KissMeData/339950/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	212600	451649413	1975	1975	1975	1975	2603
3	20250319	212500	451649413	1975	1975	1975	1975	0
4	20250319	212400	451649413	1975	1975	1975	1975	0
5	20250319	212300	451649413	1975	1975	1975	1975	0
6	20250319	212200	451649413	1975	1975	1975	1975	0
7	20250319	212100	451649413	1975	1975	1975	1975	0
8	20250319	212000	451649413	1975	1975	1975	1975	0
9	20250319	211900	451649413	1975	1975	1975	1975	0
10	20250319	211800	451649413	1975	1975	1975	1975	0
11	20250319	211700	451649413	1975	1975	1975	1975	0
12	20250319	211600	451649413	1975	1975	1975	1975	0
13	20250319	211500	451649413	1975	1975	1975	1975	0
14	20250319	211400	451649413	1975	1975	1975	1975	0
15	20250319	211300	451649413	1975	1975	1975	1975	0
16	20250319	211200	451649413	1975	1975	1975	1975	0
17	20250319	211100	451649413	1975	1975	1975	1975	0
18	20250319	211000	451649413	1975	1975	1975	1975	0
19	20250319	210900	451649413	1975	1975	1975	1975	0
20	20250319	210800	451649413	1975	1975	1975	1975	0
21	20250319	210700	451649413	1975	1975	1975	1975	0
22	20250319	210600	451649413	1975	1975	1975	1975	0
23	20250319	210500	451649413	1975	1975	1975	1975	0
24	20250319	210400	451649413	1975	1975	1975	1975	0
25	20250319	210300	451649413	1975	1975	1975	1975	0
26	20250319	210200	451649413	1975	1975	1975	1975	0
27	20250319	210100	451649413	1975	1975	1975	1975	0
28	20250319	210000	451649413	1975	1975	1975	1975	0
29	20250319	205900	451649413	1975	1975	1975	1975	0
30	20250319	205800	451649413	1975	1975	1975	1975	0
31	20250319	205700	451649413	1975	1975	1975	1975	0
32	20250319	205600	451649413	1975	1975	1975	1975	2603
33	20250319	205500	451649413	1975	1975	1975	1975	0
34	20250319	205400	451649413	1975	1975	1975	1975	0
35	20250319	205300	451649413	1975	1975	1975	1975	0
36	20250319	205200	451649413	1975	1975	1975	1975	0
37	20250319	205100	451649413	1975	1975	1975	1975	0
38	20250319	205000	451649413	1975	1975	1975	1975	0
39	20250319	204900	451649413	1975	1975	1975	1975	0
40	20250319	204800	451649413	1975	1975	1975	1975	0
41	20250319	204700	451649413	1975	1975	1975	1975	0
42	20250319	204600	451649413	1975	1975	1975	1975	0
43	20250319	204500	451649413	1975	1975	1975	1975	0
44	20250319	204400	451649413	1975	1975	1975	1975	0
45	20250319	204300	451649413	1975	1975	1975	1975	0
46	20250319	204200	451649413	1975	1975	1975	1975	0
47	20250319	204100	451649413	1975	1975	1975	1975	0
48	20250319	204000	451649413	1975	1975	1975	1975	0
49	20250319	203900	451649413	1975	1975	1975	1975	0
50	20250319	203800	451649413	1975	1975	1975	1975	0
51	20250319	203700	451649413	1975	1975	1975	1975	0
52	20250319	203600	451649413	1975	1975	1975	1975	0
53	20250319	203500	451649413	1975	1975	1975	1975	0
54	20250319	203400	451649413	1975	1975	1975	1975	0
55	20250319	203300	451649413	1975	1975	1975	1975	0
56	20250319	203200	451649413	1975	1975	1975	1975	0
57	20250319	203100	451649413	1975	1975	1975	1975	0
58	20250319	203000	451649413	1975	1975	1975	1975	0
59	20250319	202900	451649413	1975	1975	1975	1975	0
60	20250319	202800	451649413	1975	1975	1975	1975	0
61	20250319	202700	451649413	1975	1975	1975	1975	0
62	20250319	202600	451649413	1975	1975	1975	1975	2603
63	20250319	202500	451649413	1975	1975	1975	1975	0
64	20250319	202400	451649413	1975	1975	1975	1975	0
65	20250319	202300	451649413	1975	1975	1975	1975	0
66	20250319	202200	451649413	1975	1975	1975	1975	0
67	20250319	202100	451649413	1975	1975	1975	1975	0
68	20250319	202000	451649413	1975	1975	1975	1975	0
69	20250319	201900	451649413	1975	1975	1975	1975	0
70	20250319	201800	451649413	1975	1975	1975	1975	0
71	20250319	201700	451649413	1975	1975	1975	1975	0
72	20250319	201600	451649413	1975	1975	1975	1975	0
73	20250319	201500	451649413	1975	1975	1975	1975	0
74	20250319	201400	451649413	1975	1975	1975	1975	0
75	20250319	201300	451649413	1975	1975	1975	1975	0
76	20250319	201200	451649413	1975	1975	1975	1975	0
77	20250319	201100	451649413	1975	1975	1975	1975	0
78	20250319	201000	451649413	1975	1975	1975	1975	0
79	20250319	200900	451649413	1975	1975	1975	1975	0
80	20250319	200800	451649413	1975	1975	1975	1975	0
81	20250319	200700	451649413	1975	1975	1975	1975	0
82	20250319	200600	451649413	1975	1975	1975	1975	0
83	20250319	200500	451649413	1975	1975	1975	1975	0
84	20250319	200400	451649413	1975	1975	1975	1975	0
85	20250319	200300	451649413	1975	1975	1975	1975	0
86	20250319	200200	451649413	1975	1975	1975	1975	0
87	20250319	200100	451649413	1975	1975	1975	1975	0
88	20250319	200000	451649413	1975	1975	1975	1975	0
89	20250319	195900	451649413	1975	1975	1975	1975	0
90	20250319	195800	451649413	1975	1975	1975	1975	0
91	20250319	195700	451649413	1975	1975	1975	1975	0
92	20250319	195600	451649413	1975	1975	1975	1975	2603
93	20250319	195500	451649413	1975	1975	1975	1975	0
94	20250319	195400	451649413	1975	1975	1975	1975	0
95	20250319	195300	451649413	1975	1975	1975	1975	0
96	20250319	195200	451649413	1975	1975	1975	1975	0
