KissMeData/042510/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192800	539753238	1998	1998	1998	1998	873
3	20250314	192700	539753238	1998	1998	1998	1998	0
4	20250314	192600	539753238	1998	1998	1998	1998	0
5	20250314	192500	539753238	1998	1998	1998	1998	0
6	20250314	192400	539753238	1998	1998	1998	1998	0
7	20250314	192300	539753238	1998	1998	1998	1998	0
8	20250314	192200	539753238	1998	1998	1998	1998	0
9	20250314	192100	539753238	1998	1998	1998	1998	0
10	20250314	192000	539753238	1998	1998	1998	1998	0
11	20250314	191900	539753238	1998	1998	1998	1998	0
12	20250314	191800	539753238	1998	1998	1998	1998	0
13	20250314	191700	539753238	1998	1998	1998	1998	0
14	20250314	191600	539753238	1998	1998	1998	1998	0
15	20250314	191500	539753238	1998	1998	1998	1998	0
16	20250314	191400	539753238	1998	1998	1998	1998	0
17	20250314	191300	539753238	1998	1998	1998	1998	0
18	20250314	191200	539753238	1998	1998	1998	1998	0
19	20250314	191100	539753238	1998	1998	1998	1998	0
20	20250314	191000	539753238	1998	1998	1998	1998	0
21	20250314	190900	539753238	1998	1998	1998	1998	0
22	20250314	190800	539753238	1998	1998	1998	1998	0
23	20250314	190700	539753238	1998	1998	1998	1998	0
24	20250314	190600	539753238	1998	1998	1998	1998	0
25	20250314	190500	539753238	1998	1998	1998	1998	0
26	20250314	190400	539753238	1998	1998	1998	1998	0
27	20250314	190300	539753238	1998	1998	1998	1998	0
28	20250314	190200	539753238	1998	1998	1998	1998	0
29	20250314	190100	539753238	1998	1998	1998	1998	0
30	20250314	190000	539753238	1998	1998	1998	1998	0
31	20250314	185900	539753238	1998	1998	1998	1998	0
32	20250314	185800	539753238	1998	1998	1998	1998	873
33	20250314	185700	539753238	1998	1998	1998	1998	0
34	20250314	185600	539753238	1998	1998	1998	1998	0
35	20250314	185500	539753238	1998	1998	1998	1998	0
36	20250314	185400	539753238	1998	1998	1998	1998	0
37	20250314	185300	539753238	1998	1998	1998	1998	0
38	20250314	185200	539753238	1998	1998	1998	1998	0
39	20250314	185100	539753238	1998	1998	1998	1998	0
40	20250314	185000	539753238	1998	1998	1998	1998	0
41	20250314	184900	539753238	1998	1998	1998	1998	0
42	20250314	184800	539753238	1998	1998	1998	1998	0
43	20250314	184700	539753238	1998	1998	1998	1998	0
44	20250314	184600	539753238	1998	1998	1998	1998	0
45	20250314	184500	539753238	1998	1998	1998	1998	0
46	20250314	184400	539753238	1998	1998	1998	1998	0
47	20250314	184300	539753238	1998	1998	1998	1998	0
48	20250314	184200	539753238	1998	1998	1998	1998	0
49	20250314	184100	539753238	1998	1998	1998	1998	0
50	20250314	184000	539753238	1998	1998	1998	1998	0
51	20250314	183900	539753238	1998	1998	1998	1998	0
52	20250314	183800	539753238	1998	1998	1998	1998	0
53	20250314	183700	539753238	1998	1998	1998	1998	0
54	20250314	183600	539753238	1998	1998	1998	1998	0
55	20250314	183500	539753238	1998	1998	1998	1998	0
56	20250314	183400	539753238	1998	1998	1998	1998	0
57	20250314	183300	539753238	1998	1998	1998	1998	0
58	20250314	183200	539753238	1998	1998	1998	1998	0
59	20250314	183100	539753238	1998	1998	1998	1998	0
60	20250314	183000	539753238	1998	1998	1998	1998	0
61	20250314	182900	539753238	1998	1998	1998	1998	0
62	20250314	182800	539753238	1998	1998	1998	1998	873
63	20250314	182700	539753238	1998	1998	1998	1998	0
64	20250314	182600	539753238	1998	1998	1998	1998	0
65	20250314	182500	539753238	1998	1998	1998	1998	0
66	20250314	182400	539753238	1998	1998	1998	1998	0
67	20250314	182300	539753238	1998	1998	1998	1998	0
68	20250314	182200	539753238	1998	1998	1998	1998	0
69	20250314	182100	539753238	1998	1998	1998	1998	0
70	20250314	182000	539753238	1998	1998	1998	1998	0
71	20250314	181900	539753238	1998	1998	1998	1998	0
72	20250314	181800	539753238	1998	1998	1998	1998	0
73	20250314	181700	539753238	1998	1998	1998	1998	0
74	20250314	181600	539753238	1998	1998	1998	1998	0
75	20250314	181500	539753238	1998	1998	1998	1998	0
76	20250314	181400	539753238	1998	1998	1998	1998	0
77	20250314	181300	539753238	1998	1998	1998	1998	0
78	20250314	181200	539753238	1998	1998	1998	1998	0
79	20250314	181100	539753238	1998	1998	1998	1998	0
80	20250314	181000	539753238	1998	1998	1998	1998	0
81	20250314	180900	539753238	1998	1998	1998	1998	0
