	120200	252207969	2005	2005	2005	2005	671
518	20240328	120100	250862614	2005	2010	2010	2005	1535
519	20240328	120000	247779764	2015	2015	2015	2015	200
520	20240328	115900	247376764	2020	2020	2025	2015	4894
521	20240328	115800	237500874	2025	2020	2025	2020	511
522	20240328	115700	236468599	2010	2010	2020	2010	169
523	20240328	115600	236128779	2005	2005	2005	2005	1585
524	20240328	115500	232950854	2005	2005	2005	2005	223
525	20240328	115400	232503739	2010	2020	2020	2010	612
526	20240328	115300	231273609	2010	2010	2010	2010	0
527	20240328	115200	231273609	2010	2010	2010	2010	0
528	20240328	115100	231273609	2010	2010	2010	2010	250
529	20240328	115000	230771109	2020	2020	2020	2020	1
530	20240328	114900	230769089	2010	2020	2020	2010	70
531	20240328	114800	230627889	2020	2010	2020	2010	2
532	20240328	114700	230623859	2020	2010	2020	2005	706
533	20240328	114600	229206499	2010	2010	2010	2010	0
534	20240328	114500	229206499	2010	2010	2010	2010	0
535	20240328	114400	229206499	2010	2010	2010	2010	0
536	20240328	114300	229206499	2010	2010	2010	2010	38
537	20240328	114200	229130119	2010	2010	2010	2010	1
538	20240328	114100	229128109	2020	2020	2020	2020	0
539	20240328	114000	229128109	2020	2015	2020	2015	33
540	20240328	113900	229061609	2015	2010	2015	2010	553
541	20240328	113800	227949814	2010	2010	2010	2010	0
542	20240328	113700	227949814	2010	2010	2010	2010	630
543	20240328	113600	226683514	2005	2015	2015	2005	51
544	20240328	113500	226581249	2005	2005	2005	2005	0
545	20240328	113400	226581249	2005	2005	2005	2005	5
546	20240328	113300	226571224	2005	2005	2005	2005	1
547	20240328	113200	226569219	2005	2005	2005	2005	2
548	20240328	113100	226565209	2005	2005	2005	2005	0
549	20240328	113000	226565209	2005	2005	2005	2005	0
550	20240328	112900	226565209	2005	2020	2020	2005	282
551	20240328	112800	225999199	2005	2005	2005	2005	0
552	20240328	112700	225999199	2005	2005	2005	2005	1
553	20240328	112600	225997194	2005	2020	2020	2005	128
554	20240328	112500	225738649	2020	2020	2020	2020	1100
555	20240328	112400	223516649	2025	2025	2025	2025	200
556	20240328	112300	223111649	2020	2020	2025	2020	2624
557	20240328	112200	217804169	2020	2020	2020	2020	600
558	20240328	112100	216592169	2020	2030	2030	2020	1845
559	20240328	112000	212865189	2030	2015	2030	2015	5177
560	20240328	111900	202363249	2025	2005	2025	2005	8787
561	20240328	111800	184636109	2005	1993	2005	1993	2696
562	20240328	111700	179244883	1989	1988	1989	1988	1795
563	20240328	111600	175676313	1988	1988	1988	1988	0
564	20240328	111500	175676313	1988	1988	1988	1988	0
565	20240328	111400	175676313	1988	1988	1988	1988	93
566	20240328	111300	175491429	1985	1985	1985	1985	1864
567	20240328	111200	171791389	1980	1980	1980	1980	0
568	20240328	111100	171791389	1980	1980	1980	1980	1021
569	20240328	111000	169769809	1980	1978	1980	1978	6
570	20240328	110900	169757939	1980	1980	1980	1980	3
571	20240328	110800	169751999	1980	1980	1980	1980	7
572	20240328	110700	169738139	1980	1979	1980	1979	284
573	20240328	110600	169175973	1980	1988	1988	1980	7180
574	20240328	110500	154937732	1986	1986	1986	1986	1000
575	20240328	110400	152951732	1988	1988	1988	1988	81
576	20240328	110300	152790704	1986	1986	1986	1986	0
577	20240328	110200	152790704	1986	1986	1986	1986	55