97	20250319	195100	451649413	1975	1975	1975	1975	0
98	20250319	195000	451649413	1975	1975	1975	1975	0
99	20250319	194900	451649413	1975	1975	1975	1975	0
100	20250319	194800	451649413	1975	1975	1975	1975	0
101	20250319	194700	451649413	1975	1975	1975	1975	0
102	20250319	194600	451649413	1975	1975	1975	1975	0
103	20250319	194500	451649413	1975	1975	1975	1975	0
104	20250319	194400	451649413	1975	1975	1975	1975	0
105	20250319	194300	451649413	1975	1975	1975	1975	0
106	20250319	194200	451649413	1975	1975	1975	1975	0
107	20250319	194100	451649413	1975	1975	1975	1975	0
108	20250319	194000	451649413	1975	1975	1975	1975	0
109	20250319	193900	451649413	1975	1975	1975	1975	0
110	20250319	193800	451649413	1975	1975	1975	1975	0
111	20250319	193700	451649413	1975	1975	1975	1975	0
112	20250319	193600	451649413	1975	1975	1975	1975	0
113	20250319	193500	451649413	1975	1975	1975	1975	0
114	20250319	193400	451649413	1975	1975	1975	1975	0
115	20250319	193300	451649413	1975	1975	1975	1975	0
116	20250319	193200	451649413	1975	1975	1975	1975	0
117	20250319	193100	451649413	1975	1975	1975	1975	0
118	20250319	193000	451649413	1975	1975	1975	1975	0
119	20250319	192900	451649413	1975	1975	1975	1975	0
120	20250319	192800	451649413	1975	1975	1975	1975	0
121	20250319	192700	451649413	1975	1975	1975	1975	0
122	20250319	192600	451649413	1975	1975	1975	1975	2603
123	20250319	192500	451649413	1975	1975	1975	1975	0
124	20250319	192400	451649413	1975	1975	1975	1975	0
125	20250319	192300	451649413	1975	1975	1975	1975	0
126	20250319	192200	451649413	1975	1975	1975	1975	0
127	20250319	192100	451649413	1975	1975	1975	1975	0
128	20250319	192000	451649413	1975	1975	1975	1975	0
129	20250319	191900	451649413	1975	1975	1975	1975	0
130	20250319	191800	451649413	1975	1975	1975	1975	0
131	20250319	191700	451649413	1975	1975	1975	1975	0
132	20250319	191600	451649413	1975	1975	1975	1975	0
133	20250319	191500	451649413	1975	1975	1975	1975	0
134	20250319	191400	451649413	1975	1975	1975	1975	0
135	20250319	191300	451649413	1975	1975	1975	1975	0
136	20250319	191200	451649413	1975	1975	1975	1975	0
137	20250319	191100	451649413	1975	1975	1975	1975	0
138	20250319	191000	451649413	1975	1975	1975	1975	0
139	20250319	190900	451649413	1975	1975	1975	1975	0
140	20250319	190800	451649413	1975	1975	1975	1975	0
141	20250319	190700	451649413	1975	1975	1975	1975	0
142	20250319	190600	451649413	1975	1975	1975	1975	0
143	20250319	190500	451649413	1975	1975	1975	1975	0
144	20250319	190400	451649413	1975	1975	1975	1975	0
145	20250319	190300	451649413	1975	1975	1975	1975	0
146	20250319	190200	451649413	1975	1975	1975	1975	0
147	20250319	190100	451649413	1975	1975	1975	1975	0
148	20250319	190000	451649413	1975	1975	1975	1975	0
149	20250319	185900	451649413	1975	1975	1975	1975	0
150	20250319	185800	451649413	1975	1975	1975	1975	0
151	20250319	185700	451649413	1975	1975	1975	1975	0
152	20250319	185600	451649413	1975	1975	1975	1975	2603
153	20250319	185500	451649413	1975	1975	1975	1975	0
154	20250319	185400	451649413	1975	1975	1975	1975	0
155	20250319	185300	451649413	1975	1975	1975	1975	0
156	20250319	185200	451649413	1975	1975	1975	1975	0
157	20250319	185100	451649413	1975	1975	1975	1975	0
158	20250319	185000	451649413	1975	1975	1975	1975	0
159	20250319	184900	451649413	1975	1975	1975	1975	0
160	20250319	184800	451649413	1975	1975	1975	1975	0
161	20250319	184700	451649413	1975	1975	1975	1975	0
162	20250319	184600	451649413	1975	1975	1975	1975	0
163	20250319	184500	451649413	1975	1975	1975	1975	0
164	20250319	184400	451649413	1975	1975	1975	1975	0
165	20250319	184300	451649413	1975	1975	1975	1975	0
166	20250319	184200	451649413	1975	1975	1975	1975	0
167	20250319	184100	451649413	1975	1975	1975	1975	0
168	20250319	184000	451649413	1975	1975	1975	1975	0
169	20250319	183900	451649413	1975	1975	1975	1975	0
170	20250319	183800	451649413	1975	1975	1975	1975	0
171	20250319	183700	451649413	1975	1975	1975	1975	0
172	20250319	183600	451649413	1975	1975	1975	1975	0
173	20250319	183500	451649413	1975	1975	1975	1975	0
174	20250319	183400	451649413	1975	1975	1975	1975	0
175	20250319	183300	451649413	1975	1975	1975	1975	0
176	20250319	183200	451649413	1975	1975	1975	1975	0
177	20250319	183100	451649413	1975	1975	1975	1975	0
178	20250319	183000	451649413	1975	1975	1975	1975	0
179	20250319	182900	451649413	1975	1975	1975	1975	0
180	20250319	182800	451649413	1975	1975	1975	1975	0
181	20250319	182700	451649413	1975	1975	1975	1975	0
182	20250319	182600	451649413	1975	1975	1975	1975	2603
183	20250319	182500	451649413	1975	1975	1975	1975	0
184	20250319	182400	451649413	1975	1975	1975	1975	0
185	20250319	182300	451649413	1975	1975	1975	1975	0
186	20250319	182200	451649413	1975	1975	1975	1975	0
187	20250319	182100	451649413	1975	1975	1975	1975	0
188	20250319	182000	451649413	1975	1975	1975	1975	0
189	20250319	181900	451649413	1975	1975	1975	1975	0
190	20250319	181800	451649413	1975	1975	1975	1975	0