82	20250314	180800	539753238	1998	1998	1998	1998	0
83	20250314	180700	539753238	1998	1998	1998	1998	0
84	20250314	180600	539753238	1998	1998	1998	1998	0
85	20250314	180500	539753238	1998	1998	1998	1998	0
86	20250314	180400	539753238	1998	1998	1998	1998	0
87	20250314	180300	539753238	1998	1998	1998	1998	0
88	20250314	180200	539753238	1998	1998	1998	1998	0
89	20250314	180100	539753238	1998	1998	1998	1998	0
90	20250314	180000	539753238	1998	1998	1998	1998	0
91	20250314	175900	539753238	1998	1998	1998	1998	0
92	20250314	175800	539753238	1998	1998	1998	1998	873
93	20250314	175700	539753238	1998	1998	1998	1998	0
94	20250314	175600	539753238	1998	1998	1998	1998	0
95	20250314	175500	539753238	1998	1998	1998	1998	0
96	20250314	175400	539753238	1998	1998	1998	1998	0
97	20250314	175300	539753238	1998	1998	1998	1998	0
98	20250314	175200	539753238	1998	1998	1998	1998	0
99	20250314	175100	539753238	1998	1998	1998	1998	0
100	20250314	175000	539753238	1998	1998	1998	1998	0
101	20250314	174900	539753238	1998	1998	1998	1998	0
102	20250314	174800	539753238	1998	1998	1998	1998	0
103	20250314	174700	539753238	1998	1998	1998	1998	0
104	20250314	174600	539753238	1998	1998	1998	1998	0
105	20250314	174500	539753238	1998	1998	1998	1998	0
106	20250314	174400	539753238	1998	1998	1998	1998	0
107	20250314	174300	539753238	1998	1998	1998	1998	0
108	20250314	174200	539753238	1998	1998	1998	1998	0
109	20250314	174100	539753238	1998	1998	1998	1998	0
110	20250314	174000	539753238	1998	1998	1998	1998	0
111	20250314	173900	539753238	1998	1998	1998	1998	0
112	20250314	173800	539753238	1998	1998	1998	1998	0
113	20250314	173700	539753238	1998	1998	1998	1998	0
114	20250314	173600	539753238	1998	1998	1998	1998	0
115	20250314	173500	539753238	1998	1998	1998	1998	0
116	20250314	173400	539753238	1998	1998	1998	1998	0
117	20250314	173300	539753238	1998	1998	1998	1998	0
118	20250314	173200	539753238	1998	1998	1998	1998	0
119	20250314	173100	539753238	1998	1998	1998	1998	0
120	20250314	173000	539753238	1998	1998	1998	1998	0
121	20250314	172900	539753238	1998	1998	1998	1998	0
122	20250314	172800	539753238	1998	1998	1998	1998	873
123	20250314	172700	539753238	1998	1998	1998	1998	0
124	20250314	172600	539753238	1998	1998	1998	1998	0
125	20250314	172500	539753238	1998	1998	1998	1998	0
126	20250314	172400	539753238	1998	1998	1998	1998	0
127	20250314	172300	539753238	1998	1998	1998	1998	0
128	20250314	172200	539753238	1998	1998	1998	1998	0
129	20250314	172100	539753238	1998	1998	1998	1998	0
130	20250314	172000	539753238	1998	1998	1998	1998	0
131	20250314	171900	539753238	1998	1998	1998	1998	0
132	20250314	171800	539753238	1998	1998	1998	1998	0
133	20250314	171700	539753238	1998	1998	1998	1998	0
134	20250314	171600	539753238	1998	1998	1998	1998	0
135	20250314	171500	539753238	1998	1998	1998	1998	0
136	20250314	171400	539753238	1998	1998	1998	1998	0
137	20250314	171300	539753238	1998	1998	1998	1998	0
138	20250314	171200	539753238	1998	1998	1998	1998	0
139	20250314	171100	539753238	1998	1998	1998	1998	0
140	20250314	171000	539753238	1998	1998	1998	1998	0
141	20250314	170900	539753238	1998	1998	1998	1998	0
142	20250314	170800	539753238	1998	1998	1998	1998	0
143	20250314	170700	539753238	1998	1998	1998	1998	0
144	20250314	170600	539753238	1998	1998	1998	1998	0
145	20250314	170500	539753238	1998	1998	1998	1998	0
146	20250314	170400	539753238	1998	1998	1998	1998	0
147	20250314	170300	539753238	1998	1998	1998	1998	0
148	20250314	170200	539753238	1998	1998	1998	1998	0
149	20250314	170100	539753238	1998	1998	1998	1998	0
150	20250314	170000	539753238	1998	1998	1998	1998	0
151	20250314	165900	539753238	1998	1998	1998	1998	0
152	20250314	165800	539753238	1998	1998	1998	1998	873
153	20250314	165700	539753238	1998	1998	1998	1998	0
154	20250314	165600	539753238	1998	1998	1998	1998	0
155	20250314	165500	539753238	1998	1998	1998	1998	0
156	20250314	165400	539753238	1998	1998	1998	1998	0
157	20250314	165300	539753238	1998	1998	1998	1998	0
158	20250314	165200	539753238	1998	1998	1998	1998	0
159	20250314	165100	539753238	1998	1998	1998	1998	0
160	20250314	165000	539753238	1998	1998	1998	1998	0
161	20250314	164900	539753238	1998	1998	1998	1998	0
