KissMeData/023440/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190700	834823724	1984	1984	1984	1984	5205
3	20250327	190600	834823724	1984	1984	1984	1984	0
4	20250327	190500	834823724	1984	1984	1984	1984	0
5	20250327	190400	834823724	1984	1984	1984	1984	0
6	20250327	190300	834823724	1984	1984	1984	1984	0
7	20250327	190200	834823724	1984	1984	1984	1984	0
8	20250327	190100	834823724	1984	1984	1984	1984	0
9	20250327	190000	834823724	1984	1984	1984	1984	0
10	20250327	185900	834823724	1984	1984	1984	1984	0
11	20250327	185800	834823724	1984	1984	1984	1984	0
12	20250327	185700	834823724	1984	1984	1984	1984	0
13	20250327	185600	834823724	1984	1984	1984	1984	0
14	20250327	185500	834823724	1984	1984	1984	1984	0
15	20250327	185400	834823724	1984	1984	1984	1984	0
16	20250327	185300	834823724	1984	1984	1984	1984	0
17	20250327	185200	834823724	1984	1984	1984	1984	0
18	20250327	185100	834823724	1984	1984	1984	1984	0
19	20250327	185000	834823724	1984	1984	1984	1984	0
20	20250327	184900	834823724	1984	1984	1984	1984	0
21	20250327	184800	834823724	1984	1984	1984	1984	0
22	20250327	184700	834823724	1984	1984	1984	1984	0
23	20250327	184600	834823724	1984	1984	1984	1984	0
24	20250327	184500	834823724	1984	1984	1984	1984	0
25	20250327	184400	834823724	1984	1984	1984	1984	0
26	20250327	184300	834823724	1984	1984	1984	1984	0
27	20250327	184200	834823724	1984	1984	1984	1984	0
28	20250327	184100	834823724	1984	1984	1984	1984	0
29	20250327	184000	834823724	1984	1984	1984	1984	0
30	20250327	183900	834823724	1984	1984	1984	1984	0
31	20250327	183800	834823724	1984	1984	1984	1984	0
32	20250327	183700	834823724	1984	1984	1984	1984	5205
33	20250327	183600	834823724	1984	1984	1984	1984	0
34	20250327	183500	834823724	1984	1984	1984	1984	0
35	20250327	183400	834823724	1984	1984	1984	1984	0
36	20250327	183300	834823724	1984	1984	1984	1984	0
37	20250327	183200	834823724	1984	1984	1984	1984	0
38	20250327	183100	834823724	1984	1984	1984	1984	0
39	20250327	183000	834823724	1984	1984	1984	1984	0
40	20250327	182900	834823724	1984	1984	1984	1984	0
41	20250327	182800	834823724	1984	1984	1984	1984	0
42	20250327	182700	834823724	1984	1984	1984	1984	0
43	20250327	182600	834823724	1984	1984	1984	1984	0
44	20250327	182500	834823724	1984	1984	1984	1984	0
45	20250327	182400	834823724	1984	1984	1984	1984	0
46	20250327	182300	834823724	1984	1984	1984	1984	0
47	20250327	182200	834823724	1984	1984	1984	1984	0
48	20250327	182100	834823724	1984	1984	1984	1984	0
49	20250327	182000	834823724	1984	1984	1984	1984	0
50	20250327	181900	834823724	1984	1984	1984	1984	0
51	20250327	181800	834823724	1984	1984	1984	1984	0
52	20250327	181700	834823724	1984	1984	1984	1984	0
53	20250327	181600	834823724	1984	1984	1984	1984	0
54	20250327	181500	834823724	1984	1984	1984	1984	0
55	20250327	181400	834823724	1984	1984	1984	1984	0
56	20250327	181300	834823724	1984	1984	1984	1984	0
57	20250327	181200	834823724	1984	1984	1984	1984	0
58	20250327	181100	834823724	1984	1984	1984	1984	0
59	20250327	181000	834823724	1984	1984	1984	1984	0
60	20250327	180900	834823724	1984	1984	1984	1984	0
61	20250327	180800	834823724	1984	1984	1984	1984	0
62	20250327	180700	834823724	1984	1984	1984	1984	5205
63	20250327	180600	834823724	1984	1984	1984	1984	0
64	20250327	180500	834823724	1984	1984	1984	1984	0
65	20250327	180400	834823724	1984	1984	1984	1984	0
66	20250327	180300	834823724	1984	1984	1984	1984	0
67	20250327	180200	834823724	1984	1984	1984	1984	0
68	20250327	180100	834823724	1984	1984	1984	1984	0
69	20250327	180000	834823724	1984	1984	1984	1984	0
70	20250327	175900	834823724	1984	1984	1984	1984	0
71	20250327	175800	834823724	1984	1984	1984	1984	0
72	20250327	175700	834823724	1984	1984	1984	1984	0
73	20250327	175600	834823724	1984	1984	1984	1984	0
74	20250327	175500	834823724	1984	1984	1984	1984	0
75	20250327	175400	834823724	1984	1984	1984	1984	0
76	20250327	175300	834823724	1984	1984	1984	1984	0
77	20250327	175200	834823724	1984	1984	1984	1984	0
78	20250327	175100	834823724	1984	1984	1984	1984	0
79	20250327	175000	834823724	1984	1984	1984	1984	0
