KissMeData/087260/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	200300	187754302	1989	1989	1989	1989	1501
3	20250321	200200	187754302	1989	1989	1989	1989	0
4	20250321	200100	187754302	1989	1989	1989	1989	0
5	20250321	200000	187754302	1989	1989	1989	1989	0
6	20250321	195900	187754302	1989	1989	1989	1989	0
7	20250321	195800	187754302	1989	1989	1989	1989	0
8	20250321	195700	187754302	1989	1989	1989	1989	0
9	20250321	195600	187754302	1989	1989	1989	1989	0
10	20250321	195500	187754302	1989	1989	1989	1989	0
11	20250321	195400	187754302	1989	1989	1989	1989	0
12	20250321	195300	187754302	1989	1989	1989	1989	0
13	20250321	195200	187754302	1989	1989	1989	1989	0
14	20250321	195100	187754302	1989	1989	1989	1989	0
15	20250321	195000	187754302	1989	1989	1989	1989	0
16	20250321	194900	187754302	1989	1989	1989	1989	0
17	20250321	194800	187754302	1989	1989	1989	1989	0
18	20250321	194700	187754302	1989	1989	1989	1989	0
19	20250321	194600	187754302	1989	1989	1989	1989	0
20	20250321	194500	187754302	1989	1989	1989	1989	0
21	20250321	194400	187754302	1989	1989	1989	1989	0
22	20250321	194300	187754302	1989	1989	1989	1989	0
23	20250321	194200	187754302	1989	1989	1989	1989	0
24	20250321	194100	187754302	1989	1989	1989	1989	0
25	20250321	194000	187754302	1989	1989	1989	1989	0
26	20250321	193900	187754302	1989	1989	1989	1989	0
27	20250321	193800	187754302	1989	1989	1989	1989	0
28	20250321	193700	187754302	1989	1989	1989	1989	0
29	20250321	193600	187754302	1989	1989	1989	1989	0
30	20250321	193500	187754302	1989	1989	1989	1989	0
31	20250321	193400	187754302	1989	1989	1989	1989	0
32	20250321	193300	187754302	1989	1989	1989	1989	1501
33	20250321	193200	187754302	1989	1989	1989	1989	0
34	20250321	193100	187754302	1989	1989	1989	1989	0
35	20250321	193000	187754302	1989	1989	1989	1989	0
36	20250321	192900	187754302	1989	1989	1989	1989	0
37	20250321	192800	187754302	1989	1989	1989	1989	0
38	20250321	192700	187754302	1989	1989	1989	1989	0
39	20250321	192600	187754302	1989	1989	1989	1989	0
40	20250321	192500	187754302	1989	1989	1989	1989	0
41	20250321	192400	187754302	1989	1989	1989	1989	0
42	20250321	192300	187754302	1989	1989	1989	1989	0
43	20250321	192200	187754302	1989	1989	1989	1989	0
44	20250321	192100	187754302	1989	1989	1989	1989	0
45	20250321	192000	187754302	1989	1989	1989	1989	0
46	20250321	191900	187754302	1989	1989	1989	1989	0
47	20250321	191800	187754302	1989	1989	1989	1989	0
48	20250321	191700	187754302	1989	1989	1989	1989	0
49	20250321	191600	187754302	1989	1989	1989	1989	0
50	20250321	191500	187754302	1989	1989	1989	1989	0
51	20250321	191400	187754302	1989	1989	1989	1989	0
52	20250321	191300	187754302	1989	1989	1989	1989	0
53	20250321	191200	187754302	1989	1989	1989	1989	0
54	20250321	191100	187754302	1989	1989	1989	1989	0
55	20250321	191000	187754302	1989	1989	1989	1989	0
56	20250321	190900	187754302	1989	1989	1989	1989	0
57	20250321	190800	187754302	1989	1989	1989	1989	0
58	20250321	190700	187754302	1989	1989	1989	1989	0
59	20250321	190600	187754302	1989	1989	1989	1989	0
60	20250321	190500	187754302	1989	1989	1989	1989	0
61	20250321	190400	187754302	1989	1989	1989	1989	0
62	20250321	190300	187754302	1989	1989	1989	1989	1501
63	20250321	190200	187754302	1989	1989	1989	1989	0
64	20250321	190100	187754302	1989	1989	1989	1989	0
65	20250321	190000	187754302	1989	1989	1989	1989	0
66	20250321	185900	187754302	1989	1989	1989	1989	0
67	20250321	185800	187754302	1989	1989	1989	1989	0
68	20250321	185700	187754302	1989	1989	1989	1989	0
69	20250321	185600	187754302	1989	1989	1989	1989	0
70	20250321	185500	187754302	1989	1989	1989	1989	0
71	20250321	185400	187754302	1989	1989	1989	1989	0
72	20250321	185300	187754302	1989	1989	1989	1989	0
73	20250321	185200	187754302	1989	1989	1989	1989	0
74	20250321	185100	187754302	1989	1989	1989	1989	0
75	20250321	185000	187754302	1989	1989	1989	1989	0
76	20250321	184900	187754302	1989	1989	1989	1989	0
77	20250321	184800	187754302	1989	1989	1989	1989	0
78	20250321	184700	187754302	1989	1989	1989	1989	0
79	20250321	184600	187754302	1989	1989	1989	1989	0
80	20250321	184500	187754302	1989	1989	1989	1989	0
81	20250321	184400	187754302	1989	1989	1989	1989	0
82	20250321	184300	187754302	1989	1989	1989	1989	0
83	20250321	184200	187754302	1989	1989	1989	1989	0
84	20250321	184100	187754302	1989	1989	1989	1989	0
85	20250321	184000	187754302	1989	1989	1989	1989	0