162	20250314	164800	539753238	1998	1998	1998	1998	0
163	20250314	164700	539753238	1998	1998	1998	1998	0
164	20250314	164600	539753238	1998	1998	1998	1998	0
165	20250314	164500	539753238	1998	1998	1998	1998	0
166	20250314	164400	539753238	1998	1998	1998	1998	0
167	20250314	164300	539753238	1998	1998	1998	1998	0
168	20250314	164200	539753238	1998	1998	1998	1998	0
169	20250314	164100	539753238	1998	1998	1998	1998	0
170	20250314	164000	539753238	1998	1998	1998	1998	0
171	20250314	163900	539753238	1998	1998	1998	1998	0
172	20250314	163800	539753238	1998	1998	1998	1998	0
173	20250314	163700	539753238	1998	1998	1998	1998	0
174	20250314	163600	539753238	1998	1998	1998	1998	0
175	20250314	163500	539753238	1998	1998	1998	1998	0
176	20250314	163400	539753238	1998	1998	1998	1998	0
177	20250314	163300	539753238	1998	1998	1998	1998	0
178	20250314	163200	539753238	1998	1998	1998	1998	0
179	20250314	163100	539753238	1998	1998	1998	1998	0
180	20250314	163000	539753238	1998	1998	1998	1998	0
181	20250314	162900	539753238	1998	1998	1998	1998	0
182	20250314	162800	539753238	1998	1998	1998	1998	873
183	20250314	162700	539753238	1998	1998	1998	1998	0
184	20250314	162600	539753238	1998	1998	1998	1998	0
185	20250314	162500	539753238	1998	1998	1998	1998	0
186	20250314	162400	539753238	1998	1998	1998	1998	0
187	20250314	162300	539753238	1998	1998	1998	1998	0
188	20250314	162200	539753238	1998	1998	1998	1998	0
189	20250314	162100	539753238	1998	1998	1998	1998	0
190	20250314	162000	539753238	1998	1998	1998	1998	0
191	20250314	161900	539753238	1998	1998	1998	1998	0
192	20250314	161800	539753238	1998	1998	1998	1998	0
193	20250314	161700	539753238	1998	1998	1998	1998	0
194	20250314	161600	539753238	1998	1998	1998	1998	0
195	20250314	161500	539753238	1998	1998	1998	1998	0
196	20250314	161400	539753238	1998	1998	1998	1998	0
197	20250314	161300	539753238	1998	1998	1998	1998	0
198	20250314	161200	539753238	1998	1998	1998	1998	0
199	20250314	161100	539753238	1998	1998	1998	1998	0
200	20250314	161000	539753238	1998	1998	1998	1998	0
201	20250314	160900	539753238	1998	1998	1998	1998	0
202	20250314	160800	539753238	1998	1998	1998	1998	0
203	20250314	160700	539753238	1998	1998	1998	1998	0
204	20250314	160600	539753238	1998	1998	1998	1998	0
205	20250314	160500	539753238	1998	1998	1998	1998	0
206	20250314	160400	539753238	1998	1998	1998	1998	0
207	20250314	160300	539753238	1998	1998	1998	1998	0
208	20250314	160200	539753238	1998	1998	1998	1998	0
209	20250314	160100	539753238	1998	1998	1998	1998	0
210	20250314	160000	539753238	1998	1998	1998	1998	0
211	20250314	155900	539753238	1998	1998	1998	1998	0
212	20250314	155800	539753238	1998	1998	1998	1998	873
213	20250314	155700	539753238	1998	1998	1998	1998	0
214	20250314	155600	539753238	1998	1998	1998	1998	0
215	20250314	155500	539753238	1998	1998	1998	1998	0
216	20250314	155400	539753238	1998	1998	1998	1998	0
217	20250314	155300	539753238	1998	1998	1998	1998	0
218	20250314	155200	539753238	1998	1998	1998	1998	0
219	20250314	155100	539753238	1998	1998	1998	1998	0
220	20250314	155000	539753238	1998	1998	1998	1998	0
221	20250314	154900	539753238	1998	1998	1998	1998	0
222	20250314	154800	539753238	1998	1998	1998	1998	0
223	20250314	154700	539753238	1998	1998	1998	1998	0
224	20250314	154600	539753238	1998	1998	1998	1998	0
225	20250314	154500	539753238	1998	1998	1998	1998	0
226	20250314	154400	539753238	1998	1998	1998	1998	0
227	20250314	154300	539753238	1998	1998	1998	1998	0
228	20250314	154200	539753238	1998	1998	1998	1998	0
229	20250314	154100	539753238	1998	1998	1998	1998	0
230	20250314	154000	539753238	1998	1998	1998	1998	0
231	20250314	153900	539753238	1998	1998	1998	1998	0
232	20250314	153800	539753238	1998	1998	1998	1998	0
233	20250314	153700	539753238	1998	1998	1998	1998	0
234	20250314	153600	539753238	1998	1998	1998	1998	0
235	20250314	153500	539753238	1998	1998	1998	1998	0
236	20250314	153400	539753238	1998	1998	1998	1998	0
237	20250314	153300	539753238	1998	1998	1998	1998	0
238	20250314	153200	539753238	1998	1998	1998	1998	0
239	20250314	153100	539753238	1998	1998	1998	1998	0
240	20250314	153000	539753238	1998	1998	1998	1998	873
241	20250314	152900	538008984	2010	2010	2010	2010	0