578	20240328	110100	152681474	1986	1986	1986	1986	0
579	20240328	110000	152681474	1986	1986	1986	1986	0
580	20240328	105900	152681474	1986	1986	1986	1986	97
581	20240328	105800	152488832	1986	1986	1986	1986	470
582	20240328	105700	151555412	1988	1986	1988	1986	127
583	20240328	105600	151303188	1986	1986	1986	1986	1
584	20240328	105500	151301202	1986	1986	1986	1986	0
585	20240328	105400	151301202	1986	1986	1986	1986	0
586	20240328	105300	151301202	1986	1986	1986	1986	0
587	20240328	105200	151301202	1986	1986	1986	1986	2
588	20240328	105100	151297230	1986	1986	1986	1986	36
589	20240328	105000	151225734	1983	1983	1983	1983	53
590	20240328	104900	151120635	1986	1982	1986	1982	1675
591	20240328	104800	147799345	1982	1982	1982	1982	1
592	20240328	104700	147797363	1980	1980	1980	1980	0
593	20240328	104600	147797363	1980	1979	1980	1979	1272
594	20240328	104500	145279265	1979	1979	1979	1979	2
595	20240328	104400	145275307	1979	1979	1979	1975	390
596	20240328	104300	144504183	1979	1979	1979	1979	0
597	20240328	104200	144504183	1979	1979	1979	1979	100
598	20240328	104100	144306283	1980	1980	1980	1980	0
599	20240328	104000	144306283	1980	1980	1980	1980	0
600	20240328	103900	144306283	1980	1980	1980	1980	85
601	20240328	103800	144137983	1980	1980	1980	1980	0
602	20240328	103700	144137983	1980	1980	1980	1980	0
603	20240328	103600	144137983	1980	1980	1980	1980	0
604	20240328	103500	144137983	1980	1976	1980	1973	1001
605	20240328	103400	142162080	1980	1980	1980	1980	1000
606	20240328	103300	140182080	1980	1980	1980	1980	4
607	20240328	103200	140174160	1974	1980	1980	1974	604
608	20240328	103100	138978955	1980	1980	1980	1980	1465
609	20240328	103000	136078255	1980	1979	1980	1979	52
610	20240328	102900	135975297	1980	1980	1980	1980	715
611	20240328	102800	134559597	1979	1979	1979	1979	0
612	20240328	102700	134559597	1979	1979	1980	1979	681
613	20240328	102600	133211681	1979	1979	1979	1979	0
614	20240328	102500	133211681	1979	1979	1979	1979	493
615	20240328	102400	132236034	1979	1980	1980	1979	1122
616	20240328	102300	130015396	1979	1973	1979	1973	1994
617	20240328	102200	126079068	1973	1981	1981	1973	407
618	20240328	102100	125275155	1981	1981	1982	1981	2800
619	20240328	102000	119726206	1972	1983	1983	1971	6369
620	20240328	101900	107127652	1985	1985	1993	1983	1419
621	20240328	101800	104313121	1993	1993	1993	1993	1
622	20240328	101700	104311128	1985	1985	1985	1985	400
623	20240328	101600	103517128	1985	1985	1985	1985	300
624	20240328	101500	102921628	1985	1985	1985	1985	0
625	20240328	101400	102921628	1985	1985	1985	1985	0
626	20240328	101300	102921628	1985	1986	1986	1985	1160
627	20240328	101200	100618485	1987	1988	1998	1987	646
628	20240328	101100	99334466	1998	1990	1998	1987	5702
629	20240328	101000	87994626	1990	1998	1998	1990	2093
630	20240328	100900	83827200	1998	1998	1998	1998	0
631	20240328	100800	83827200	1998	1995	1998	1995	10
632	20240328	100700	83807244	1995	1995	1995	1995	40
633	20240328	100600	83727444	1995	1995	1995	1995	0
634	20240328	100500	83727444	1995	1995	1995	1995	40
635	20240328	100400	83647644	1995	1995	1995	1995	300
636	20240328	100300	83049144	1995	1995	1995	1995	10
637	20240328	100200	83029194	1995	1994	1995	1992	161