86	20250321	183900	187754302	1989	1989	1989	1989	0
87	20250321	183800	187754302	1989	1989	1989	1989	0
88	20250321	183700	187754302	1989	1989	1989	1989	0
89	20250321	183600	187754302	1989	1989	1989	1989	0
90	20250321	183500	187754302	1989	1989	1989	1989	0
91	20250321	183400	187754302	1989	1989	1989	1989	0
92	20250321	183300	187754302	1989	1989	1989	1989	1501
93	20250321	183200	187754302	1989	1989	1989	1989	0
94	20250321	183100	187754302	1989	1989	1989	1989	0
95	20250321	183000	187754302	1989	1989	1989	1989	0
96	20250321	182900	187754302	1989	1989	1989	1989	0
97	20250321	182800	187754302	1989	1989	1989	1989	0
98	20250321	182700	187754302	1989	1989	1989	1989	0
99	20250321	182600	187754302	1989	1989	1989	1989	0
100	20250321	182500	187754302	1989	1989	1989	1989	0
101	20250321	182400	187754302	1989	1989	1989	1989	0
102	20250321	182300	187754302	1989	1989	1989	1989	0
103	20250321	182200	187754302	1989	1989	1989	1989	0
104	20250321	182100	187754302	1989	1989	1989	1989	0
105	20250321	182000	187754302	1989	1989	1989	1989	0
106	20250321	181900	187754302	1989	1989	1989	1989	0
107	20250321	181800	187754302	1989	1989	1989	1989	0
108	20250321	181700	187754302	1989	1989	1989	1989	0
109	20250321	181600	187754302	1989	1989	1989	1989	0
110	20250321	181500	187754302	1989	1989	1989	1989	0
111	20250321	181400	187754302	1989	1989	1989	1989	0
112	20250321	181300	187754302	1989	1989	1989	1989	0
113	20250321	181200	187754302	1989	1989	1989	1989	0
114	20250321	181100	187754302	1989	1989	1989	1989	0
115	20250321	181000	187754302	1989	1989	1989	1989	0
116	20250321	180900	187754302	1989	1989	1989	1989	0
117	20250321	180800	187754302	1989	1989	1989	1989	0
118	20250321	180700	187754302	1989	1989	1989	1989	0
119	20250321	180600	187754302	1989	1989	1989	1989	0
120	20250321	180500	187754302	1989	1989	1989	1989	0
121	20250321	180400	187754302	1989	1989	1989	1989	0
122	20250321	180300	187754302	1989	1989	1989	1989	1501
123	20250321	180200	187754302	1989	1989	1989	1989	0
124	20250321	180100	187754302	1989	1989	1989	1989	0
125	20250321	180000	187754302	1989	1989	1989	1989	0
126	20250321	175900	187754302	1989	1989	1989	1989	0
127	20250321	175800	187754302	1989	1989	1989	1989	0
128	20250321	175700	187754302	1989	1989	1989	1989	0
129	20250321	175600	187754302	1989	1989	1989	1989	0
130	20250321	175500	187754302	1989	1989	1989	1989	0
131	20250321	175400	187754302	1989	1989	1989	1989	0
132	20250321	175300	187754302	1989	1989	1989	1989	0
133	20250321	175200	187754302	1989	1989	1989	1989	0
134	20250321	175100	187754302	1989	1989	1989	1989	0
135	20250321	175000	187754302	1989	1989	1989	1989	0
136	20250321	174900	187754302	1989	1989	1989	1989	0
137	20250321	174800	187754302	1989	1989	1989	1989	0
138	20250321	174700	187754302	1989	1989	1989	1989	0
139	20250321	174600	187754302	1989	1989	1989	1989	0
140	20250321	174500	187754302	1989	1989	1989	1989	0
141	20250321	174400	187754302	1989	1989	1989	1989	0
142	20250321	174300	187754302	1989	1989	1989	1989	0
143	20250321	174200	187754302	1989	1989	1989	1989	0
144	20250321	174100	187754302	1989	1989	1989	1989	0
145	20250321	174000	187754302	1989	1989	1989	1989	0
146	20250321	173900	187754302	1989	1989	1989	1989	0
147	20250321	173800	187754302	1989	1989	1989	1989	0
148	20250321	173700	187754302	1989	1989	1989	1989	0
149	20250321	173600	187754302	1989	1989	1989	1989	0
150	20250321	173500	187754302	1989	1989	1989	1989	0
151	20250321	173400	187754302	1989	1989	1989	1989	0
152	20250321	173300	187754302	1989	1989	1989	1989	1501
153	20250321	173200	187754302	1989	1989	1989	1989	0
154	20250321	173100	187754302	1989	1989	1989	1989	0
155	20250321	173000	187754302	1989	1989	1989	1989	0
156	20250321	172900	187754302	1989	1989	1989	1989	0
157	20250321	172800	187754302	1989	1989	1989	1989	0
158	20250321	172700	187754302	1989	1989	1989	1989	0
159	20250321	172600	187754302	1989	1989	1989	1989	0
160	20250321	172500	187754302	1989	1989	1989	1989	0
161	20250321	172400	187754302	1989	1989	1989	1989	0
162	20250321	172300	187754302	1989	1989	1989	1989	0
163	20250321	172200	187754302	1989	1989	1989	1989	0
164	20250321	172100	187754302	1989	1989	1989	1989	0
165	20250321	172000	187754302	1989	1989	1989	1989	0
166	20250321	171900	187754302	1989	1989	1989	1989	0
167	20250321	171800	187754302	1989	1989	1989	1989	0
168	20250321	171700	187754302	1989	1989	1989	1989	0
