KissMeData/214680/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	204800	438225680	1951	1951	1951	1951	4506
3	20250321	204700	438225680	1951	1951	1951	1951	0
4	20250321	204600	438225680	1951	1951	1951	1951	0
5	20250321	204500	438225680	1951	1951	1951	1951	0
6	20250321	204400	438225680	1951	1951	1951	1951	0
7	20250321	204300	438225680	1951	1951	1951	1951	0
8	20250321	204200	438225680	1951	1951	1951	1951	0
9	20250321	204100	438225680	1951	1951	1951	1951	0
10	20250321	204000	438225680	1951	1951	1951	1951	0
11	20250321	203900	438225680	1951	1951	1951	1951	0
12	20250321	203800	438225680	1951	1951	1951	1951	0
13	20250321	203700	438225680	1951	1951	1951	1951	0
14	20250321	203600	438225680	1951	1951	1951	1951	0
15	20250321	203500	438225680	1951	1951	1951	1951	0
16	20250321	203400	438225680	1951	1951	1951	1951	0
17	20250321	203300	438225680	1951	1951	1951	1951	0
18	20250321	203200	438225680	1951	1951	1951	1951	0
19	20250321	203100	438225680	1951	1951	1951	1951	0
20	20250321	203000	438225680	1951	1951	1951	1951	0
21	20250321	202900	438225680	1951	1951	1951	1951	0
22	20250321	202800	438225680	1951	1951	1951	1951	0
23	20250321	202700	438225680	1951	1951	1951	1951	0
24	20250321	202600	438225680	1951	1951	1951	1951	0
25	20250321	202500	438225680	1951	1951	1951	1951	0
26	20250321	202400	438225680	1951	1951	1951	1951	0
27	20250321	202300	438225680	1951	1951	1951	1951	0
28	20250321	202200	438225680	1951	1951	1951	1951	0
29	20250321	202100	438225680	1951	1951	1951	1951	0
30	20250321	202000	438225680	1951	1951	1951	1951	0
31	20250321	201900	438225680	1951	1951	1951	1951	0
32	20250321	201800	438225680	1951	1951	1951	1951	4506
33	20250321	201700	438225680	1951	1951	1951	1951	0
34	20250321	201600	438225680	1951	1951	1951	1951	0
35	20250321	201500	438225680	1951	1951	1951	1951	0
36	20250321	201400	438225680	1951	1951	1951	1951	0
37	20250321	201300	438225680	1951	1951	1951	1951	0
38	20250321	201200	438225680	1951	1951	1951	1951	0
39	20250321	201100	438225680	1951	1951	1951	1951	0
40	20250321	201000	438225680	1951	1951	1951	1951	0
41	20250321	200900	438225680	1951	1951	1951	1951	0
42	20250321	200800	438225680	1951	1951	1951	1951	0
43	20250321	200700	438225680	1951	1951	1951	1951	0
44	20250321	200600	438225680	1951	1951	1951	1951	0
45	20250321	200500	438225680	1951	1951	1951	1951	0
46	20250321	200400	438225680	1951	1951	1951	1951	0
47	20250321	200300	438225680	1951	1951	1951	1951	0
48	20250321	200200	438225680	1951	1951	1951	1951	0
49	20250321	200100	438225680	1951	1951	1951	1951	0
50	20250321	200000	438225680	1951	1951	1951	1951	0
51	20250321	195900	438225680	1951	1951	1951	1951	0
52	20250321	195800	438225680	1951	1951	1951	1951	0
53	20250321	195700	438225680	1951	1951	1951	1951	0
54	20250321	195600	438225680	1951	1951	1951	1951	0
55	20250321	195500	438225680	1951	1951	1951	1951	0
56	20250321	195400	438225680	1951	1951	1951	1951	0
57	20250321	195300	438225680	1951	1951	1951	1951	0
58	20250321	195200	438225680	1951	1951	1951	1951	0
59	20250321	195100	438225680	1951	1951	1951	1951	0
60	20250321	195000	438225680	1951	1951	1951	1951	0
61	20250321	194900	438225680	1951	1951	1951	1951	0
62	20250321	194800	438225680	1951	1951	1951	1951	4506
63	20250321	194700	438225680	1951	1951	1951	1951	0
64	20250321	194600	438225680	1951	1951	1951	1951	0
65	20250321	194500	438225680	1951	1951	1951	1951	0
66	20250321	194400	438225680	1951	1951	1951	1951	0
67	20250321	194300	438225680	1951	1951	1951	1951	0
68	20250321	194200	438225680	1951	1951	1951	1951	0
69	20250321	194100	438225680	1951	1951	1951	1951	0
70	20250321	194000	438225680	1951	1951	1951	1951	0
71	20250321	193900	438225680	1951	1951	1951	1951	0
72	20250321	193800	438225680	1951	1951	1951	1951	0
73	20250321	193700	438225680	1951	1951	1951	1951	0
74	20250321	193600	438225680	1951	1951	1951	1951	0
75	20250321	193500	438225680	1951	1951	1951	1951	0
76	20250321	193400	438225680	1951	1951	1951	1951	0
77	20250321	193300	438225680	1951	1951	1951	1951	0
78	20250321	193200	438225680	1951	1951	1951	1951	0
79	20250321	193100	438225680	1951	1951	1951	1951	0
80	20250321	193000	438225680	1951	1951	1951	1951	0
81	20250321	192900	438225680	1951	1951	1951	1951	0
82	20250321	192800	438225680	1951	1951	1951	1951	0
83	20250321	192700	438225680	1951	1951	1951	1951	0
84	20250321	192600	438225680	1951	1951	1951	1951	0
85	20250321	192500	438225680	1951	1951	1951	1951	0
86	20250321	192400	438225680	1951	1951	1951	1951	0
87	20250321	192300	438225680	1951	1951	1951	1951	0
88	20250321	192200	438225680	1951	1951	1951	1951	0
89	20250321	192100	438225680	1951	1951	1951	1951	0
90	20250321	192000	438225680	1951	1951	1951	1951	0
91	20250321	191900	438225680	1951	1951	1951	1951	0
