KissMeData/087260/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	200300	268173440	1975	1975	1975	1975	1950
3	20250307	200200	268173440	1975	1975	1975	1975	0
4	20250307	200100	268173440	1975	1975	1975	1975	0
5	20250307	200000	268173440	1975	1975	1975	1975	0
6	20250307	195900	268173440	1975	1975	1975	1975	0
7	20250307	195800	268173440	1975	1975	1975	1975	0
8	20250307	195700	268173440	1975	1975	1975	1975	0
9	20250307	195600	268173440	1975	1975	1975	1975	0
10	20250307	195500	268173440	1975	1975	1975	1975	0
11	20250307	195400	268173440	1975	1975	1975	1975	0
12	20250307	195300	268173440	1975	1975	1975	1975	0
13	20250307	195200	268173440	1975	1975	1975	1975	0
14	20250307	195100	268173440	1975	1975	1975	1975	0
15	20250307	195000	268173440	1975	1975	1975	1975	0
16	20250307	194900	268173440	1975	1975	1975	1975	0
17	20250307	194800	268173440	1975	1975	1975	1975	0
18	20250307	194700	268173440	1975	1975	1975	1975	0
19	20250307	194600	268173440	1975	1975	1975	1975	0
20	20250307	194500	268173440	1975	1975	1975	1975	0
21	20250307	194400	268173440	1975	1975	1975	1975	0
22	20250307	194300	268173440	1975	1975	1975	1975	0
23	20250307	194200	268173440	1975	1975	1975	1975	0
24	20250307	194100	268173440	1975	1975	1975	1975	0
25	20250307	194000	268173440	1975	1975	1975	1975	0
26	20250307	193900	268173440	1975	1975	1975	1975	0
27	20250307	193800	268173440	1975	1975	1975	1975	0
28	20250307	193700	268173440	1975	1975	1975	1975	0
29	20250307	193600	268173440	1975	1975	1975	1975	0
30	20250307	193500	268173440	1975	1975	1975	1975	0
31	20250307	193400	268173440	1975	1975	1975	1975	0
32	20250307	193300	268173440	1975	1975	1975	1975	1950
33	20250307	193200	268173440	1975	1975	1975	1975	0
34	20250307	193100	268173440	1975	1975	1975	1975	0
35	20250307	193000	268173440	1975	1975	1975	1975	0
36	20250307	192900	268173440	1975	1975	1975	1975	0
37	20250307	192800	268173440	1975	1975	1975	1975	0
38	20250307	192700	268173440	1975	1975	1975	1975	0
39	20250307	192600	268173440	1975	1975	1975	1975	0
40	20250307	192500	268173440	1975	1975	1975	1975	0
41	20250307	192400	268173440	1975	1975	1975	1975	0
42	20250307	192300	268173440	1975	1975	1975	1975	0
43	20250307	192200	268173440	1975	1975	1975	1975	0
44	20250307	192100	268173440	1975	1975	1975	1975	0
45	20250307	192000	268173440	1975	1975	1975	1975	0
46	20250307	191900	268173440	1975	1975	1975	1975	0
47	20250307	191800	268173440	1975	1975	1975	1975	0
48	20250307	191700	268173440	1975	1975	1975	1975	0
49	20250307	191600	268173440	1975	1975	1975	1975	0
50	20250307	191500	268173440	1975	1975	1975	1975	0
51	20250307	191400	268173440	1975	1975	1975	1975	0
52	20250307	191300	268173440	1975	1975	1975	1975	0
53	20250307	191200	268173440	1975	1975	1975	1975	0
54	20250307	191100	268173440	1975	1975	1975	1975	0
55	20250307	191000	268173440	1975	1975	1975	1975	0
56	20250307	190900	268173440	1975	1975	1975	1975	0
57	20250307	190800	268173440	1975	1975	1975	1975	0
58	20250307	190700	268173440	1975	1975	1975	1975	0
59	20250307	190600	268173440	1975	1975	1975	1975	0
60	20250307	190500	268173440	1975	1975	1975	1975	0
61	20250307	190400	268173440	1975	1975	1975	1975	0
62	20250307	190300	268173440	1975	1975	1975	1975	1950
63	20250307	190200	268173440	1975	1975	1975	1975	0
64	20250307	190100	268173440	1975	1975	1975	1975	0
65	20250307	190000	268173440	1975	1975	1975	1975	0
66	20250307	185900	268173440	1975	1975	1975	1975	0
67	20250307	185800	268173440	1975	1975	1975	1975	0
68	20250307	185700	268173440	1975	1975	1975	1975	0
69	20250307	185600	268173440	1975	1975	1975	1975	0
70	20250307	185500	268173440	1975	1975	1975	1975	0
71	20250307	185400	268173440	1975	1975	1975	1975	0
72	20250307	185300	268173440	1975	1975	1975	1975	0
73	20250307	185200	268173440	1975	1975	1975	1975	0
74	20250307	185100	268173440	1975	1975	1975	1975	0
75	20250307	185000	268173440	1975	1975	1975	1975	0
76	20250307	184900	268173440	1975	1975	1975	1975	0
77	20250307	184800	268173440	1975	1975	1975	1975	0
78	20250307	184700	268173440	1975	1975	1975	1975	0
79	20250307	184600	268173440	1975	1975	1975	1975	0
80	20250307	184500	268173440	1975	1975	1975	1975	0
81	20250307	184400	268173440	1975	1975	1975	1975	0
82	20250307	184300	268173440	1975	1975	1975	1975	0
83	20250307	184200	268173440	1975	1975	1975	1975	0
84	20250307	184100	268173440	1975	1975	1975	1975	0
85	20250307	184000	268173440	1975	1975	1975	1975	0
