KissMeData/027360/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	185500	875047092	1924	1924	1924	1924	5082
3	20250409	185400	875047092	1924	1924	1924	1924	0
4	20250409	185300	875047092	1924	1924	1924	1924	0
5	20250409	185200	875047092	1924	1924	1924	1924	0
6	20250409	185100	875047092	1924	1924	1924	1924	0
7	20250409	185000	875047092	1924	1924	1924	1924	0
8	20250409	184900	875047092	1924	1924	1924	1924	0
9	20250409	184800	875047092	1924	1924	1924	1924	0
10	20250409	184700	875047092	1924	1924	1924	1924	0
11	20250409	184600	875047092	1924	1924	1924	1924	0
12	20250409	184500	875047092	1924	1924	1924	1924	0
13	20250409	184400	875047092	1924	1924	1924	1924	0
14	20250409	184300	875047092	1924	1924	1924	1924	0
15	20250409	184200	875047092	1924	1924	1924	1924	0
16	20250409	184100	875047092	1924	1924	1924	1924	0
17	20250409	184000	875047092	1924	1924	1924	1924	0
18	20250409	183900	875047092	1924	1924	1924	1924	0
19	20250409	183800	875047092	1924	1924	1924	1924	0
20	20250409	183700	875047092	1924	1924	1924	1924	0
21	20250409	183600	875047092	1924	1924	1924	1924	0
22	20250409	183500	875047092	1924	1924	1924	1924	0
23	20250409	183400	875047092	1924	1924	1924	1924	0
24	20250409	183300	875047092	1924	1924	1924	1924	0
25	20250409	183200	875047092	1924	1924	1924	1924	0
26	20250409	183100	875047092	1924	1924	1924	1924	0
27	20250409	183000	875047092	1924	1924	1924	1924	0
28	20250409	182900	875047092	1924	1924	1924	1924	0
29	20250409	182800	875047092	1924	1924	1924	1924	0
30	20250409	182700	875047092	1924	1924	1924	1924	0
31	20250409	182600	875047092	1924	1924	1924	1924	0
32	20250409	182500	875047092	1924	1924	1924	1924	5082
33	20250409	182400	875047092	1924	1924	1924	1924	0
34	20250409	182300	875047092	1924	1924	1924	1924	0
35	20250409	182200	875047092	1924	1924	1924	1924	0
36	20250409	182100	875047092	1924	1924	1924	1924	0
37	20250409	182000	875047092	1924	1924	1924	1924	0
38	20250409	181900	875047092	1924	1924	1924	1924	0
39	20250409	181800	875047092	1924	1924	1924	1924	0
40	20250409	181700	875047092	1924	1924	1924	1924	0
41	20250409	181600	875047092	1924	1924	1924	1924	0
42	20250409	181500	875047092	1924	1924	1924	1924	0
43	20250409	181400	875047092	1924	1924	1924	1924	0
44	20250409	181300	875047092	1924	1924	1924	1924	0
45	20250409	181200	875047092	1924	1924	1924	1924	0
46	20250409	181100	875047092	1924	1924	1924	1924	0
47	20250409	181000	875047092	1924	1924	1924	1924	0
48	20250409	180900	875047092	1924	1924	1924	1924	0
49	20250409	180800	875047092	1924	1924	1924	1924	0
50	20250409	180700	875047092	1924	1924	1924	1924	0
51	20250409	180600	875047092	1924	1924	1924	1924	0
52	20250409	180500	875047092	1924	1924	1924	1924	0
53	20250409	180400	875047092	1924	1924	1924	1924	0
54	20250409	180300	875047092	1924	1924	1924	1924	0
55	20250409	180200	875047092	1924	1924	1924	1924	0
56	20250409	180100	875047092	1924	1924	1924	1924	0
57	20250409	180000	875047092	1924	1924	1924	1924	0
58	20250409	175900	875047092	1924	1924	1924	1924	0
59	20250409	175800	875047092	1924	1924	1924	1924	0
60	20250409	175700	875047092	1924	1924	1924	1924	0
61	20250409	175600	875047092	1924	1924	1924	1924	0
62	20250409	175500	875047092	1924	1924	1924	1924	5082
63	20250409	175400	875047092	1924	1924	1924	1924	0
64	20250409	175300	875047092	1924	1924	1924	1924	0
65	20250409	175200	875047092	1924	1924	1924	1924	0
66	20250409	175100	875047092	1924	1924	1924	1924	0
67	20250409	175000	875047092	1924	1924	1924	1924	0
68	20250409	174900	875047092	1924	1924	1924	1924	0
69	20250409	174800	875047092	1924	1924	1924	1924	0
70	20250409	174700	875047092	1924	1924	1924	1924	0
71	20250409	174600	875047092	1924	1924	1924	1924	0
72	20250409	174500	875047092	1924	1924	1924	1924	0
73	20250409	174400	875047092	1924	1924	1924	1924	0
74	20250409	174300	875047092	1924	1924	1924	1924	0
75	20250409	174200	875047092	1924	1924	1924	1924	0
76	20250409	174100	875047092	1924	1924	1924	1924	0
77	20250409	174000	875047092	1924	1924	1924	1924	0