92	20250321	191800	438225680	1951	1951	1951	1951	4506
93	20250321	191700	438225680	1951	1951	1951	1951	0
94	20250321	191600	438225680	1951	1951	1951	1951	0
95	20250321	191500	438225680	1951	1951	1951	1951	0
96	20250321	191400	438225680	1951	1951	1951	1951	0
97	20250321	191300	438225680	1951	1951	1951	1951	0
98	20250321	191200	438225680	1951	1951	1951	1951	0
99	20250321	191100	438225680	1951	1951	1951	1951	0
100	20250321	191000	438225680	1951	1951	1951	1951	0
101	20250321	190900	438225680	1951	1951	1951	1951	0
102	20250321	190800	438225680	1951	1951	1951	1951	0
103	20250321	190700	438225680	1951	1951	1951	1951	0
104	20250321	190600	438225680	1951	1951	1951	1951	0
105	20250321	190500	438225680	1951	1951	1951	1951	0
106	20250321	190400	438225680	1951	1951	1951	1951	0
107	20250321	190300	438225680	1951	1951	1951	1951	0
108	20250321	190200	438225680	1951	1951	1951	1951	0
109	20250321	190100	438225680	1951	1951	1951	1951	0
110	20250321	190000	438225680	1951	1951	1951	1951	0
111	20250321	185900	438225680	1951	1951	1951	1951	0
112	20250321	185800	438225680	1951	1951	1951	1951	0
113	20250321	185700	438225680	1951	1951	1951	1951	0
114	20250321	185600	438225680	1951	1951	1951	1951	0
115	20250321	185500	438225680	1951	1951	1951	1951	0
116	20250321	185400	438225680	1951	1951	1951	1951	0
117	20250321	185300	438225680	1951	1951	1951	1951	0
118	20250321	185200	438225680	1951	1951	1951	1951	0
119	20250321	185100	438225680	1951	1951	1951	1951	0
120	20250321	185000	438225680	1951	1951	1951	1951	0
121	20250321	184900	438225680	1951	1951	1951	1951	0
122	20250321	184800	438225680	1951	1951	1951	1951	4506
123	20250321	184700	438225680	1951	1951	1951	1951	0
124	20250321	184600	438225680	1951	1951	1951	1951	0
125	20250321	184500	438225680	1951	1951	1951	1951	0
126	20250321	184400	438225680	1951	1951	1951	1951	0
127	20250321	184300	438225680	1951	1951	1951	1951	0
128	20250321	184200	438225680	1951	1951	1951	1951	0
129	20250321	184100	438225680	1951	1951	1951	1951	0
130	20250321	184000	438225680	1951	1951	1951	1951	0
131	20250321	183900	438225680	1951	1951	1951	1951	0
132	20250321	183800	438225680	1951	1951	1951	1951	0
133	20250321	183700	438225680	1951	1951	1951	1951	0
134	20250321	183600	438225680	1951	1951	1951	1951	0
135	20250321	183500	438225680	1951	1951	1951	1951	0
136	20250321	183400	438225680	1951	1951	1951	1951	0
137	20250321	183300	438225680	1951	1951	1951	1951	0
138	20250321	183200	438225680	1951	1951	1951	1951	0
139	20250321	183100	438225680	1951	1951	1951	1951	0
140	20250321	183000	438225680	1951	1951	1951	1951	0
141	20250321	182900	438225680	1951	1951	1951	1951	0
142	20250321	182800	438225680	1951	1951	1951	1951	0
143	20250321	182700	438225680	1951	1951	1951	1951	0
144	20250321	182600	438225680	1951	1951	1951	1951	0
145	20250321	182500	438225680	1951	1951	1951	1951	0
146	20250321	182400	438225680	1951	1951	1951	1951	0
147	20250321	182300	438225680	1951	1951	1951	1951	0
148	20250321	182200	438225680	1951	1951	1951	1951	0
149	20250321	182100	438225680	1951	1951	1951	1951	0
150	20250321	182000	438225680	1951	1951	1951	1951	0
151	20250321	181900	438225680	1951	1951	1951	1951	0
152	20250321	181800	438225680	1951	1951	1951	1951	4506
153	20250321	181700	438225680	1951	1951	1951	1951	0
154	20250321	181600	438225680	1951	1951	1951	1951	0
155	20250321	181500	438225680	1951	1951	1951	1951	0
156	20250321	181400	438225680	1951	1951	1951	1951	0
157	20250321	181300	438225680	1951	1951	1951	1951	0
158	20250321	181200	438225680	1951	1951	1951	1951	0
159	20250321	181100	438225680	1951	1951	1951	1951	0
160	20250321	181000	438225680	1951	1951	1951	1951	0
161	20250321	180900	438225680	1951	1951	1951	1951	0
162	20250321	180800	438225680	1951	1951	1951	1951	0
163	20250321	180700	438225680	1951	1951	1951	1951	0
164	20250321	180600	438225680	1951	1951	1951	1951	0
165	20250321	180500	438225680	1951	1951	1951	1951	0
166	20250321	180400	438225680	1951	1951	1951	1951	0
167	20250321	180300	438225680	1951	1951	1951	1951	0
168	20250321	180200	438225680	1951	1951	1951	1951	0
169	20250321	180100	438225680	1951	1951	1951	1951	0
170	20250321	180000	438225680	1951	1951	1951	1951	0
171	20250321	175900	438225680	1951	1951	1951	1951	0
172	20250321	175800	438225680	1951	1951	1951	1951	0
173	20250321	175700	438225680	1951	1951	1951	1951	0
174	20250321	175600	438225680	1951	1951	1951	1951	0
175	20250321	175500	438225680	1951	1951	1951	1951	0
176	20250321	175400	438225680	1951	1951	1951	1951	0
177	20250321	175300	438225680	1951	1951	1951	1951	0
178	20250321	175200	438225680	1951	1951	1951	1951	0
179	20250321	175100	438225680	1951	1951	1951	1951	0
180	20250321	175000	438225680	1951	1951	1951	1951	0
181	20250321	174900	438225680	1951	1951	1951	1951	0