86	20250307	183900	268173440	1975	1975	1975	1975	0
87	20250307	183800	268173440	1975	1975	1975	1975	0
88	20250307	183700	268173440	1975	1975	1975	1975	0
89	20250307	183600	268173440	1975	1975	1975	1975	0
90	20250307	183500	268173440	1975	1975	1975	1975	0
91	20250307	183400	268173440	1975	1975	1975	1975	0
92	20250307	183300	268173440	1975	1975	1975	1975	1950
93	20250307	183200	268173440	1975	1975	1975	1975	0
94	20250307	183100	268173440	1975	1975	1975	1975	0
95	20250307	183000	268173440	1975	1975	1975	1975	0
96	20250307	182900	268173440	1975	1975	1975	1975	0
97	20250307	182800	268173440	1975	1975	1975	1975	0
98	20250307	182700	268173440	1975	1975	1975	1975	0
99	20250307	182600	268173440	1975	1975	1975	1975	0
100	20250307	182500	268173440	1975	1975	1975	1975	0
101	20250307	182400	268173440	1975	1975	1975	1975	0
102	20250307	182300	268173440	1975	1975	1975	1975	0
103	20250307	182200	268173440	1975	1975	1975	1975	0
104	20250307	182100	268173440	1975	1975	1975	1975	0
105	20250307	182000	268173440	1975	1975	1975	1975	0
106	20250307	181900	268173440	1975	1975	1975	1975	0
107	20250307	181800	268173440	1975	1975	1975	1975	0
108	20250307	181700	268173440	1975	1975	1975	1975	0
109	20250307	181600	268173440	1975	1975	1975	1975	0
110	20250307	181500	268173440	1975	1975	1975	1975	0
111	20250307	181400	268173440	1975	1975	1975	1975	0
112	20250307	181300	268173440	1975	1975	1975	1975	0
113	20250307	181200	268173440	1975	1975	1975	1975	0
114	20250307	181100	268173440	1975	1975	1975	1975	0
115	20250307	181000	268173440	1975	1975	1975	1975	0
116	20250307	180900	268173440	1975	1975	1975	1975	0
117	20250307	180800	268173440	1975	1975	1975	1975	0
118	20250307	180700	268173440	1975	1975	1975	1975	0
119	20250307	180600	268173440	1975	1975	1975	1975	0
120	20250307	180500	268173440	1975	1975	1975	1975	0
121	20250307	180400	268173440	1975	1975	1975	1975	0
122	20250307	180300	268173440	1975	1975	1975	1975	1950
123	20250307	180200	268173440	1975	1975	1975	1975	0
124	20250307	180100	268173440	1975	1975	1975	1975	0
125	20250307	180000	268173440	1975	1975	1975	1975	0
126	20250307	175900	268173440	1975	1975	1975	1975	0
127	20250307	175800	268173440	1975	1975	1975	1975	0
128	20250307	175700	268173440	1975	1975	1975	1975	0
129	20250307	175600	268173440	1975	1975	1975	1975	0
130	20250307	175500	268173440	1975	1975	1975	1975	0
131	20250307	175400	268173440	1975	1975	1975	1975	0
132	20250307	175300	268173440	1975	1975	1975	1975	0
133	20250307	175200	268173440	1975	1975	1975	1975	0
134	20250307	175100	268173440	1975	1975	1975	1975	0
135	20250307	175000	268173440	1975	1975	1975	1975	0
136	20250307	174900	268173440	1975	1975	1975	1975	0
137	20250307	174800	268173440	1975	1975	1975	1975	0
138	20250307	174700	268173440	1975	1975	1975	1975	0
139	20250307	174600	268173440	1975	1975	1975	1975	0
140	20250307	174500	268173440	1975	1975	1975	1975	0
141	20250307	174400	268173440	1975	1975	1975	1975	0
142	20250307	174300	268173440	1975	1975	1975	1975	0
143	20250307	174200	268173440	1975	1975	1975	1975	0
144	20250307	174100	268173440	1975	1975	1975	1975	0
145	20250307	174000	268173440	1975	1975	1975	1975	0
146	20250307	173900	268173440	1975	1975	1975	1975	0
147	20250307	173800	268173440	1975	1975	1975	1975	0
148	20250307	173700	268173440	1975	1975	1975	1975	0
149	20250307	173600	268173440	1975	1975	1975	1975	0
150	20250307	173500	268173440	1975	1975	1975	1975	0
151	20250307	173400	268173440	1975	1975	1975	1975	0
152	20250307	173300	268173440	1975	1975	1975	1975	1950
153	20250307	173200	268173440	1975	1975	1975	1975	0
154	20250307	173100	268173440	1975	1975	1975	1975	0
155	20250307	173000	268173440	1975	1975	1975	1975	0
156	20250307	172900	268173440	1975	1975	1975	1975	0
157	20250307	172800	268173440	1975	1975	1975	1975	0
158	20250307	172700	268173440	1975	1975	1975	1975	0
159	20250307	172600	268173440	1975	1975	1975	1975	0
160	20250307	172500	268173440	1975	1975	1975	1975	0
161	20250307	172400	268173440	1975	1975	1975	1975	0
162	20250307	172300	268173440	1975	1975	1975	1975	0
163	20250307	172200	268173440	1975	1975	1975	1975	0
164	20250307	172100	268173440	1975	1975	1975	1975	0
165	20250307	172000	268173440	1975	1975	1975	1975	0
166	20250307	171900	268173440	1975	1975	1975	1975	0
167	20250307	171800	268173440	1975	1975	1975	1975	0
168	20250307	171700	268173440	1975	1975	1975	1975	0