169	20250321	171600	187754302	1989	1989	1989	1989	0
170	20250321	171500	187754302	1989	1989	1989	1989	0
171	20250321	171400	187754302	1989	1989	1989	1989	0
172	20250321	171300	187754302	1989	1989	1989	1989	0
173	20250321	171200	187754302	1989	1989	1989	1989	0
174	20250321	171100	187754302	1989	1989	1989	1989	0
175	20250321	171000	187754302	1989	1989	1989	1989	0
176	20250321	170900	187754302	1989	1989	1989	1989	0
177	20250321	170800	187754302	1989	1989	1989	1989	0
178	20250321	170700	187754302	1989	1989	1989	1989	0
179	20250321	170600	187754302	1989	1989	1989	1989	0
180	20250321	170500	187754302	1989	1989	1989	1989	0
181	20250321	170400	187754302	1989	1989	1989	1989	0
182	20250321	170300	187754302	1989	1989	1989	1989	1501
183	20250321	170200	187754302	1989	1989	1989	1989	0
184	20250321	170100	187754302	1989	1989	1989	1989	0
185	20250321	170000	187754302	1989	1989	1989	1989	0
186	20250321	165900	187754302	1989	1989	1989	1989	0
187	20250321	165800	187754302	1989	1989	1989	1989	0
188	20250321	165700	187754302	1989	1989	1989	1989	0
189	20250321	165600	187754302	1989	1989	1989	1989	0
190	20250321	165500	187754302	1989	1989	1989	1989	0
191	20250321	165400	187754302	1989	1989	1989	1989	0
192	20250321	165300	187754302	1989	1989	1989	1989	0
193	20250321	165200	187754302	1989	1989	1989	1989	0
194	20250321	165100	187754302	1989	1989	1989	1989	0
195	20250321	165000	187754302	1989	1989	1989	1989	0
196	20250321	164900	187754302	1989	1989	1989	1989	0
197	20250321	164800	187754302	1989	1989	1989	1989	0
198	20250321	164700	187754302	1989	1989	1989	1989	0
199	20250321	164600	187754302	1989	1989	1989	1989	0
200	20250321	164500	187754302	1989	1989	1989	1989	0
201	20250321	164400	187754302	1989	1989	1989	1989	0
202	20250321	164300	187754302	1989	1989	1989	1989	0
203	20250321	164200	187754302	1989	1989	1989	1989	0
204	20250321	164100	187754302	1989	1989	1989	1989	0
205	20250321	164000	187754302	1989	1989	1989	1989	0
206	20250321	163900	187754302	1989	1989	1989	1989	0
207	20250321	163800	187754302	1989	1989	1989	1989	0
208	20250321	163700	187754302	1989	1989	1989	1989	0
209	20250321	163600	187754302	1989	1989	1989	1989	0
210	20250321	163500	187754302	1989	1989	1989	1989	0
211	20250321	163400	187754302	1989	1989	1989	1989	0
212	20250321	163300	187754302	1989	1989	1989	1989	1501
213	20250321	163200	187754302	1989	1989	1989	1989	0
214	20250321	163100	187754302	1989	1989	1989	1989	0
215	20250321	163000	187754302	1989	1989	1989	1989	0
216	20250321	162900	187754302	1989	1989	1989	1989	0
217	20250321	162800	187754302	1989	1989	1989	1989	0
218	20250321	162700	187754302	1989	1989	1989	1989	0
219	20250321	162600	187754302	1989	1989	1989	1989	0
220	20250321	162500	187754302	1989	1989	1989	1989	0
221	20250321	162400	187754302	1989	1989	1989	1989	0
222	20250321	162300	187754302	1989	1989	1989	1989	0
223	20250321	162200	187754302	1989	1989	1989	1989	0
224	20250321	162100	187754302	1989	1989	1989	1989	0
225	20250321	162000	187754302	1989	1989	1989	1989	0
226	20250321	161900	187754302	1989	1989	1989	1989	0
227	20250321	161800	187754302	1989	1989	1989	1989	0
228	20250321	161700	187754302	1989	1989	1989	1989	0
229	20250321	161600	187754302	1989	1989	1989	1989	0
230	20250321	161500	187754302	1989	1989	1989	1989	0
231	20250321	161400	187754302	1989	1989	1989	1989	0
232	20250321	161300	187754302	1989	1989	1989	1989	0
233	20250321	161200	187754302	1989	1989	1989	1989	0
234	20250321	161100	187754302	1989	1989	1989	1989	0
235	20250321	161000	187754302	1989	1989	1989	1989	0
236	20250321	160900	187754302	1989	1989	1989	1989	0
237	20250321	160800	187754302	1989	1989	1989	1989	0
238	20250321	160700	187754302	1989	1989	1989	1989	0
239	20250321	160600	187754302	1989	1989	1989	1989	0
240	20250321	160500	187754302	1989	1989	1989	1989	0
241	20250321	160400	187754302	1989	1989	1989	1989	0
242	20250321	160300	187754302	1989	1989	1989	1989	1501
243	20250321	160200	187754302	1989	1989	1989	1989	0
244	20250321	160100	187754302	1989	1989	1989	1989	0
245	20250321	160000	187754302	1989	1989	1989	1989	0
246	20250321	155900	187754302	1989	1989	1989	1989	0
247	20250321	155800	187754302	1989	1989	1989	1989	0
248	20250321	155700	187754302	1989	1989	1989	1989	0
249	20250321	155600	187754302	1989	1989	1989	1989	0
250	20250321	155500	187754302	1989	1989	1989	1989	0
251	20250321	155400	187754302	1989	1989	1989	1989	0