78	20250409	173900	875047092	1924	1924	1924	1924	0
79	20250409	173800	875047092	1924	1924	1924	1924	0
80	20250409	173700	875047092	1924	1924	1924	1924	0
81	20250409	173600	875047092	1924	1924	1924	1924	0
82	20250409	173500	875047092	1924	1924	1924	1924	0
83	20250409	173400	875047092	1924	1924	1924	1924	0
84	20250409	173300	875047092	1924	1924	1924	1924	0
85	20250409	173200	875047092	1924	1924	1924	1924	0
86	20250409	173100	875047092	1924	1924	1924	1924	0
87	20250409	173000	875047092	1924	1924	1924	1924	0
88	20250409	172900	875047092	1924	1924	1924	1924	0
89	20250409	172800	875047092	1924	1924	1924	1924	0
90	20250409	172700	875047092	1924	1924	1924	1924	0
91	20250409	172600	875047092	1924	1924	1924	1924	0
92	20250409	172500	875047092	1924	1924	1924	1924	5082
93	20250409	172400	875047092	1924	1924	1924	1924	0
94	20250409	172300	875047092	1924	1924	1924	1924	0
95	20250409	172200	875047092	1924	1924	1924	1924	0
96	20250409	172100	875047092	1924	1924	1924	1924	0
97	20250409	172000	875047092	1924	1924	1924	1924	0
98	20250409	171900	875047092	1924	1924	1924	1924	0
99	20250409	171800	875047092	1924	1924	1924	1924	0
100	20250409	171700	875047092	1924	1924	1924	1924	0
101	20250409	171600	875047092	1924	1924	1924	1924	0
102	20250409	171500	875047092	1924	1924	1924	1924	0
103	20250409	171400	875047092	1924	1924	1924	1924	0
104	20250409	171300	875047092	1924	1924	1924	1924	0
105	20250409	171200	875047092	1924	1924	1924	1924	0
106	20250409	171100	875047092	1924	1924	1924	1924	0
107	20250409	171000	875047092	1924	1924	1924	1924	0
108	20250409	170900	875047092	1924	1924	1924	1924	0
109	20250409	170800	875047092	1924	1924	1924	1924	0
110	20250409	170700	875047092	1924	1924	1924	1924	0
111	20250409	170600	875047092	1924	1924	1924	1924	0
112	20250409	170500	875047092	1924	1924	1924	1924	0
113	20250409	170400	875047092	1924	1924	1924	1924	0
114	20250409	170300	875047092	1924	1924	1924	1924	0
115	20250409	170200	875047092	1924	1924	1924	1924	0
116	20250409	170100	875047092	1924	1924	1924	1924	0
117	20250409	170000	875047092	1924	1924	1924	1924	0
118	20250409	165900	875047092	1924	1924	1924	1924	0
119	20250409	165800	875047092	1924	1924	1924	1924	0
120	20250409	165700	875047092	1924	1924	1924	1924	0
121	20250409	165600	875047092	1924	1924	1924	1924	0
122	20250409	165500	875047092	1924	1924	1924	1924	5082
123	20250409	165400	875047092	1924	1924	1924	1924	0
124	20250409	165300	875047092	1924	1924	1924	1924	0
125	20250409	165200	875047092	1924	1924	1924	1924	0
126	20250409	165100	875047092	1924	1924	1924	1924	0
127	20250409	165000	875047092	1924	1924	1924	1924	0
128	20250409	164900	875047092	1924	1924	1924	1924	0
129	20250409	164800	875047092	1924	1924	1924	1924	0
130	20250409	164700	875047092	1924	1924	1924	1924	0
131	20250409	164600	875047092	1924	1924	1924	1924	0
132	20250409	164500	875047092	1924	1924	1924	1924	0
133	20250409	164400	875047092	1924	1924	1924	1924	0
134	20250409	164300	875047092	1924	1924	1924	1924	0
135	20250409	164200	875047092	1924	1924	1924	1924	0
136	20250409	164100	875047092	1924	1924	1924	1924	0
137	20250409	164000	875047092	1924	1924	1924	1924	0
138	20250409	163900	875047092	1924	1924	1924	1924	0
139	20250409	163800	875047092	1924	1924	1924	1924	0
140	20250409	163700	875047092	1924	1924	1924	1924	0
141	20250409	163600	875047092	1924	1924	1924	1924	0
142	20250409	163500	875047092	1924	1924	1924	1924	0
143	20250409	163400	875047092	1924	1924	1924	1924	0
144	20250409	163300	875047092	1924	1924	1924	1924	0
145	20250409	163200	875047092	1924	1924	1924	1924	0
146	20250409	163100	875047092	1924	1924	1924	1924	0
147	20250409	163000	875047092	1924	1924	1924	1924	0
148	20250409	162900	875047092	1924	1924	1924	1924	0
149	20250409	162800	875047092	1924	1924	1924	1924	0
150	20250409	162700	875047092	1924	1924	1924	1924	0
151	20250409	162600	875047092	1924	1924	1924	1924	0
152	20250409	162500	875047092	1924	1924	1924	1924	5082
153	20250409	162400	875047092	1924	1924	1924	1924	0