242	20250314	152800	538008984	2010	2010	2010	2010	0
243	20250314	152700	538008984	2010	2010	2010	2010	0
244	20250314	152600	538008984	2010	2010	2010	2010	0
245	20250314	152500	538008984	2010	2010	2010	2010	0
246	20250314	152400	538008984	2010	2010	2010	2010	0
247	20250314	152300	538008984	2010	2010	2010	2010	0
248	20250314	152200	538008984	2010	2010	2010	2010	0
249	20250314	152100	538008984	2010	2010	2010	2010	0
250	20250314	152000	538008984	2010	2010	2010	2010	0
251	20250314	151900	538008984	2010	2005	2010	1994	812
252	20250314	151800	536383768	1995	1995	1995	1995	0
253	20250314	151700	536383768	1995	2000	2000	1995	67
254	20250314	151600	536250023	2005	2005	2005	2000	562
255	20250314	151500	535125713	2005	1997	2005	1991	2849
256	20250314	151400	529436617	2000	2000	2000	2000	0
257	20250314	151300	529436617	2000	1998	2000	1998	202
258	20250314	151200	529033017	1998	2000	2005	1998	76
259	20250314	151100	528881052	2005	2005	2005	2000	5
260	20250314	151000	528871032	2000	2000	2000	2000	1
261	20250314	150900	528869032	2000	1996	2000	1996	11554
262	20250314	150800	505795774	1996	1996	1996	1996	20
263	20250314	150700	505755854	1995	1997	1997	1995	3490
264	20250314	150600	498788960	1997	1999	1999	1997	1305
265	20250314	150500	496181263	2000	2000	2000	2000	0
266	20250314	150400	496181263	2000	1999	2000	1999	100
267	20250314	150300	495981319	1999	1999	1999	1999	3
268	20250314	150200	495975322	1999	1999	1999	1999	60
269	20250314	150100	495855382	1998	1998	1998	1998	0
270	20250314	150000	495855382	1998	1998	1998	1998	5
271	20250314	145900	495845392	2005	2005	2005	2005	1
272	20250314	145800	495843387	2005	2005	2005	2005	21
273	20250314	145700	495801282	2005	2005	2005	2005	167
274	20250314	145600	495466447	2005	2005	2005	2005	73
275	20250314	145500	495320082	2000	2000	2000	2000	770
276	20250314	145400	493780082	2005	2005	2010	2005	1250
277	20250314	145300	491269157	2010	2010	2010	2010	0
278	20250314	145200	491269157	2010	1992	2010	1990	3101
279	20250314	145100	485067739	2005	1995	2005	1995	2020
280	20250314	145000	481031766	1995	1995	1995	1995	100
281	20250314	144900	480832266	1995	1995	1995	1995	500
282	20250314	144800	479834766	1992	1996	1996	1992	1244
283	20250314	144700	477355410	1997	1997	1997	1997	573
284	20250314	144600	476211129	1996	1995	1996	1995	456
285	20250314	144500	475301003	1996	1996	1996	1996	20
286	20250314	144400	475261083	1996	1996	1996	1996	73
287	20250314	144300	475115375	1993	1993	1993	1993	600
288	20250314	144200	473919575	1993	1994	1994	1993	540
289	20250314	144100	472842838	1994	1995	1995	1994	591
290	20250314	144000	471664319	1995	1998	1998	1995	5
291	20250314	143900	471654341	1995	1998	1998	1995	9
292	20250314	143800	471636371	1998	1998	1998	1998	13
293	20250314	143700	471610397	1997	1997	1997	1997	0
294	20250314	143600	471610397	1997	1997	1997	1997	8
295	20250314	143500	471594421	1997	2000	2000	1997	54
296	20250314	143400	471486476	2000	2000	2000	2000	2
297	20250314	143300	471482476	1994	1994	1994	1994	0
298	20250314	143200	471482476	1994	1994	1994	1994	0
299	20250314	143100	471482476	1994	1994	1994	1994	0
300	20250314	143000	471482476	1994	1994	1994	1994	21
301	20250314	142900	471440602	2000	2000	2000	2000	0
302	20250314	142800	471440602	2000	1999	2000	1999	957
303	20250314	142700	469527170	2000	1993	2000	1993	74
304	20250314	142600	469379177	2000	2000	2000	2000	0
305	20250314	142500	469379177	2000	2000	2000	2000	9
306	20250314	142400	469361177	2000	2000	2000	2000	1
307	20250314	142300	469359177	1995	1996	1996	1993	1921
308	20250314	142200	465527640	1995	1995	1995	1995	0
309	20250314	142100	465527640	1995	1996	2000	1995	1151
310	20250314	142000	463229423	2005	1998	2005	1996	711
311	20250314	141900	461807965	1999	2005	2005	1999	5672
312	20250314	141800	450465423	2015	2015	2015	2015	118
313	20250314	141700	450227653	2015	2020	2020	2015	1151
314	20250314	141600	447902883	2020	2010	2020	2010	4392
315	20250314	141500	439045918	2010	2005	2010	2005	44
316	20250314	141400	438957693	2000	2005	2005	2000	1000
317	20250314	141300	436957688	2000	2005	2005	2000	100
318	20250314	141200	436757683	2000	2000	2005	2000	1269
