KissMeData/024840/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	191100	862819355	1967	1967	1967	1967	7665
3	20250311	191000	862819355	1967	1967	1967	1967	0
4	20250311	190900	862819355	1967	1967	1967	1967	0
5	20250311	190800	862819355	1967	1967	1967	1967	0
6	20250311	190700	862819355	1967	1967	1967	1967	0
7	20250311	190600	862819355	1967	1967	1967	1967	0
8	20250311	190500	862819355	1967	1967	1967	1967	0
9	20250311	190400	862819355	1967	1967	1967	1967	0
10	20250311	190300	862819355	1967	1967	1967	1967	0
11	20250311	190200	862819355	1967	1967	1967	1967	0
12	20250311	190100	862819355	1967	1967	1967	1967	0
13	20250311	190000	862819355	1967	1967	1967	1967	0
14	20250311	185900	862819355	1967	1967	1967	1967	0
15	20250311	185800	862819355	1967	1967	1967	1967	0
16	20250311	185700	862819355	1967	1967	1967	1967	0
17	20250311	185600	862819355	1967	1967	1967	1967	0
18	20250311	185500	862819355	1967	1967	1967	1967	0
19	20250311	185400	862819355	1967	1967	1967	1967	0
20	20250311	185300	862819355	1967	1967	1967	1967	0
21	20250311	185200	862819355	1967	1967	1967	1967	0
22	20250311	185100	862819355	1967	1967	1967	1967	0
23	20250311	185000	862819355	1967	1967	1967	1967	0
24	20250311	184900	862819355	1967	1967	1967	1967	0
25	20250311	184800	862819355	1967	1967	1967	1967	0
26	20250311	184700	862819355	1967	1967	1967	1967	0
27	20250311	184600	862819355	1967	1967	1967	1967	0
28	20250311	184500	862819355	1967	1967	1967	1967	0
29	20250311	184400	862819355	1967	1967	1967	1967	0
30	20250311	184300	862819355	1967	1967	1967	1967	0
31	20250311	184200	862819355	1967	1967	1967	1967	0
32	20250311	184100	862819355	1967	1967	1967	1967	7665
33	20250311	184000	862819355	1967	1967	1967	1967	0
34	20250311	183900	862819355	1967	1967	1967	1967	0
35	20250311	183800	862819355	1967	1967	1967	1967	0
36	20250311	183700	862819355	1967	1967	1967	1967	0
37	20250311	183600	862819355	1967	1967	1967	1967	0
38	20250311	183500	862819355	1967	1967	1967	1967	0
39	20250311	183400	862819355	1967	1967	1967	1967	0
40	20250311	183300	862819355	1967	1967	1967	1967	0
41	20250311	183200	862819355	1967	1967	1967	1967	0
42	20250311	183100	862819355	1967	1967	1967	1967	0
43	20250311	183000	862819355	1967	1967	1967	1967	0
44	20250311	182900	862819355	1967	1967	1967	1967	0
45	20250311	182800	862819355	1967	1967	1967	1967	0
46	20250311	182700	862819355	1967	1967	1967	1967	0
47	20250311	182600	862819355	1967	1967	1967	1967	0
48	20250311	182500	862819355	1967	1967	1967	1967	0
49	20250311	182400	862819355	1967	1967	1967	1967	0
50	20250311	182300	862819355	1967	1967	1967	1967	0
51	20250311	182200	862819355	1967	1967	1967	1967	0
52	20250311	182100	862819355	1967	1967	1967	1967	0
53	20250311	182000	862819355	1967	1967	1967	1967	0
54	20250311	181900	862819355	1967	1967	1967	1967	0
55	20250311	181800	862819355	1967	1967	1967	1967	0
56	20250311	181700	862819355	1967	1967	1967	1967	0
57	20250311	181600	862819355	1967	1967	1967	1967	0
58	20250311	181500	862819355	1967	1967	1967	1967	0
59	20250311	181400	862819355	1967	1967	1967	1967	0
60	20250311	181300	862819355	1967	1967	1967	1967	0
61	20250311	181200	862819355	1967	1967	1967	1967	0
62	20250311	181100	862819355	1967	1967	1967	1967	7665
63	20250311	181000	862819355	1967	1967	1967	1967	0
64	20250311	180900	862819355	1967	1967	1967	1967	0
65	20250311	180800	862819355	1967	1967	1967	1967	0
66	20250311	180700	862819355	1967	1967	1967	1967	0
67	20250311	180600	862819355	1967	1967	1967	1967	0