191	20250319	181700	451649413	1975	1975	1975	1975	0
192	20250319	181600	451649413	1975	1975	1975	1975	0
193	20250319	181500	451649413	1975	1975	1975	1975	0
194	20250319	181400	451649413	1975	1975	1975	1975	0
195	20250319	181300	451649413	1975	1975	1975	1975	0
196	20250319	181200	451649413	1975	1975	1975	1975	0
197	20250319	181100	451649413	1975	1975	1975	1975	0
198	20250319	181000	451649413	1975	1975	1975	1975	0
199	20250319	180900	451649413	1975	1975	1975	1975	0
200	20250319	180800	451649413	1975	1975	1975	1975	0
201	20250319	180700	451649413	1975	1975	1975	1975	0
202	20250319	180600	451649413	1975	1975	1975	1975	0
203	20250319	180500	451649413	1975	1975	1975	1975	0
204	20250319	180400	451649413	1975	1975	1975	1975	0
205	20250319	180300	451649413	1975	1975	1975	1975	0
206	20250319	180200	451649413	1975	1975	1975	1975	0
207	20250319	180100	451649413	1975	1975	1975	1975	0
208	20250319	180000	451649413	1975	1975	1975	1975	0
209	20250319	175900	451649413	1975	1975	1975	1975	0
210	20250319	175800	451649413	1975	1975	1975	1975	0
211	20250319	175700	451649413	1975	1975	1975	1975	0
212	20250319	175600	451649413	1975	1975	1975	1975	2603
213	20250319	175500	451649413	1975	1975	1975	1975	0
214	20250319	175400	451649413	1975	1975	1975	1975	0
215	20250319	175300	451649413	1975	1975	1975	1975	0
216	20250319	175200	451649413	1975	1975	1975	1975	0
217	20250319	175100	451649413	1975	1975	1975	1975	0
218	20250319	175000	451649413	1975	1975	1975	1975	0
219	20250319	174900	451649413	1975	1975	1975	1975	0
220	20250319	174800	451649413	1975	1975	1975	1975	0
221	20250319	174700	451649413	1975	1975	1975	1975	0
222	20250319	174600	451649413	1975	1975	1975	1975	0
223	20250319	174500	451649413	1975	1975	1975	1975	0
224	20250319	174400	451649413	1975	1975	1975	1975	0
225	20250319	174300	451649413	1975	1975	1975	1975	0
226	20250319	174200	451649413	1975	1975	1975	1975	0
227	20250319	174100	451649413	1975	1975	1975	1975	0
228	20250319	174000	451649413	1975	1975	1975	1975	0
229	20250319	173900	451649413	1975	1975	1975	1975	0
230	20250319	173800	451649413	1975	1975	1975	1975	0
231	20250319	173700	451649413	1975	1975	1975	1975	0
232	20250319	173600	451649413	1975	1975	1975	1975	0
233	20250319	173500	451649413	1975	1975	1975	1975	0
234	20250319	173400	451649413	1975	1975	1975	1975	0
235	20250319	173300	451649413	1975	1975	1975	1975	0
236	20250319	173200	451649413	1975	1975	1975	1975	0
237	20250319	173100	451649413	1975	1975	1975	1975	0
238	20250319	173000	451649413	1975	1975	1975	1975	0
239	20250319	172900	451649413	1975	1975	1975	1975	0
240	20250319	172800	451649413	1975	1975	1975	1975	0
241	20250319	172700	451649413	1975	1975	1975	1975	0
242	20250319	172600	451649413	1975	1975	1975	1975	2603
243	20250319	172500	451649413	1975	1975	1975	1975	0
244	20250319	172400	451649413	1975	1975	1975	1975	0
245	20250319	172300	451649413	1975	1975	1975	1975	0
246	20250319	172200	451649413	1975	1975	1975	1975	0
247	20250319	172100	451649413	1975	1975	1975	1975	0
248	20250319	172000	451649413	1975	1975	1975	1975	0
249	20250319	171900	451649413	1975	1975	1975	1975	0
250	20250319	171800	451649413	1975	1975	1975	1975	0
251	20250319	171700	451649413	1975	1975	1975	1975	0
252	20250319	171600	451649413	1975	1975	1975	1975	0
253	20250319	171500	451649413	1975	1975	1975	1975	0
254	20250319	171400	451649413	1975	1975	1975	1975	0
255	20250319	171300	451649413	1975	1975	1975	1975	0
256	20250319	171200	451649413	1975	1975	1975	1975	0
257	20250319	171100	451649413	1975	1975	1975	1975	0
258	20250319	171000	451649413	1975	1975	1975	1975	0
259	20250319	170900	451649413	1975	1975	1975	1975	0
260	20250319	170800	451649413	1975	1975	1975	1975	0
261	20250319	170700	451649413	1975	1975	1975	1975	0
262	20250319	170600	451649413	1975	1975	1975	1975	0
263	20250319	170500	451649413	1975	1975	1975	1975	0
264	20250319	170400	451649413	1975	1975	1975	1975	0
265	20250319	170300	451649413	1975	1975	1975	1975	0
266	20250319	170200	451649413	1975	1975	1975	1975	0
267	20250319	170100	451649413	1975	1975	1975	1975	0
268	20250319	170000	451649413	1975	1975	1975	1975	0
269	20250319	165900	451649413	1975	1975	1975	1975	0
270	20250319	165800	451649413	1975	1975	1975	1975	0
271	20250319	165700	451649413	1975	1975	1975	1975	0
272	20250319	165600	451649413	1975	1975	1975	1975	2603
273	20250319	165500	451649413	1975	1975	1975	1975	0
274	20250319	165400	451649413	1975	1975	1975	1975	0
275	20250319	165300	451649413	1975	1975	1975	1975	0
276	20250319	165200	451649413	1975	1975	1975	1975	0
277	20250319	165100	451649413	1975	1975	1975	1975	0
278	20250319	165000	451649413	1975	1975	1975	1975	0
279	20250319	164900	451649413	1975	1975	1975	1975	0
280	20250319	164800	451649413	1975	1975	1975	1975	0
281	20250319	164700	451649413	1975	1975	1975	1975	0
282	20250319	164600	451649413	1975	1975	1975	1975	0
283	20250319	164500	451649413	1975	1975	1975	1975	0
284	20250319	164400	451649413	1975	1975	1975	1975	0