154	20250409	162300	875047092	1924	1924	1924	1924	0
155	20250409	162200	875047092	1924	1924	1924	1924	0
156	20250409	162100	875047092	1924	1924	1924	1924	0
157	20250409	162000	875047092	1924	1924	1924	1924	0
158	20250409	161900	875047092	1924	1924	1924	1924	0
159	20250409	161800	875047092	1924	1924	1924	1924	0
160	20250409	161700	875047092	1924	1924	1924	1924	0
161	20250409	161600	875047092	1924	1924	1924	1924	0
162	20250409	161500	875047092	1924	1924	1924	1924	0
163	20250409	161400	875047092	1924	1924	1924	1924	0
164	20250409	161300	875047092	1924	1924	1924	1924	0
165	20250409	161200	875047092	1924	1924	1924	1924	0
166	20250409	161100	875047092	1924	1924	1924	1924	0
167	20250409	161000	875047092	1924	1924	1924	1924	0
168	20250409	160900	875047092	1924	1924	1924	1924	0
169	20250409	160800	875047092	1924	1924	1924	1924	0
170	20250409	160700	875047092	1924	1924	1924	1924	0
171	20250409	160600	875047092	1924	1924	1924	1924	0
172	20250409	160500	875047092	1924	1924	1924	1924	0
173	20250409	160400	875047092	1924	1924	1924	1924	0
174	20250409	160300	875047092	1924	1924	1924	1924	0
175	20250409	160200	875047092	1924	1924	1924	1924	0
176	20250409	160100	875047092	1924	1924	1924	1924	0
177	20250409	160000	875047092	1924	1924	1924	1924	0
178	20250409	155900	875047092	1924	1924	1924	1924	0
179	20250409	155800	875047092	1924	1924	1924	1924	0
180	20250409	155700	875047092	1924	1924	1924	1924	0
181	20250409	155600	875047092	1924	1924	1924	1924	0
182	20250409	155500	875047092	1924	1924	1924	1924	5082
183	20250409	155400	875047092	1924	1924	1924	1924	0
184	20250409	155300	875047092	1924	1924	1924	1924	0
185	20250409	155200	875047092	1924	1924	1924	1924	0
186	20250409	155100	875047092	1924	1924	1924	1924	0
187	20250409	155000	875047092	1924	1924	1924	1924	0
188	20250409	154900	875047092	1924	1924	1924	1924	0
189	20250409	154800	875047092	1924	1924	1924	1924	0
190	20250409	154700	875047092	1924	1924	1924	1924	0
191	20250409	154600	875047092	1924	1924	1924	1924	0
192	20250409	154500	875047092	1924	1924	1924	1924	0
193	20250409	154400	875047092	1924	1924	1924	1924	0
194	20250409	154300	875047092	1924	1924	1924	1924	0
195	20250409	154200	875047092	1924	1924	1924	1924	0
196	20250409	154100	875047092	1924	1924	1924	1924	0
197	20250409	154000	875047092	1924	1924	1924	1924	0
198	20250409	153900	875047092	1924	1924	1924	1924	0
199	20250409	153800	875047092	1924	1924	1924	1924	0
200	20250409	153700	875047092	1924	1924	1924	1924	0
201	20250409	153600	875047092	1924	1924	1924	1924	0
202	20250409	153500	875047092	1924	1924	1924	1924	0
203	20250409	153400	875047092	1924	1924	1924	1924	0
204	20250409	153300	875047092	1924	1924	1924	1924	0
205	20250409	153200	875047092	1924	1924	1924	1924	0
206	20250409	153100	875047092	1924	1924	1924	1924	0
207	20250409	153000	875047092	1924	1924	1924	1924	5082
208	20250409	152900	865269324	1920	1920	1920	1920	0
209	20250409	152800	865269324	1920	1920	1920	1920	0
210	20250409	152700	865269324	1920	1920	1920	1920	0
211	20250409	152600	865269324	1920	1920	1920	1920	0
212	20250409	152500	865269324	1920	1920	1920	1920	0
213	20250409	152400	865269324	1920	1920	1920	1920	0
214	20250409	152300	865269324	1920	1920	1920	1920	0
215	20250409	152200	865269324	1920	1920	1920	1920	0
216	20250409	152100	865269324	1920	1920	1920	1920	0
217	20250409	152000	865269324	1920	1920	1920	1920	0
218	20250409	151900	865269324	1920	1924	1924	1919	10426
219	20250409	151800	845252512	1924	1924	1924	1924	5
220	20250409	151700	845242892	1924	1921	1924	1921	868
221	20250409	151600	843573495	1920	1921	1921	1920	118
222	20250409	151500	843346867	1921	1922	1922	1919	705
223	20250409	151400	841993374	1921	1920	1921	1920	581
224	20250409	151300	840877677	1920	1920	1920	1919	215
225	20250409	151200	840465025	1921	1922	1922	1921	108
226	20250409	151100	840257463	1921	1924	1924	1921	1886
227	20250409	151000	836631340	1924	1924	1924	1924	354
228	20250409	150900	835950244	1924	1923	1924	1923	107