68	20250311	180500	862819355	1967	1967	1967	1967	0
69	20250311	180400	862819355	1967	1967	1967	1967	0
70	20250311	180300	862819355	1967	1967	1967	1967	0
71	20250311	180200	862819355	1967	1967	1967	1967	0
72	20250311	180100	862819355	1967	1967	1967	1967	0
73	20250311	180000	862819355	1967	1967	1967	1967	0
74	20250311	175900	862819355	1967	1967	1967	1967	0
75	20250311	175800	862819355	1967	1967	1967	1967	0
76	20250311	175700	862819355	1967	1967	1967	1967	0
77	20250311	175600	862819355	1967	1967	1967	1967	0
78	20250311	175500	862819355	1967	1967	1967	1967	0
79	20250311	175400	862819355	1967	1967	1967	1967	0
80	20250311	175300	862819355	1967	1967	1967	1967	0
81	20250311	175200	862819355	1967	1967	1967	1967	0
82	20250311	175100	862819355	1967	1967	1967	1967	0
83	20250311	175000	862819355	1967	1967	1967	1967	0
84	20250311	174900	862819355	1967	1967	1967	1967	0
85	20250311	174800	862819355	1967	1967	1967	1967	0
86	20250311	174700	862819355	1967	1967	1967	1967	0
87	20250311	174600	862819355	1967	1967	1967	1967	0
88	20250311	174500	862819355	1967	1967	1967	1967	0
89	20250311	174400	862819355	1967	1967	1967	1967	0
90	20250311	174300	862819355	1967	1967	1967	1967	0
91	20250311	174200	862819355	1967	1967	1967	1967	0
92	20250311	174100	862819355	1967	1967	1967	1967	7665
93	20250311	174000	862819355	1967	1967	1967	1967	0
94	20250311	173900	862819355	1967	1967	1967	1967	0
95	20250311	173800	862819355	1967	1967	1967	1967	0
96	20250311	173700	862819355	1967	1967	1967	1967	0
97	20250311	173600	862819355	1967	1967	1967	1967	0
98	20250311	173500	862819355	1967	1967	1967	1967	0
99	20250311	173400	862819355	1967	1967	1967	1967	0
100	20250311	173300	862819355	1967	1967	1967	1967	0
101	20250311	173200	862819355	1967	1967	1967	1967	0
102	20250311	173100	862819355	1967	1967	1967	1967	0
103	20250311	173000	862819355	1967	1967	1967	1967	0
104	20250311	172900	862819355	1967	1967	1967	1967	0
105	20250311	172800	862819355	1967	1967	1967	1967	0
106	20250311	172700	862819355	1967	1967	1967	1967	0
107	20250311	172600	862819355	1967	1967	1967	1967	0
108	20250311	172500	862819355	1967	1967	1967	1967	0
109	20250311	172400	862819355	1967	1967	1967	1967	0
110	20250311	172300	862819355	1967	1967	1967	1967	0
111	20250311	172200	862819355	1967	1967	1967	1967	0
112	20250311	172100	862819355	1967	1967	1967	1967	0
113	20250311	172000	862819355	1967	1967	1967	1967	0
114	20250311	171900	862819355	1967	1967	1967	1967	0
115	20250311	171800	862819355	1967	1967	1967	1967	0
116	20250311	171700	862819355	1967	1967	1967	1967	0
117	20250311	171600	862819355	1967	1967	1967	1967	0
118	20250311	171500	862819355	1967	1967	1967	1967	0
119	20250311	171400	862819355	1967	1967	1967	1967	0
120	20250311	171300	862819355	1967	1967	1967	1967	0
121	20250311	171200	862819355	1967	1967	1967	1967	0
122	20250311	171100	862819355	1967	1967	1967	1967	7665
123	20250311	171000	862819355	1967	1967	1967	1967	0
124	20250311	170900	862819355	1967	1967	1967	1967	0
125	20250311	170800	862819355	1967	1967	1967	1967	0
126	20250311	170700	862819355	1967	1967	1967	1967	0
127	20250311	170600	862819355	1967	1967	1967	1967	0
128	20250311	170500	862819355	1967	1967	1967	1967	0
129	20250311	170400	862819355	1967	1967	1967	1967	0
130	20250311	170300	862819355	1967	1967	1967	1967	0
131	20250311	170200	862819355	1967	1967	1967	1967	0
132	20250311	170100	862819355	1967	1967	1967	1967	0
133	20250311	170000	862819355	1967	1967	1967	1967	0