169	20250307	171600	268173440	1975	1975	1975	1975	0
170	20250307	171500	268173440	1975	1975	1975	1975	0
171	20250307	171400	268173440	1975	1975	1975	1975	0
172	20250307	171300	268173440	1975	1975	1975	1975	0
173	20250307	171200	268173440	1975	1975	1975	1975	0
174	20250307	171100	268173440	1975	1975	1975	1975	0
175	20250307	171000	268173440	1975	1975	1975	1975	0
176	20250307	170900	268173440	1975	1975	1975	1975	0
177	20250307	170800	268173440	1975	1975	1975	1975	0
178	20250307	170700	268173440	1975	1975	1975	1975	0
179	20250307	170600	268173440	1975	1975	1975	1975	0
180	20250307	170500	268173440	1975	1975	1975	1975	0
181	20250307	170400	268173440	1975	1975	1975	1975	0
182	20250307	170300	268173440	1975	1975	1975	1975	1950
183	20250307	170200	268173440	1975	1975	1975	1975	0
184	20250307	170100	268173440	1975	1975	1975	1975	0
185	20250307	170000	268173440	1975	1975	1975	1975	0
186	20250307	165900	268173440	1975	1975	1975	1975	0
187	20250307	165800	268173440	1975	1975	1975	1975	0
188	20250307	165700	268173440	1975	1975	1975	1975	0
189	20250307	165600	268173440	1975	1975	1975	1975	0
190	20250307	165500	268173440	1975	1975	1975	1975	0
191	20250307	165400	268173440	1975	1975	1975	1975	0
192	20250307	165300	268173440	1975	1975	1975	1975	0
193	20250307	165200	268173440	1975	1975	1975	1975	0
194	20250307	165100	268173440	1975	1975	1975	1975	0
195	20250307	165000	268173440	1975	1975	1975	1975	0
196	20250307	164900	268173440	1975	1975	1975	1975	0
197	20250307	164800	268173440	1975	1975	1975	1975	0
198	20250307	164700	268173440	1975	1975	1975	1975	0
199	20250307	164600	268173440	1975	1975	1975	1975	0
200	20250307	164500	268173440	1975	1975	1975	1975	0
201	20250307	164400	268173440	1975	1975	1975	1975	0
202	20250307	164300	268173440	1975	1975	1975	1975	0
203	20250307	164200	268173440	1975	1975	1975	1975	0
204	20250307	164100	268173440	1975	1975	1975	1975	0
205	20250307	164000	268173440	1975	1975	1975	1975	0
206	20250307	163900	268173440	1975	1975	1975	1975	0
207	20250307	163800	268173440	1975	1975	1975	1975	0
208	20250307	163700	268173440	1975	1975	1975	1975	0
209	20250307	163600	268173440	1975	1975	1975	1975	0
210	20250307	163500	268173440	1975	1975	1975	1975	0
211	20250307	163400	268173440	1975	1975	1975	1975	0
212	20250307	163300	268173440	1975	1975	1975	1975	1950
213	20250307	163200	268173440	1975	1975	1975	1975	0
214	20250307	163100	268173440	1975	1975	1975	1975	0
215	20250307	163000	268173440	1975	1975	1975	1975	0
216	20250307	162900	268173440	1975	1975	1975	1975	0
217	20250307	162800	268173440	1975	1975	1975	1975	0
218	20250307	162700	268173440	1975	1975	1975	1975	0
219	20250307	162600	268173440	1975	1975	1975	1975	0
220	20250307	162500	268173440	1975	1975	1975	1975	0
221	20250307	162400	268173440	1975	1975	1975	1975	0
222	20250307	162300	268173440	1975	1975	1975	1975	0
223	20250307	162200	268173440	1975	1975	1975	1975	0
224	20250307	162100	268173440	1975	1975	1975	1975	0
225	20250307	162000	268173440	1975	1975	1975	1975	0
226	20250307	161900	268173440	1975	1975	1975	1975	0
227	20250307	161800	268173440	1975	1975	1975	1975	0
228	20250307	161700	268173440	1975	1975	1975	1975	0
229	20250307	161600	268173440	1975	1975	1975	1975	0
230	20250307	161500	268173440	1975	1975	1975	1975	0
231	20250307	161400	268173440	1975	1975	1975	1975	0
232	20250307	161300	268173440	1975	1975	1975	1975	0
233	20250307	161200	268173440	1975	1975	1975	1975	0
234	20250307	161100	268173440	1975	1975	1975	1975	0
235	20250307	161000	268173440	1975	1975	1975	1975	0
236	20250307	160900	268173440	1975	1975	1975	1975	0
237	20250307	160800	268173440	1975	1975	1975	1975	0
238	20250307	160700	268173440	1975	1975	1975	1975	0
239	20250307	160600	268173440	1975	1975	1975	1975	0
240	20250307	160500	268173440	1975	1975	1975	1975	0
241	20250307	160400	268173440	1975	1975	1975	1975	0
242	20250307	160300	268173440	1975	1975	1975	1975	1950
243	20250307	160200	268173440	1975	1975	1975	1975	0
244	20250307	160100	268173440	1975	1975	1975	1975	0
245	20250307	160000	268173440	1975	1975	1975	1975	0
246	20250307	155900	268173440	1975	1975	1975	1975	0
247	20250307	155800	268173440	1975	1975	1975	1975	0
248	20250307	155700	268173440	1975	1975	1975	1975	0
249	20250307	155600	268173440	1975	1975	1975	1975	0
250	20250307	155500	268173440	1975	1975	1975	1975	0
251	20250307	155400	268173440	1975	1975	1975	1975	0