285	20250319	164300	451649413	1975	1975	1975	1975	0
286	20250319	164200	451649413	1975	1975	1975	1975	0
287	20250319	164100	451649413	1975	1975	1975	1975	0
288	20250319	164000	451649413	1975	1975	1975	1975	0
289	20250319	163900	451649413	1975	1975	1975	1975	0
290	20250319	163800	451649413	1975	1975	1975	1975	0
291	20250319	163700	451649413	1975	1975	1975	1975	0
292	20250319	163600	451649413	1975	1975	1975	1975	0
293	20250319	163500	451649413	1975	1975	1975	1975	0
294	20250319	163400	451649413	1975	1975	1975	1975	0
295	20250319	163300	451649413	1975	1975	1975	1975	0
296	20250319	163200	451649413	1975	1975	1975	1975	0
297	20250319	163100	451649413	1975	1975	1975	1975	0
298	20250319	163000	451649413	1975	1975	1975	1975	0
299	20250319	162900	451649413	1975	1975	1975	1975	0
300	20250319	162800	451649413	1975	1975	1975	1975	0
301	20250319	162700	451649413	1975	1975	1975	1975	0
302	20250319	162600	451649413	1975	1975	1975	1975	2603
303	20250319	162500	451649413	1975	1975	1975	1975	0
304	20250319	162400	451649413	1975	1975	1975	1975	0
305	20250319	162300	451649413	1975	1975	1975	1975	0
306	20250319	162200	451649413	1975	1975	1975	1975	0
307	20250319	162100	451649413	1975	1975	1975	1975	0
308	20250319	162000	451649413	1975	1975	1975	1975	0
309	20250319	161900	451649413	1975	1975	1975	1975	0
310	20250319	161800	451649413	1975	1975	1975	1975	0
311	20250319	161700	451649413	1975	1975	1975	1975	0
312	20250319	161600	451649413	1975	1975	1975	1975	0
313	20250319	161500	451649413	1975	1975	1975	1975	0
314	20250319	161400	451649413	1975	1975	1975	1975	0
315	20250319	161300	451649413	1975	1975	1975	1975	0
316	20250319	161200	451649413	1975	1975	1975	1975	0
317	20250319	161100	451649413	1975	1975	1975	1975	0
318	20250319	161000	451649413	1975	1975	1975	1975	0
319	20250319	160900	451649413	1975	1975	1975	1975	0
320	20250319	160800	451649413	1975	1975	1975	1975	0
321	20250319	160700	451649413	1975	1975	1975	1975	0
322	20250319	160600	451649413	1975	1975	1975	1975	0
323	20250319	160500	451649413	1975	1975	1975	1975	0
324	20250319	160400	451649413	1975	1975	1975	1975	0
325	20250319	160300	451649413	1975	1975	1975	1975	0
326	20250319	160200	451649413	1975	1975	1975	1975	0
327	20250319	160100	451649413	1975	1975	1975	1975	0
328	20250319	160000	451649413	1975	1975	1975	1975	0
329	20250319	155900	451649413	1975	1975	1975	1975	0
330	20250319	155800	451649413	1975	1975	1975	1975	0
331	20250319	155700	451649413	1975	1975	1975	1975	0
332	20250319	155600	451649413	1975	1975	1975	1975	2603
333	20250319	155500	451649413	1975	1975	1975	1975	0
334	20250319	155400	451649413	1975	1975	1975	1975	0
335	20250319	155300	451649413	1975	1975	1975	1975	0
336	20250319	155200	451649413	1975	1975	1975	1975	0
337	20250319	155100	451649413	1975	1975	1975	1975	0
338	20250319	155000	451649413	1975	1975	1975	1975	0
339	20250319	154900	451649413	1975	1975	1975	1975	0
340	20250319	154800	451649413	1975	1975	1975	1975	0
341	20250319	154700	451649413	1975	1975	1975	1975	0
342	20250319	154600	451649413	1975	1975	1975	1975	0
343	20250319	154500	451649413	1975	1975	1975	1975	0
344	20250319	154400	451649413	1975	1975	1975	1975	0
345	20250319	154300	451649413	1975	1975	1975	1975	0
346	20250319	154200	451649413	1975	1975	1975	1975	0
347	20250319	154100	451649413	1975	1975	1975	1975	0
348	20250319	154000	451649413	1975	1975	1975	1975	0
349	20250319	153900	451649413	1975	1975	1975	1975	0
350	20250319	153800	451649413	1975	1975	1975	1975	0
351	20250319	153700	451649413	1975	1975	1975	1975	0
352	20250319	153600	451649413	1975	1975	1975	1975	0
353	20250319	153500	451649413	1975	1975	1975	1975	0
354	20250319	153400	451649413	1975	1975	1975	1975	0
355	20250319	153300	451649413	1975	1975	1975	1975	0
356	20250319	153200	451649413	1975	1975	1975	1975	0
357	20250319	153100	451649413	1975	1975	1975	1975	0
358	20250319	153000	451649413	1975	1975	1975	1975	2603
359	20250319	152900	446508488	1976	1976	1976	1976	0
360	20250319	152800	446508488	1976	1976	1976	1976	0
361	20250319	152700	446508488	1976	1976	1976	1976	0
362	20250319	152600	446508488	1976	1976	1976	1976	0
363	20250319	152500	446508488	1976	1976	1976	1976	0
364	20250319	152400	446508488	1976	1976	1976	1976	0
365	20250319	152300	446508488	1976	1976	1976	1976	0
366	20250319	152200	446508488	1976	1976	1976	1976	0
367	20250319	152100	446508488	1976	1976	1976	1976	0
368	20250319	152000	446508488	1976	1976	1976	1976	0
369	20250319	151900	446508488	1976	1978	1979	1976	2683
370	20250319	151800	441200686	1976	1977	1977	1976	645
371	20250319	151700	439925963	1977	1978	1978	1976	1266
372	20250319	151600	437424307	1976	1975	1980	1975	2289
373	20250319	151500	432902719	1975	1976	1980	1975	1123
374	20250319	151400	430683717	1976	1980	1980	1976	701
375	20250319	151300	429298083	1978	1978	1982	1978	623
376	20250319	151200	428065405	1979	1979	1979	1979	1517
377	20250319	151100	425063262	1979	1979	1979	1979	375