134	20250311	165900	862819355	1967	1967	1967	1967	0
135	20250311	165800	862819355	1967	1967	1967	1967	0
136	20250311	165700	862819355	1967	1967	1967	1967	0
137	20250311	165600	862819355	1967	1967	1967	1967	0
138	20250311	165500	862819355	1967	1967	1967	1967	0
139	20250311	165400	862819355	1967	1967	1967	1967	0
140	20250311	165300	862819355	1967	1967	1967	1967	0
141	20250311	165200	862819355	1967	1967	1967	1967	0
142	20250311	165100	862819355	1967	1967	1967	1967	0
143	20250311	165000	862819355	1967	1967	1967	1967	0
144	20250311	164900	862819355	1967	1967	1967	1967	0
145	20250311	164800	862819355	1967	1967	1967	1967	0
146	20250311	164700	862819355	1967	1967	1967	1967	0
147	20250311	164600	862819355	1967	1967	1967	1967	0
148	20250311	164500	862819355	1967	1967	1967	1967	0
149	20250311	164400	862819355	1967	1967	1967	1967	0
150	20250311	164300	862819355	1967	1967	1967	1967	0
151	20250311	164200	862819355	1967	1967	1967	1967	0
152	20250311	164100	862819355	1967	1967	1967	1967	7665
153	20250311	164000	862819355	1967	1967	1967	1967	0
154	20250311	163900	862819355	1967	1967	1967	1967	0
155	20250311	163800	862819355	1967	1967	1967	1967	0
156	20250311	163700	862819355	1967	1967	1967	1967	0
157	20250311	163600	862819355	1967	1967	1967	1967	0
158	20250311	163500	862819355	1967	1967	1967	1967	0
159	20250311	163400	862819355	1967	1967	1967	1967	0
160	20250311	163300	862819355	1967	1967	1967	1967	0
161	20250311	163200	862819355	1967	1967	1967	1967	0
162	20250311	163100	862819355	1967	1967	1967	1967	0
163	20250311	163000	862819355	1967	1967	1967	1967	0
164	20250311	162900	862819355	1967	1967	1967	1967	0
165	20250311	162800	862819355	1967	1967	1967	1967	0
166	20250311	162700	862819355	1967	1967	1967	1967	0
167	20250311	162600	862819355	1967	1967	1967	1967	0
168	20250311	162500	862819355	1967	1967	1967	1967	0
169	20250311	162400	862819355	1967	1967	1967	1967	0
170	20250311	162300	862819355	1967	1967	1967	1967	0
171	20250311	162200	862819355	1967	1967	1967	1967	0
172	20250311	162100	862819355	1967	1967	1967	1967	0
173	20250311	162000	862819355	1967	1967	1967	1967	0
174	20250311	161900	862819355	1967	1967	1967	1967	0
175	20250311	161800	862819355	1967	1967	1967	1967	0
176	20250311	161700	862819355	1967	1967	1967	1967	0
177	20250311	161600	862819355	1967	1967	1967	1967	0
178	20250311	161500	862819355	1967	1967	1967	1967	0
179	20250311	161400	862819355	1967	1967	1967	1967	0
180	20250311	161300	862819355	1967	1967	1967	1967	0
181	20250311	161200	862819355	1967	1967	1967	1967	0
182	20250311	161100	862819355	1967	1967	1967	1967	7665
183	20250311	161000	862819355	1967	1967	1967	1967	0
184	20250311	160900	862819355	1967	1967	1967	1967	0
185	20250311	160800	862819355	1967	1967	1967	1967	0
186	20250311	160700	862819355	1967	1967	1967	1967	0
187	20250311	160600	862819355	1967	1967	1967	1967	0
188	20250311	160500	862819355	1967	1967	1967	1967	0
189	20250311	160400	862819355	1967	1967	1967	1967	0
190	20250311	160300	862819355	1967	1967	1967	1967	0
191	20250311	160200	862819355	1967	1967	1967	1967	0
192	20250311	160100	862819355	1967	1967	1967	1967	0
193	20250311	160000	862819355	1967	1967	1967	1967	0
194	20250311	155900	862819355	1967	1967	1967	1967	0
195	20250311	155800	862819355	1967	1967	1967	1967	0
196	20250311	155700	862819355	1967	1967	1967	1967	0
197	20250311	155600	862819355	1967	1967	1967	1967	0
198	20250311	155500	862819355	1967	1967	1967	1967	0