182	20250321	174800	438225680	1951	1951	1951	1951	4506
183	20250321	174700	438225680	1951	1951	1951	1951	0
184	20250321	174600	438225680	1951	1951	1951	1951	0
185	20250321	174500	438225680	1951	1951	1951	1951	0
186	20250321	174400	438225680	1951	1951	1951	1951	0
187	20250321	174300	438225680	1951	1951	1951	1951	0
188	20250321	174200	438225680	1951	1951	1951	1951	0
189	20250321	174100	438225680	1951	1951	1951	1951	0
190	20250321	174000	438225680	1951	1951	1951	1951	0
191	20250321	173900	438225680	1951	1951	1951	1951	0
192	20250321	173800	438225680	1951	1951	1951	1951	0
193	20250321	173700	438225680	1951	1951	1951	1951	0
194	20250321	173600	438225680	1951	1951	1951	1951	0
195	20250321	173500	438225680	1951	1951	1951	1951	0
196	20250321	173400	438225680	1951	1951	1951	1951	0
197	20250321	173300	438225680	1951	1951	1951	1951	0
198	20250321	173200	438225680	1951	1951	1951	1951	0
199	20250321	173100	438225680	1951	1951	1951	1951	0
200	20250321	173000	438225680	1951	1951	1951	1951	0
201	20250321	172900	438225680	1951	1951	1951	1951	0
202	20250321	172800	438225680	1951	1951	1951	1951	0
203	20250321	172700	438225680	1951	1951	1951	1951	0
204	20250321	172600	438225680	1951	1951	1951	1951	0
205	20250321	172500	438225680	1951	1951	1951	1951	0
206	20250321	172400	438225680	1951	1951	1951	1951	0
207	20250321	172300	438225680	1951	1951	1951	1951	0
208	20250321	172200	438225680	1951	1951	1951	1951	0
209	20250321	172100	438225680	1951	1951	1951	1951	0
210	20250321	172000	438225680	1951	1951	1951	1951	0
211	20250321	171900	438225680	1951	1951	1951	1951	0
212	20250321	171800	438225680	1951	1951	1951	1951	4506
213	20250321	171700	438225680	1951	1951	1951	1951	0
214	20250321	171600	438225680	1951	1951	1951	1951	0
215	20250321	171500	438225680	1951	1951	1951	1951	0
216	20250321	171400	438225680	1951	1951	1951	1951	0
217	20250321	171300	438225680	1951	1951	1951	1951	0
218	20250321	171200	438225680	1951	1951	1951	1951	0
219	20250321	171100	438225680	1951	1951	1951	1951	0
220	20250321	171000	438225680	1951	1951	1951	1951	0
221	20250321	170900	438225680	1951	1951	1951	1951	0
222	20250321	170800	438225680	1951	1951	1951	1951	0
223	20250321	170700	438225680	1951	1951	1951	1951	0
224	20250321	170600	438225680	1951	1951	1951	1951	0
225	20250321	170500	438225680	1951	1951	1951	1951	0
226	20250321	170400	438225680	1951	1951	1951	1951	0
227	20250321	170300	438225680	1951	1951	1951	1951	0
228	20250321	170200	438225680	1951	1951	1951	1951	0
229	20250321	170100	438225680	1951	1951	1951	1951	0
230	20250321	170000	438225680	1951	1951	1951	1951	0
231	20250321	165900	438225680	1951	1951	1951	1951	0
232	20250321	165800	438225680	1951	1951	1951	1951	0
233	20250321	165700	438225680	1951	1951	1951	1951	0
234	20250321	165600	438225680	1951	1951	1951	1951	0
235	20250321	165500	438225680	1951	1951	1951	1951	0
236	20250321	165400	438225680	1951	1951	1951	1951	0
237	20250321	165300	438225680	1951	1951	1951	1951	0
238	20250321	165200	438225680	1951	1951	1951	1951	0
239	20250321	165100	438225680	1951	1951	1951	1951	0
240	20250321	165000	438225680	1951	1951	1951	1951	0
241	20250321	164900	438225680	1951	1951	1951	1951	0
242	20250321	164800	438225680	1951	1951	1951	1951	4506
243	20250321	164700	438225680	1951	1951	1951	1951	0
244	20250321	164600	438225680	1951	1951	1951	1951	0
245	20250321	164500	438225680	1951	1951	1951	1951	0
246	20250321	164400	438225680	1951	1951	1951	1951	0
247	20250321	164300	438225680	1951	1951	1951	1951	0
248	20250321	164200	438225680	1951	1951	1951	1951	0
249	20250321	164100	438225680	1951	1951	1951	1951	0
250	20250321	164000	438225680	1951	1951	1951	1951	0
251	20250321	163900	438225680	1951	1951	1951	1951	0
252	20250321	163800	438225680	1951	1951	1951	1951	0
253	20250321	163700	438225680	1951	1951	1951	1951	0
254	20250321	163600	438225680	1951	1951	1951	1951	0
255	20250321	163500	438225680	1951	1951	1951	1951	0
256	20250321	163400	438225680	1951	1951	1951	1951	0
257	20250321	163300	438225680	1951	1951	1951	1951	0
258	20250321	163200	438225680	1951	1951	1951	1951	0
259	20250321	163100	438225680	1951	1951	1951	1951	0
260	20250321	163000	438225680	1951	1951	1951	1951	0
261	20250321	162900	438225680	1951	1951	1951	1951	0
262	20250321	162800	438225680	1951	1951	1951	1951	0
263	20250321	162700	438225680	1951	1951	1951	1951	0
264	20250321	162600	438225680	1951	1951	1951	1951	0
265	20250321	162500	438225680	1951	1951	1951	1951	0
266	20250321	162400	438225680	1951	1951	1951	1951	0
267	20250321	162300	438225680	1951	1951	1951	1951	0
268	20250321	162200	438225680	1951	1951	1951	1951	0
269	20250321	162100	438225680	1951	1951	1951	1951	0
270	20250321	162000	438225680	1951	1951	1951	1951	0