378	20250319	151000	424321137	1979	1977	1979	1977	1832
379	20250319	150900	420697754	1977	1978	1978	1977	2238
380	20250319	150800	416273028	1978	1978	1978	1978	547
381	20250319	150700	415191062	1978	1981	1981	1978	9179
382	20250319	150600	397019326	1981	1981	1981	1981	447
383	20250319	150500	396133819	1981	1981	1981	1981	0
384	20250319	150400	396133819	1981	1981	1981	1981	347
385	20250319	150300	395446412	1981	1981	1981	1981	416
386	20250319	150200	394622316	1981	1981	1981	1981	0
387	20250319	150100	394622316	1981	1981	1981	1981	255
388	20250319	150000	394117161	1981	1981	1981	1981	316
389	20250319	145900	393491165	1981	1981	1981	1981	0
390	20250319	145800	393491165	1981	1981	1981	1981	0
391	20250319	145700	393491165	1981	1981	1981	1981	472
392	20250319	145600	392556133	1981	1981	1981	1981	0
393	20250319	145500	392556133	1981	1981	1981	1981	0
394	20250319	145400	392556133	1981	1981	1981	1981	433
395	20250319	145300	391698360	1981	1981	1981	1981	382
396	20250319	145200	390941618	1981	1982	1982	1980	5234
397	20250319	145100	380573175	1981	1981	1981	1981	39
398	20250319	145000	380495916	1981	1981	1981	1981	0
399	20250319	144900	380495916	1981	1981	1981	1981	514
400	20250319	144800	379477682	1981	1981	1981	1981	0
401	20250319	144700	379477682	1981	1981	1981	1981	0
402	20250319	144600	379477682	1981	1982	1982	1981	350
403	20250319	144500	378784032	1982	1982	1982	1982	150
404	20250319	144400	378486732	1982	1982	1982	1982	361
405	20250319	144300	377771230	1982	1982	1982	1982	286
406	20250319	144200	377204378	1982	1982	1982	1982	3456
407	20250319	144100	370354586	1982	1982	1982	1982	500
408	20250319	144000	369363586	1983	1983	1983	1983	1419
409	20250319	143900	366549709	1983	1983	1983	1983	12
410	20250319	143800	366525913	1983	1983	1983	1983	125
411	20250319	143700	366278038	1983	1983	1983	1983	119
412	20250319	143600	366042061	1984	1984	1985	1984	82
413	20250319	143500	365879372	1984	1984	1985	1984	426
414	20250319	143400	365034186	1984	1984	1984	1984	0
415	20250319	143300	365034186	1984	1983	1984	1982	2404
416	20250319	143200	360265950	1982	1984	1984	1982	6270
417	20250319	143100	347828914	1985	1985	1985	1985	2
418	20250319	143000	347824944	1985	1985	1985	1985	0
419	20250319	142900	347824944	1985	1985	1985	1985	100
420	20250319	142800	347626444	1985	1985	1985	1985	603
421	20250319	142700	346429489	1984	1984	1984	1984	0
422	20250319	142600	346429489	1984	1984	1984	1984	0
423	20250319	142500	346429489	1984	1984	1984	1984	0
424	20250319	142400	346429489	1984	1984	1984	1984	0
425	20250319	142300	346429489	1984	1984	1984	1984	1000
426	20250319	142200	344445489	1985	1985	1985	1985	0
427	20250319	142100	344445489	1985	1985	1985	1985	0
428	20250319	142000	344445489	1985	1985	1985	1985	0
429	20250319	141900	344445489	1985	1985	1985	1985	0
430	20250319	141800	344445489	1985	1985	1985	1985	500
431	20250319	141700	343452989	1985	1985	1985	1985	20
432	20250319	141600	343413289	1984	1985	1985	1984	236
433	20250319	141500	342944883	1985	1985	1985	1985	0
434	20250319	141400	342944883	1985	1985	1985	1985	1321
435	20250319	141300	340322698	1990	1990	1990	1990	1068
436	20250319	141200	338197378	1985	1985	1985	1985	0
437	20250319	141100	338197378	1985	1985	1985	1985	0
438	20250319	141000	338197378	1985	1985	1985	1985	0
439	20250319	140900	338197378	1985	1985	1985	1985	0
440	20250319	140800	338197378	1985	1985	1985	1985	0
441	20250319	140700	338197378	1985	1985	1985	1985	288
442	20250319	140600	337625698	1985	1985	1985	1985	0
443	20250319	140500	337625698	1985	1985	1985	1985	0
444	20250319	140400	337625698	1985	1985	1985	1985	0
445	20250319	140300	337625698	1985	1985	1985	1985	0
446	20250319	140200	337625698	1985	1985	1985	1985	81
447	20250319	140100	337464913	1985	1985	1985	1985	0
448	20250319	140000	337464913	1985	1985	1985	1985	0
449	20250319	135900	337464913	1985	1985	1985	1985	102
450	20250319	135800	337262443	1985	1985	1985	1985	198
451	20250319	135700	336869413	1985	1985	1985	1985	0
452	20250319	135600	336869413	1985	1985	1985	1985	0
453	20250319	135500	336869413	1985	1985	1985	1985	67
454	20250319	135400	336736418	1988	1988	1988	1988	690
455	20250319	135300	335364698	1985	1985	1985	1985	0
456	20250319	135200	335364698	1985	1985	1985	1985	84
457	20250319	135100	335197958	1985	1985	1985	1985	1350
458	20250319	135000	332518208	1984	1984	1984	1984	0
459	20250319	134900	332518208	1984	1984	1984	1984	0
460	20250319	134800	332518208	1984	1984	1984	1984	66
461	20250319	134700	332387264	1983	1983	1983	1983	0
462	20250319	134600	332387264	1983	1983	1983	1983	0
463	20250319	134500	332387264	1983	1984	1984	1983	2270
464	20250319	134400	327883913	1985	1986	1986	1985	4977
465	20250319	134300	318002641	1987	1987	1987	1987	0
466	20250319	134200	318002641	1987	1987	1987	1987	0
467	20250319	134100	318002641	1987	1987	1987	1987	300
468	20250319	134000	317406541	1987	1987	1987	1987	1005
469	20250319	133900	315409606	1988	1988	1988	1988	600