252	20250321	155300	187754302	1989	1989	1989	1989	0
253	20250321	155200	187754302	1989	1989	1989	1989	0
254	20250321	155100	187754302	1989	1989	1989	1989	0
255	20250321	155000	187754302	1989	1989	1989	1989	0
256	20250321	154900	187754302	1989	1989	1989	1989	0
257	20250321	154800	187754302	1989	1989	1989	1989	0
258	20250321	154700	187754302	1989	1989	1989	1989	0
259	20250321	154600	187754302	1989	1989	1989	1989	0
260	20250321	154500	187754302	1989	1989	1989	1989	0
261	20250321	154400	187754302	1989	1989	1989	1989	0
262	20250321	154300	187754302	1989	1989	1989	1989	0
263	20250321	154200	187754302	1989	1989	1989	1989	0
264	20250321	154100	187754302	1989	1989	1989	1989	0
265	20250321	154000	187754302	1989	1989	1989	1989	0
266	20250321	153900	187754302	1989	1989	1989	1989	0
267	20250321	153800	187754302	1989	1989	1989	1989	0
268	20250321	153700	187754302	1989	1989	1989	1989	0
269	20250321	153600	187754302	1989	1989	1989	1989	0
270	20250321	153500	187754302	1989	1989	1989	1989	0
271	20250321	153400	187754302	1989	1989	1989	1989	0
272	20250321	153300	187754302	1989	1989	1989	1989	1501
273	20250321	153200	187754302	1989	1989	1989	1989	0
274	20250321	153100	187754302	1989	1989	1989	1989	0
275	20250321	153000	187754302	1989	1989	1989	1989	1501
276	20250321	152900	184768813	1977	1977	1977	1977	0
277	20250321	152800	184768813	1977	1977	1977	1977	0
278	20250321	152700	184768813	1977	1977	1977	1977	0
279	20250321	152600	184768813	1977	1977	1977	1977	0
280	20250321	152500	184768813	1977	1977	1977	1977	0
281	20250321	152400	184768813	1977	1977	1977	1977	0
282	20250321	152300	184768813	1977	1977	1977	1977	0
283	20250321	152200	184768813	1977	1977	1977	1977	0
284	20250321	152100	184768813	1977	1977	1977	1977	0
285	20250321	152000	184768813	1977	1977	1977	1977	0
286	20250321	151900	184768813	1977	1976	1977	1976	109
287	20250321	151800	184553325	1976	1972	1976	1972	99
288	20250321	151700	184357733	1976	1976	1976	1976	0
289	20250321	151600	184357733	1976	1976	1976	1972	1291
290	20250321	151500	181810859	1974	1975	1976	1974	21
291	20250321	151400	181769388	1977	1973	1977	1972	51
292	20250321	151300	181668771	1974	1974	1974	1974	8
293	20250321	151200	181652979	1977	1977	1977	1977	0
294	20250321	151100	181652979	1977	1973	1977	1973	2
295	20250321	151000	181649029	1973	1973	1973	1973	1342
296	20250321	150900	179001263	1973	1973	1973	1973	0
297	20250321	150800	179001263	1973	1973	1973	1973	0
298	20250321	150700	179001263	1973	1973	1973	1973	1100
299	20250321	150600	176830963	1974	1974	1974	1974	1
300	20250321	150500	176828989	1974	1974	1974	1974	3
301	20250321	150400	176823067	1975	1975	1975	1975	500
302	20250321	150300	175835567	1975	1975	1975	1975	0
303	20250321	150200	175835567	1975	1975	1975	1975	0
304	20250321	150100	175835567	1975	1975	1975	1975	220
305	20250321	150000	175401067	1975	1975	1975	1975	2
306	20250321	145900	175397117	1970	1970	1970	1970	31
307	20250321	145800	175336047	1970	1972	1972	1970	289
308	20250321	145700	174766681	1973	1972	1973	1972	199
309	20250321	145600	174374236	1972	1972	1972	1972	25
310	20250321	145500	174324936	1971	1971	1971	1971	0
311	20250321	145400	174324936	1971	1971	1971	1971	60
312	20250321	145300	174206676	1971	1972	1972	1971	20
313	20250321	145200	174167246	1972	1972	1972	1972	0
314	20250321	145100	174167246	1972	1972	1972	1972	17
315	20250321	145000	174133722	1974	1974	1974	1974	0
316	20250321	144900	174133722	1974	1974	1974	1974	5
317	20250321	144800	174123852	1970	1971	1971	1970	11
318	20250321	144700	174102179	1971	1971	1971	1971	0
319	20250321	144600	174102179	1971	1971	1971	1971	0
320	20250321	144500	174102179	1971	1972	1972	1971	4021
321	20250321	144400	166176786	1971	1971	1971	1971	0
322	20250321	144300	166176786	1971	1971	1971	1971	65
323	20250321	144200	166048671	1971	1971	1971	1971	0
324	20250321	144100	166048671	1971	1971	1971	1971	0
325	20250321	144000	166048671	1971	1973	1973	1971	5303
326	20250321	143900	155592702	1974	1974	1974	1974	912
327	20250321	143800	153792414	1974	1974	1974	1974	130
328	20250321	143700	153535794	1975	1975	1975	1975	0
329	20250321	143600	153535794	1975	1975	1975	1975	50
330	20250321	143500	153437044	1975	1975	1975	1975	4
331	20250321	143400	153429144	1975	1975	1975	1975	25
332	20250321	143300	153379769	1982	1982	1982	1982	0
333	20250321	143200	153379769	1982	1982	1982	1982	0