199	20250311	155400	862819355	1967	1967	1967	1967	0
200	20250311	155300	862819355	1967	1967	1967	1967	0
201	20250311	155200	862819355	1967	1967	1967	1967	0
202	20250311	155100	862819355	1967	1967	1967	1967	0
203	20250311	155000	862819355	1967	1967	1967	1967	0
204	20250311	154900	862819355	1967	1967	1967	1967	0
205	20250311	154800	862819355	1967	1967	1967	1967	0
206	20250311	154700	862819355	1967	1967	1967	1967	0
207	20250311	154600	862819355	1967	1967	1967	1967	0
208	20250311	154500	862819355	1967	1967	1967	1967	0
209	20250311	154400	862819355	1967	1967	1967	1967	0
210	20250311	154300	862819355	1967	1967	1967	1967	0
211	20250311	154200	862819355	1967	1967	1967	1967	0
212	20250311	154100	862819355	1967	1967	1967	1967	7665
213	20250311	154000	862819355	1967	1967	1967	1967	0
214	20250311	153900	862819355	1967	1967	1967	1967	0
215	20250311	153800	862819355	1967	1967	1967	1967	0
216	20250311	153700	862819355	1967	1967	1967	1967	0
217	20250311	153600	862819355	1967	1967	1967	1967	0
218	20250311	153500	862819355	1967	1967	1967	1967	0
219	20250311	153400	862819355	1967	1967	1967	1967	0
220	20250311	153300	862819355	1967	1967	1967	1967	0
221	20250311	153200	862819355	1967	1967	1967	1967	0
222	20250311	153100	862819355	1967	1967	1967	1967	0
223	20250311	153000	862819355	1967	1967	1967	1967	7665
224	20250311	152900	847742300	1967	1967	1967	1967	0
225	20250311	152800	847742300	1967	1967	1967	1967	0
226	20250311	152700	847742300	1967	1967	1967	1967	0
227	20250311	152600	847742300	1967	1967	1967	1967	0
228	20250311	152500	847742300	1967	1967	1967	1967	0
229	20250311	152400	847742300	1967	1967	1967	1967	0
230	20250311	152300	847742300	1967	1967	1967	1967	0
231	20250311	152200	847742300	1967	1967	1967	1967	0
232	20250311	152100	847742300	1967	1967	1967	1967	0
233	20250311	152000	847742300	1967	1967	1967	1967	0
234	20250311	151900	847742300	1967	1969	1969	1967	604
235	20250311	151800	846553623	1968	1968	1968	1968	153
236	20250311	151700	846252519	1968	1968	1968	1968	1342
237	20250311	151600	843611463	1968	1968	1968	1968	1339
238	20250311	151500	840976311	1969	1969	1969	1969	1
239	20250311	151400	840974342	1969	1968	1969	1968	948
240	20250311	151300	839108410	1967	1967	1967	1967	1
241	20250311	151200	839106443	1966	1966	1966	1966	0
242	20250311	151100	839106443	1966	1968	1968	1965	675
243	20250311	151000	837778523	1968	1968	1968	1968	0
244	20250311	150900	837778523	1968	1969	1969	1965	1018
245	20250311	150800	835777849	1967	1967	1967	1967	0
246	20250311	150700	835777849	1967	1967	1967	1964	1195
247	20250311	150600	833428184	1967	1967	1967	1964	502
248	20250311	150500	832442033	1965	1966	1966	1965	1260
249	20250311	150400	829965085	1967	1967	1967	1966	202
250	20250311	150300	829567851	1967	1966	1967	1966	97
251	20250311	150200	829377148	1965	1965	1965	1965	0
252	20250311	150100	829377148	1965	1965	1965	1965	0
253	20250311	150000	829377148	1965	1965	1965	1965	10
254	20250311	145900	829357498	1965	1969	1969	1965	82
255	20250311	145800	829196048	1969	1969	1969	1969	1
256	20250311	145700	829194079	1969	1964	1969	1964	2
257	20250311	145600	829190146	1964	1964	1964	1964	2000
258	20250311	145500	825262146	1964	1964	1969	1964	314
259	20250311	145400	824645445	1964	1964	1964	1964	0
260	20250311	145300	824645445	1964	1964	1964	1964	989
261	20250311	145200	822703049	1964	1964	1964	1964	0
262	20250311	145100	822703049	1964	1964	1969	1964	3
263	20250311	145000	822697152	1963	1965	1965	1963	1981