80	20250327	174900	834823724	1984	1984	1984	1984	0
81	20250327	174800	834823724	1984	1984	1984	1984	0
82	20250327	174700	834823724	1984	1984	1984	1984	0
83	20250327	174600	834823724	1984	1984	1984	1984	0
84	20250327	174500	834823724	1984	1984	1984	1984	0
85	20250327	174400	834823724	1984	1984	1984	1984	0
86	20250327	174300	834823724	1984	1984	1984	1984	0
87	20250327	174200	834823724	1984	1984	1984	1984	0
88	20250327	174100	834823724	1984	1984	1984	1984	0
89	20250327	174000	834823724	1984	1984	1984	1984	0
90	20250327	173900	834823724	1984	1984	1984	1984	0
91	20250327	173800	834823724	1984	1984	1984	1984	0
92	20250327	173700	834823724	1984	1984	1984	1984	5205
93	20250327	173600	834823724	1984	1984	1984	1984	0
94	20250327	173500	834823724	1984	1984	1984	1984	0
95	20250327	173400	834823724	1984	1984	1984	1984	0
96	20250327	173300	834823724	1984	1984	1984	1984	0
97	20250327	173200	834823724	1984	1984	1984	1984	0
98	20250327	173100	834823724	1984	1984	1984	1984	0
99	20250327	173000	834823724	1984	1984	1984	1984	0
100	20250327	172900	834823724	1984	1984	1984	1984	0
101	20250327	172800	834823724	1984	1984	1984	1984	0
102	20250327	172700	834823724	1984	1984	1984	1984	0
103	20250327	172600	834823724	1984	1984	1984	1984	0
104	20250327	172500	834823724	1984	1984	1984	1984	0
105	20250327	172400	834823724	1984	1984	1984	1984	0
106	20250327	172300	834823724	1984	1984	1984	1984	0
107	20250327	172200	834823724	1984	1984	1984	1984	0
108	20250327	172100	834823724	1984	1984	1984	1984	0
109	20250327	172000	834823724	1984	1984	1984	1984	0
110	20250327	171900	834823724	1984	1984	1984	1984	0
111	20250327	171800	834823724	1984	1984	1984	1984	0
112	20250327	171700	834823724	1984	1984	1984	1984	0
113	20250327	171600	834823724	1984	1984	1984	1984	0
114	20250327	171500	834823724	1984	1984	1984	1984	0
115	20250327	171400	834823724	1984	1984	1984	1984	0
116	20250327	171300	834823724	1984	1984	1984	1984	0
117	20250327	171200	834823724	1984	1984	1984	1984	0
118	20250327	171100	834823724	1984	1984	1984	1984	0
119	20250327	171000	834823724	1984	1984	1984	1984	0
120	20250327	170900	834823724	1984	1984	1984	1984	0
121	20250327	170800	834823724	1984	1984	1984	1984	0
122	20250327	170700	834823724	1984	1984	1984	1984	5205
123	20250327	170600	834823724	1984	1984	1984	1984	0
124	20250327	170500	834823724	1984	1984	1984	1984	0
125	20250327	170400	834823724	1984	1984	1984	1984	0
126	20250327	170300	834823724	1984	1984	1984	1984	0
127	20250327	170200	834823724	1984	1984	1984	1984	0
128	20250327	170100	834823724	1984	1984	1984	1984	0
129	20250327	170000	834823724	1984	1984	1984	1984	0
130	20250327	165900	834823724	1984	1984	1984	1984	0
131	20250327	165800	834823724	1984	1984	1984	1984	0
132	20250327	165700	834823724	1984	1984	1984	1984	0
133	20250327	165600	834823724	1984	1984	1984	1984	0
134	20250327	165500	834823724	1984	1984	1984	1984	0
135	20250327	165400	834823724	1984	1984	1984	1984	0
136	20250327	165300	834823724	1984	1984	1984	1984	0
137	20250327	165200	834823724	1984	1984	1984	1984	0
138	20250327	165100	834823724	1984	1984	1984	1984	0
139	20250327	165000	834823724	1984	1984	1984	1984	0
140	20250327	164900	834823724	1984	1984	1984	1984	0
141	20250327	164800	834823724	1984	1984	1984	1984	0
142	20250327	164700	834823724	1984	1984	1984	1984	0
143	20250327	164600	834823724	1984	1984	1984	1984	0
144	20250327	164500	834823724	1984	1984	1984	1984	0
145	20250327	164400	834823724	1984	1984	1984	1984	0
146	20250327	164300	834823724	1984	1984	1984	1984	0
147	20250327	164200	834823724	1984	1984	1984	1984	0
148	20250327	164100	834823724	1984	1984	1984	1984	0
149	20250327	164000	834823724	1984	1984	1984	1984	0
150	20250327	163900	834823724	1984	1984	1984	1984	0
151	20250327	163800	834823724	1984	1984	1984	1984	0
152	20250327	163700	834823724	1984	1984	1984	1984	5205
153	20250327	163600	834823724	1984	1984	1984	1984	0
154	20250327	163500	834823724	1984	1984	1984	1984	0
155	20250327	163400	834823724	1984	1984	1984	1984	0
156	20250327	163300	834823724	1984	1984	1984	1984	0