271	20250321	161900	438225680	1951	1951	1951	1951	0
272	20250321	161800	438225680	1951	1951	1951	1951	4506
273	20250321	161700	438225680	1951	1951	1951	1951	0
274	20250321	161600	438225680	1951	1951	1951	1951	0
275	20250321	161500	438225680	1951	1951	1951	1951	0
276	20250321	161400	438225680	1951	1951	1951	1951	0
277	20250321	161300	438225680	1951	1951	1951	1951	0
278	20250321	161200	438225680	1951	1951	1951	1951	0
279	20250321	161100	438225680	1951	1951	1951	1951	0
280	20250321	161000	438225680	1951	1951	1951	1951	0
281	20250321	160900	438225680	1951	1951	1951	1951	0
282	20250321	160800	438225680	1951	1951	1951	1951	0
283	20250321	160700	438225680	1951	1951	1951	1951	0
284	20250321	160600	438225680	1951	1951	1951	1951	0
285	20250321	160500	438225680	1951	1951	1951	1951	0
286	20250321	160400	438225680	1951	1951	1951	1951	0
287	20250321	160300	438225680	1951	1951	1951	1951	0
288	20250321	160200	438225680	1951	1951	1951	1951	0
289	20250321	160100	438225680	1951	1951	1951	1951	0
290	20250321	160000	438225680	1951	1951	1951	1951	0
291	20250321	155900	438225680	1951	1951	1951	1951	0
292	20250321	155800	438225680	1951	1951	1951	1951	0
293	20250321	155700	438225680	1951	1951	1951	1951	0
294	20250321	155600	438225680	1951	1951	1951	1951	0
295	20250321	155500	438225680	1951	1951	1951	1951	0
296	20250321	155400	438225680	1951	1951	1951	1951	0
297	20250321	155300	438225680	1951	1951	1951	1951	0
298	20250321	155200	438225680	1951	1951	1951	1951	0
299	20250321	155100	438225680	1951	1951	1951	1951	0
300	20250321	155000	438225680	1951	1951	1951	1951	0
301	20250321	154900	438225680	1951	1951	1951	1951	0
302	20250321	154800	438225680	1951	1951	1951	1951	4506
303	20250321	154700	438225680	1951	1951	1951	1951	0
304	20250321	154600	438225680	1951	1951	1951	1951	0
305	20250321	154500	438225680	1951	1951	1951	1951	0
306	20250321	154400	438225680	1951	1951	1951	1951	0
307	20250321	154300	438225680	1951	1951	1951	1951	0
308	20250321	154200	438225680	1951	1951	1951	1951	0
309	20250321	154100	438225680	1951	1951	1951	1951	0
310	20250321	154000	438225680	1951	1951	1951	1951	0
311	20250321	153900	438225680	1951	1951	1951	1951	0
312	20250321	153800	438225680	1951	1951	1951	1951	0
313	20250321	153700	438225680	1951	1951	1951	1951	0
314	20250321	153600	438225680	1951	1951	1951	1951	0
315	20250321	153500	438225680	1951	1951	1951	1951	0
316	20250321	153400	438225680	1951	1951	1951	1951	0
317	20250321	153300	438225680	1951	1951	1951	1951	0
318	20250321	153200	438225680	1951	1951	1951	1951	0
319	20250321	153100	438225680	1951	1951	1951	1951	0
320	20250321	153000	438225680	1951	1951	1951	1951	4506
321	20250321	152900	429434474	1962	1962	1962	1962	0
322	20250321	152800	429434474	1962	1962	1962	1962	0
323	20250321	152700	429434474	1962	1962	1962	1962	0
324	20250321	152600	429434474	1962	1962	1962	1962	0
325	20250321	152500	429434474	1962	1962	1962	1962	0
326	20250321	152400	429434474	1962	1962	1962	1962	0
327	20250321	152300	429434474	1962	1962	1962	1962	0
328	20250321	152200	429434474	1962	1962	1962	1962	0
329	20250321	152100	429434474	1962	1962	1962	1962	0
330	20250321	152000	429434474	1962	1962	1962	1962	0
331	20250321	151900	429434474	1962	1956	1962	1955	1053
332	20250321	151800	427375338	1963	1963	1963	1963	55
333	20250321	151700	427267373	1963	1957	1963	1955	1532
334	20250321	151600	424270585	1963	1963	1963	1957	144
335	20250321	151500	423988759	1962	1957	1962	1956	64
336	20250321	151400	423863511	1963	1958	1963	1957	1018
337	20250321	151300	421871259	1967	1960	1967	1957	1553
338	20250321	151200	418828063	1967	1967	1967	1967	0
339	20250321	151100	418828063	1967	1967	1967	1967	1
340	20250321	151000	418826096	1968	1965	1968	1960	7004
341	20250321	150900	405075018	1965	1967	1967	1965	34
342	20250321	150800	405008182	1967	1967	1967	1967	520
343	20250321	150700	403985342	1967	1963	1967	1962	1003
344	20250321	150600	402017116	1967	1963	1967	1963	1135
345	20250321	150500	399788063	1964	1968	1968	1964	52
346	20250321	150400	399685735	1963	1963	1968	1963	122
347	20250321	150300	399446189	1964	1969	1969	1964	50
348	20250321	150200	399347942	1969	1965	1969	1965	60
349	20250321	150100	399230034	1969	1968	1970	1965	3543
350	20250321	150000	392264118	1967	1967	1967	1967	1014
351	20250321	145900	390269580	1967	1967	1967	1967	49
352	20250321	145800	390173197	1967	1967	1967	1967	470
353	20250321	145700	389248707	1968	1967	1968	1967	483
354	20250321	145600	388298644	1968	1969	1969	1968	132
355	20250321	145500	388038836	1969	1969	1969	1969	0
356	20250321	145400	388038836	1969	1969	1969	1969	0
357	20250321	145300	388038836	1969	1969	1969	1969	1500
358	20250321	145200	385085336	1969	1970	1970	1965	157