264	20250311	144900	818805150	1966	1966	1966	1966	527
265	20250311	144800	817769068	1967	1967	1967	1967	0
266	20250311	144700	817769068	1967	1967	1967	1967	567
267	20250311	144600	816653779	1967	1967	1967	1967	963
268	20250311	144500	814759558	1971	1971	1971	1971	1
269	20250311	144400	814757587	1967	1967	1967	1967	0
270	20250311	144300	814757587	1967	1967	1967	1967	0
271	20250311	144200	814757587	1967	1967	1967	1967	160
272	20250311	144100	814442867	1967	1967	1967	1967	0
273	20250311	144000	814442867	1967	1967	1967	1967	0
274	20250311	143900	814442867	1967	1967	1967	1967	0
275	20250311	143800	814442867	1967	1967	1967	1967	1000
276	20250311	143700	812475867	1971	1970	1971	1970	366
277	20250311	143600	811754492	1964	1971	1971	1964	340
278	20250311	143500	811086350	1971	1971	1971	1971	24
279	20250311	143400	811039046	1963	1965	1965	1963	1750
280	20250311	143300	807602060	1964	1971	1971	1964	3871
281	20250311	143200	799985866	1975	1975	1975	1975	110
282	20250311	143100	799768616	1975	1975	1975	1975	194
283	20250311	143000	799385466	1975	1971	1976	1971	48
284	20250311	142900	799290644	1969	1977	1977	1969	9963
285	20250311	142800	779656715	1977	1977	1977	1977	631
286	20250311	142700	778409228	1981	1981	1981	1980	459
287	20250311	142600	777500359	1981	1981	1981	1981	0
288	20250311	142500	777500359	1981	1981	1981	1981	0
289	20250311	142400	777500359	1981	1978	1981	1978	4220
290	20250311	142300	769145133	1978	1978	1978	1978	1
291	20250311	142200	769143155	1977	1977	1977	1977	0
292	20250311	142100	769143155	1977	1977	1977	1977	0
293	20250311	142000	769143155	1977	1977	1977	1977	0
294	20250311	141900	769143155	1977	1977	1977	1977	89
295	20250311	141800	768967202	1978	1978	1978	1978	0
296	20250311	141700	768967202	1978	1978	1978	1978	0
297	20250311	141600	768967202	1978	1978	1978	1978	263
298	20250311	141500	768446988	1978	1978	1978	1978	1239
299	20250311	141400	765996246	1973	1973	1973	1973	0
300	20250311	141300	765996246	1973	1973	1973	1973	0
301	20250311	141200	765996246	1973	1974	1974	1973	450
302	20250311	141100	765108346	1974	1974	1974	1974	2687
303	20250311	141000	759804208	1982	1982	1982	1982	0
304	20250311	140900	759804208	1982	1982	1982	1982	0
305	20250311	140800	759804208	1982	1982	1982	1982	0
306	20250311	140700	759804208	1982	1982	1982	1982	0
307	20250311	140600	759804208	1982	1982	1982	1982	22
308	20250311	140500	759760604	1973	1973	1973	1973	0
309	20250311	140400	759760604	1973	1973	1973	1973	0
310	20250311	140300	759760604	1973	1981	1981	1973	1431
311	20250311	140200	756932697	1985	1984	1985	1984	7
312	20250311	140100	756918804	1985	1985	1985	1985	55
313	20250311	140000	756809629	1985	1985	1985	1985	1
314	20250311	135900	756807644	1981	1981	1981	1981	551
315	20250311	135800	755716113	1981	1982	1982	1981	2071
316	20250311	135700	751613007	1986	1986	1986	1986	0
317	20250311	135600	751613007	1986	1985	1986	1985	1000
318	20250311	135500	749627161	1985	1982	1985	1982	2
319	20250311	135400	749623194	1982	1984	1984	1982	1741
320	20250311	135300	746172530	1986	1986	1986	1986	0
321	20250311	135200	746172530	1986	1986	1986	1986	0
322	20250311	135100	746172530	1986	1985	1986	1985	200
323	20250311	135000	745775334	1986	1986	1986	1986	0
324	20250311	134900	745775334	1986	1986	1986	1986	0
325	20250311	134800	745775334	1986	1985	1986	1985	253
326	20250311	134700	745273106	1985	1985	1985	1985	103
327	20250311	134600	745068651	1985	1982	1985	1981	91