334	20250321	143100	153379769	1982	1975	1982	1973	385
335	20250321	143000	152620126	1982	1975	1982	1973	1564
336	20250321	142900	149532254	1982	1976	1982	1975	188
337	20250321	142800	149160900	1976	1976	1976	1975	85
338	20250321	142700	148992966	1985	1985	1985	1985	0
339	20250321	142600	148992966	1985	1985	1985	1985	0
340	20250321	142500	148992966	1985	1985	1985	1985	0
341	20250321	142400	148992966	1985	1985	1985	1985	0
342	20250321	142300	148992966	1985	1985	1985	1985	0
343	20250321	142200	148992966	1985	1985	1985	1985	0
344	20250321	142100	148992966	1985	1985	1985	1985	0
345	20250321	142000	148992966	1985	1976	1985	1976	11
346	20250321	141900	148971221	1985	1985	1985	1985	0
347	20250321	141800	148971221	1985	1985	1985	1985	0
348	20250321	141700	148971221	1985	1985	1985	1985	1
349	20250321	141600	148969236	1976	1980	1985	1976	21
350	20250321	141500	148927691	1985	1985	1985	1985	0
351	20250321	141400	148927691	1985	1985	1985	1985	2
352	20250321	141300	148923721	1985	1985	1985	1985	0
353	20250321	141200	148923721	1985	1985	1985	1977	1023
354	20250321	141100	146898169	1975	1977	1977	1975	1000
355	20250321	141000	144922428	1985	1985	1985	1985	0
356	20250321	140900	144922428	1985	1985	1985	1985	0
357	20250321	140800	144922428	1985	1978	1985	1977	250
358	20250321	140700	144428095	1979	1979	1979	1979	2
359	20250321	140600	144424137	1986	1986	1986	1986	0
360	20250321	140500	144424137	1986	1986	1986	1986	0
361	20250321	140400	144424137	1986	1986	1986	1986	0
362	20250321	140300	144424137	1986	1986	1986	1986	0
363	20250321	140200	144424137	1986	1986	1986	1986	0
364	20250321	140100	144424137	1986	1986	1986	1986	0
365	20250321	140000	144424137	1986	1986	1986	1986	104
366	20250321	135900	144217593	1986	1986	1986	1986	0
367	20250321	135800	144217593	1986	1986	1986	1986	0
368	20250321	135700	144217593	1986	1985	1986	1985	13
369	20250321	135600	144191776	1988	1988	1988	1988	0
370	20250321	135500	144191776	1988	1988	1988	1988	0
371	20250321	135400	144191776	1988	1988	1988	1988	0
372	20250321	135300	144191776	1988	1988	1988	1988	0
373	20250321	135200	144191776	1988	1988	1988	1988	0
374	20250321	135100	144191776	1988	1988	1988	1988	0
375	20250321	135000	144191776	1988	1988	1988	1988	0
376	20250321	134900	144191776	1988	1988	1988	1988	0
377	20250321	134800	144191776	1988	1988	1988	1988	0
378	20250321	134700	144191776	1988	1988	1988	1988	0
379	20250321	134600	144191776	1988	1988	1988	1988	0
380	20250321	134500	144191776	1988	1988	1988	1988	0
381	20250321	134400	144191776	1988	1988	1988	1988	0
382	20250321	134300	144191776	1988	1988	1988	1988	0
383	20250321	134200	144191776	1988	1988	1988	1988	0
384	20250321	134100	144191776	1988	1988	1988	1988	0
385	20250321	134000	144191776	1988	1988	1988	1988	0
386	20250321	133900	144191776	1988	1988	1988	1988	0
387	20250321	133800	144191776	1988	1988	1988	1988	0
388	20250321	133700	144191776	1988	1988	1988	1988	0
389	20250321	133600	144191776	1988	1988	1988	1988	0
390	20250321	133500	144191776	1988	1988	1988	1988	0
391	20250321	133400	144191776	1988	1988	1988	1988	0
392	20250321	133300	144191776	1988	1977	1988	1977	451
393	20250321	133200	143300138	1988	1988	1988	1988	0
394	20250321	133100	143300138	1988	1988	1988	1978	1055
395	20250321	133000	141212838	1988	1988	1988	1988	0
396	20250321	132900	141212838	1988	1988	1988	1988	0
397	20250321	132800	141212838	1988	1988	1988	1988	1
398	20250321	132700	141210850	1987	1987	1987	1987	1
399	20250321	132600	141208863	1989	1989	1989	1989	0
400	20250321	132500	141208863	1989	1989	1989	1989	13
401	20250321	132400	141183006	1989	1989	1989	1989	0
402	20250321	132300	141183006	1989	1989	1989	1989	0
403	20250321	132200	141183006	1989	1989	1989	1989	0
404	20250321	132100	141183006	1989	1989	1989	1978	238
405	20250321	132000	140712120	1985	1989	1989	1985	10
406	20250321	131900	140692250	1989	1985	1989	1985	271
407	20250321	131800	140154311	1989	1988	1989	1988	4
408	20250321	131700	140146358	1989	1989	1989	1989	0
409	20250321	131600	140146358	1989	1989	1989	1989	0
410	20250321	131500	140146358	1989	1989	1989	1989	0
411	20250321	131400	140146358	1989	1989	1989	1989	0
412	20250321	131300	140146358	1989	1989	1989	1989	0
413	20250321	131200	140146358	1989	1989	1989	1989	0
414	20250321	131100	140146358	1989	1989	1989	1989	0
415	20250321	131000	140146358	1989	1989	1989	1989	0
416	20250321	130900	140146358	1989	1989	1989	1989	1