319	20250314	141100	434219678	2000	2005	2005	2000	291
320	20250314	141000	433636933	2005	2010	2010	2005	493
321	20250314	140900	432648463	2010	2010	2010	2010	25
322	20250314	140800	432598213	2015	2015	2015	2015	0
323	20250314	140700	432598213	2015	2015	2015	2015	0
324	20250314	140600	432598213	2015	2015	2015	2015	1
325	20250314	140500	432596198	2005	2005	2005	2005	1147
326	20250314	140400	430296463	2015	2015	2015	2015	0
327	20250314	140300	430296463	2015	2015	2015	2015	0
328	20250314	140200	430296463	2015	2015	2015	2015	0
329	20250314	140100	430296463	2015	2015	2015	2015	5
330	20250314	140000	430286388	2015	2015	2015	2015	0
331	20250314	135900	430286388	2015	2015	2015	2015	208
332	20250314	135800	429867268	2015	2015	2015	2015	115
333	20250314	135700	429635543	2005	2005	2005	2005	0
334	20250314	135600	429635543	2005	2005	2005	2005	290
335	20250314	135500	429054093	2005	2005	2005	2005	0
336	20250314	135400	429054093	2005	2005	2005	2005	50
337	20250314	135300	428953843	2015	2015	2015	2015	0
338	20250314	135200	428953843	2015	2015	2015	2015	1
339	20250314	135100	428951828	2000	2000	2000	2000	0
340	20250314	135000	428951828	2000	2005	2005	2000	50
341	20250314	134900	428851818	2015	2010	2015	2010	301
342	20250314	134800	428246803	2010	2010	2010	2010	300
343	20250314	134700	427643803	2010	2010	2010	1999	107
344	20250314	134600	427429884	2010	2010	2010	2010	0
345	20250314	134500	427429884	2010	2000	2010	2000	751
346	20250314	134400	425927874	2005	2005	2005	2005	668
347	20250314	134300	424588534	2005	2005	2005	2005	0
348	20250314	134200	424588534	2005	2005	2005	2005	0
349	20250314	134100	424588534	2005	2010	2010	2005	1456
350	20250314	134000	421669174	2015	2015	2015	2015	0
351	20250314	133900	421669174	2015	2015	2015	2015	0
352	20250314	133800	421669174	2015	2015	2015	2015	1
353	20250314	133700	421667159	2010	2025	2025	2010	109
354	20250314	133600	421448034	2010	2010	2010	2010	1019
355	20250314	133500	419399844	2015	2015	2015	2015	86
356	20250314	133400	419226554	2015	2015	2015	2015	10
357	20250314	133300	419206404	2025	2025	2025	2025	116
358	20250314	133200	418971504	2010	2020	2020	2010	560
359	20250314	133100	417844054	2025	2025	2025	2025	0
360	20250314	133000	417844054	2025	2015	2025	2010	203
361	20250314	132900	417435004	2015	2010	2015	2010	121
362	20250314	132800	417191194	2010	2030	2030	2010	433
363	20250314	132700	416320464	2030	2015	2030	2015	391
364	20250314	132600	415532584	2020	2025	2025	2020	23411
365	20250314	132500	368241814	2025	2020	2030	2020	3494
366	20250314	132400	361166369	2020	2015	2020	2015	749
367	20250314	132300	359655639	2020	2020	2020	2020	1019
368	20250314	132200	357597259	2020	2020	2020	2020	408
369	20250314	132100	356773099	2020	2015	2020	2015	462
370	20250314	132000	355842059	2015	2015	2015	2015	1
371	20250314	131900	355840044	2015	2015	2015	2015	50
372	20250314	131800	355739294	2015	2015	2015	2015	1
373	20250314	131700	355737279	2015	2015	2015	2015	555
374	20250314	131600	354618954	2012	2012	2012	2012	5
375	20250314	131500	354608894	2012	2010	2015	2010	225
376	20250314	131400	354156619	2010	2010	2010	2010	166
377	20250314	131300	353822959	2010	2010	2010	2010	121
378	20250314	131200	353579749	2010	2010	2010	2010	114
379	20250314	131100	353350609	2007	2007	2007	2007	6
380	20250314	131000	353338567	2010	2010	2010	2010	10
381	20250314	130900	353318467	2010	2010	2010	2010	136
382	20250314	130800	353045107	2007	2007	2007	2007	15
383	20250314	130700	353015002	2010	2010	2010	2010	64
384	20250314	130600	352886362	2010	2010	2010	2010	0
385	20250314	130500	352886362	2010	2010	2010	2010	5
386	20250314	130400	352876312	2010	2010	2010	2005	108
387	20250314	130300	352659242	2010	2005	2015	2005	1518
388	20250314	130200	349607447	2005	2000	2005	2000	2738
389	20250314	130100	344121657	2000	2000	2000	2000	169
390	20250314	130000	343783657	2000	2000	2000	2000	0
391	20250314	125900	343783657	2000	2000	2000	2000	5
392	20250314	125800	343773657	2000	2000	2000	2000	0
393	20250314	125700	343773657	2000	2000	2000	2000	0
394	20250314	125600	343773657	2000	2000	2000	2000	44
395	20250314	125500	343685657	2000	2000	2000	2000	90
396	20250314	125400	343505657	2000	2000	2000	2000	155