359	20250321	145100	384776797	1970	1970	1970	1970	17
360	20250321	145000	384743307	1970	1967	1970	1966	327
361	20250321	144900	384100201	1971	1971	1971	1971	0
362	20250321	144800	384100201	1971	1971	1971	1967	646
363	20250321	144700	382829511	1967	1968	1971	1967	699
364	20250321	144600	381454070	1971	1972	1972	1968	257
365	20250321	144500	380948284	1969	1969	1969	1969	5
366	20250321	144400	380938439	1972	1968	1972	1968	52
367	20250321	144300	380835999	1972	1972	1972	1972	0
368	20250321	144200	380835999	1972	1970	1972	1970	26
369	20250321	144100	380784775	1970	1970	1970	1970	230
370	20250321	144000	380331675	1972	1972	1972	1972	6
371	20250321	143900	380319843	1970	1970	1970	1970	1428
372	20250321	143800	377506683	1967	1970	1970	1967	104
373	20250321	143700	377301806	1970	1970	1970	1970	3
374	20250321	143600	377295896	1967	1969	1969	1967	3109
375	20250321	143500	371179978	1970	1970	1970	1970	7
376	20250321	143400	371166188	1970	1970	1970	1970	0
377	20250321	143300	371166188	1970	1970	1970	1970	5
378	20250321	143200	371156338	1970	1971	1971	1970	173
379	20250321	143100	370815524	1972	1972	1972	1971	424
380	20250321	143000	369979798	1974	1972	1974	1971	3096
381	20250321	142900	363877284	1972	1973	1973	1972	1015
382	20250321	142800	361875190	1975	1975	1975	1975	734
383	20250321	142700	360425540	1975	1975	1975	1975	0
384	20250321	142600	360425540	1975	1975	1975	1973	2010
385	20250321	142500	356459790	1976	1976	1976	1976	0
386	20250321	142400	356459790	1976	1974	1976	1974	346
387	20250321	142300	355776766	1976	1976	1976	1976	3
388	20250321	142200	355770838	1976	1976	1976	1976	0
389	20250321	142100	355770838	1976	1975	1976	1974	720
390	20250321	142000	354349394	1976	1976	1976	1976	50
391	20250321	141900	354250594	1976	1974	1976	1974	12
392	20250321	141800	354226902	1974	1973	1974	1973	1121
393	20250321	141700	352014623	1974	1974	1974	1974	0
394	20250321	141600	352014623	1974	1974	1974	1974	27
395	20250321	141500	351961325	1974	1976	1976	1974	416
396	20250321	141400	351140139	1976	1975	1976	1974	110
397	20250321	141300	350922966	1976	1976	1976	1976	0
398	20250321	141200	350922966	1976	1976	1976	1976	0
399	20250321	141100	350922966	1976	1976	1976	1976	13
400	20250321	141000	350897278	1976	1976	1976	1976	1
401	20250321	140900	350895302	1976	1976	1976	1976	1
402	20250321	140800	350893326	1976	1976	1976	1974	9039
403	20250321	140700	333033262	1976	1976	1976	1976	0
404	20250321	140600	333033262	1976	1976	1976	1976	1463
405	20250321	140500	330142374	1976	1976	1976	1976	0
406	20250321	140400	330142374	1976	1976	1976	1976	0
407	20250321	140300	330142374	1976	1976	1976	1976	10
408	20250321	140200	330122614	1974	1974	1974	1974	407
409	20250321	140100	329319196	1974	1976	1976	1974	212
410	20250321	140000	328900695	1976	1976	1976	1976	2
411	20250321	135900	328896743	1975	1975	1975	1975	294
412	20250321	135800	328316093	1975	1975	1975	1975	1
413	20250321	135700	328314118	1976	1976	1976	1976	5
414	20250321	135600	328304238	1977	1977	1977	1977	5
415	20250321	135500	328294353	1977	1974	1977	1972	1048
416	20250321	135400	326225682	1977	1977	1977	1977	0
417	20250321	135300	326225682	1977	1977	1977	1977	11
418	20250321	135200	326203935	1977	1973	1977	1973	14
419	20250321	135100	326176281	1977	1977	1977	1977	100
420	20250321	135000	325978581	1977	1973	1977	1973	77
421	20250321	134900	325826649	1975	1975	1975	1975	1
422	20250321	134800	325824674	1977	1977	1977	1977	0
423	20250321	134700	325824674	1977	1977	1977	1977	0
424	20250321	134600	325824674	1977	1977	1977	1977	0
425	20250321	134500	325824674	1977	1973	1977	1973	2
426	20250321	134400	325820724	1978	1978	1978	1978	0
427	20250321	134300	325820724	1978	1978	1978	1978	0
428	20250321	134200	325820724	1978	1978	1978	1978	1
429	20250321	134100	325818746	1978	1978	1978	1978	0
430	20250321	134000	325818746	1978	1978	1978	1978	2
431	20250321	133900	325814790	1977	1977	1977	1977	0
432	20250321	133800	325814790	1977	1977	1977	1977	0
433	20250321	133700	325814790	1977	1974	1977	1972	101
434	20250321	133600	325615605	1977	1977	1977	1977	372
435	20250321	133500	324880161	1977	1977	1977	1977	0
436	20250321	133400	324880161	1977	1977	1977	1977	0
437	20250321	133300	324880161	1977	1977	1977	1977	0
438	20250321	133200	324880161	1977	1977	1977	1977	0
439	20250321	133100	324880161	1977	1977	1977	1977	0
440	20250321	133000	324880161	1977	1977	1977	1977	1
441	20250321	132900	324878184	1974	1974	1974	1974	1
442	20250321	132800	324876210	1977	1976	1977	1975	6
443	20250321	132700	324864357	1976	1976	1977	1976	10
444	20250321	132600	324844595	1977	1977	1977	1977	2
445	20250321	132500	324840641	1977	1977	1977	1977	0
446	20250321	132400	324840641	1977	1971	1977	1971	6