470	20250319	133800	314216806	1987	1989	1989	1987	6185
471	20250319	133700	301915988	1990	1990	1990	1990	0
472	20250319	133600	301915988	1990	1990	1990	1990	559
473	20250319	133500	300803578	1989	1989	1989	1989	0
474	20250319	133400	300803578	1989	1989	1989	1989	0
475	20250319	133300	300803578	1989	1989	1989	1989	0
476	20250319	133200	300803578	1989	1989	1989	1989	0
477	20250319	133100	300803578	1989	1989	1989	1989	0
478	20250319	133000	300803578	1989	1989	1989	1989	0
479	20250319	132900	300803578	1989	1989	1989	1989	0
480	20250319	132800	300803578	1989	1989	1989	1989	0
481	20250319	132700	300803578	1989	1989	1989	1989	0
482	20250319	132600	300803578	1989	1989	1989	1989	63
483	20250319	132500	300678271	1989	1989	1989	1989	61
484	20250319	132400	300556942	1990	1990	1990	1990	713
485	20250319	132300	299138072	1990	1990	1990	1990	0
486	20250319	132200	299138072	1990	1990	1990	1990	0
487	20250319	132100	299138072	1990	1990	1990	1990	0
488	20250319	132000	299138072	1990	1990	1990	1990	0
489	20250319	131900	299138072	1990	1990	1990	1990	40
490	20250319	131800	299058472	1993	1993	1993	1993	0
491	20250319	131700	299058472	1993	1993	1993	1993	0
492	20250319	131600	299058472	1993	1993	1993	1993	0
493	20250319	131500	299058472	1993	1993	1993	1993	0
494	20250319	131400	299058472	1993	1989	1993	1989	57
495	20250319	131300	298945095	1993	1993	1993	1993	0
496	20250319	131200	298945095	1993	1993	1993	1993	0
497	20250319	131100	298945095	1993	1993	1993	1993	0
498	20250319	131000	298945095	1993	1993	1993	1993	125
499	20250319	130900	298695970	1989	1989	1989	1989	0
500	20250319	130800	298695970	1989	1989	1989	1989	0
501	20250319	130700	298695970	1989	1989	1989	1989	0
502	20250319	130600	298695970	1989	1989	1989	1988	2433
503	20250319	130500	293856787	1989	1990	1990	1989	989
504	20250319	130400	291888942	1990	1992	1992	1990	768
505	20250319	130300	290359842	1992	1992	1992	1992	123
506	20250319	130200	290114826	1992	1992	1992	1992	0
507	20250319	130100	290114826	1992	1992	1992	1992	0
508	20250319	130000	290114826	1992	1992	1992	1992	0
509	20250319	125900	290114826	1992	1992	1992	1992	296
510	20250319	125800	289525194	1992	1992	1992	1992	265
511	20250319	125700	288997314	1992	1992	1992	1992	1
512	20250319	125600	288995322	1992	1992	1992	1992	0
513	20250319	125500	288995322	1992	1992	1992	1992	0
514	20250319	125400	288995322	1992	1992	1992	1992	0
515	20250319	125300	288995322	1992	1993	1993	1992	5186
516	20250319	125200	278661227	1994	1994	1994	1994	0
517	20250319	125100	278661227	1994	1994	1994	1994	500
518	20250319	125000	277664227	1993	1993	1993	1993	0
519	20250319	124900	277664227	1993	1993	1993	1993	1226
520	20250319	124800	275220809	1993	1993	1993	1993	215
521	20250319	124700	274792314	1994	1994	1994	1994	638
522	20250319	124600	273520142	2000	2000	2000	2000	0
523	20250319	124500	273520142	2000	2000	2000	2000	0
524	20250319	124400	273520142	2000	1994	2000	1994	68
525	20250319	124300	273384526	1994	1994	1994	1994	72
526	20250319	124200	273240958	2000	2000	2000	2000	0
527	20250319	124100	273240958	2000	1994	2000	1994	175
528	20250319	124000	272891990	1994	1994	1994	1994	0
529	20250319	123900	272891990	1994	1994	1994	1994	71
530	20250319	123800	272750416	1993	1993	1993	1993	0
531	20250319	123700	272750416	1993	1993	1993	1993	28
532	20250319	123600	272694612	2000	2000	2000	2000	0
533	20250319	123500	272694612	2000	1993	2000	1993	4745
534	20250319	123400	263227172	1993	1993	1993	1993	1067
535	20250319	123300	261100641	1999	1996	1999	1996	469
536	20250319	123200	260164190	1993	1993	1993	1993	0
537	20250319	123100	260164190	1993	1993	1993	1993	0
538	20250319	123000	260164190	1993	1993	1993	1993	0
539	20250319	122900	260164190	1993	1993	1993	1993	1
540	20250319	122800	260162197	1993	1993	1993	1993	0
541	20250319	122700	260162197	1993	1993	1993	1993	0
542	20250319	122600	260162197	1993	1993	1993	1993	0
543	20250319	122500	260162197	1993	1993	1993	1993	0
544	20250319	122400	260162197	1993	1993	1993	1993	1
545	20250319	122300	260160204	1992	1993	1993	1992	3555
546	20250319	122200	253077143	1992	1994	1994	1992	525
547	20250319	122100	252030633	1992	1992	1992	1992	0
548	20250319	122000	252030633	1992	1992	1992	1992	1
549	20250319	121900	252028641	1992	1992	1992	1992	0
550	20250319	121800	252028641	1992	1992	1992	1992	0
551	20250319	121700	252028641	1992	1993	1993	1992	1300
552	20250319	121600	249438235	1991	1991	1991	1991	0
553	20250319	121500	249438235	1991	1991	1991	1991	0
554	20250319	121400	249438235	1991	1991	1991	1991	0
555	20250319	121300	249438235	1991	1991	1991	1991	0
556	20250319	121200	249438235	1991	1991	1991	1991	0
557	20250319	121100	249438235	1991	1991	1991	1991	0
558	20250319	121000	249438235	1991	1991	1991	1991	0
559	20250319	120900	249438235	1991	1991	1991	1991	0
560	20250319	120800	249438235	1991	1991	1991	1991	0
561	20250319	120700	249438235	1991	1991	1991	1991	26
562	20250319	120600	249386469	1996	1999	1999	1991	598