638	20240328	100100	82708404	1994	1996	1997	1992	2381
639	20240328	100000	77959439	1997	1997	1997	1997	0
640	20240328	095900	77959439	1997	1997	1997	1997	1244
641	20240328	095800	75475171	1998	1999	1999	1998	2022
642	20240328	095700	71434329	2005	2010	2010	2005	600
643	20240328	095600	70228829	2010	2010	2010	2010	40
644	20240328	095500	70148429	2010	2010	2010	2010	602
645	20240328	095400	68938409	2010	2010	2010	1999	559
646	20240328	095300	67819987	2010	2010	2010	2010	14
647	20240328	095200	67791847	2010	2010	2010	2010	112
648	20240328	095100	67566727	2000	2010	2010	2000	4
649	20240328	095000	67558717	2000	2010	2010	2000	825
650	20240328	094900	65906567	2010	2010	2010	2010	1
651	20240328	094800	65904557	2010	2005	2010	2005	31
652	20240328	094700	65842397	2010	2010	2010	2010	0
653	20240328	094600	65842397	2010	2010	2010	2010	100
654	20240328	094500	65641397	2010	2010	2010	2010	45
655	20240328	094400	65550947	2000	2000	2000	2000	0
656	20240328	094300	65550947	2000	2000	2000	2000	444
657	20240328	094200	64662947	2000	2000	2000	2000	40
658	20240328	094100	64582947	1999	1999	1999	1999	0
659	20240328	094000	64582947	1999	2005	2005	1999	5588
660	20240328	093900	53406727	2010	2010	2010	2010	3132
661	20240328	093800	47111407	2000	2000	2000	2000	0
662	20240328	093700	47111407	2000	2000	2000	2000	0
663	20240328	093600	47111407	2000	2000	2000	2000	0
664	20240328	093500	47111407	2000	2000	2000	2000	0
665	20240328	093400	47111407	2000	2000	2000	1999	35
666	20240328	093300	47041409	2000	2000	2000	2000	11
667	20240328	093200	47019409	2000	2000	2000	2000	0
668	20240328	093100	47019409	2000	2000	2000	1999	41
669	20240328	093000	46937429	1999	1999	1999	1999	0
670	20240328	092900	46937429	1999	1999	1999	1999	10
671	20240328	092800	46917439	2010	2010	2010	2010	1
672	20240328	092700	46915429	2010	2010	2010	2010	70
673	20240328	092600	46774729	2010	1998	2010	1998	222
674	20240328	092500	46329557	2000	2000	2000	2000	0
675	20240328	092400	46329557	2000	2000	2000	2000	59
676	20240328	092300	46211557	1996	1996	1996	1996	50
677	20240328	092200	46111757	2005	2000	2005	2000	542
678	20240328	092100	45027752	2005	2005	2005	2005	10
679	20240328	092000	45007702	2005	2005	2005	2005	1
680	20240328	091900	45005697	1995	1995	1995	1995	0
681	20240328	091800	45005697	1995	1995	1995	1995	501
682	20240328	091700	44006202	1995	1995	1995	1995	0
683	20240328	091600	44006202	1995	2005	2005	1995	265
684	20240328	091500	43475795	2005	2005	2005	2005	0
685	20240328	091400	43475795	2005	2005	2005	2005	244
686	20240328	091300	42986575	2005	2010	2010	2005	978
687	20240328	091200	41024165	2010	2010	2015	2010	2514
688	20240328	091100	35970115	2010	2015	2015	2010	145
689	20240328	091000	35678540	2015	2010	2015	2010	1826
690	20240328	090900	32007360	2005	2000	2005	2000	256
691	20240328	090800	31494090	2000	1999	2005	1999	2019
692	20240328	090700	27456516	1999	1996	1999	1996	1002
693	20240328	090600	25455268	1996	1996	1996	1996	1
694	20240328	090500	25453272	1996	1992	1996	1992	1002
695	20240328	090400	23454790	1992	1992	1997	1992	182
696	20240328	090300	23092196	1992	1991	1992	1991	680
697	20240328	090200	21738315	1997	2005	2005	1991	7921
698	20240328	090100	5943660	2010	2010	2010	2010	0
699	20240328	090000	5943660	2010	2010	2010	2010	2108