229	20250409	150800	835744400	1922	1922	1922	1922	468
230	20250409	150700	834844904	1922	1922	1922	1922	0
231	20250409	150600	834844904	1922	1922	1922	1922	20
232	20250409	150500	834806464	1921	1917	1922	1917	676
233	20250409	150400	833508600	1916	1920	1920	1916	594
234	20250409	150300	832369368	1919	1922	1922	1919	475
235	20250409	150200	831457509	1920	1920	1920	1920	251
236	20250409	150100	830975589	1920	1919	1920	1919	110
237	20250409	150000	830764412	1919	1919	1919	1919	405
238	20250409	145900	829987217	1919	1916	1919	1916	237
239	20250409	145800	829532736	1916	1916	1916	1916	3
240	20250409	145700	829526988	1913	1913	1913	1913	3
241	20250409	145600	829521249	1913	1913	1913	1913	0
242	20250409	145500	829521249	1913	1913	1913	1913	0
243	20250409	145400	829521249	1913	1913	1913	1913	0
244	20250409	145300	829521249	1913	1913	1913	1913	216
245	20250409	145200	829108041	1913	1914	1914	1912	1302
246	20250409	145100	826618605	1912	1912	1912	1912	75
247	20250409	145000	826475205	1912	1912	1912	1912	10
248	20250409	144900	826456085	1912	1912	1912	1912	0
249	20250409	144800	826456085	1912	1912	1912	1912	0
250	20250409	144700	826456085	1912	1912	1912	1912	0
251	20250409	144600	826456085	1912	1901	1912	1901	392
252	20250409	144500	825708281	1901	1903	1903	1900	9726
253	20250409	144400	807218119	1908	1907	1908	1904	10721
254	20250409	144300	786781288	1908	1911	1911	1908	1104
255	20250409	144200	784674850	1908	1908	1908	1908	0
256	20250409	144100	784674850	1908	1908	1908	1908	50
257	20250409	144000	784579450	1908	1908	1908	1908	202
258	20250409	143900	784194034	1907	1907	1907	1907	1744
259	20250409	143800	780868226	1907	1909	1909	1907	15
260	20250409	143700	780839611	1908	1907	1908	1907	3039
261	20250409	143600	775043955	1906	1906	1906	1906	0
262	20250409	143500	775043955	1906	1911	1911	1902	6426
263	20250409	143400	762792843	1913	1914	1914	1913	692
264	20250409	143300	761468659	1915	1916	1916	1915	274
265	20250409	143200	760943921	1917	1917	1917	1917	0
266	20250409	143100	760943921	1917	1917	1917	1917	16
267	20250409	143000	760913249	1917	1917	1917	1916	426
268	20250409	142900	760096786	1917	1916	1917	1916	351
269	20250409	142800	759424240	1917	1917	1917	1917	0
270	20250409	142700	759424240	1917	1917	1917	1917	500
271	20250409	142600	758465740	1917	1917	1917	1917	269
272	20250409	142500	757950067	1917	1917	1917	1917	0
273	20250409	142400	757950067	1917	1916	1917	1916	29
274	20250409	142300	757894475	1917	1918	1918	1917	171
275	20250409	142200	757566568	1919	1919	1919	1919	0
276	20250409	142100	757566568	1919	1919	1919	1919	308
277	20250409	142000	756975516	1920	1919	1920	1919	200
278	20250409	141900	756591613	1920	1920	1920	1920	0
279	20250409	141800	756591613	1920	1920	1920	1918	511
280	20250409	141700	755610501	1920	1918	1920	1916	1280
281	20250409	141600	753156030	1921	1918	1922	1917	213
282	20250409	141500	752747384	1919	1918	1919	1918	3
283	20250409	141400	752741628	1920	1920	1920	1918	57
284	20250409	141300	752632194	1919	1919	1919	1919	10
285	20250409	141200	752613004	1919	1915	1919	1915	183
286	20250409	141100	752262253	1915	1915	1915	1915	106
287	20250409	141000	752059263	1915	1915	1915	1915	23
288	20250409	140900	752015218	1915	1915	1915	1915	0
289	20250409	140800	752015218	1915	1909	1915	1909	2
290	20250409	140700	752011394	1908	1908	1908	1908	0
291	20250409	140600	752011394	1908	1916	1919	1908	4402
292	20250409	140500	743582854	1916	1916	1916	1916	53
293	20250409	140400	743481306	1916	1916	1916	1916	5
294	20250409	140300	743471726	1915	1915	1922	1900	16352
295	20250409	140200	712284140	1911	1923	1923	1911	5100
296	20250409	140100	702517418	1923	1923	1923	1923	160
297	20250409	140000	702209738	1924	1925	1925	1923	397
298	20250409	135900	701446281	1930	1920	1930	1918	5164
299	20250409	135800	691534571	1920	1928	1931	1920	15219
300	20250409	135700	662262066	1927	1927	1927	1927	0
301	20250409	135600	662262066	1927	1927	1927	1927	0
302	20250409	135500	662262066	1927	1927	1927	1927	0