252	20250307	155300	268173440	1975	1975	1975	1975	0
253	20250307	155200	268173440	1975	1975	1975	1975	0
254	20250307	155100	268173440	1975	1975	1975	1975	0
255	20250307	155000	268173440	1975	1975	1975	1975	0
256	20250307	154900	268173440	1975	1975	1975	1975	0
257	20250307	154800	268173440	1975	1975	1975	1975	0
258	20250307	154700	268173440	1975	1975	1975	1975	0
259	20250307	154600	268173440	1975	1975	1975	1975	0
260	20250307	154500	268173440	1975	1975	1975	1975	0
261	20250307	154400	268173440	1975	1975	1975	1975	0
262	20250307	154300	268173440	1975	1975	1975	1975	0
263	20250307	154200	268173440	1975	1975	1975	1975	0
264	20250307	154100	268173440	1975	1975	1975	1975	0
265	20250307	154000	268173440	1975	1975	1975	1975	0
266	20250307	153900	268173440	1975	1975	1975	1975	0
267	20250307	153800	268173440	1975	1975	1975	1975	0
268	20250307	153700	268173440	1975	1975	1975	1975	0
269	20250307	153600	268173440	1975	1975	1975	1975	0
270	20250307	153500	268173440	1975	1975	1975	1975	0
271	20250307	153400	268173440	1975	1975	1975	1975	0
272	20250307	153300	268173440	1975	1975	1975	1975	1950
273	20250307	153200	268173440	1975	1975	1975	1975	0
274	20250307	153100	268173440	1975	1975	1975	1975	0
275	20250307	153000	268173440	1975	1975	1975	1975	1950
276	20250307	152900	264322190	1981	1981	1981	1981	0
277	20250307	152800	264322190	1981	1981	1981	1981	0
278	20250307	152700	264322190	1981	1981	1981	1981	0
279	20250307	152600	264322190	1981	1981	1981	1981	0
280	20250307	152500	264322190	1981	1981	1981	1981	0
281	20250307	152400	264322190	1981	1981	1981	1981	0
282	20250307	152300	264322190	1981	1981	1981	1981	0
283	20250307	152200	264322190	1981	1981	1981	1981	0
284	20250307	152100	264322190	1981	1981	1981	1981	0
285	20250307	152000	264322190	1981	1981	1981	1981	0
286	20250307	151900	264322190	1981	1981	1981	1973	1634
287	20250307	151800	261094043	1981	1981	1981	1981	0
288	20250307	151700	261094043	1981	1981	1981	1981	1
289	20250307	151600	261092062	1981	1981	1981	1981	0
290	20250307	151500	261092062	1981	1981	1981	1981	0
291	20250307	151400	261092062	1981	1980	1981	1975	315
292	20250307	151300	260468366	1981	1981	1981	1981	1
293	20250307	151200	260466385	1981	1978	1981	1978	505
294	20250307	151100	259466130	1982	1980	1982	1980	51
295	20250307	151000	259365148	1982	1974	1982	1974	1116
296	20250307	150900	257160688	1974	1974	1974	1974	4
297	20250307	150800	257152792	1974	1974	1974	1974	82
298	20250307	150700	256990924	1972	1973	1974	1972	302
299	20250307	150600	256394990	1974	1973	1974	1973	451
300	20250307	150500	255505066	1974	1974	1974	1974	0
301	20250307	150400	255505066	1974	1974	1974	1974	1300
302	20250307	150300	252938866	1974	1973	1974	1973	11
303	20250307	150200	252917162	1974	1974	1974	1974	600
304	20250307	150100	251732762	1976	1981	1981	1975	2995
305	20250307	150000	245816258	1976	1978	1978	1976	424
306	20250307	145900	244978408	1981	1977	1981	1976	1043
307	20250307	145800	242917274	1982	1982	1982	1982	0
308	20250307	145700	242917274	1982	1980	1982	1980	702
309	20250307	145600	241527310	1980	1980	1980	1980	0
310	20250307	145500	241527310	1980	1980	1980	1980	657
311	20250307	145400	240226450	1980	1980	1980	1980	1
312	20250307	145300	240224470	1976	1976	1976	1976	0
313	20250307	145200	240224470	1976	1976	1976	1976	1
314	20250307	145100	240222494	1980	1976	1980	1976	2448
315	20250307	145000	235385242	1972	1973	1976	1972	279
316	20250307	144900	234834787	1976	1976	1976	1976	1
317	20250307	144800	234832811	1976	1976	1976	1976	1000
318	20250307	144700	232856811	1977	1977	1977	1977	0
319	20250307	144600	232856811	1977	1976	1977	1976	35
320	20250307	144500	232787617	1978	1978	1978	1978	0
321	20250307	144400	232787617	1978	1978	1978	1978	1
322	20250307	144300	232785639	1978	1979	1979	1978	1001
323	20250307	144200	230804661	1979	1979	1979	1979	1
324	20250307	144100	230802682	1979	1979	1979	1979	19
325	20250307	144000	230765081	1979	1971	1979	1971	54
326	20250307	143900	230658231	1979	1980	1980	1971	57
327	20250307	143800	230545417	1980	1980	1980	1980	1
328	20250307	143700	230543437	1970	1970	1970	1970	425
329	20250307	143600	229706187	1980	1980	1980	1980	0
330	20250307	143500	229706187	1980	1980	1980	1971	10
331	20250307	143400	229686450	1972	1973	1980	1970	703
332	20250307	143300	228301496	1980	1970	1980	1970	115
333	20250307	143200	228074936	1980	1980	1980	1980	0
334	20250307	143100	228074936	1980	1971	1980	1970	7376