397	20250314	125300	343195657	2000	2000	2000	2000	5
398	20250314	125200	343185657	2000	2000	2000	2000	1
399	20250314	125100	343183657	2000	2000	2000	2000	1
400	20250314	125000	343181657	1996	1996	1996	1996	0
401	20250314	124900	343181657	1996	1998	1998	1996	1500
402	20250314	124800	340186721	1999	1999	1999	1999	32
403	20250314	124700	340122753	1999	2000	2000	1999	473
404	20250314	124600	339177200	2000	2000	2000	2000	0
405	20250314	124500	339177200	2000	2000	2000	2000	0
406	20250314	124400	339177200	2000	2000	2000	2000	0
407	20250314	124300	339177200	2000	2000	2000	2000	1239
408	20250314	124200	336699200	2005	2005	2005	2005	31
409	20250314	124100	336637045	2005	2005	2005	2005	80
410	20250314	124000	336476645	2000	2000	2000	2000	0
411	20250314	123900	336476645	2000	2000	2000	2000	0
412	20250314	123800	336476645	2000	2000	2000	2000	27
413	20250314	123700	336422645	2000	2000	2000	2000	0
414	20250314	123600	336422645	2000	2000	2000	2000	1300
415	20250314	123500	333822645	2000	2000	2000	2000	30
416	20250314	123400	333762645	2000	2000	2000	2000	0
417	20250314	123300	333762645	2000	2000	2000	2000	0
418	20250314	123200	333762645	2000	2005	2005	2000	1112
419	20250314	123100	331538640	2000	2000	2000	2000	500
420	20250314	123000	330538640	2005	2005	2005	2005	17
421	20250314	122900	330504555	2005	2005	2005	2005	1
422	20250314	122800	330502550	2005	2005	2005	2005	0
423	20250314	122700	330502550	2005	2005	2005	2005	0
424	20250314	122600	330502550	2005	2005	2005	2005	1
425	20250314	122500	330500545	2005	2005	2005	2005	0
426	20250314	122400	330500545	2005	2005	2005	2005	0
427	20250314	122300	330500545	2005	2000	2005	2000	607
428	20250314	122200	329283515	2005	2005	2005	2005	30
429	20250314	122100	329223365	2005	2005	2005	2005	0
430	20250314	122000	329223365	2005	2005	2005	2005	0
431	20250314	121900	329223365	2005	2005	2005	2005	0
432	20250314	121800	329223365	2005	2005	2005	2005	0
433	20250314	121700	329223365	2005	2005	2005	2005	5
434	20250314	121600	329213340	2005	2005	2005	2005	1
435	20250314	121500	329211335	1997	1997	1997	1997	0
436	20250314	121400	329211335	1997	1997	1997	1997	0
437	20250314	121300	329211335	1997	1997	1997	1997	0
438	20250314	121200	329211335	1997	1997	1997	1997	0
439	20250314	121100	329211335	1997	1999	1999	1997	1443
440	20250314	121000	326328341	2005	2005	2005	2005	0
441	20250314	120900	326328341	2005	1999	2005	1999	3791
442	20250314	120800	318750054	1999	1999	1999	1999	152
443	20250314	120700	318446206	2000	2000	2000	2000	0
444	20250314	120600	318446206	2000	2000	2000	2000	0
445	20250314	120500	318446206	2000	2000	2000	2000	100
446	20250314	120400	318246206	2005	2005	2005	2005	1
447	20250314	120300	318244201	1999	1999	1999	1999	0
448	20250314	120200	318244201	1999	1999	2005	1999	447
449	20250314	120100	317350546	2005	2005	2005	2005	0
450	20250314	120000	317350546	2005	2005	2005	2005	0
451	20250314	115900	317350546	2005	2005	2005	2005	0
452	20250314	115800	317350546	2005	2005	2005	2005	0
453	20250314	115700	317350546	2005	2005	2005	2005	0
454	20250314	115600	317350546	2005	1999	2005	1999	303
455	20250314	115500	316743043	2000	2000	2000	1999	722
456	20250314	115400	315299361	2000	2000	2000	2000	1
457	20250314	115300	315297361	1999	1999	1999	1999	0
458	20250314	115200	315297361	1999	1999	1999	1999	0
459	20250314	115100	315297361	1999	1999	1999	1999	2671
460	20250314	115000	309958032	1996	1996	1996	1996	0
461	20250314	114900	309958032	1996	1996	1999	1996	180
462	20250314	114800	309598302	1996	1995	1999	1995	1121
463	20250314	114700	307358538	1996	1996	1996	1996	1
464	20250314	114600	307356542	1994	1994	1994	1994	0
465	20250314	114500	307356542	1994	1999	1999	1994	302
466	20250314	114400	306753350	1999	1999	1999	1999	0
467	20250314	114300	306753350	1999	1993	2000	1993	2201
468	20250314	114200	302354411	1993	1991	1993	1991	261
469	20250314	114100	301834758	1988	1988	1988	1988	5112
470	20250314	114000	291672102	1988	1989	1989	1988	3519
471	20250314	113900	284675931	1987	1988	1988	1987	2599
472	20250314	113800	279509218	1988	1988	1988	1988	0
473	20250314	113700	279509218	1988	1988	1988	1988	300
474	20250314	113600	278912818	1988	1989	1989	1988	476
475	20250314	113500	277966521	1995	1990	1996	1989	2976