303	20250409	135400	662262066	1927	1927	1927	1927	0
304	20250409	135300	662262066	1927	1928	1928	1927	1531
305	20250409	135200	659311723	1927	1928	1928	1927	2000
306	20250409	135100	655456092	1930	1931	1934	1930	859
307	20250409	135000	653798116	1932	1932	1932	1932	17
308	20250409	134900	653765272	1932	1932	1932	1932	345
309	20250409	134800	653098732	1932	1932	1932	1932	0
310	20250409	134700	653098732	1932	1932	1932	1932	0
311	20250409	134600	653098732	1932	1930	1932	1930	3612
312	20250409	134500	646124817	1930	1931	1931	1930	45
313	20250409	134400	646037939	1932	1933	1933	1929	7382
314	20250409	134300	631790342	1933	1933	1933	1933	0
315	20250409	134200	631790342	1933	1932	1933	1932	2069
316	20250409	134100	627792965	1935	1935	1935	1935	0
317	20250409	134000	627792965	1935	1931	1935	1931	2142
318	20250409	133900	623656707	1935	1932	1935	1931	1101
319	20250409	133800	621530542	1932	1936	1936	1932	422
320	20250409	133700	620715232	1936	1936	1936	1936	309
321	20250409	133600	620117008	1936	1936	1936	1936	0
322	20250409	133500	620117008	1936	1932	1936	1932	2111
323	20250409	133400	616037085	1932	1932	1932	1932	116
324	20250409	133300	615812973	1928	1929	1930	1927	440
325	20250409	133200	614964311	1928	1928	1928	1928	0
326	20250409	133100	614964311	1928	1931	1931	1928	1000
327	20250409	133000	613035130	1932	1932	1932	1931	1038
328	20250409	132900	611030714	1931	1933	1933	1931	1991
329	20250409	132800	607183410	1933	1933	1933	1932	1735
330	20250409	132700	603829673	1933	1933	1933	1933	0
331	20250409	132600	603829673	1933	1934	1934	1933	2603
332	20250409	132500	598795480	1936	1935	1937	1934	4342
333	20250409	132400	590390241	1935	1935	1935	1935	2220
334	20250409	132300	586094541	1935	1935	1935	1935	1020
335	20250409	132200	584120841	1935	1935	1935	1934	500
336	20250409	132100	583153485	1934	1937	1937	1934	4056
337	20250409	132000	575301894	1938	1940	1940	1937	2413
338	20250409	131900	570623792	1939	1943	1943	1939	1105
339	20250409	131800	568479675	1943	1946	1946	1943	5258
340	20250409	131700	558258237	1950	1951	1951	1945	4012
341	20250409	131600	550439863	1951	1951	1951	1951	1
342	20250409	131500	550437912	1951	1951	1951	1951	1531
343	20250409	131400	547450931	1951	1951	1951	1951	10
344	20250409	131300	547431421	1951	1951	1951	1951	0
345	20250409	131200	547431421	1951	1951	1951	1951	0
346	20250409	131100	547431421	1951	1950	1951	1950	353
347	20250409	131000	546742820	1950	1951	1951	1950	3708
348	20250409	130900	539510994	1958	1958	1958	1958	100
349	20250409	130800	539315194	1958	1958	1958	1958	0
350	20250409	130700	539315194	1958	1958	1958	1958	2
351	20250409	130600	539311278	1959	1952	1960	1952	663
352	20250409	130500	538014886	1951	1951	1951	1951	1000
353	20250409	130400	536063886	1954	1954	1954	1952	582
354	20250409	130300	534926718	1954	1954	1954	1954	0
355	20250409	130200	534926718	1954	1954	1954	1954	0
356	20250409	130100	534926718	1954	1955	1955	1954	4000
357	20250409	130000	527110708	1955	1953	1955	1950	10153
358	20250409	125900	507294490	1952	1953	1955	1952	3124
359	20250409	125800	501196026	1953	1953	1953	1953	0
360	20250409	125700	501196026	1953	1955	1955	1953	2151
361	20250409	125600	496991059	1956	1957	1957	1955	2777
362	20250409	125500	491560911	1957	1957	1957	1957	260
363	20250409	125400	491052091	1958	1957	1958	1957	1050
364	20250409	125300	488996741	1957	1959	1959	1957	500
365	20250409	125200	488018093	1960	1960	1960	1960	200
366	20250409	125100	487626093	1959	1962	1962	1959	5552
367	20250409	125000	476741389	1962	1965	1965	1962	2659
368	20250409	124900	471518360	1965	1969	1969	1965	8679
369	20250409	124800	454441475	1969	1970	1970	1969	261
370	20250409	124700	453927556	1970	1971	1971	1970	2045
371	20250409	124600	449898884	1971	1971	1971	1971	0
372	20250409	124500	449898884	1971	1970	1971	1970	52
373	20250409	124400	449796443	1970	1970	1970	1970	636
374	20250409	124300	448543523	1970	1972	1972	1970	17080
375	20250409	124200	414887406	1973	1973	1973	1973	0