335	20250307	143000	213541019	1972	1973	1973	1972	352
336	20250307	142900	212846526	1982	1982	1982	1982	0
337	20250307	142800	212846526	1982	1982	1982	1982	0
338	20250307	142700	212846526	1982	1975	1982	1975	101
339	20250307	142600	212647044	1982	1982	1982	1974	7
340	20250307	142500	212633210	1975	1975	1975	1975	1
341	20250307	142400	212631235	1982	1982	1982	1982	0
342	20250307	142300	212631235	1982	1974	1982	1971	1812
343	20250307	142200	209055263	1982	1979	1982	1979	11
344	20250307	142100	209033491	1982	1975	1982	1975	1001
345	20250307	142000	207056509	1982	1974	1982	1974	51
346	20250307	141900	206955827	1982	1982	1982	1982	501
347	20250307	141800	205962845	1972	1982	1982	1972	2121
348	20250307	141700	201779978	1982	1982	1982	1982	1
349	20250307	141600	201777996	1972	1972	1972	1972	0
350	20250307	141500	201777996	1972	1972	1972	1972	0
351	20250307	141400	201777996	1972	1973	1982	1972	119
352	20250307	141300	201543312	1973	1973	1973	1973	0
353	20250307	141200	201543312	1973	1973	1973	1973	5
354	20250307	141100	201533447	1983	1983	1983	1972	1602
355	20250307	141000	198374278	1973	1973	1973	1973	0
356	20250307	140900	198374278	1973	1973	1973	1972	40
357	20250307	140800	198295378	1973	1973	1973	1973	927
358	20250307	140700	196466407	1973	1973	1973	1973	1
359	20250307	140600	196464434	1973	1983	1983	1973	451
360	20250307	140500	195574601	1974	1974	1974	1974	1
361	20250307	140400	195572627	1974	1983	1983	1974	9
362	20250307	140300	195554852	1975	1975	1983	1974	718
363	20250307	140200	194137509	1984	1976	1984	1975	1439
364	20250307	140100	191295468	1984	1978	1984	1976	220
365	20250307	140000	190860678	1977	1978	1978	1977	279
366	20250307	135900	190308822	1986	1986	1986	1986	0
367	20250307	135800	190308822	1986	1986	1986	1986	0
368	20250307	135700	190308822	1986	1986	1986	1986	0
369	20250307	135600	190308822	1986	1986	1986	1986	15
370	20250307	135500	190279032	1987	1979	1987	1979	531
371	20250307	135400	189228175	1979	1979	1979	1979	5
372	20250307	135300	189218280	1986	1986	1986	1986	0
373	20250307	135200	189218280	1986	1979	1986	1979	2
374	20250307	135100	189214315	1986	1986	1986	1986	0
375	20250307	135000	189214315	1986	1976	1986	1976	969
376	20250307	134900	187299561	1976	1978	1978	1976	1416
377	20250307	134800	184500612	1979	1983	1987	1979	1201
378	20250307	134700	182121876	1987	1987	1987	1987	0
379	20250307	134600	182121876	1987	1987	1987	1987	0
380	20250307	134500	182121876	1987	1987	1987	1987	0
381	20250307	134400	182121876	1987	1987	1987	1987	396
382	20250307	134300	181335024	1987	1987	1987	1987	1
383	20250307	134200	181333037	1980	1980	1980	1980	0
384	20250307	134100	181333037	1980	1980	1980	1980	0
385	20250307	134000	181333037	1980	1980	1980	1980	0
386	20250307	133900	181333037	1980	1980	1980	1980	43
387	20250307	133800	181247897	1980	1987	1987	1980	86
388	20250307	133700	181077519	1987	1987	1987	1987	0
389	20250307	133600	181077519	1987	1987	1987	1987	0
390	20250307	133500	181077519	1987	1987	1987	1987	0
391	20250307	133400	181077519	1987	1987	1987	1987	10
392	20250307	133300	181057649	1987	1986	1987	1981	495
393	20250307	133200	180074499	1987	1987	1987	1987	0
394	20250307	133100	180074499	1987	1987	1987	1987	0
395	20250307	133000	180074499	1987	1986	1987	1986	951
396	20250307	132900	178185812	1986	1986	1986	1986	0
397	20250307	132800	178185812	1986	1986	1986	1986	0
398	20250307	132700	178185812	1986	1986	1986	1986	0
399	20250307	132600	178185812	1986	1986	1986	1986	3
400	20250307	132500	178179854	1986	1986	1986	1986	0
401	20250307	132400	178179854	1986	1986	1986	1986	20
402	20250307	132300	178140134	1986	1981	1986	1981	33
403	20250307	132200	178074721	1981	1982	1986	1981	327
404	20250307	132100	177426637	1988	1988	1988	1988	0
405	20250307	132000	177426637	1988	1983	1988	1983	6
406	20250307	131900	177414734	1988	1983	1988	1983	7
407	20250307	131800	177400848	1988	1988	1988	1988	10
408	20250307	131700	177380968	1988	1988	1988	1988	56
409	20250307	131600	177269640	1988	1984	1988	1984	6
410	20250307	131500	177257728	1985	1985	1988	1985	1112
411	20250307	131400	175049136	1985	1985	1985	1985	1
412	20250307	131300	175047151	1985	1985	1985	1985	1200
413	20250307	131200	172665151	1985	1985	1985	1975	7
414	20250307	131100	172651306	1972	1980	1980	1972	1000
415	20250307	131000	170676853	1980	1980	1980	1980	0
416	20250307	130900	170676853	1980	1987	1987	1980	4