417	20250321	130800	140144369	1978	1980	1980	1978	400
418	20250321	130700	139353155	1989	1989	1989	1989	1
419	20250321	130600	139351166	1979	1979	1979	1979	8
420	20250321	130500	139335334	1989	1981	1989	1979	2001
421	20250321	130400	135373999	1993	1993	1993	1993	0
422	20250321	130300	135373999	1993	1993	1993	1993	0
423	20250321	130200	135373999	1993	1993	1993	1993	0
424	20250321	130100	135373999	1993	1993	1993	1993	0
425	20250321	130000	135373999	1993	1993	1993	1993	0
426	20250321	125900	135373999	1993	1993	1993	1993	0
427	20250321	125800	135373999	1993	1993	1993	1993	0
428	20250321	125700	135373999	1993	1993	1993	1993	0
429	20250321	125600	135373999	1993	1993	1993	1993	1
430	20250321	125500	135372006	1981	1994	1994	1981	308
431	20250321	125400	134760085	1994	1994	1994	1994	0
432	20250321	125300	134760085	1994	1994	1994	1994	0
433	20250321	125200	134760085	1994	1994	1994	1994	0
434	20250321	125100	134760085	1994	1994	1994	1994	0
435	20250321	125000	134760085	1994	1994	1994	1994	0
436	20250321	124900	134760085	1994	1994	1994	1994	0
437	20250321	124800	134760085	1994	1994	1994	1984	79
438	20250321	124700	134603329	1984	1984	1984	1984	1
439	20250321	124600	134601345	1994	1994	1994	1994	0
440	20250321	124500	134601345	1994	1994	1994	1994	0
441	20250321	124400	134601345	1994	1994	1994	1994	0
442	20250321	124300	134601345	1994	1994	1994	1994	100
443	20250321	124200	134401945	1994	1994	1994	1994	0
444	20250321	124100	134401945	1994	1994	1994	1994	1
445	20250321	124000	134399951	1990	1990	1990	1990	100
446	20250321	123900	134200951	1994	1994	1994	1994	0
447	20250321	123800	134200951	1994	1994	1994	1994	0
448	20250321	123700	134200951	1994	1994	1994	1994	0
449	20250321	123600	134200951	1994	1994	1994	1994	0
450	20250321	123500	134200951	1994	1994	1994	1994	0
451	20250321	123400	134200951	1994	1994	1994	1994	5
452	20250321	123300	134190981	1995	1995	1995	1995	0
453	20250321	123200	134190981	1995	1995	1995	1995	0
454	20250321	123100	134190981	1995	1995	1995	1995	0
455	20250321	123000	134190981	1995	1995	1995	1995	0
456	20250321	122900	134190981	1995	1995	1995	1995	0
457	20250321	122800	134190981	1995	1995	1995	1995	0
458	20250321	122700	134190981	1995	1995	1995	1995	0
459	20250321	122600	134190981	1995	1989	1995	1989	4
460	20250321	122500	134183019	1989	1985	1989	1985	5
461	20250321	122400	134173084	1983	1981	1983	1981	103
462	20250321	122300	133969038	1982	1986	1986	1982	328
463	20250321	122200	133318284	1987	1990	1995	1987	291
464	20250321	122100	132739996	1995	1995	1995	1995	0
465	20250321	122000	132739996	1995	1995	1995	1995	0
466	20250321	121900	132739996	1995	1995	1995	1995	0
467	20250321	121800	132739996	1995	1995	1995	1989	123
468	20250321	121700	132495336	1992	1990	1995	1989	201
469	20250321	121600	132095240	1995	1995	1995	1995	0
470	20250321	121500	132095240	1995	1995	1995	1995	1
471	20250321	121400	132093245	1995	1995	1995	1995	0
472	20250321	121300	132093245	1995	1995	1995	1995	0
473	20250321	121200	132093245	1995	1989	1995	1989	101
474	20250321	121100	131892161	1989	1989	1989	1989	0
475	20250321	121000	131892161	1989	1990	1990	1989	563
476	20250321	120900	130772344	1992	1992	1992	1992	0
477	20250321	120800	130772344	1992	1992	1992	1992	4
478	20250321	120700	130764376	1992	1992	1992	1992	0
479	20250321	120600	130764376	1992	1992	1992	1992	10
480	20250321	120500	130744456	1992	1992	1992	1992	20
481	20250321	120400	130704616	1992	1992	1992	1992	10
482	20250321	120300	130684696	1992	1992	1992	1992	1
483	20250321	120200	130682704	1991	1991	1991	1991	0
484	20250321	120100	130682704	1991	1991	1991	1991	0
485	20250321	120000	130682704	1991	1991	1991	1991	0
486	20250321	115900	130682704	1991	1991	1991	1991	14
487	20250321	115800	130654830	1991	1991	1991	1991	0
488	20250321	115700	130654830	1991	1991	1991	1991	0
489	20250321	115600	130654830	1991	1991	1991	1991	0
490	20250321	115500	130654830	1991	1991	1991	1989	544
491	20250321	115400	129571806	1991	1991	1991	1991	2013
492	20250321	115300	125563923	1991	1990	1991	1990	1216
493	20250321	115200	123143067	1990	1986	1990	1981	3707
494	20250321	115100	115780249	1986	1986	1986	1986	810
495	20250321	115000	114171589	1986	1986	1986	1986	0
496	20250321	114900	114171589	1986	1986	1986	1986	0
497	20250321	114800	114171589	1986	1986	1986	1986	0
498	20250321	114700	114171589	1986	1982	1986	1978	3154