157	20250327	163200	834823724	1984	1984	1984	1984	0
158	20250327	163100	834823724	1984	1984	1984	1984	0
159	20250327	163000	834823724	1984	1984	1984	1984	0
160	20250327	162900	834823724	1984	1984	1984	1984	0
161	20250327	162800	834823724	1984	1984	1984	1984	0
162	20250327	162700	834823724	1984	1984	1984	1984	0
163	20250327	162600	834823724	1984	1984	1984	1984	0
164	20250327	162500	834823724	1984	1984	1984	1984	0
165	20250327	162400	834823724	1984	1984	1984	1984	0
166	20250327	162300	834823724	1984	1984	1984	1984	0
167	20250327	162200	834823724	1984	1984	1984	1984	0
168	20250327	162100	834823724	1984	1984	1984	1984	0
169	20250327	162000	834823724	1984	1984	1984	1984	0
170	20250327	161900	834823724	1984	1984	1984	1984	0
171	20250327	161800	834823724	1984	1984	1984	1984	0
172	20250327	161700	834823724	1984	1984	1984	1984	0
173	20250327	161600	834823724	1984	1984	1984	1984	0
174	20250327	161500	834823724	1984	1984	1984	1984	0
175	20250327	161400	834823724	1984	1984	1984	1984	0
176	20250327	161300	834823724	1984	1984	1984	1984	0
177	20250327	161200	834823724	1984	1984	1984	1984	0
178	20250327	161100	834823724	1984	1984	1984	1984	0
179	20250327	161000	834823724	1984	1984	1984	1984	0
180	20250327	160900	834823724	1984	1984	1984	1984	0
181	20250327	160800	834823724	1984	1984	1984	1984	0
182	20250327	160700	834823724	1984	1984	1984	1984	5205
183	20250327	160600	834823724	1984	1984	1984	1984	0
184	20250327	160500	834823724	1984	1984	1984	1984	0
185	20250327	160400	834823724	1984	1984	1984	1984	0
186	20250327	160300	834823724	1984	1984	1984	1984	0
187	20250327	160200	834823724	1984	1984	1984	1984	0
188	20250327	160100	834823724	1984	1984	1984	1984	0
189	20250327	160000	834823724	1984	1984	1984	1984	0
190	20250327	155900	834823724	1984	1984	1984	1984	0
191	20250327	155800	834823724	1984	1984	1984	1984	0
192	20250327	155700	834823724	1984	1984	1984	1984	0
193	20250327	155600	834823724	1984	1984	1984	1984	0
194	20250327	155500	834823724	1984	1984	1984	1984	0
195	20250327	155400	834823724	1984	1984	1984	1984	0
196	20250327	155300	834823724	1984	1984	1984	1984	0
197	20250327	155200	834823724	1984	1984	1984	1984	0
198	20250327	155100	834823724	1984	1984	1984	1984	0
199	20250327	155000	834823724	1984	1984	1984	1984	0
200	20250327	154900	834823724	1984	1984	1984	1984	0
201	20250327	154800	834823724	1984	1984	1984	1984	0
202	20250327	154700	834823724	1984	1984	1984	1984	0
203	20250327	154600	834823724	1984	1984	1984	1984	0
204	20250327	154500	834823724	1984	1984	1984	1984	0
205	20250327	154400	834823724	1984	1984	1984	1984	0
206	20250327	154300	834823724	1984	1984	1984	1984	0
207	20250327	154200	834823724	1984	1984	1984	1984	0
208	20250327	154100	834823724	1984	1984	1984	1984	0
209	20250327	154000	834823724	1984	1984	1984	1984	0
210	20250327	153900	834823724	1984	1984	1984	1984	0
211	20250327	153800	834823724	1984	1984	1984	1984	0
212	20250327	153700	834823724	1984	1984	1984	1984	5205
213	20250327	153600	834823724	1984	1984	1984	1984	0
214	20250327	153500	834823724	1984	1984	1984	1984	0
215	20250327	153400	834823724	1984	1984	1984	1984	0
216	20250327	153300	834823724	1984	1984	1984	1984	0
217	20250327	153200	834823724	1984	1984	1984	1984	0
218	20250327	153100	834823724	1984	1984	1984	1984	0
219	20250327	153000	834823724	1984	1984	1984	1984	5205
220	20250327	152900	824497004	1985	1985	1985	1985	0
221	20250327	152800	824497004	1985	1985	1985	1985	0
222	20250327	152700	824497004	1985	1985	1985	1985	0
223	20250327	152600	824497004	1985	1985	1985	1985	0
224	20250327	152500	824497004	1985	1985	1985	1985	0
225	20250327	152400	824497004	1985	1985	1985	1985	0
226	20250327	152300	824497004	1985	1985	1985	1985	0
227	20250327	152200	824497004	1985	1985	1985	1985	0
228	20250327	152100	824497004	1985	1985	1985	1985	0
229	20250327	152000	824497004	1985	1985	1985	1985	0
230	20250327	151900	824497004	1985	1983	1986	1983	876
231	20250327	151800	822758054	1983	1986	1986	1983	184
232	20250327	151700	822392963	1986	1984	1986	1983	1220
233	20250327	151600	819972399	1984	1984	1984	1984	258