328	20250311	134500	744888119	1986	1986	1986	1986	0
329	20250311	134400	744888119	1986	1986	1986	1986	2
330	20250311	134300	744884147	1986	1986	1986	1986	4
331	20250311	134200	744876203	1986	1986	1986	1986	0
332	20250311	134100	744876203	1986	1986	1986	1985	21
333	20250311	134000	744834502	1986	1986	1986	1986	441
334	20250311	133900	743958676	1986	1986	1986	1986	0
335	20250311	133800	743958676	1986	1985	1986	1985	117
336	20250311	133700	743726419	1986	1985	1986	1985	244
337	20250311	133600	743241962	1984	1984	1984	1981	489
338	20250311	133500	742272900	1985	1985	1985	1985	0
339	20250311	133400	742272900	1985	1986	1986	1985	236
340	20250311	133300	741804438	1985	1985	1985	1985	1100
341	20250311	133200	739620938	1984	1984	1984	1984	868
342	20250311	133100	737898826	1984	1983	1984	1983	240
343	20250311	133000	737422816	1984	1984	1984	1984	0
344	20250311	132900	737422816	1984	1984	1984	1984	0
345	20250311	132800	737422816	1984	1984	1984	1984	0
346	20250311	132700	737422816	1984	1982	1984	1980	4381
347	20250311	132600	728738648	1982	1981	1982	1981	1170
348	20250311	132500	726419808	1982	1982	1982	1982	0
349	20250311	132400	726419808	1982	1982	1982	1982	209
350	20250311	132300	726005570	1982	1978	1982	1978	4386
351	20250311	132200	717323070	1970	1970	1970	1970	0
352	20250311	132100	717323070	1970	1970	1970	1970	200
353	20250311	132000	716929070	1977	1977	1977	1977	0
354	20250311	131900	716929070	1977	1977	1977	1977	0
355	20250311	131800	716929070	1977	1970	1977	1970	2100
356	20250311	131700	712782589	1968	1968	1968	1968	0
357	20250311	131600	712782589	1968	1968	1968	1968	12
358	20250311	131500	712758973	1967	1973	1973	1967	512
359	20250311	131400	711750719	1973	1973	1973	1973	1
360	20250311	131300	711748746	1973	1973	1973	1973	5
361	20250311	131200	711738881	1973	1973	1973	1973	0
362	20250311	131100	711738881	1973	1973	1973	1973	0
363	20250311	131000	711738881	1973	1973	1973	1973	0
364	20250311	130900	711738881	1973	1973	1973	1973	0
365	20250311	130800	711738881	1973	1973	1973	1973	0
366	20250311	130700	711738881	1973	1973	1973	1973	1
367	20250311	130600	711736908	1967	1967	1967	1967	0
368	20250311	130500	711736908	1967	1967	1967	1967	0
369	20250311	130400	711736908	1967	1967	1967	1967	3000
370	20250311	130300	705835908	1969	1973	1973	1968	1630
371	20250311	130200	702626489	1974	1974	1974	1974	3
372	20250311	130100	702620567	1974	1975	1975	1974	1201
373	20250311	130000	700248593	1975	1975	1975	1975	0
374	20250311	125900	700248593	1975	1975	1975	1975	0
375	20250311	125800	700248593	1975	1975	1975	1973	811
376	20250311	125700	698646884	1974	1974	1974	1974	100
377	20250311	125600	698449484	1973	1973	1973	1973	5
378	20250311	125500	698439619	1973	1973	1973	1973	0
379	20250311	125400	698439619	1973	1973	1973	1973	0
380	20250311	125300	698439619	1973	1973	1973	1973	0
381	20250311	125200	698439619	1973	1970	1973	1970	190
382	20250311	125100	698065228	1968	1968	1968	1968	0
383	20250311	125000	698065228	1968	1968	1968	1968	20
384	20250311	124900	698025868	1967	1967	1967	1967	500
385	20250311	124800	697042368	1967	1967	1967	1967	10
386	20250311	124700	697022698	1969	1969	1969	1969	126
387	20250311	124600	696774604	1970	1970	1970	1970	0
388	20250311	124500	696774604	1970	1970	1970	1970	0
389	20250311	124400	696774604	1970	1970	1971	1970	255
390	20250311	124300	696272253	1972	1972	1972	1972	867
391	20250311	124200	694562529	1972	1972	1972	1972	604