376	20250409	124100	414887406	1973	1973	1973	1973	460
377	20250409	124000	413979826	1973	1973	1973	1972	616
378	20250409	123900	412764764	1973	1973	1973	1973	205
379	20250409	123800	412360299	1973	1973	1973	1972	1441
380	20250409	123700	409518147	1974	1974	1974	1974	2
381	20250409	123600	409514199	1972	1972	1972	1972	2609
382	20250409	123500	404369251	1971	1973	1973	1971	6038
383	20250409	123400	392461966	1975	1975	1975	1975	8
384	20250409	123300	392446166	1975	1975	1975	1975	0
385	20250409	123200	392446166	1975	1975	1975	1975	0
386	20250409	123100	392446166	1975	1975	1975	1975	0
387	20250409	123000	392446166	1975	1975	1975	1975	900
388	20250409	122900	390668666	1975	1972	1975	1972	106
389	20250409	122800	390459334	1972	1972	1972	1972	0
390	20250409	122700	390459334	1972	1972	1972	1972	0
391	20250409	122600	390459334	1972	1972	1972	1972	0
392	20250409	122500	390459334	1972	1972	1972	1972	0
393	20250409	122400	390459334	1972	1974	1974	1972	6132
394	20250409	122300	378364694	1974	1974	1974	1974	507
395	20250409	122200	377363876	1973	1973	1973	1973	0
396	20250409	122100	377363876	1973	1973	1973	1973	0
397	20250409	122000	377363876	1973	1973	1973	1973	53
398	20250409	121900	377259307	1973	1973	1973	1973	293
399	20250409	121800	376681218	1973	1975	1975	1973	1163
400	20250409	121700	374386509	1978	1978	1978	1978	0
401	20250409	121600	374386509	1978	1978	1978	1978	40
402	20250409	121500	374307389	1978	1975	1978	1975	2027
403	20250409	121400	370299691	1973	1973	1973	1973	0
404	20250409	121300	370299691	1973	1973	1973	1973	0
405	20250409	121200	370299691	1973	1974	1974	1973	370
406	20250409	121100	369569632	1975	1975	1975	1975	1
407	20250409	121000	369567657	1974	1974	1974	1974	84
408	20250409	120900	369401841	1973	1973	1973	1973	0
409	20250409	120800	369401841	1973	1973	1973	1973	0
410	20250409	120700	369401841	1973	1973	1973	1973	0
411	20250409	120600	369401841	1973	1973	1973	1973	0
412	20250409	120500	369401841	1973	1973	1973	1973	1126
413	20250409	120400	367180243	1973	1974	1974	1973	1660
414	20250409	120300	363904048	1974	1974	1974	1974	0
415	20250409	120200	363904048	1974	1975	1975	1974	27
416	20250409	120100	363850733	1974	1974	1975	1974	1321
417	20250409	120000	361242079	1974	1974	1975	1973	3011
418	20250409	115900	355301090	1975	1977	1978	1975	423
419	20250409	115800	354465383	1976	1976	1976	1976	2
420	20250409	115700	354461431	1976	1977	1978	1976	301
421	20250409	115600	353866320	1975	1975	1975	1975	311
422	20250409	115500	353252095	1974	1974	1974	1974	751
423	20250409	115400	351769621	1974	1979	1979	1974	8167
424	20250409	115300	335636631	1979	1979	1979	1979	17
425	20250409	115200	335602988	1978	1978	1978	1978	400
426	20250409	115100	334811788	1978	1978	1978	1978	2
427	20250409	115000	334807832	1978	1977	1978	1977	3236
428	20250409	114900	328408551	1976	1976	1976	1976	0
429	20250409	114800	328408551	1976	1977	1977	1976	2135
430	20250409	114700	324187848	1977	1977	1977	1977	0
431	20250409	114600	324187848	1977	1977	1977	1977	0
432	20250409	114500	324187848	1977	1977	1977	1977	53
433	20250409	114400	324083067	1977	1978	1978	1977	639
434	20250409	114300	322819663	1980	1980	1980	1980	0
435	20250409	114200	322819663	1980	1980	1980	1980	0
436	20250409	114100	322819663	1980	1980	1980	1980	0
437	20250409	114000	322819663	1980	1980	1980	1980	1
438	20250409	113900	322817683	1980	1980	1980	1980	439
439	20250409	113800	321948463	1980	1980	1980	1980	0
440	20250409	113700	321948463	1980	1980	1980	1980	0
441	20250409	113600	321948463	1980	1980	1980	1980	1621
442	20250409	113500	318738883	1979	1979	1979	1979	18
443	20250409	113400	318703261	1978	1978	1978	1978	3832
444	20250409	113300	311123565	1977	1980	1980	1977	3604
445	20250409	113200	303993953	1980	1979	1980	1979	124
446	20250409	113100	303748533	1980	1980	1980	1980	41
447	20250409	113000	303667353	1980	1980	1980	1980	39
448	20250409	112900	303590133	1980	1980	1980	1980	0
449	20250409	112800	303590133	1980	1980	1980	1980	9