447	20250321	132300	324828797	1978	1978	1978	1978	0
448	20250321	132200	324828797	1978	1978	1978	1978	0
449	20250321	132100	324828797	1978	1978	1978	1978	300
450	20250321	132000	324235397	1979	1979	1979	1979	0
451	20250321	131900	324235397	1979	1979	1979	1979	0
452	20250321	131800	324235397	1979	1979	1979	1979	371
453	20250321	131700	323501188	1979	1979	1979	1979	4
454	20250321	131600	323493272	1979	1979	1979	1979	0
455	20250321	131500	323493272	1979	1979	1979	1979	3
456	20250321	131400	323487335	1970	1970	1970	1970	191
457	20250321	131300	323111065	1979	1979	1979	1979	0
458	20250321	131200	323111065	1979	1979	1979	1979	0
459	20250321	131100	323111065	1979	1973	1982	1969	6409
460	20250321	131000	310477544	1982	1976	1982	1973	317
461	20250321	130900	309851922	1982	1982	1982	1982	0
462	20250321	130800	309851922	1982	1982	1982	1982	0
463	20250321	130700	309851922	1982	1977	1982	1977	3
464	20250321	130600	309845986	1982	1982	1982	1982	0
465	20250321	130500	309845986	1982	1982	1982	1982	1
466	20250321	130400	309844004	1973	1980	1980	1973	2622
467	20250321	130300	304663045	1983	1983	1983	1983	0
468	20250321	130200	304663045	1983	1983	1983	1983	0
469	20250321	130100	304663045	1983	1983	1983	1983	0
470	20250321	130000	304663045	1983	1983	1983	1983	0
471	20250321	125900	304663045	1983	1983	1983	1983	0
472	20250321	125800	304663045	1983	1983	1983	1983	0
473	20250321	125700	304663045	1983	1983	1983	1983	0
474	20250321	125600	304663045	1983	1976	1983	1976	381
475	20250321	125500	303908362	1983	1983	1983	1983	0
476	20250321	125400	303908362	1983	1983	1983	1983	1
477	20250321	125300	303906379	1976	1976	1984	1976	78
478	20250321	125200	303752243	1984	1984	1984	1984	0
479	20250321	125100	303752243	1984	1984	1984	1984	0
480	20250321	125000	303752243	1984	1984	1984	1984	0
481	20250321	124900	303752243	1984	1977	1984	1973	9489
482	20250321	124800	284975882	1977	1977	1977	1977	200
483	20250321	124700	284580482	1977	1977	1977	1977	0
484	20250321	124600	284580482	1977	1977	1977	1977	0
485	20250321	124500	284580482	1977	1977	1977	1977	5
486	20250321	124400	284570597	1977	1977	1977	1977	0
487	20250321	124300	284570597	1977	1977	1977	1977	3
488	20250321	124200	284564666	1977	1977	1977	1977	2
489	20250321	124100	284560712	1977	1970	1977	1970	42
490	20250321	124000	284477958	1977	1977	1977	1977	234
491	20250321	123900	284015340	1977	1977	1977	1977	5
492	20250321	123800	284005455	1977	1975	1977	1975	103
493	20250321	123700	283802026	1978	1975	1978	1975	621
494	20250321	123600	282575548	1975	1975	1975	1971	1089
495	20250321	123500	280429121	1972	1975	1975	1972	783
496	20250321	123400	278884712	1980	1977	1980	1977	446
497	20250321	123300	278002964	1980	1980	1980	1980	1
498	20250321	123200	278000984	1977	1980	1980	1977	527
499	20250321	123100	276959024	1980	1980	1980	1980	2
500	20250321	123000	276955064	1984	1982	1984	1982	402
501	20250321	122900	276157696	1984	1984	1984	1984	178
502	20250321	122800	275804544	1983	1983	1983	1983	11
503	20250321	122700	275782731	1984	1984	1984	1984	0
504	20250321	122600	275782731	1984	1984	1984	1984	0
505	20250321	122500	275782731	1984	1980	1984	1980	4
506	20250321	122400	275774807	1984	1984	1984	1984	0
507	20250321	122300	275774807	1984	1984	1984	1984	2
508	20250321	122200	275770839	1985	1984	1985	1983	1544
509	20250321	122100	272707555	1983	1983	1983	1983	51
510	20250321	122000	272606422	1983	1983	1983	1983	0
511	20250321	121900	272606422	1983	1983	1983	1983	0
512	20250321	121800	272606422	1983	1983	1983	1983	2
513	20250321	121700	272602456	1984	1984	1984	1984	0
514	20250321	121600	272602456	1984	1978	1984	1978	2
515	20250321	121500	272598494	1985	1980	1985	1980	1016
516	20250321	121400	270582792	1984	1984	1984	1984	0
517	20250321	121300	270582792	1984	1984	1984	1984	2
518	20250321	121200	270578824	1984	1984	1984	1984	0
519	20250321	121100	270578824	1984	1984	1984	1984	1
520	20250321	121000	270576840	1984	1984	1984	1980	8
521	20250321	120900	270560972	1980	1980	1980	1980	3
522	20250321	120800	270555032	1985	1981	1985	1981	46
523	20250321	120700	270463869	1985	1985	1985	1985	2
524	20250321	120600	270459899	1981	1984	1985	1981	151
525	20250321	120500	270160456	1985	1984	1985	1984	33
526	20250321	120400	270094982	1989	1989	1989	1989	0
527	20250321	120300	270094982	1989	1989	1989	1989	0
528	20250321	120200	270094982	1989	1989	1989	1989	0
529	20250321	120100	270094982	1989	1989	1989	1989	0
530	20250321	120000	270094982	1989	1989	1989	1989	4
531	20250321	115900	270087026	1989	1989	1989	1989	0
532	20250321	115800	270087026	1989	1988	1989	1988	4
533	20250321	115700	270079071	1984	1989	1989	1984	110
534	20250321	115600	269860331	1989	1984	1989	1984	19
535	20250321	115500	269822625	1990	1990	1990	1989	44