417	20250307	130800	170668926	1982	1981	1982	1981	1410
418	20250307	130700	167875034	1981	1981	1981	1981	0
419	20250307	130600	167875034	1981	1981	1981	1981	0
420	20250307	130500	167875034	1981	1981	1981	1981	6
421	20250307	130400	167863148	1981	1981	1981	1981	0
422	20250307	130300	167863148	1981	1981	1981	1981	0
423	20250307	130200	167863148	1981	1981	1981	1978	251
424	20250307	130100	167366067	1981	1981	1981	1981	0
425	20250307	130000	167366067	1981	1981	1981	1981	5
426	20250307	125900	167356162	1981	1978	1981	1978	2018
427	20250307	125800	163364555	1981	1981	1981	1981	0
428	20250307	125700	163364555	1981	1981	1981	1979	42
429	20250307	125600	163281388	1982	1982	1982	1982	1
430	20250307	125500	163279406	1981	1982	1982	1981	5
431	20250307	125400	163269499	1982	1981	1982	1981	3
432	20250307	125300	163263554	1982	1981	1982	1981	3
433	20250307	125200	163257609	1982	1982	1982	1982	0
434	20250307	125100	163257609	1982	1982	1982	1982	0
435	20250307	125000	163257609	1982	1982	1982	1982	0
436	20250307	124900	163257609	1982	1982	1982	1982	0
437	20250307	124800	163257609	1982	1982	1982	1982	0
438	20250307	124700	163257609	1982	1982	1982	1982	23
439	20250307	124600	163212023	1982	1982	1982	1982	0
440	20250307	124500	163212023	1982	1981	1982	1981	3
441	20250307	124400	163206079	1985	1985	1985	1985	0
442	20250307	124300	163206079	1985	1985	1985	1985	0
443	20250307	124200	163206079	1985	1980	1985	1972	4355
444	20250307	124100	154608215	1977	1977	1977	1977	6
445	20250307	124000	154596353	1977	1977	1977	1977	4
446	20250307	123900	154588445	1979	1979	1979	1979	3
447	20250307	123800	154582508	1979	1979	1979	1976	71
448	20250307	123700	154442125	1981	1981	1981	1981	0
449	20250307	123600	154442125	1981	1981	1981	1981	0
450	20250307	123500	154442125	1981	1981	1981	1981	1
451	20250307	123400	154440144	1979	1979	1979	1979	1
452	20250307	123300	154438165	1981	1981	1981	1981	0
453	20250307	123200	154438165	1981	1981	1981	1981	0
454	20250307	123100	154438165	1981	1981	1981	1981	1
455	20250307	123000	154436184	1980	1980	1980	1980	1
456	20250307	122900	154434204	1981	1981	1982	1981	14
457	20250307	122800	154406469	1981	1981	1981	1981	1
458	20250307	122700	154404488	1982	1982	1982	1982	0
459	20250307	122600	154404488	1982	1982	1982	1982	0
460	20250307	122500	154404488	1982	1982	1982	1982	0
461	20250307	122400	154404488	1982	1982	1982	1982	1
462	20250307	122300	154402506	1982	1982	1982	1982	0
463	20250307	122200	154402506	1982	1982	1982	1982	0
464	20250307	122100	154402506	1982	1982	1982	1982	0
465	20250307	122000	154402506	1982	1982	1982	1982	0
466	20250307	121900	154402506	1982	1981	1982	1974	4856
467	20250307	121800	144811349	1982	1982	1982	1982	0
468	20250307	121700	144811349	1982	1982	1982	1982	0
469	20250307	121600	144811349	1982	1982	1982	1982	0
470	20250307	121500	144811349	1982	1982	1982	1982	1
471	20250307	121400	144809367	1982	1982	1982	1982	0
472	20250307	121300	144809367	1982	1982	1982	1982	0
473	20250307	121200	144809367	1982	1982	1982	1982	0
474	20250307	121100	144809367	1982	1982	1982	1982	0
475	20250307	121000	144809367	1982	1982	1982	1982	0
476	20250307	120900	144809367	1982	1982	1982	1982	0
477	20250307	120800	144809367	1982	1982	1982	1982	100
478	20250307	120700	144611167	1982	1981	1982	1980	168
479	20250307	120600	144278524	1982	1982	1982	1982	1
480	20250307	120500	144276542	1981	1981	1981	1981	1
481	20250307	120400	144274561	1980	1983	1983	1980	2
482	20250307	120300	144270598	1981	1981	1981	1981	41
483	20250307	120200	144189377	1983	1983	1983	1981	21
484	20250307	120100	144147764	1983	1983	1983	1983	0
485	20250307	120000	144147764	1983	1983	1983	1983	50
486	20250307	115900	144048614	1983	1983	1983	1983	0
487	20250307	115800	144048614	1983	1983	1983	1983	0
488	20250307	115700	144048614	1983	1983	1983	1983	0
489	20250307	115600	144048614	1983	1983	1983	1983	200
490	20250307	115500	143652014	1983	1983	1983	1983	1181
491	20250307	115400	141310091	1983	1983	1983	1983	20
492	20250307	115300	141270431	1984	1984	1984	1984	0
493	20250307	115200	141270431	1984	1984	1984	1984	50
494	20250307	115100	141171231	1984	1984	1984	1984	0
495	20250307	115000	141171231	1984	1980	1984	1980	44
496	20250307	114900	141084099	1980	1980	1980	1980	0
497	20250307	114800	141084099	1980	1979	1980	1979	818
498	20250307	114700	139465273	1979	1979	1979	1979	0