450	20250409	112700	303572313	1979	1984	1984	1979	8818
451	20250409	112600	286099939	1984	1987	1987	1983	2026
452	20250409	112500	282076469	1987	1988	1988	1987	2722
453	20250409	112400	276665828	1993	1993	1993	1993	0
454	20250409	112300	276665828	1993	1993	1993	1993	0
455	20250409	112200	276665828	1993	1993	1993	1993	0
456	20250409	112100	276665828	1993	1993	1993	1993	121
457	20250409	112000	276424675	1992	1989	1992	1987	2674
458	20250409	111900	271103927	1988	1988	1988	1988	58
459	20250409	111800	270988623	1988	1988	1988	1988	0
460	20250409	111700	270988623	1988	1988	1988	1988	0
461	20250409	111600	270988623	1988	1988	1988	1988	54
462	20250409	111500	270881271	1988	1988	1988	1988	0
463	20250409	111400	270881271	1988	1988	1988	1988	0
464	20250409	111300	270881271	1988	1988	1988	1988	15
465	20250409	111200	270851451	1986	1986	1986	1986	0
466	20250409	111100	270851451	1986	1986	1986	1986	230
467	20250409	111000	270394671	1986	1986	1986	1986	0
468	20250409	110900	270394671	1986	1987	1987	1986	756
469	20250409	110800	268892743	1986	1986	1986	1986	845
470	20250409	110700	267214573	1988	1988	1988	1988	0
471	20250409	110600	267214573	1988	1988	1988	1988	0
472	20250409	110500	267214573	1988	1988	1988	1988	47
473	20250409	110400	267121137	1988	1988	1988	1988	100
474	20250409	110300	266922337	1988	1988	1988	1988	0
475	20250409	110200	266922337	1988	1988	1988	1988	0
476	20250409	110100	266922337	1988	1988	1988	1988	264
477	20250409	110000	266397505	1988	1987	1988	1987	561
478	20250409	105900	265282742	1987	1987	1987	1987	50
479	20250409	105800	265183392	1986	1986	1986	1986	0
480	20250409	105700	265183392	1986	1986	1986	1986	0
481	20250409	105600	265183392	1986	1986	1986	1986	1166
482	20250409	105500	262867716	1987	1987	1987	1987	51
483	20250409	105400	262766379	1982	1982	1982	1982	0
484	20250409	105300	262766379	1982	1982	1982	1982	0
485	20250409	105200	262766379	1982	1982	1982	1982	0
486	20250409	105100	262766379	1982	1984	1984	1982	2410
487	20250409	105000	257985125	1984	1984	1984	1984	637
488	20250409	104900	256721317	1981	1984	1984	1981	560
489	20250409	104800	255610457	1984	1983	1984	1983	967
490	20250409	104700	253692393	1983	1983	1983	1983	0
491	20250409	104600	253692393	1983	1983	1983	1983	0
492	20250409	104500	253692393	1983	1984	1984	1983	210
493	20250409	104400	253275754	1983	1983	1983	1983	166
494	20250409	104300	252946576	1981	1981	1981	1981	664
495	20250409	104200	251631192	1980	1980	1980	1980	0
496	20250409	104100	251631192	1980	1980	1980	1980	96
497	20250409	104000	251441112	1980	1980	1980	1980	654
498	20250409	103900	250146192	1980	1981	1981	1980	52
499	20250409	103800	250043230	1980	1980	1980	1980	0
500	20250409	103700	250043230	1980	1980	1980	1980	392
501	20250409	103600	249267070	1979	1978	1979	1978	110
502	20250409	103500	249049389	1979	1979	1979	1979	165
503	20250409	103400	248722854	1978	1978	1978	1978	1
504	20250409	103300	248720876	1979	1979	1979	1979	1480
505	20250409	103200	245791956	1980	1980	1980	1980	102
506	20250409	103100	245589996	1980	1980	1980	1980	0
507	20250409	103000	245589996	1980	1980	1980	1980	0
508	20250409	102900	245589996	1980	1980	1980	1980	0
509	20250409	102800	245589996	1980	1980	1980	1980	0
510	20250409	102700	245589996	1980	1980	1980	1980	3
511	20250409	102600	245584056	1980	1980	1980	1980	0
512	20250409	102500	245584056	1980	1980	1980	1980	0
513	20250409	102400	245584056	1980	1980	1980	1980	0
514	20250409	102300	245584056	1980	1980	1980	1979	702
515	20250409	102200	244194196	1980	1980	1980	1980	248
516	20250409	102100	243703156	1980	1981	1981	1980	732
517	20250409	102000	242253139	1983	1983	1983	1983	4
518	20250409	101900	242245207	1983	1983	1983	1983	12
519	20250409	101800	242221411	1983	1982	1983	1982	21
520	20250409	101700	242179772	1981	1984	1984	1981	2106
521	20250409	101600	238001786	1984	1984	1984	1984	1282
522	20250409	101500	235458298	1983	1981	1983	1981	844
523	20250409	101400	233785451	1980	1980	1980	1980	10