536	20250321	115400	269735089	1990	1990	1990	1990	1
537	20250321	115300	269733099	1990	1990	1990	1990	1
538	20250321	115200	269731109	1991	1991	1991	1991	18
539	20250321	115100	269695271	1992	1992	1992	1992	0
540	20250321	115000	269695271	1992	1992	1992	1992	42
541	20250321	114900	269611607	1993	1993	1993	1984	38
542	20250321	114800	269536197	1993	1993	1993	1993	2
543	20250321	114700	269532211	1991	1991	1991	1991	10
544	20250321	114600	269512301	1993	1983	1993	1983	26
545	20250321	114500	269460723	1994	1994	1994	1994	0
546	20250321	114400	269460723	1994	1993	1994	1993	10
547	20250321	114300	269440790	1994	1994	1994	1994	4
548	20250321	114200	269432814	1995	1995	1995	1995	0
549	20250321	114100	269432814	1995	1990	1995	1990	504
550	20250321	114000	268429835	1995	1995	1995	1995	0
551	20250321	113900	268429835	1995	1985	1995	1983	16
552	20250321	113800	268398014	1995	1995	1995	1995	0
553	20250321	113700	268398014	1995	1995	1995	1995	0
554	20250321	113600	268398014	1995	1995	1995	1995	72
555	20250321	113500	268254374	1995	1994	1995	1994	296
556	20250321	113400	267664054	1994	1990	1996	1990	1664
557	20250321	113300	264348396	1990	1988	1990	1988	2060
558	20250321	113200	260251278	1988	1988	1988	1988	10
559	20250321	113100	260231398	1989	1989	1989	1989	0
560	20250321	113000	260231398	1989	1989	1989	1989	0
561	20250321	112900	260231398	1989	1990	1990	1989	22
562	20250321	112800	260187622	1989	1987	1989	1987	1344
563	20250321	112700	257516267	1987	1987	1987	1987	180
564	20250321	112600	257158607	1987	1985	1987	1980	1237
565	20250321	112500	254705242	1985	1985	1985	1980	355
566	20250321	112400	254001290	1985	1985	1985	1980	17
567	20250321	112300	253967570	1985	1985	1985	1985	0
568	20250321	112200	253967570	1985	1985	1985	1985	7
569	20250321	112100	253953675	1987	1980	1987	1980	827
570	20250321	112000	252315965	1980	1976	1980	1976	2767
571	20250321	111900	246844351	1976	1976	1976	1976	216
572	20250321	111800	246417535	1976	1976	1976	1976	0
573	20250321	111700	246417535	1976	1976	1976	1976	1
574	20250321	111600	246415559	1976	1976	1976	1976	0
575	20250321	111500	246415559	1976	1976	1976	1976	1
576	20250321	111400	246413583	1976	1976	1976	1976	2
577	20250321	111300	246409631	1977	1977	1977	1977	0
578	20250321	111200	246409631	1977	1977	1977	1977	9
579	20250321	111100	246391838	1964	1977	1977	1964	505
580	20250321	111000	245399952	1977	1977	1977	1977	0
581	20250321	110900	245399952	1977	1977	1977	1977	0
582	20250321	110800	245399952	1977	1977	1977	1977	0
583	20250321	110700	245399952	1977	1977	1977	1977	0
584	20250321	110600	245399952	1977	1977	1977	1977	0
585	20250321	110500	245399952	1977	1977	1977	1964	17
586	20250321	110400	245366421	1977	1977	1977	1977	96
587	20250321	110300	245176629	1977	1977	1977	1977	8
588	20250321	110200	245160813	1977	1974	1977	1974	1207
589	20250321	110100	242777484	1975	1974	1975	1974	304
590	20250321	110000	242177384	1975	1975	1975	1975	3
591	20250321	105900	242171459	1975	1975	1975	1975	0
592	20250321	105800	242171459	1975	1975	1975	1975	3
593	20250321	105700	242165534	1975	1965	1975	1965	4483
594	20250321	105600	233349527	1965	1964	1965	1964	1078
595	20250321	105500	231232315	1964	1964	1964	1964	0
596	20250321	105400	231232315	1964	1964	1964	1964	9
597	20250321	105300	231214639	1964	1964	1964	1964	22
598	20250321	105200	231171431	1964	1964	1964	1964	0
599	20250321	105100	231171431	1964	1964	1964	1964	10
600	20250321	105000	231151791	1952	1965	1965	1951	1525
601	20250321	104900	228175278	1952	1961	1963	1952	1628
602	20250321	104800	224986093	1964	1964	1964	1964	237
603	20250321	104700	224520625	1964	1964	1964	1964	0
604	20250321	104600	224520625	1964	1964	1964	1964	0
605	20250321	104500	224520625	1964	1964	1964	1964	188
606	20250321	104400	224151393	1964	1964	1964	1952	780
607	20250321	104300	222627259	1965	1965	1965	1965	0
608	20250321	104200	222627259	1965	1960	1965	1956	502
609	20250321	104100	221645065	1965	1965	1965	1965	4000
610	20250321	104000	213785065	1965	1960	1965	1960	118
611	20250321	103900	213553695	1965	1965	1965	1965	0
612	20250321	103800	213553695	1965	1965	1965	1965	0
613	20250321	103700	213553695	1965	1965	1965	1965	0
614	20250321	103600	213553695	1965	1964	1965	1964	336
615	20250321	103500	212893789	1962	1960	1962	1960	3872
616	20250321	103400	205300951	1960	1960	1960	1960	0
617	20250321	103300	205300951	1960	1960	1960	1960	0
618	20250321	103200	205300951	1960	1960	1960	1957	14
619	20250321	103100	205273517	1962	1962	1962	1962	0
620	20250321	103000	205273517	1962	1962	1962	1962	0
621	20250321	102900	205273517	1962	1962	1962	1962	0
622	20250321	102800	205273517	1962	1962	1962	1962	0
623	20250321	102700	205273517	1962	1956	1962	1956	448