499	20250307	114600	139465273	1979	1979	1979	1979	0
500	20250307	114500	139465273	1979	1979	1979	1979	0
501	20250307	114400	139465273	1979	1979	1979	1979	0
502	20250307	114300	139465273	1979	1979	1979	1979	3
503	20250307	114200	139459336	1979	1979	1979	1979	698
504	20250307	114100	138077994	1979	1979	1979	1979	500
505	20250307	114000	137088494	1979	1979	1979	1979	300
506	20250307	113900	136494794	1976	1976	1976	1976	0
507	20250307	113800	136494794	1976	1976	1976	1976	0
508	20250307	113700	136494794	1976	1976	1976	1976	0
509	20250307	113600	136494794	1976	1978	1979	1976	5
510	20250307	113500	136484907	1979	1979	1979	1979	0
511	20250307	113400	136484907	1979	1975	1979	1974	2093
512	20250307	113300	132352722	1975	1976	1976	1975	2500
513	20250307	113200	127415220	1976	1976	1976	1976	336
514	20250307	113100	126751284	1977	1978	1978	1976	2112
515	20250307	113000	122576528	1978	1978	1978	1978	302
516	20250307	112900	121979172	1978	1979	1979	1978	10
517	20250307	112800	121959387	1985	1985	1985	1985	0
518	20250307	112700	121959387	1985	1985	1985	1985	0
519	20250307	112600	121959387	1985	1985	1985	1985	10
520	20250307	112500	121939537	1976	1980	1980	1976	5295
521	20250307	112400	111472582	1980	1980	1980	1980	0
522	20250307	112300	111472582	1980	1980	1980	1980	1214
523	20250307	112200	109068862	1981	1981	1981	1981	32
524	20250307	112100	109005470	1985	1985	1985	1985	0
525	20250307	112000	109005470	1985	1985	1985	1985	101
526	20250307	111900	108804985	1985	1985	1985	1985	0
527	20250307	111800	108804985	1985	1985	1985	1985	0
528	20250307	111700	108804985	1985	1980	1985	1980	21
529	20250307	111600	108763400	1978	1978	1978	1978	0
530	20250307	111500	108763400	1978	1980	1980	1978	100
531	20250307	111400	108565440	1979	1976	1980	1976	22
532	20250307	111300	108521947	1976	1976	1976	1976	30
533	20250307	111200	108462667	1975	1980	1981	1975	18668
534	20250307	111100	71537399	1981	1981	1981	1981	12
535	20250307	111000	71513627	1981	1981	1981	1981	5
536	20250307	110900	71503722	1982	1982	1982	1982	0
537	20250307	110800	71503722	1982	1981	1982	1981	28
538	20250307	110700	71448236	1980	1980	1980	1980	0
539	20250307	110600	71448236	1980	1981	1981	1980	1322
540	20250307	110500	68830648	1981	1981	1981	1981	12
541	20250307	110400	68806876	1981	1980	1986	1980	654
542	20250307	110300	67511924	1981	1981	1981	1981	102
543	20250307	110200	67309862	1980	1980	1980	1980	0
544	20250307	110100	67309862	1980	1983	1983	1980	6323
545	20250307	110000	54787901	1982	1983	1983	1982	812
546	20250307	105900	53178516	1983	1983	1983	1983	5
547	20250307	105800	53168601	1982	1982	1982	1982	0
548	20250307	105700	53168601	1982	1986	1986	1982	1170
549	20250307	105600	50847636	1987	1987	1987	1987	0
550	20250307	105500	50847636	1987	1987	1987	1987	11
551	20250307	105400	50825779	1988	1988	1988	1988	0
552	20250307	105300	50825779	1988	1990	1990	1988	573
553	20250307	105200	49686545	1991	1991	1991	1991	0
554	20250307	105100	49686545	1991	1991	1991	1991	0
555	20250307	105000	49686545	1991	1991	1991	1991	0
556	20250307	104900	49686545	1991	1991	1991	1991	0
557	20250307	104800	49686545	1991	1991	1991	1991	102
558	20250307	104700	49483463	1991	1991	1991	1991	0
559	20250307	104600	49483463	1991	1991	1991	1991	0
560	20250307	104500	49483463	1991	1991	1991	1991	399
561	20250307	104400	48689054	1991	1991	1991	1991	1
562	20250307	104300	48687063	1991	1991	1991	1991	17
563	20250307	104200	48653216	1991	1991	1991	1991	0
564	20250307	104100	48653216	1991	1991	1991	1991	0
565	20250307	104000	48653216	1991	1991	1991	1991	0
566	20250307	103900	48653216	1991	1991	1991	1991	1
567	20250307	103800	48651225	1991	1991	1991	1991	0
568	20250307	103700	48651225	1991	1991	1991	1991	0
569	20250307	103600	48651225	1991	1991	1991	1991	31
570	20250307	103500	48589504	1992	1992	1992	1992	0
571	20250307	103400	48589504	1992	1992	1992	1992	0
572	20250307	103300	48589504	1992	1992	1992	1992	0
573	20250307	103200	48589504	1992	1992	1992	1992	0
574	20250307	103100	48589504	1992	1992	1992	1992	301
575	20250307	103000	47989912	1985	1985	1985	1985	339
576	20250307	102900	47316997	1985	1985	1985	1985	30
577	20250307	102800	47257447	1985	1986	1986	1985	143
578	20250307	102700	46973590	1986	1987	1987	1985	174
579	20250307	102600	46627921	1987	1987	1987	1987	0
580	20250307	102500	46627921	1987	1987	1987	1987	943
581	20250307	102400	44754180	1987	1991	1991	1987	58