524	20250409	101300	233765651	1981	1981	1981	1981	31
525	20250409	101200	233704240	1981	1981	1981	1981	0
526	20250409	101100	233704240	1981	1980	1981	1978	2001
527	20250409	101000	229745546	1982	1984	1984	1981	145
528	20250409	100900	229458281	1982	1983	1984	1982	472
529	20250409	100800	228522703	1984	1983	1984	1983	2945
530	20250409	100700	222682539	1983	1983	1983	1982	316
531	20250409	100600	222056215	1982	1992	1992	1982	2748
532	20250409	100500	216600286	1985	1986	2000	1985	1073
533	20250409	100400	214459500	1987	1986	1987	1986	241
534	20250409	100300	213980873	1986	1986	1986	1986	4
535	20250409	100200	213972929	1985	1985	1985	1985	0
536	20250409	100100	213972929	1985	1985	1985	1985	57
537	20250409	100000	213859784	1982	1982	1982	1982	0
538	20250409	095900	213859784	1982	1985	1985	1982	20
539	20250409	095800	213820128	1985	1985	1985	1985	2
540	20250409	095700	213816158	1986	1986	1986	1986	1
541	20250409	095600	213814172	1985	1984	1985	1984	592
542	20250409	095500	212639393	1985	1985	1985	1984	22
543	20250409	095400	212595724	1985	1985	1985	1985	0
544	20250409	095300	212595724	1985	1985	1985	1985	1
545	20250409	095200	212593739	1983	1982	1983	1982	1112
546	20250409	095100	210389626	1982	1982	1982	1982	3
547	20250409	095000	210383680	1980	1978	1980	1978	3613
548	20250409	094900	203233096	1979	1979	1979	1979	147
549	20250409	094800	202942183	1979	1980	1980	1979	7762
550	20250409	094700	187578800	1982	1984	1984	1981	1241
551	20250409	094600	185120036	1981	1985	1985	1980	808
552	20250409	094500	183520075	1985	1984	1985	1980	4527
553	20250409	094400	174548993	1986	1985	1986	1985	25
554	20250409	094300	174499344	1986	1984	1987	1981	8535
555	20250409	094200	157582444	1983	1984	1984	1983	750
556	20250409	094100	156094944	1984	1983	1984	1983	301
557	20250409	094000	155498060	1983	1984	1984	1983	2721
558	20250409	093900	150101528	1985	1985	1985	1985	30
559	20250409	093800	150041978	1985	1987	1987	1984	1240
560	20250409	093700	147580569	1986	1991	1991	1985	435
561	20250409	093600	146716851	1991	1991	1991	1991	2
562	20250409	093500	146712869	1985	1985	1985	1985	170
563	20250409	093400	146375419	1985	1988	1988	1985	363
564	20250409	093300	145654231	1988	1992	1992	1988	2255
565	20250409	093200	141170393	1993	1993	1993	1993	2
566	20250409	093100	141166407	1991	1990	1991	1990	784
567	20250409	093000	139605851	1989	1986	1989	1986	933
568	20250409	092900	137750769	1984	1983	1984	1981	1128
569	20250409	092800	135515143	1982	1984	1986	1981	2901
570	20250409	092700	129759978	1984	1987	1987	1984	1777
571	20250409	092600	126230112	1987	1990	1990	1987	1198
572	20250409	092500	123848391	1989	1991	1991	1989	675
573	20250409	092400	122505417	1991	1991	1991	1990	1246
574	20250409	092300	120025805	1991	1993	1993	1990	461
575	20250409	092200	119107981	1992	1993	1993	1992	766
576	20250409	092100	117581359	1993	2000	2000	1993	2132
577	20250409	092000	113327109	2000	1999	2000	1999	260
578	20250409	091900	112807172	1998	2005	2005	1996	6044
579	20250409	091800	100721446	2005	2005	2005	2005	0
580	20250409	091700	100721446	2005	2005	2005	2005	20
581	20250409	091600	100681346	2005	2005	2005	2000	131
582	20250409	091500	100419191	2010	2010	2010	2010	0
583	20250409	091400	100419191	2010	2005	2015	2005	1718
584	20250409	091300	96965231	2005	2010	2010	2005	836
585	20250409	091200	95286551	2010	2010	2010	2010	4
586	20250409	091100	95278511	2010	2010	2010	2010	2
587	20250409	091000	95274491	2000	1999	2005	1999	3386
588	20250409	090900	88499120	1995	1995	1995	1995	0
589	20250409	090800	88499120	1995	2000	2000	1995	993
590	20250409	090700	86513981	2005	2005	2005	2005	640
591	20250409	090600	85230781	1998	1998	1998	1998	48
592	20250409	090500	85134877	1998	1998	1998	1998	770
593	20250409	090400	83596417	2005	2000	2005	2000	1359
594	20250409	090300	80872062	2000	2005	2005	2000	515
595	20250409	090200	79841547	2010	2005	2010	2000	253
596	20250409	090100	79335277	2005	1992	2005	1992	3528
597	20250409	090000	72283744	2010	1972	2010	1972	36555