234	20250327	151500	819460527	1984	1985	1985	1984	584
235	20250327	151400	818301385	1984	1982	1984	1981	1410
236	20250327	151300	815506277	1982	1981	1982	1981	3265
237	20250327	151200	809038153	1981	1981	1981	1981	125
238	20250327	151100	808790528	1981	1982	1982	1980	2546
239	20250327	151000	803746876	1982	1982	1983	1982	3804
240	20250327	150900	796206707	1982	1983	1983	1982	2897
241	20250327	150800	790464852	1982	1979	1982	1979	2728
242	20250327	150700	785059795	1979	1977	1979	1977	3659
243	20250327	150600	777819479	1971	1977	1977	1971	3150
244	20250327	150500	771608246	1977	1977	1977	1977	1
245	20250327	150400	771606269	1972	1972	1972	1972	100
246	20250327	150300	771409069	1971	1973	1973	1971	9499
247	20250327	150200	752680151	1972	1973	1973	1972	99
248	20250327	150100	752484873	1978	1978	1978	1978	0
249	20250327	150000	752484873	1978	1978	1978	1978	100
250	20250327	145900	752287073	1979	1979	1979	1979	21
251	20250327	145800	752245514	1981	1981	1981	1981	10
252	20250327	145700	752225704	1981	1981	1981	1981	0
253	20250327	145600	752225704	1981	1981	1981	1981	301
254	20250327	145500	751629423	1983	1983	1983	1983	0
255	20250327	145400	751629423	1983	1983	1983	1983	4
256	20250327	145300	751621491	1983	1962	1985	1961	9672
257	20250327	145200	732534611	1964	1964	1964	1964	4
258	20250327	145100	732526755	1964	1964	1964	1960	6
259	20250327	145000	732514975	1958	1962	1963	1958	1383
260	20250327	144900	729804155	1962	1962	1962	1960	1003
261	20250327	144800	727838259	1962	1962	1962	1962	10
262	20250327	144700	727818639	1963	1963	1963	1963	3
263	20250327	144600	727812750	1963	1963	1963	1963	5
264	20250327	144500	727802935	1963	1963	1963	1963	22
265	20250327	144400	727759749	1964	1964	1964	1964	1
266	20250327	144300	727757785	1958	1959	1964	1958	5405
267	20250327	144200	717173318	1959	1959	1959	1959	4
268	20250327	144100	717165482	1960	1960	1960	1960	0
269	20250327	144000	717165482	1960	1960	1960	1960	3760
270	20250327	143900	709795882	1959	1959	1959	1959	0
271	20250327	143800	709795882	1959	1962	1962	1959	1810
272	20250327	143700	706248251	1961	1961	1961	1961	5
273	20250327	143600	706238446	1960	1969	1969	1960	1300
274	20250327	143500	703689489	1970	1972	1972	1970	151
275	20250327	143400	703391884	1972	1972	1972	1972	0
276	20250327	143300	703391884	1972	1972	1972	1972	1029
277	20250327	143200	701362696	1971	1970	1971	1970	745
278	20250327	143100	699894661	1970	1970	1970	1970	2637
279	20250327	143000	694699771	1970	1967	1970	1967	546
280	20250327	142900	693624481	1967	1967	1967	1967	425
281	20250327	142800	692788506	1959	1959	1959	1959	0
282	20250327	142700	692788506	1959	1959	1959	1959	1121
283	20250327	142600	690592467	1959	1959	1959	1959	100
284	20250327	142500	690396567	1967	1967	1967	1967	1
285	20250327	142400	690394600	1960	1960	1965	1958	2479
286	20250327	142300	685536743	1960	1960	1960	1960	6
287	20250327	142200	685524983	1960	1960	1960	1960	71
288	20250327	142100	685385823	1960	1960	1960	1960	1200
289	20250327	142000	683033823	1960	1960	1960	1960	0
290	20250327	141900	683033823	1960	1961	1961	1960	355
291	20250327	141800	682337939	1971	1960	1973	1960	511
292	20250327	141700	681330866	1960	1962	1962	1960	500
293	20250327	141600	680350378	1973	1973	1973	1973	0
294	20250327	141500	680350378	1973	1973	1973	1973	1121
295	20250327	141400	678138645	1973	1973	1973	1973	0
296	20250327	141300	678138645	1973	1973	1973	1973	0
297	20250327	141200	678138645	1973	1973	1973	1973	0
298	20250327	141100	678138645	1973	1973	1973	1973	4
299	20250327	141000	678130753	1961	1962	1962	1961	502
300	20250327	140900	677146251	1969	1969	1969	1969	0
301	20250327	140800	677146251	1969	1969	1970	1969	4784
302	20250327	140700	667725858	1968	1968	1968	1968	10
303	20250327	140600	667706178	1961	1967	1969	1961	206
304	20250327	140500	667302169	1969	1967	1969	1959	624
305	20250327	140400	666076009	1967	1965	1967	1958	892
306	20250327	140300	664325982	1965	1958	1969	1957	901
307	20250327	140200	662557648	1965	1956	1970	1955	900
308	20250327	140100	660791873	1963	1961	1963	1955	893