476	20250314	113400	272037566	1990	1990	1990	1990	0
477	20250314	113300	272037566	1990	1990	1990	1990	0
478	20250314	113200	272037566	1990	1991	1991	1990	709
479	20250314	113100	270626655	1990	1989	1990	1989	495
480	20250314	113000	269641801	1989	1989	1989	1989	396
481	20250314	112900	268854157	1987	1987	1987	1987	0
482	20250314	112800	268854157	1987	1987	1987	1987	0
483	20250314	112700	268854157	1987	1988	1988	1987	454
484	20250314	112600	267951735	1987	1987	1987	1987	0
485	20250314	112500	267951735	1987	1987	1987	1987	0
486	20250314	112400	267951735	1987	1987	1987	1987	71
487	20250314	112300	267810658	1987	1987	1987	1987	0
488	20250314	112200	267810658	1987	1987	1987	1987	25
489	20250314	112100	267760983	1987	1987	1987	1987	0
490	20250314	112000	267760983	1987	1987	1987	1987	0
491	20250314	111900	267760983	1987	1987	1987	1987	275
492	20250314	111800	267214558	1987	1987	1987	1987	0
493	20250314	111700	267214558	1987	1987	1987	1987	1
494	20250314	111600	267212571	1986	1986	1986	1986	1768
495	20250314	111500	263701323	1987	1988	1988	1987	1307
496	20250314	111400	261104312	1989	1989	1989	1989	0
497	20250314	111300	261104312	1989	1989	1989	1989	0
498	20250314	111200	261104312	1989	1987	1989	1987	250
499	20250314	111100	260607546	1988	1988	1988	1988	0
500	20250314	111000	260607546	1988	1988	1988	1988	178
501	20250314	110900	260253682	1989	1990	1990	1989	1191
502	20250314	110800	257883729	1990	1990	1990	1990	0
503	20250314	110700	257883729	1990	1990	1990	1990	0
504	20250314	110600	257883729	1990	1990	1990	1990	0
505	20250314	110500	257883729	1990	1989	1990	1989	95
506	20250314	110400	257694701	1992	1991	1992	1991	26
507	20250314	110300	257642922	1989	1989	1989	1989	0
508	20250314	110200	257642922	1989	1989	1989	1989	0
509	20250314	110100	257642922	1989	1989	1989	1989	3
510	20250314	110000	257636955	1990	1990	1990	1990	0
511	20250314	105900	257636955	1990	1990	1990	1990	100
512	20250314	105800	257437955	1989	1989	1989	1989	0
513	20250314	105700	257437955	1989	1989	1989	1989	5
514	20250314	105600	257428010	1989	1990	1990	1989	41
515	20250314	105500	257346460	1990	1990	1990	1990	3000
516	20250314	105400	251376460	1993	1990	1993	1990	234
517	20250314	105300	250910794	1990	1990	1990	1990	0
518	20250314	105200	250910794	1990	1990	1990	1990	0
519	20250314	105100	250910794	1990	1992	1992	1990	366
520	20250314	105000	250182434	1995	1995	1995	1995	2
521	20250314	104900	250178444	1987	1987	1987	1987	0
522	20250314	104800	250178444	1987	1987	1987	1987	0
523	20250314	104700	250178444	1987	1988	1988	1987	549
524	20250314	104600	249087579	1996	1996	1996	1996	2
525	20250314	104500	249083587	1997	1990	1997	1990	223
526	20250314	104400	248639790	1991	1985	1991	1985	2727
527	20250314	104300	243217518	1984	1986	1986	1984	200
528	20250314	104200	242820636	1987	1987	1987	1987	1
529	20250314	104100	242818649	1987	1987	1987	1987	51
530	20250314	104000	242717312	1986	1986	1986	1986	0
531	20250314	103900	242717312	1986	1985	1986	1985	595
532	20250314	103800	241535957	1984	1984	1984	1984	6262
533	20250314	103700	229112149	1985	1985	1985	1985	3173
534	20250314	103600	222813744	1986	1986	1986	1986	366
535	20250314	103500	222086868	1987	1987	1987	1987	17
536	20250314	103400	222053089	1987	1985	1987	1985	293
537	20250314	103300	221471482	1986	1988	1988	1986	477
538	20250314	103200	220524144	1986	1986	1986	1986	1263
539	20250314	103100	218015826	1988	1988	1988	1988	0
540	20250314	103000	218015826	1988	1988	1988	1988	4
541	20250314	102900	218007874	1986	1986	1986	1986	0
542	20250314	102800	218007874	1986	1986	1986	1986	37
543	20250314	102700	217934392	1986	1986	1986	1986	0
544	20250314	102600	217934392	1986	1986	1986	1986	0
545	20250314	102500	217934392	1986	1986	1986	1986	2
546	20250314	102400	217930420	1989	1989	1989	1989	249
547	20250314	102300	217435159	1989	1989	1989	1989	0
548	20250314	102200	217435159	1989	1989	1989	1989	20
549	20250314	102100	217395379	1989	1986	1989	1985	518
550	20250314	102000	216366985	1986	1986	1986	1986	0
551	20250314	101900	216366985	1986	1986	1989	1985	554
552	20250314	101800	215266772	1985	1986	1986	1985	46
553	20250314	101700	215175452	1989	1989	1989	1985	1328