499	20250321	114600	107931840	1981	1986	1986	1981	1150
500	20250321	114500	105649685	1986	1986	1986	1986	0
501	20250321	114400	105649685	1986	1986	1986	1986	0
502	20250321	114300	105649685	1986	1986	1986	1986	0
503	20250321	114200	105649685	1986	1980	1986	1980	16
504	20250321	114100	105617999	1986	1986	1986	1986	0
505	20250321	114000	105617999	1986	1986	1986	1986	0
506	20250321	113900	105617999	1986	1978	1986	1978	1308
507	20250321	113800	103030767	1983	1982	1983	1982	860
508	20250321	113700	101325744	1982	1982	1982	1982	1
509	20250321	113600	101323762	1982	1982	1982	1982	150
510	20250321	113500	101026462	1982	1982	1982	1982	0
511	20250321	113400	101026462	1982	1982	1982	1982	1
512	20250321	113300	101024480	1982	1982	1982	1982	0
513	20250321	113200	101024480	1982	1982	1982	1982	0
514	20250321	113100	101024480	1982	1982	1982	1982	0
515	20250321	113000	101024480	1982	1982	1982	1982	0
516	20250321	112900	101024480	1982	1982	1982	1982	0
517	20250321	112800	101024480	1982	1982	1982	1982	0
518	20250321	112700	101024480	1982	1982	1982	1982	300
519	20250321	112600	100429880	1982	1982	1982	1982	0
520	20250321	112500	100429880	1982	1982	1982	1982	0
521	20250321	112400	100429880	1982	1982	1982	1982	0
522	20250321	112300	100429880	1982	1982	1982	1982	0
523	20250321	112200	100429880	1982	1980	1982	1977	501
524	20250321	112100	99439101	1983	1980	1983	1980	216
525	20250321	112000	99011415	1980	1980	1980	1980	2
526	20250321	111900	99007455	1980	1980	1980	1980	0
527	20250321	111800	99007455	1980	1980	1980	1980	0
528	20250321	111700	99007455	1980	1980	1980	1980	1
529	20250321	111600	99005475	1977	1977	1977	1977	0
530	20250321	111500	99005475	1977	1977	1977	1977	0
531	20250321	111400	99005475	1977	1977	1977	1977	1
532	20250321	111300	99003498	1976	1976	1976	1976	0
533	20250321	111200	99003498	1976	1976	1976	1976	352
534	20250321	111100	98307946	1976	1976	1976	1976	0
535	20250321	111000	98307946	1976	1976	1976	1976	0
536	20250321	110900	98307946	1976	1976	1976	1976	0
537	20250321	110800	98307946	1976	1976	1976	1976	0
538	20250321	110700	98307946	1976	1976	1976	1976	0
539	20250321	110600	98307946	1976	1976	1976	1976	0
540	20250321	110500	98307946	1976	1976	1976	1976	0
541	20250321	110400	98307946	1976	1976	1976	1976	0
542	20250321	110300	98307946	1976	1976	1976	1976	0
543	20250321	110200	98307946	1976	1976	1976	1976	0
544	20250321	110100	98307946	1976	1976	1976	1976	0
545	20250321	110000	98307946	1976	1974	1976	1974	11
546	20250321	105900	98286230	1974	1974	1974	1974	0
547	20250321	105800	98286230	1974	1972	1974	1972	200
548	20250321	105700	97891828	1972	1972	1972	1972	0
549	20250321	105600	97891828	1972	1972	1972	1972	0
550	20250321	105500	97891828	1972	1972	1972	1972	0
551	20250321	105400	97891828	1972	1972	1972	1972	0
552	20250321	105300	97891828	1972	1972	1972	1972	0
553	20250321	105200	97891828	1972	1972	1972	1972	533
554	20250321	105100	96840752	1972	1972	1972	1972	0
555	20250321	105000	96840752	1972	1972	1972	1972	0
556	20250321	104900	96840752	1972	1972	1972	1972	0
557	20250321	104800	96840752	1972	1972	1972	1972	0
558	20250321	104700	96840752	1972	1972	1972	1972	85
559	20250321	104600	96673132	1972	1970	1972	1965	908
560	20250321	104500	94884225	1970	1970	1970	1970	0
561	20250321	104400	94884225	1970	1970	1970	1962	736
562	20250321	104300	93438609	1968	1965	1968	1965	3000
563	20250321	104200	87535423	1967	1967	1967	1967	0
564	20250321	104100	87535423	1967	1967	1967	1967	0
565	20250321	104000	87535423	1967	1967	1967	1967	0
566	20250321	103900	87535423	1967	1967	1967	1967	10
567	20250321	103800	87515753	1967	1967	1967	1967	1
568	20250321	103700	87513786	1967	1966	1967	1966	98
569	20250321	103600	87321050	1967	1967	1967	1967	0
570	20250321	103500	87321050	1967	1967	1967	1967	52
571	20250321	103400	87218766	1963	1963	1963	1963	97
572	20250321	103300	87028355	1967	1967	1967	1967	1
573	20250321	103200	87026388	1967	1967	1967	1964	24
574	20250321	103100	86979246	1964	1964	1964	1964	4
575	20250321	103000	86971390	1967	1965	1967	1965	23
576	20250321	102900	86926193	1967	1967	1967	1966	507
577	20250321	102800	85928929	1967	1967	1967	1967	1
578	20250321	102700	85926962	1966	1966	1967	1966	9
579	20250321	102600	85909267	1966	1966	1966	1966	100
580	20250321	102500	85712667	1967	1967	1967	1967	0
581	20250321	102400	85712667	1967	1967	1967	1967	4
582	20250321	102300	85704799	1968	1963	1968	1963	84