309	20250327	140000	659042906	1956	1962	1967	1955	910
310	20250327	135900	657259254	1962	1970	1970	1955	2716
311	20250327	135800	651936543	1970	1971	1977	1964	1378
312	20250327	135700	649220612	1971	1980	1980	1964	1686
313	20250327	135600	645900201	1980	1980	1984	1967	2966
314	20250327	135500	640036045	1980	1983	1984	1961	3803
315	20250327	135400	632503995	1983	1968	1983	1954	6527
316	20250327	135300	619675287	1968	1973	1973	1963	1160
317	20250327	135200	617392444	1966	1981	1981	1964	2720
318	20250327	135100	612027691	1981	1978	1984	1962	5870
319	20250327	135000	600455189	1978	1972	1978	1971	980
320	20250327	134900	598519633	1978	1973	1979	1968	2011
321	20250327	134800	594556950	1968	1978	1979	1967	1475
322	20250327	134700	591646897	1978	1972	1981	1970	3663
323	20250327	134600	584420122	1980	1972	1983	1965	3043
324	20250327	134500	578409090	1972	1973	1973	1959	904
325	20250327	134400	576629622	1959	1973	1974	1958	4468
326	20250327	134300	567859279	1973	1969	1974	1954	1191
327	20250327	134200	565521742	1969	1964	1972	1954	899
328	20250327	134100	563758385	1964	1973	1973	1953	1455
329	20250327	134000	560903077	1973	1975	1975	1963	2011
330	20250327	133900	556941947	1975	1975	1976	1955	3046
331	20250327	133800	550936133	1975	1976	1976	1960	3210
332	20250327	133700	544625654	1976	1977	1978	1961	1182
333	20250327	133600	542295324	1963	1957	1980	1950	5296
334	20250327	133500	531875804	1957	1949	1957	1944	1612
335	20250327	133400	528729443	1949	1949	1949	1944	1048
336	20250327	133300	526688667	1949	1948	1949	1941	1761
337	20250327	133200	523265178	1948	1949	1949	1942	1018
338	20250327	133100	521284051	1949	1951	1954	1940	2562
339	20250327	133000	516301670	1958	1953	1958	1951	376
340	20250327	132900	515567662	1958	1955	1958	1955	615
341	20250327	132800	514364945	1959	1958	1959	1956	1015
342	20250327	132700	512377515	1959	1961	1961	1958	5949
343	20250327	132600	500718057	1961	1961	1961	1961	0
344	20250327	132500	500718057	1961	1964	1964	1961	4537
345	20250327	132400	491815676	1963	1964	1964	1963	3041
346	20250327	132300	485843153	1964	1964	1964	1964	340
347	20250327	132200	485175393	1964	1965	1965	1964	1117
348	20250327	132100	482981448	1973	1973	1973	1973	0
349	20250327	132000	482981448	1973	1973	1973	1973	0
350	20250327	131900	482981448	1973	1973	1973	1973	0
351	20250327	131800	482981448	1973	1973	1973	1973	2
352	20250327	131700	482977502	1964	1966	1967	1964	5800
353	20250327	131600	471581634	1966	1966	1966	1966	1698
354	20250327	131500	468243366	1967	1969	1969	1967	1318
355	20250327	131400	465649906	1970	1970	1970	1970	0
356	20250327	131300	465649906	1970	1970	1970	1970	0
357	20250327	131200	465649906	1970	1970	1970	1970	0
358	20250327	131100	465649906	1970	1970	1970	1970	70
359	20250327	131000	465512006	1970	1970	1970	1970	0
360	20250327	130900	465512006	1970	1970	1970	1970	0
361	20250327	130800	465512006	1970	1975	1975	1970	500
362	20250327	130700	464526066	1970	1970	1970	1969	1100
363	20250327	130600	462359255	1982	1982	1982	1982	0
364	20250327	130500	462359255	1982	1982	1982	1982	500
365	20250327	130400	461368255	1983	1983	1983	1983	0
366	20250327	130300	461368255	1983	1983	1983	1983	0
367	20250327	130200	461368255	1983	1983	1983	1983	40
368	20250327	130100	461288935	1987	1987	1987	1987	0
369	20250327	130000	461288935	1987	1987	1987	1987	0
370	20250327	125900	461288935	1987	1987	1987	1987	0
371	20250327	125800	461288935	1987	1987	1987	1987	0
372	20250327	125700	461288935	1987	1977	1987	1977	253
373	20250327	125600	460787835	1969	1969	1969	1969	0
374	20250327	125500	460787835	1969	1970	1970	1969	193
375	20250327	125400	460407779	1970	1971	1971	1970	1245
376	20250327	125300	457954884	1971	1971	1971	1971	1000
377	20250327	125200	455983884	1971	1981	1981	1971	283
378	20250327	125100	455425928	1972	1972	1972	1972	376
379	20250327	125000	454684456	1973	1973	1973	1973	5
380	20250327	124900	454674591	1980	1980	1980	1980	0
381	20250327	124800	454674591	1980	1980	1980	1980	0
382	20250327	124700	454674591	1980	1980	1980	1980	130
383	20250327	124600	454417191	1980	1980	1980	1980	2