392	20250311	124100	693371441	1972	1971	1972	1971	700
393	20250311	124000	691991091	1972	1971	1972	1971	2000
394	20250311	123900	688047192	1972	1973	1973	1972	12
395	20250311	123800	688023517	1973	1975	1975	1973	582
396	20250311	123700	686874660	1975	1978	1978	1975	550
397	20250311	123600	685788260	1978	1973	1980	1973	12698
398	20250311	123500	660683729	1972	1968	1973	1968	560
399	20250311	123400	659581399	1966	1966	1966	1966	2
400	20250311	123300	659577467	1965	1965	1973	1965	2210
401	20250311	123200	655218817	1965	1965	1967	1965	2147
402	20250311	123100	650999951	1965	1965	1965	1965	291
403	20250311	123000	650428136	1966	1966	1966	1966	3000
404	20250311	122900	644530136	1966	1966	1966	1966	76
405	20250311	122800	644380720	1974	1974	1974	1974	1
406	20250311	122700	644378746	1966	1974	1974	1966	102
407	20250311	122600	644178162	1967	1973	1973	1967	7270
408	20250311	122500	629876461	1967	1967	1967	1967	106
409	20250311	122400	629667959	1967	1967	1967	1967	130
410	20250311	122300	629412249	1969	1969	1969	1969	0
411	20250311	122200	629412249	1969	1969	1969	1969	1179
412	20250311	122100	627090798	1965	1965	1965	1965	0
413	20250311	122000	627090798	1965	1965	1965	1965	0
414	20250311	121900	627090798	1965	1975	1975	1965	456
415	20250311	121800	626192578	1975	1975	1975	1975	0
416	20250311	121700	626192578	1975	1975	1975	1975	2
417	20250311	121600	626188628	1976	1976	1976	1976	0
418	20250311	121500	626188628	1976	1976	1976	1976	1
419	20250311	121400	626186652	1976	1976	1976	1976	10
420	20250311	121300	626166892	1970	1970	1970	1970	0
421	20250311	121200	626166892	1970	1970	1970	1970	2
422	20250311	121100	626162952	1976	1970	1976	1970	27
423	20250311	121000	626109630	1976	1976	1976	1976	0
424	20250311	120900	626109630	1976	1976	1976	1976	1
425	20250311	120800	626107654	1977	1975	1977	1965	2370
426	20250311	120700	621448579	1978	1975	1979	1975	2047
427	20250311	120600	617402432	1976	1976	1976	1976	0
428	20250311	120500	617402432	1976	1976	1976	1976	2
429	20250311	120400	617398480	1972	1972	1972	1972	0
430	20250311	120300	617398480	1972	1972	1972	1972	0
431	20250311	120200	617398480	1972	1971	1972	1971	561
432	20250311	120100	616292263	1972	1971	1972	1971	63
433	20250311	120000	616168083	1971	1971	1971	1971	174
434	20250311	115900	615825129	1971	1970	1971	1970	501
435	20250311	115800	614838157	1971	1971	1971	1971	25
436	20250311	115700	614788882	1972	1972	1972	1972	0
437	20250311	115600	614788882	1972	1972	1972	1972	0
438	20250311	115500	614788882	1972	1972	1972	1972	0
439	20250311	115400	614788882	1972	1972	1972	1972	0
440	20250311	115300	614788882	1972	1972	1972	1972	0
441	20250311	115200	614788882	1972	1972	1972	1972	0
442	20250311	115100	614788882	1972	1972	1972	1972	0
443	20250311	115000	614788882	1972	1972	1972	1972	0
444	20250311	114900	614788882	1972	1972	1972	1972	30
445	20250311	114800	614729722	1972	1968	1972	1967	2699
446	20250311	114700	609418239	1968	1968	1968	1968	1086
447	20250311	114600	607280991	1970	1970	1970	1970	3011
448	20250311	114500	601349321	1972	1972	1972	1972	177
449	20250311	114400	601000277	1976	1976	1976	1976	0
450	20250311	114300	601000277	1976	1976	1976	1976	2
451	20250311	114200	600996325	1976	1976	1976	1976	361
452	20250311	114100	600282989	1976	1976	1976	1976	0
453	20250311	114000	600282989	1976	1972	1976	1972	528
454	20250311	113900	599241693	1978	1969	1979	1969	2786
455	20250311	113800	593743402	1969	1969	1969	1969	0