563	20250319	120500	248192915	1991	1991	1991	1991	12
564	20250319	120400	248169023	1991	1995	1995	1991	361
565	20250319	120300	247449496	1995	1995	1995	1995	0
566	20250319	120200	247449496	1995	1995	1995	1995	0
567	20250319	120100	247449496	1995	1995	1995	1995	8
568	20250319	120000	247433536	1995	1995	1995	1995	0
569	20250319	115900	247433536	1995	1995	1995	1995	0
570	20250319	115800	247433536	1995	1995	1995	1995	0
571	20250319	115700	247433536	1995	1995	1995	1995	2
572	20250319	115600	247429546	1999	1998	1999	1998	1707
573	20250319	115500	244017295	1999	1999	1999	1999	0
574	20250319	115400	244017295	1999	1999	1999	1999	0
575	20250319	115300	244017295	1999	1998	1999	1998	2431
576	20250319	115200	239158762	1995	1995	1995	1995	800
577	20250319	115100	237562762	1998	1998	1998	1998	0
578	20250319	115000	237562762	1998	1998	1998	1998	250
579	20250319	114900	237063262	1999	1999	1999	1999	0
580	20250319	114800	237063262	1999	1999	1999	1999	0
581	20250319	114700	237063262	1999	1994	1999	1994	469
582	20250319	114600	236127791	1994	1994	1994	1994	50
583	20250319	114500	236028091	1991	1991	1991	1991	0
584	20250319	114400	236028091	1991	1991	1991	1991	0
585	20250319	114300	236028091	1991	1991	1991	1991	0
586	20250319	114200	236028091	1991	1991	1991	1991	165
587	20250319	114100	235699576	1994	1994	1994	1994	0
588	20250319	114000	235699576	1994	1994	1994	1994	0
589	20250319	113900	235699576	1994	1994	1994	1994	0
590	20250319	113800	235699576	1994	1990	1994	1990	1360
591	20250319	113700	232992472	1990	1989	1990	1989	1036
592	20250319	113600	230931228	1990	1990	1990	1990	29
593	20250319	113500	230873518	1990	1990	1990	1990	0
594	20250319	113400	230873518	1990	1990	1990	1990	0
595	20250319	113300	230873518	1990	1990	1990	1990	0
596	20250319	113200	230873518	1990	1990	1990	1990	0
597	20250319	113100	230873518	1990	1990	1990	1990	0
598	20250319	113000	230873518	1990	1990	1990	1990	47
599	20250319	112900	230779988	1990	1990	1990	1990	226
600	20250319	112800	230330248	1990	1990	1990	1990	495
601	20250319	112700	229345198	1991	1991	1991	1991	0
602	20250319	112600	229345198	1991	1991	1991	1991	720
603	20250319	112500	227911678	1991	1991	1991	1991	62
604	20250319	112400	227788236	1991	1991	1991	1991	0
605	20250319	112300	227788236	1991	1991	1991	1991	0
606	20250319	112200	227788236	1991	1991	1991	1991	0
607	20250319	112100	227788236	1991	1991	1991	1991	0
608	20250319	112000	227788236	1991	1991	1991	1991	0
609	20250319	111900	227788236	1991	1991	1991	1991	0
610	20250319	111800	227788236	1991	1991	1991	1991	0
611	20250319	111700	227788236	1991	1991	1991	1991	86
612	20250319	111600	227617010	1998	1998	1998	1998	0
613	20250319	111500	227617010	1998	1998	1998	1998	0
614	20250319	111400	227617010	1998	1998	1998	1998	0
615	20250319	111300	227617010	1998	1998	1998	1998	2
616	20250319	111200	227613014	1998	1998	1998	1998	0
617	20250319	111100	227613014	1998	1998	1998	1998	0
618	20250319	111000	227613014	1998	1998	1998	1998	0
619	20250319	110900	227613014	1998	1997	1998	1997	2000
620	20250319	110800	223617838	1997	1997	1997	1997	1
621	20250319	110700	223615841	1989	1989	1989	1989	0
622	20250319	110600	223615841	1989	1989	1989	1989	0
623	20250319	110500	223615841	1989	1989	1989	1989	0
624	20250319	110400	223615841	1989	1998	1998	1989	41
625	20250319	110300	223534211	1996	1996	1996	1996	0
626	20250319	110200	223534211	1996	1996	1996	1996	0
627	20250319	110100	223534211	1996	1989	1996	1989	560
628	20250319	110000	222416871	1989	1989	1989	1989	0
629	20250319	105900	222416871	1989	1989	1989	1989	1459
630	20250319	105800	219514920	1988	1988	1988	1988	0
631	20250319	105700	219514920	1988	1988	1988	1988	0
632	20250319	105600	219514920	1988	1988	1988	1988	0
633	20250319	105500	219514920	1988	1988	1988	1988	0
634	20250319	105400	219514920	1988	1988	1988	1988	0
635	20250319	105300	219514920	1988	1988	1988	1988	0
636	20250319	105200	219514920	1988	1988	1988	1988	0
637	20250319	105100	219514920	1988	1988	1988	1988	22
638	20250319	105000	219471184	1989	1987	1989	1987	2175
639	20250319	104900	215148452	1985	1985	1985	1985	200
640	20250319	104800	214751452	1986	1986	1986	1986	0
641	20250319	104700	214751452	1986	1986	1986	1986	150
642	20250319	104600	214453552	1986	1986	1986	1986	50
643	20250319	104500	214354252	1985	1986	1986	1985	2003
644	20250319	104400	210376694	1987	1987	1987	1987	0
645	20250319	104300	210376694	1987	1985	1987	1985	224
646	20250319	104200	209932052	1986	1986	1986	1986	94
647	20250319	104100	209745368	1986	1986	1986	1986	0
648	20250319	104000	209745368	1986	1986	1986	1986	0
649	20250319	103900	209745368	1986	1986	1986	1986	403
650	20250319	103800	208945010	1986	1986	1986	1986	250
651	20250319	103700	208448510	1986	1986	1986	1986	2
652	20250319	103600	208444538	1986	1985	1986	1985	511
653	20250319	103500	207429953	1986	1986	1986	1986	4
654	20250319	103400	207422009	1986	1986	1986	1986	1837
655	20250319	103300	203773727	1986	1986	1986	1986	0