384	20250327	124500	454413231	1980	1971	1985	1970	1061
385	20250327	124400	452313739	1971	1971	1971	1971	0
386	20250327	124300	452313739	1971	1971	1971	1971	2
387	20250327	124200	452309797	1985	1981	1985	1970	1889
388	20250327	124100	448583935	1982	1981	1988	1981	229
389	20250327	124000	448130224	1988	1988	1988	1981	245
390	20250327	123900	447644291	1988	1988	1988	1980	96
391	20250327	123800	447453529	1988	1989	1989	1980	1906
392	20250327	123700	443674063	1989	1983	1989	1983	97
393	20250327	123600	443481190	1989	1989	1989	1982	248
394	20250327	123500	442988888	1982	1989	1989	1980	96
395	20250327	123400	442798056	1989	1983	1989	1980	245
396	20250327	123300	442311915	1989	1988	1989	1982	93
397	20250327	123200	442127020	1988	1989	1989	1981	1118
398	20250327	123100	439911291	1980	1978	1990	1978	96
399	20250327	123000	439720455	1988	1990	1990	1975	840
400	20250327	122900	438051729	1984	1989	1990	1980	1469
401	20250327	122800	435132790	1989	1984	1989	1973	1274
402	20250327	122700	432606572	1984	1984	1984	1973	94
403	20250327	122600	432420208	1984	1972	1984	1972	977
404	20250327	122500	430489040	1983	1983	1983	1972	727
405	20250327	122400	429051790	1983	1983	1983	1970	2096
406	20250327	122300	424921409	1983	1983	1984	1971	245
407	20250327	122200	424437493	1971	1971	1983	1971	93
408	20250327	122100	424253233	1982	1982	1982	1970	270
409	20250327	122000	423720026	1970	1970	1982	1970	421
410	20250327	121900	422886273	1979	1981	1981	1969	6223
411	20250327	121800	410625359	1981	1980	1981	1971	96
412	20250327	121700	410435354	1980	1980	1980	1970	246
413	20250327	121600	409949435	1980	1981	1982	1972	96
414	20250327	121500	409759396	1981	1983	1983	1969	1870
415	20250327	121400	406074678	1971	1987	1987	1968	10096
416	20250327	121300	386096744	1987	1983	1987	1982	724
417	20250327	121200	384660168	1989	1988	1989	1983	143
418	20250327	121100	384375842	1988	1989	1989	1982	249
419	20250327	121000	383881617	1986	1989	1989	1983	97
420	20250327	120900	383688723	1989	1990	1990	1982	247
421	20250327	120800	383198493	1982	1989	1990	1982	2420
422	20250327	120700	378384630	1989	1989	1989	1982	246
423	20250327	120600	377896470	1989	1989	1989	1981	106
424	20250327	120500	377685745	1989	1981	1989	1981	245
425	20250327	120400	377199731	1989	1988	1989	1979	2817
426	20250327	120300	371599485	1988	1980	1988	1979	10635
427	20250327	120200	350487481	1979	1976	1979	1976	5746
428	20250327	120100	339120455	1977	1977	1977	1977	252
429	20250327	120000	338622251	1977	1977	1977	1977	0
430	20250327	115900	338622251	1977	1977	1977	1977	0
431	20250327	115800	338622251	1977	1977	1977	1977	10
432	20250327	115700	338602481	1977	1977	1977	1977	1
433	20250327	115600	338600504	1969	1969	1969	1969	0
434	20250327	115500	338600504	1969	1969	1969	1969	0
435	20250327	115400	338600504	1969	1969	1969	1969	0
436	20250327	115300	338600504	1969	1969	1969	1969	0
437	20250327	115200	338600504	1969	1968	1969	1968	1391
438	20250327	115100	335861654	1968	1968	1968	1968	0
439	20250327	115000	335861654	1968	1968	1968	1968	2
440	20250327	114900	335857718	1968	1966	1968	1966	501
441	20250327	114800	334872750	1968	1968	1968	1968	0
442	20250327	114700	334872750	1968	1968	1968	1968	0
443	20250327	114600	334872750	1968	1968	1968	1968	0
444	20250327	114500	334872750	1968	1967	1968	1967	1648
445	20250327	114400	331631133	1967	1967	1967	1967	1659
446	20250327	114300	328367880	1968	1969	1969	1968	719
447	20250327	114200	326952874	1969	1969	1969	1969	624
448	20250327	114100	325724218	1969	1969	1969	1969	0
449	20250327	114000	325724218	1969	1969	1969	1969	100
450	20250327	113900	325527318	1970	1970	1970	1970	0
451	20250327	113800	325527318	1970	1970	1970	1970	0
452	20250327	113700	325527318	1970	1970	1970	1970	113
453	20250327	113600	325304708	1970	1970	1973	1970	51
454	20250327	113500	325204208	1970	1970	1970	1970	0
455	20250327	113400	325204208	1970	1971	1971	1970	95
456	20250327	113300	325017009	1977	1977	1977	1977	0
457	20250327	113200	325017009	1977	1977	1977	1977	563
458	20250327	113100	323903958	1977	1977	1977	1970	22