583	20250321	102200	85539902	1968	1964	1968	1964	6
584	20250321	102100	85528114	1968	1965	1968	1965	21
585	20250321	102000	85486846	1968	1968	1968	1968	0
586	20250321	101900	85486846	1968	1968	1968	1964	34
587	20250321	101800	85420032	1967	1969	1969	1967	51
588	20250321	101700	85319713	1964	1970	1970	1964	4
589	20250321	101600	85311845	1970	1970	1970	1970	0
590	20250321	101500	85311845	1970	1970	1970	1970	0
591	20250321	101400	85311845	1970	1970	1970	1970	0
592	20250321	101300	85311845	1970	1970	1970	1970	160
593	20250321	101200	84996645	1959	1970	1970	1959	34
594	20250321	101100	84930028	1960	1960	1960	1960	2083
595	20250321	101000	80847348	1960	1960	1960	1960	235
596	20250321	100900	80386748	1960	1960	1960	1960	104
597	20250321	100800	80182908	1956	1956	1956	1956	30
598	20250321	100700	80124228	1960	1960	1960	1960	2
599	20250321	100600	80120308	1960	1956	1960	1956	51
600	20250321	100500	80020548	1960	1960	1960	1956	223
601	20250321	100400	79583556	1960	1960	1960	1956	91
602	20250321	100300	79405228	1960	1961	1961	1956	1408
603	20250321	100200	76648669	1961	1961	1961	1961	76
604	20250321	100100	76499633	1962	1962	1962	1962	2
605	20250321	100000	76495709	1971	1965	1971	1965	31
606	20250321	095900	76434788	1971	1961	1971	1959	2791
607	20250321	095800	70964361	1971	1962	1971	1962	10
608	20250321	095700	70944732	1971	1963	1971	1963	3
609	20250321	095600	70938835	1971	1963	1971	1963	33
610	20250321	095500	70873944	1971	1971	1971	1971	0
611	20250321	095400	70873944	1971	1971	1971	1971	0
612	20250321	095300	70873944	1971	1962	1971	1961	835
613	20250321	095200	69236490	1962	1963	1963	1962	467
614	20250321	095100	68320058	1963	1967	1967	1963	767
615	20250321	095000	66813663	1968	1970	1970	1968	2
616	20250321	094900	66809725	1967	1967	1967	1967	1
617	20250321	094800	66807758	1962	1969	1969	1962	459
618	20250321	094700	65906363	1969	1969	1969	1969	5
619	20250321	094600	65896518	1969	1972	1972	1967	25
620	20250321	094500	65847330	1972	1968	1972	1968	11
621	20250321	094400	65825654	1970	1971	1971	1970	3627
622	20250321	094300	58680443	1973	1973	1973	1973	0
623	20250321	094200	58680443	1973	1976	1976	1972	26
624	20250321	094100	58629143	1975	1979	1979	1975	1252
625	20250321	094000	56156407	1980	1980	1980	1980	1
626	20250321	093900	56154427	1979	1979	1979	1979	0
627	20250321	093800	56154427	1979	1979	1979	1979	56
628	20250321	093700	56043603	1979	1975	1979	1975	78
629	20250321	093600	55889549	1975	1973	1975	1973	526
630	20250321	093500	54851749	1975	1975	1975	1975	1
631	20250321	093400	54849774	1975	1975	1975	1975	2
632	20250321	093300	54845824	1975	1975	1975	1975	500
633	20250321	093200	53858324	1975	1975	1975	1975	0
634	20250321	093100	53858324	1975	1970	1976	1970	208
635	20250321	093000	53448548	1976	1975	1976	1970	348
636	20250321	092900	52761997	1975	1975	1975	1975	1
637	20250321	092800	52760022	1975	1975	1975	1975	0
638	20250321	092700	52760022	1975	1975	1975	1975	2
639	20250321	092600	52756072	1975	1962	1976	1962	1059
640	20250321	092500	50671555	1962	1966	1966	1961	997
641	20250321	092400	48713507	1966	1966	1966	1963	301
642	20250321	092300	48121780	1975	1966	1975	1962	1972
643	20250321	092200	44251499	1976	1967	1976	1962	1101
644	20250321	092100	42087252	1976	1975	1976	1975	100
645	20250321	092000	41889665	1976	1976	1976	1976	100
646	20250321	091900	41692065	1976	1976	1976	1976	0
647	20250321	091800	41692065	1976	1973	1976	1965	4517
648	20250321	091700	32787712	1973	1978	1979	1973	3554
649	20250321	091600	25765064	1978	1979	1979	1978	1219
650	20250321	091500	23353763	1978	1988	1988	1978	1936
651	20250321	091400	19522568	1988	1989	1989	1983	53
652	20250321	091300	19417213	1981	1981	1981	1980	333
653	20250321	091200	18757683	1983	1983	1983	1983	2
654	20250321	091100	18753717	1982	1982	1982	1982	0
655	20250321	091000	18753717	1982	1982	1982	1982	0
656	20250321	090900	18753717	1982	1981	1982	1981	706
657	20250321	090800	17354444	1982	1982	1982	1980	98
658	20250321	090700	17160354	1982	1982	1982	1982	100
659	20250321	090600	16962154	1982	1982	1982	1979	2818
660	20250321	090500	11383556	1992	1982	1992	1982	150
661	20250321	090400	11086246	1984	1986	1986	1980	662
662	20250321	090300	9774827	1985	1986	1986	1985	756
663	20250321	090200	8274149	1985	1997	1997	1985	3277
664	20250321	090100	1754361	2005	2005	2005	2005	0
665	20250321	090000	1754361	2005	2025	2025	1993	869