624	20250321	102600	204397169	1962	1956	1962	1956	310
625	20250321	102500	203790749	1963	1956	1963	1956	13
626	20250321	102400	203765251	1963	1963	1963	1963	52
627	20250321	102300	203663175	1964	1964	1964	1964	13
628	20250321	102200	203637643	1964	1964	1964	1964	3
629	20250321	102100	203631751	1965	1960	1965	1960	348
630	20250321	102000	202949453	1960	1960	1960	1960	441
631	20250321	101900	202085093	1960	1960	1960	1960	113
632	20250321	101800	201863613	1960	1958	1960	1958	146
633	20250321	101700	201577491	1958	1958	1958	1958	101
634	20250321	101600	201379733	1956	1956	1956	1956	0
635	20250321	101500	201379733	1956	1956	1956	1956	0
636	20250321	101400	201379733	1956	1955	1956	1955	682
637	20250321	101300	200045745	1956	1948	1956	1946	7844
638	20250321	101200	184746479	1949	1949	1949	1949	4000
639	20250321	101100	176950479	1949	1949	1949	1945	1511
640	20250321	101000	174011190	1949	1949	1949	1949	310
641	20250321	100900	173407000	1949	1951	1951	1949	73
642	20250321	100800	173264617	1951	1951	1951	1946	615
643	20250321	100700	172067737	1951	1947	1951	1946	2308
644	20250321	100600	167575752	1948	1948	1948	1948	545
645	20250321	100500	166514092	1951	1948	1951	1948	71
646	20250321	100400	166375781	1947	1951	1951	1947	1051
647	20250321	100300	164329470	1947	1949	1949	1947	249
648	20250321	100200	163844430	1951	1951	1951	1951	100
649	20250321	100100	163649330	1951	1953	1953	1951	110
650	20250321	100000	163434700	1954	1951	1954	1949	852
651	20250321	095900	161773132	1954	1952	1954	1951	1110
652	20250321	095800	159607007	1952	1953	1953	1952	739
653	20250321	095700	158164470	1954	1954	1954	1954	0
654	20250321	095600	158164470	1954	1954	1954	1954	1
655	20250321	095500	158162516	1952	1952	1952	1952	0
656	20250321	095400	158162516	1952	1955	1955	1952	102
657	20250321	095300	157963406	1950	1954	1954	1950	2117
658	20250321	095200	153832192	1955	1955	1955	1955	48
659	20250321	095100	153738352	1955	1955	1955	1955	6
660	20250321	095000	153726622	1954	1954	1954	1954	978
661	20250321	094900	151815610	1954	1954	1954	1954	367
662	20250321	094800	151098492	1954	1955	1955	1954	14653
663	20250321	094700	122452415	1956	1958	1958	1956	386
664	20250321	094600	121697319	1960	1956	1960	1956	2108
665	20250321	094500	117573543	1956	1956	1957	1956	1674
666	20250321	094400	114299191	1957	1960	1960	1957	1976
667	20250321	094300	110430514	1960	1963	1963	1960	2922
668	20250321	094200	104703388	1960	1960	1963	1960	5124
669	20250321	094100	94660329	1960	1961	1961	1960	2267
670	20250321	094000	90216909	1963	1963	1963	1960	203
671	20250321	093900	89818699	1960	1965	1965	1960	728
672	20250321	093800	88391477	1966	1966	1966	1966	0
673	20250321	093700	88391477	1966	1966	1966	1966	0
674	20250321	093600	88391477	1966	1966	1966	1966	121
675	20250321	093500	88153591	1966	1956	1966	1956	2
676	20250321	093400	88149669	1967	1958	1967	1956	216
677	20250321	093300	87727102	1956	1967	1967	1956	5298
678	20250321	093200	77356233	1962	1966	1966	1961	2070
679	20250321	093100	73296739	1967	1962	1967	1961	5922
680	20250321	093000	61679109	1967	1968	1968	1960	713
681	20250321	092900	60281161	1965	1965	1965	1961	1709
682	20250321	092800	56924986	1965	1964	1965	1961	1001
683	20250321	092700	54960766	1965	1965	1965	1965	790
684	20250321	092600	53408416	1965	1967	1967	1964	444
685	20250321	092500	52536341	1969	1969	1969	1969	31
686	20250321	092400	52475302	1964	1967	1967	1962	3189
687	20250321	092300	46210960	1975	1977	1977	1966	2112
688	20250321	092200	42053751	1970	1978	1978	1970	4001
689	20250321	092100	34171073	1979	1979	1979	1979	1
690	20250321	092000	34169094	1979	1971	1979	1971	627
691	20250321	091900	32933043	1972	1972	1972	1972	479
692	20250321	091800	31988455	1972	1979	1979	1970	3593
693	20250321	091700	24902543	1976	1977	1977	1976	228
694	20250321	091600	24452010	1977	1978	1980	1977	869
695	20250321	091500	22733355	1980	1979	1980	1978	511
696	20250321	091400	21722555	1980	1978	1980	1978	213
697	20250321	091300	21301239	1978	1978	1980	1978	2051
698	20250321	091200	17244359	1979	1982	1982	1979	1849
699	20250321	091100	13584972	1979	1981	1982	1979	494
700	20250321	091000	12606550	1981	1980	1981	1980	51
701	20250321	090900	12505569	1981	1980	1981	1980	1091
702	20250321	090800	10345289	1980	1978	1980	1978	92
703	20250321	090700	10163309	1980	1982	1982	1979	644
704	20250321	090600	8888630	1987	1997	1997	1982	1876
705	20250321	090500	5169153	1987	1983	1997	1983	88
706	20250321	090400	4994617	1998	1998	1998	1998	202
707	20250321	090300	4591021	1998	1998	1998	1990	438
708	20250321	090200	3719385	1998	1990	1999	1990	688
709	20250321	090100	2349169	2000	2000	2000	2000	0
710	20250321	090000	2349169	2000	1990	2000	1986	1179