459	20250327	113000	323860471	1977	1977	1977	1977	0
460	20250327	112900	323860471	1977	1977	1977	1977	0
461	20250327	112800	323860471	1977	1977	1977	1977	0
462	20250327	112700	323860471	1977	1977	1977	1977	1
463	20250327	112600	323858494	1968	1968	1968	1968	0
464	20250327	112500	323858494	1968	1968	1968	1968	1744
465	20250327	112400	320426302	1978	1978	1978	1978	0
466	20250327	112300	320426302	1978	1978	1978	1978	0
467	20250327	112200	320426302	1978	1978	1978	1978	0
468	20250327	112100	320426302	1978	1978	1978	1978	0
469	20250327	112000	320426302	1978	1978	1978	1978	0
470	20250327	111900	320426302	1978	1978	1978	1978	0
471	20250327	111800	320426302	1978	1977	1978	1977	100
472	20250327	111700	320228564	1967	1967	1967	1967	0
473	20250327	111600	320228564	1967	1967	1967	1967	0
474	20250327	111500	320228564	1967	1967	1967	1967	0
475	20250327	111400	320228564	1967	1968	1968	1967	548
476	20250327	111300	319150598	1977	1977	1977	1977	6
477	20250327	111200	319138736	1967	1967	1967	1967	0
478	20250327	111100	319138736	1967	1967	1967	1967	0
479	20250327	111000	319138736	1967	1967	1967	1967	98
480	20250327	110900	318945970	1970	1970	1970	1970	0
481	20250327	110800	318945970	1970	1977	1977	1970	1110
482	20250327	110700	316751570	1980	1979	1980	1979	115
483	20250327	110600	316523953	1980	1980	1980	1980	0
484	20250327	110500	316523953	1980	1980	1980	1980	15
485	20250327	110400	316494253	1981	1981	1981	1981	0
486	20250327	110300	316494253	1981	1981	1981	1981	110
487	20250327	110200	316276343	1983	1973	1983	1973	1000
488	20250327	110100	314296742	1966	1966	1966	1966	0
489	20250327	110000	314296742	1966	1966	1966	1966	217
490	20250327	105900	313870120	1976	1976	1976	1976	0
491	20250327	105800	313870120	1976	1976	1976	1976	0
492	20250327	105700	313870120	1976	1976	1976	1967	45
493	20250327	105600	313781257	1976	1968	1977	1967	248
494	20250327	105500	313292604	1976	1973	1976	1966	146
495	20250327	105400	313004449	1973	1972	1973	1965	85
496	20250327	105300	312836892	1972	1972	1972	1972	0
497	20250327	105200	312836892	1972	1972	1972	1972	0
498	20250327	105100	312836892	1972	1972	1972	1972	0
499	20250327	105000	312836892	1972	1972	1972	1972	1
500	20250327	104900	312834920	1965	1965	1965	1965	0
501	20250327	104800	312834920	1965	1977	1977	1965	273
502	20250327	104700	312298463	1965	1967	1967	1965	90
503	20250327	104600	312121586	1966	1978	1978	1966	1510
504	20250327	104500	309146254	1978	1978	1978	1978	1
505	20250327	104400	309144276	1979	1979	1979	1979	0
506	20250327	104300	309144276	1979	1979	1979	1971	523
507	20250327	104200	308113427	1971	1971	1971	1971	0
508	20250327	104100	308113427	1971	1971	1971	1971	65
509	20250327	104000	307985312	1982	1982	1982	1982	0
510	20250327	103900	307985312	1982	1966	1982	1965	221
511	20250327	103800	307549002	1965	1965	1965	1965	66
512	20250327	103700	307419312	1973	1973	1973	1973	0
513	20250327	103600	307419312	1973	1973	1973	1973	0
514	20250327	103500	307419312	1973	1973	1973	1973	0
515	20250327	103400	307419312	1973	1973	1973	1973	0
516	20250327	103300	307419312	1973	1973	1973	1973	0
517	20250327	103200	307419312	1973	1973	1973	1973	0
518	20250327	103100	307419312	1973	1973	1973	1973	0
519	20250327	103000	307419312	1973	1973	1973	1973	0
520	20250327	102900	307419312	1973	1973	1973	1973	1
521	20250327	102800	307417339	1969	1968	1969	1968	660
522	20250327	102700	306117967	1968	1968	1968	1968	1500
523	20250327	102600	303165967	1964	1965	1965	1964	330
524	20250327	102500	302517817	1968	1968	1968	1968	30
525	20250327	102400	302458777	1969	1965	1969	1965	1541
526	20250327	102300	299430704	1969	1975	1975	1969	4106
527	20250327	102200	291338990	1976	1978	1978	1976	755
528	20250327	102100	289846260	1986	1986	1986	1986	101
529	20250327	102000	289645674	1976	1977	1988	1976	2404
530	20250327	101900	284893955	1978	1979	1990	1978	1617
531	20250327	101800	281695282	1990	1990	1990	1990	0
532	20250327	101700	281695282	1990	1988	1990	1988	6271
533	20250327	101600	269228532	1988	1988	1988	1988	4615
534	20250327	101500	260053912	1988	1987	1988	1987	1500