656	20250319	103200	203773727	1986	1986	1986	1986	0
657	20250319	103100	203773727	1986	1988	1988	1986	44
658	20250319	103000	203686257	1988	1988	1988	1988	3
659	20250319	102900	203680293	1986	1986	1986	1986	0
660	20250319	102800	203680293	1986	1986	1986	1986	0
661	20250319	102700	203680293	1986	1986	1986	1986	0
662	20250319	102600	203680293	1986	1986	1986	1986	925
663	20250319	102500	201843243	1985	1985	1985	1985	896
664	20250319	102400	200064683	1985	1985	1985	1985	174
665	20250319	102300	199719293	1985	1985	1985	1985	0
666	20250319	102200	199719293	1985	1984	1985	1984	147
667	20250319	102100	199427644	1984	1984	1984	1984	5
668	20250319	102000	199417724	1984	1984	1984	1984	0
669	20250319	101900	199417724	1984	1984	1984	1984	5
670	20250319	101800	199407804	1984	1984	1984	1984	687
671	20250319	101700	198044796	1983	1983	1983	1983	0
672	20250319	101600	198044796	1983	1983	1983	1983	0
673	20250319	101500	198044796	1983	1984	1984	1982	4645
674	20250319	101400	188834396	1984	1984	1984	1984	0
675	20250319	101300	188834396	1984	1984	1984	1984	101
676	20250319	101200	188634012	1986	1986	1986	1986	1690
677	20250319	101100	185277672	1984	1984	1984	1984	0
678	20250319	101000	185277672	1984	1984	1984	1984	24
679	20250319	100900	185230056	1984	1984	1984	1984	0
680	20250319	100800	185230056	1984	1984	1984	1984	0
681	20250319	100700	185230056	1984	1985	1985	1984	387
682	20250319	100600	184462238	1986	1986	1986	1986	636
683	20250319	100500	183199142	1984	1984	1984	1984	274
684	20250319	100400	182655526	1984	1984	1984	1984	0
685	20250319	100300	182655526	1984	1984	1984	1984	603
686	20250319	100200	181459174	1984	1984	1984	1984	1
687	20250319	100100	181457190	1984	1984	1984	1984	0
688	20250319	100000	181457190	1984	1985	1985	1984	1000
689	20250319	095900	179472979	1984	1984	1984	1984	181
690	20250319	095800	179113875	1985	1985	1987	1984	3960
691	20250319	095700	171255273	1984	1985	1985	1984	1775
692	20250319	095600	167731959	1985	1986	1986	1985	4433
693	20250319	095500	158931110	1991	1991	1991	1991	0
694	20250319	095400	158931110	1991	1991	1991	1991	1
695	20250319	095300	158929119	1986	1986	1986	1986	0
696	20250319	095200	158929119	1986	1986	1986	1986	15
697	20250319	095100	158899329	1985	1985	1985	1985	0
698	20250319	095000	158899329	1985	1985	1985	1985	0
699	20250319	094900	158899329	1985	1985	1985	1985	0
700	20250319	094800	158899329	1985	1986	1994	1985	5311
701	20250319	094700	148353131	1986	1986	1986	1986	0
702	20250319	094600	148353131	1986	1986	1986	1986	563
703	20250319	094500	147235013	1986	1988	1988	1986	2327
704	20250319	094400	142612388	1987	1986	1987	1986	2821
705	20250319	094300	137008061	1986	1987	1987	1986	4882
706	20250319	094200	127309863	1987	1988	1988	1987	3699
707	20250319	094100	119959930	1987	1987	1987	1987	0
708	20250319	094000	119959930	1987	1987	1987	1987	0
709	20250319	093900	119959930	1987	1996	1996	1987	1017
710	20250319	093800	117939106	1987	1987	1987	1987	100
711	20250319	093700	117740406	1986	1986	1986	1986	0
712	20250319	093600	117740406	1986	1986	1986	1986	67
713	20250319	093500	117607344	1986	1986	1986	1986	0
714	20250319	093400	117607344	1986	1986	1986	1986	0
715	20250319	093300	117607344	1986	1986	1986	1986	385
716	20250319	093200	116842734	1986	1986	1986	1986	6975
717	20250319	093100	102990384	1986	1987	1987	1986	1190
718	20250319	093000	100625985	1986	1986	1986	1986	0
719	20250319	092900	100625985	1986	1986	1986	1986	0
720	20250319	092800	100625985	1986	1986	1986	1986	0
721	20250319	092700	100625985	1986	1986	1986	1986	0
722	20250319	092600	100625985	1986	1986	1986	1986	0
723	20250319	092500	100625985	1986	1986	1991	1986	702
724	20250319	092400	99231803	1986	1989	1989	1986	775
725	20250319	092300	97692118	1987	1991	1991	1986	3811
726	20250319	092200	90119113	1990	1992	1992	1990	2199
727	20250319	092100	85741574	1992	1992	1992	1992	1
728	20250319	092000	85739582	1990	1999	1999	1988	4625
729	20250319	091900	76538855	1991	2000	2000	1991	1001
730	20250319	091800	74536864	2000	2000	2000	2000	4
731	20250319	091700	74528864	2010	1986	2010	1986	2101
732	20250319	091600	70349940	1984	1994	1994	1984	7847
733	20250319	091500	54744188	1994	2010	2010	1994	23407
734	20250319	091400	7937440	2005	2005	2005	2005	0
735	20250319	091300	7937440	2005	2010	2010	2005	480
736	20250319	091200	6973520	2015	2015	2015	2015	180
737	20250319	091100	6610820	2015	2015	2020	2015	577
738	20250319	091000	5448060	2015	2020	2020	2015	140
739	20250319	090900	5165900	2010	2010	2010	2010	0
740	20250319	090800	5165900	2010	2010	2010	2010	104
741	20250319	090700	4956860	2020	2020	2020	2020	0
742	20250319	090600	4956860	2020	2005	2020	2005	210
743	20250319	090500	4535660	2005	2005	2005	2005	48
744	20250319	090400	4439420	2005	2010	2010	2005	300
745	20250319	090300	3837090	2010	2010	2010	2010	0
746	20250319	090200	3837090	2010	2010	2010	2010	0
747	20250319	090100	3837090	2010	2010	2010	2010	500
748	20250319	090000	2832090	2010	2010	2010	2010	1409