554	20250314	101600	212537507	1988	1988	1988	1988	220
555	20250314	101500	212100147	1983	1989	1989	1983	1943
556	20250314	101400	208237151	1985	1985	1985	1985	4
557	20250314	101300	208229211	1985	1985	1985	1984	602
558	20250314	101200	207034841	1985	1989	1989	1985	112
559	20250314	101100	206812517	1990	1990	1990	1985	501
560	20250314	101000	205818022	1985	1986	1990	1985	511
561	20250314	100900	204803567	1990	1990	1991	1990	232
562	20250314	100800	204341876	1991	1990	1991	1990	480
563	20250314	100700	203386675	1990	1990	1990	1990	0
564	20250314	100600	203386675	1990	1990	1990	1990	0
565	20250314	100500	203386675	1990	1991	1991	1990	101
566	20250314	100400	203185585	1991	1991	1991	1991	100
567	20250314	100300	202986485	1991	1983	1991	1983	101
568	20250314	100200	202786194	1982	1991	1991	1982	501
569	20250314	100100	201793168	1982	1993	1993	1982	501
570	20250314	100000	200799998	1982	1983	1983	1982	844
571	20250314	095900	199126427	1983	1985	1985	1983	300
572	20250314	095800	198531479	1985	1987	1987	1985	800
573	20250314	095700	196943048	1986	1985	1986	1985	1500
574	20250314	095600	193964548	1985	1985	1985	1985	100
575	20250314	095500	193766048	1985	1985	1985	1985	0
576	20250314	095400	193766048	1985	1985	1985	1985	0
577	20250314	095300	193766048	1985	1991	1991	1985	1075
578	20250314	095200	191631666	1997	1997	1997	1997	0
579	20250314	095100	191631666	1997	1997	1997	1997	300
580	20250314	095000	191032566	1998	1993	1998	1993	2751
581	20250314	094900	185540118	1990	1990	1990	1990	0
582	20250314	094800	185540118	1990	1990	1990	1990	1
583	20250314	094700	185538128	1992	1992	1992	1984	3509
584	20250314	094600	178572868	1989	1987	1989	1987	2086
585	20250314	094500	174424959	1987	1987	1987	1987	69
586	20250314	094400	174287856	1987	1985	1987	1985	90
587	20250314	094300	174109184	1987	1987	1987	1987	0
588	20250314	094200	174109184	1987	1985	1987	1985	450
589	20250314	094100	173215434	1984	1984	1984	1984	529
590	20250314	094000	172165898	1984	1984	1984	1984	0
591	20250314	093900	172165898	1984	1984	1984	1984	0
592	20250314	093800	172165898	1984	1985	1985	1984	268
593	20250314	093700	171634086	1987	1987	1987	1987	1
594	20250314	093600	171632099	1984	1984	1984	1984	37
595	20250314	093500	171558691	1984	1984	1987	1984	80
596	20250314	093400	171399890	1985	1987	1987	1985	6
597	20250314	093300	171387978	1987	1987	1987	1987	8
598	20250314	093200	171372082	1981	1981	1981	1981	834
599	20250314	093100	169719928	1981	1982	1982	1981	889
600	20250314	093000	167958818	1981	1981	1981	1981	52
601	20250314	092900	167855806	1981	1987	1987	1981	1027
602	20250314	092800	165818169	1981	1981	1981	1981	0
603	20250314	092700	165818169	1981	1988	1988	1981	201
604	20250314	092600	165419981	1988	1981	1989	1981	3544
605	20250314	092500	158375403	1988	1981	1988	1980	62
606	20250314	092400	158252506	1980	1981	1981	1980	20
607	20250314	092300	158212890	1980	1983	1983	1980	3469
608	20250314	092200	151339358	1994	1981	1994	1981	3016
609	20250314	092100	145325484	1981	1981	1981	1981	2
610	20250314	092000	145321522	1981	1981	1981	1981	1
611	20250314	091900	145319541	1994	1982	1994	1982	1324
612	20250314	091800	142692913	1982	1982	1982	1982	0
613	20250314	091700	142692913	1982	1981	1982	1975	358
614	20250314	091600	141983413	1974	1981	1981	1974	822
615	20250314	091500	140357047	1981	1973	1981	1972	970
616	20250314	091400	138442581	1972	1979	1984	1972	5742
617	20250314	091300	127108665	1974	1972	1980	1972	1459
618	20250314	091200	124229140	1972	1986	1986	1972	7032
619	20250314	091100	110289865	1985	1985	1985	1985	248
620	20250314	091000	109797585	1985	1998	1998	1985	2935
621	20250314	090900	103949258	1998	2001	2005	1998	1001
622	20250314	090800	101943860	1998	1997	1998	1996	1554
623	20250314	090700	98841669	1996	2000	2000	1996	1046
624	20250314	090600	96752685	1997	1997	1997	1996	25
625	20250314	090500	96702774	2000	2000	2000	2000	3183
626	20250314	090400	90336774	2000	1993	2000	1993	7569
627	20250314	090300	75237287	1993	1992	1993	1985	2621
628	20250314	090200	70032234	1985	1988	1993	1985	5894
629	20250314	090100	58323996	1988	1985	1988	1980	6118
630	20250314	090000	46187300	1984	1984	1984	1964	22825