535	20250327	101400	257071914	1988	1988	1988	1988	0
536	20250327	101300	257071914	1988	1987	1988	1987	1501
537	20250327	101200	254088926	1988	1987	1988	1987	1506
538	20250327	101100	251095551	1982	1987	1987	1982	2780
539	20250327	101000	245578553	1988	1984	1988	1984	19084
540	20250327	100900	207688114	1984	1983	1984	1983	200
541	20250327	100800	207291414	1984	1984	1984	1984	0
542	20250327	100700	207291414	1984	1984	1984	1984	0
543	20250327	100600	207291414	1984	1984	1984	1984	0
544	20250327	100500	207291414	1984	1984	1984	1984	0
545	20250327	100400	207291414	1984	1980	1984	1980	5216
546	20250327	100300	196956574	1970	1970	1970	1970	0
547	20250327	100200	196956574	1970	1970	1970	1970	100
548	20250327	100100	196759574	1980	1980	1980	1980	1
549	20250327	100000	196757594	1978	1978	1978	1978	0
550	20250327	095900	196757594	1978	1965	1978	1965	12045
551	20250327	095800	172985175	1973	1973	1973	1973	1
552	20250327	095700	172983202	1972	1972	1972	1972	100
553	20250327	095600	172786002	1972	1972	1972	1972	15
554	20250327	095500	172756422	1973	1971	1973	1965	6376
555	20250327	095400	160218582	1969	1969	1969	1969	0
556	20250327	095300	160218582	1969	1969	1969	1969	0
557	20250327	095200	160218582	1969	1969	1969	1969	1
558	20250327	095100	160216613	1969	1981	1981	1969	978
559	20250327	095000	158282084	1981	1978	1981	1978	9371
560	20250327	094900	139726483	1978	1978	1978	1978	1500
561	20250327	094800	136759483	1978	1976	1978	1976	2
562	20250327	094700	136755529	1978	1978	1978	1978	0
563	20250327	094600	136755529	1978	1978	1978	1978	0
564	20250327	094500	136755529	1978	1978	1978	1978	10
565	20250327	094400	136735749	1978	1978	1978	1964	13
566	20250327	094300	136710050	1978	1976	1978	1976	254
567	20250327	094200	136208144	1978	1978	1978	1978	1
568	20250327	094100	136206166	1977	1976	1977	1976	3343
569	20250327	094000	129597426	1977	1977	1977	1977	0
570	20250327	093900	129597426	1977	1977	1977	1977	11
571	20250327	093800	129575679	1966	1966	1966	1966	180
572	20250327	093700	129221799	1978	1961	1978	1961	376
573	20250327	093600	128482180	1964	1970	1970	1964	8669
574	20250327	093500	111433277	1975	1975	1975	1975	150
575	20250327	093400	111137027	1975	1978	1978	1975	101
576	20250327	093300	110937549	1974	1976	1976	1974	1528
577	20250327	093200	107919755	1979	1979	1979	1979	0
578	20250327	093100	107919755	1979	1979	1979	1979	0
579	20250327	093000	107919755	1979	1979	1979	1979	0
580	20250327	092900	107919755	1979	1979	1980	1979	3000
581	20250327	092800	101981755	1975	1975	1975	1975	0
582	20250327	092700	101981755	1975	1975	1975	1975	1
583	20250327	092600	101979780	1979	1979	1979	1979	0
584	20250327	092500	101979780	1979	1979	1979	1979	0
585	20250327	092400	101979780	1979	1976	1979	1976	954
586	20250327	092300	100092276	1976	1970	1978	1970	3362
587	20250327	092200	93446654	1976	1976	1976	1976	0
588	20250327	092100	93446654	1976	1976	1976	1976	301
589	20250327	092000	92851878	1975	1975	1975	1975	100
590	20250327	091900	92654378	1975	1966	1976	1966	3102
591	20250327	091800	86554927	1975	1975	1975	1975	506
592	20250327	091700	85555577	1975	1975	1975	1975	1
593	20250327	091600	85553602	1966	1975	1976	1966	4100
594	20250327	091500	77485925	1975	1975	1975	1974	483
595	20250327	091400	76532180	1974	1974	1975	1970	1643
596	20250327	091300	73292003	1974	1970	1974	1970	1527
597	20250327	091200	70278401	1970	1976	1976	1970	459
598	20250327	091100	69372173	1975	1975	1976	1975	208
599	20250327	091000	68961337	1976	1967	1976	1967	2019
600	20250327	090900	64986441	1967	1964	1967	1951	3504
601	20250327	090800	58104153	1951	1965	1965	1951	1717
602	20250327	090700	54732404	1965	1952	1966	1949	1544
603	20250327	090600	51719904	1960	1953	1968	1952	1584
604	20250327	090500	48624876	1953	1975	1975	1953	351
605	20250327	090400	47932773	1978	1971	1980	1971	1716
606	20250327	090300	44536829	1969	1957	1969	1957	4202
607	20250327	090200	36301346	1958	1936	1958	1935	6501
608	20250327	090100	23655747	1940	1960	1960	1935	7457
609	20250327	090000	9131868	1953	1968	1968	1950	4651