582	20250307	102300	44638922	1990	1990	1990	1990	0
583	20250307	102200	44638922	1990	1990	1990	1990	101
584	20250307	102100	44437932	1991	1991	1991	1991	0
585	20250307	102000	44437932	1991	1991	1991	1991	0
586	20250307	101900	44437932	1991	1991	1991	1991	0
587	20250307	101800	44437932	1991	1987	1991	1987	1228
588	20250307	101700	41995938	1987	1987	1987	1987	6
589	20250307	101600	41984016	1987	1990	1990	1987	137
590	20250307	101500	41711727	1992	1992	1992	1992	0
591	20250307	101400	41711727	1992	1992	1992	1992	2
592	20250307	101300	41707743	1991	1991	1991	1991	0
593	20250307	101200	41707743	1991	1991	1991	1991	5
594	20250307	101100	41697788	1992	1992	1992	1992	0
595	20250307	101000	41697788	1992	1992	1992	1992	0
596	20250307	100900	41697788	1992	1992	1992	1992	1
597	20250307	100800	41695796	1988	1992	1992	1988	2743
598	20250307	100700	36237380	1992	1999	1999	1992	38
599	20250307	100600	36161502	1999	1999	1999	1999	46
600	20250307	100500	36069548	1999	1999	1999	1999	1
601	20250307	100400	36067549	1992	1992	1992	1992	0
602	20250307	100300	36067549	1992	1992	1992	1992	0
603	20250307	100200	36067549	1992	2005	2005	1992	192
604	20250307	100100	35683697	2005	2005	2005	2005	250
605	20250307	100000	35182447	2005	2005	2005	2005	24
606	20250307	095900	35134327	2005	2005	2005	2005	0
607	20250307	095800	35134327	2005	2005	2005	2005	10
608	20250307	095700	35114277	2005	1993	2005	1993	2
609	20250307	095600	35110279	2005	2005	2005	1995	651
610	20250307	095500	33806498	1997	1997	1997	1997	6
611	20250307	095400	33794516	2005	2005	2005	2005	0
612	20250307	095300	33794516	2005	2005	2005	2005	0
613	20250307	095200	33794516	2005	2005	2005	2005	0
614	20250307	095100	33794516	2005	2005	2005	2005	0
615	20250307	095000	33794516	2005	2005	2005	2005	0
616	20250307	094900	33794516	2005	2005	2005	2005	0
617	20250307	094800	33794516	2005	2005	2005	1997	13
618	20250307	094700	33768467	2005	2000	2005	2000	31
619	20250307	094600	33706462	2005	2005	2005	2005	1
620	20250307	094500	33704457	2005	2005	2005	2005	10
621	20250307	094400	33684407	2005	2005	2005	2005	0
622	20250307	094300	33684407	2005	2005	2005	2005	0
623	20250307	094200	33684407	2005	2005	2005	2005	0
624	20250307	094100	33684407	2005	1993	2005	1993	501
625	20250307	094000	32685902	1994	1994	1994	1994	98
626	20250307	093900	32490490	2005	2005	2005	2005	0
627	20250307	093800	32490490	2005	2005	2005	2005	0
628	20250307	093700	32490490	2005	2005	2005	2005	0
629	20250307	093600	32490490	2005	2005	2005	2005	0
630	20250307	093500	32490490	2005	1994	2005	1994	532
631	20250307	093400	31429671	1994	1994	1994	1994	0
632	20250307	093300	31429671	1994	2000	2000	1994	300
633	20250307	093200	30831374	2005	2005	2005	2005	5
634	20250307	093100	30821349	2005	2005	2005	2005	0
635	20250307	093000	30821349	2005	2005	2005	2005	0
636	20250307	092900	30821349	2005	2005	2005	2005	1
637	20250307	092800	30819344	2000	2000	2000	2000	0
638	20250307	092700	30819344	2000	2002	2002	2000	835
639	20250307	092600	29149342	2005	2005	2005	2005	0
640	20250307	092500	29149342	2005	2000	2005	2000	274
641	20250307	092400	28601332	2000	2000	2000	2000	0
642	20250307	092300	28601332	2000	2000	2000	2000	1
643	20250307	092200	28599332	2000	1995	2000	1995	519
644	20250307	092100	27563912	1995	1995	1995	1995	2
645	20250307	092000	27559922	1995	1995	1995	1995	100
646	20250307	091900	27360422	1995	1995	1995	1995	0
647	20250307	091800	27360422	1995	1995	1995	1995	0
648	20250307	091700	27360422	1995	1995	1995	1995	605
649	20250307	091600	26153447	1995	1995	1995	1995	0
650	20250307	091500	26153447	1995	1994	1995	1982	4097
651	20250307	091400	17984811	1983	1983	1983	1983	0
652	20250307	091300	17984811	1983	1983	1983	1983	561
653	20250307	091200	16872348	1983	1983	1983	1983	0
654	20250307	091100	16872348	1983	1983	1983	1983	200
655	20250307	091000	16475748	1994	1994	1994	1994	6
656	20250307	090900	16463784	1981	1984	1984	1981	477
657	20250307	090800	15518832	1981	1981	1981	1981	0
658	20250307	090700	15518832	1981	1981	1981	1981	0
659	20250307	090600	15518832	1981	1981	1981	1981	1536
660	20250307	090500	12476016	1981	1995	1995	1981	2
661	20250307	090400	12472040	1995	1995	1995	1995	0
662	20250307	090300	12472040	1995	1994	1995	1994	111
663	20250307	090200	12250635	1995	1998	1998	1995	310
664	20250307	090100	11632155	1998	1997	1998	1987	34
665	20250307	090000	11564301	1997	1980	1997	1978	5843