456	20250311	113700	593743402	1969	1958	1969	1951	2802
457	20250311	113600	588267906	1957	1960	1960	1957	2000
458	20250311	113500	584352695	1958	1960	1960	1958	2000
459	20250311	113400	580434227	1960	1962	1962	1959	4030
460	20250311	113300	572532037	1971	1962	1971	1962	44
461	20250311	113200	572445673	1961	1972	1972	1961	3693
462	20250311	113100	565184888	1966	1969	1969	1961	3104
463	20250311	113000	559088610	1972	1972	1972	1972	5
464	20250311	112900	559078750	1972	1972	1972	1972	300
465	20250311	112800	558487150	1972	1971	1972	1971	153
466	20250311	112700	558185585	1971	1971	1971	1971	0
467	20250311	112600	558185585	1971	1971	1971	1971	0
468	20250311	112500	558185585	1971	1971	1971	1971	41
469	20250311	112400	558104774	1972	1972	1972	1972	0
470	20250311	112300	558104774	1972	1972	1972	1972	0
471	20250311	112200	558104774	1972	1970	1972	1970	15
472	20250311	112100	558075220	1970	1970	1970	1970	1502
473	20250311	112000	555116280	1969	1969	1969	1969	1602
474	20250311	111900	551961942	1969	1969	1969	1969	2
475	20250311	111800	551958004	1964	1964	1964	1964	0
476	20250311	111700	551958004	1964	1964	1964	1964	2
477	20250311	111600	551954076	1969	1964	1969	1964	142
478	20250311	111500	551675172	1962	1962	1962	1962	165
479	20250311	111400	551351442	1962	1962	1962	1962	0
480	20250311	111300	551351442	1962	1961	1962	1961	454
481	20250311	111200	550460713	1962	1962	1962	1962	0
482	20250311	111100	550460713	1962	1957	1962	1957	11707
483	20250311	111000	527536795	1957	1957	1957	1957	0
484	20250311	110900	527536795	1957	1958	1958	1957	198
485	20250311	110800	527149269	1958	1957	1958	1957	68
486	20250311	110700	527016191	1958	1957	1958	1957	1087
487	20250311	110600	524888875	1957	1957	1957	1957	199
488	20250311	110500	524499432	1958	1958	1958	1958	0
489	20250311	110400	524499432	1958	1958	1958	1958	51
490	20250311	110300	524399574	1959	1959	1959	1959	0
491	20250311	110200	524399574	1959	1957	1959	1956	29
492	20250311	110100	524342789	1957	1957	1957	1957	0
493	20250311	110000	524342789	1957	1957	1957	1957	0
494	20250311	105900	524342789	1957	1957	1957	1957	0
495	20250311	105800	524342789	1957	1957	1957	1957	0
496	20250311	105700	524342789	1957	1957	1957	1957	740
497	20250311	105600	522894609	1957	1958	1958	1957	100
498	20250311	105500	522698869	1959	1959	1959	1959	152
499	20250311	105400	522401101	1960	1960	1960	1960	50
500	20250311	105300	522303101	1960	1959	1960	1959	450
501	20250311	105200	521421549	1959	1959	1959	1959	20
502	20250311	105100	521382369	1960	1960	1960	1960	0
503	20250311	105000	521382369	1960	1960	1960	1960	15
504	20250311	104900	521352969	1960	1960	1960	1960	1991
505	20250311	104800	517450609	1960	1957	1960	1957	6519
506	20250311	104700	504676334	1957	1956	1957	1954	4880
507	20250311	104600	495139602	1957	1950	1957	1949	381
508	20250311	104500	494395469	1953	1953	1953	1953	870
509	20250311	104400	492696359	1953	1953	1953	1953	2
510	20250311	104300	492692453	1951	1951	1951	1951	0
511	20250311	104200	492692453	1951	1949	1951	1949	1707
512	20250311	104100	489363855	1951	1951	1951	1951	157
513	20250311	104000	489057548	1950	1950	1950	1950	0
514	20250311	103900	489057548	1950	1950	1950	1950	860
515	20250311	103800	487380548	1950	1952	1952	1950	200
516	20250311	103700	486990528	1954	1954	1954	1954	51
517	20250311	103600	486890874	1954	1954	1954	1954	0
518	20250311	103500	486890874	1954	1952	1954	1952	110
519	20250311	103400	486675954	1950	1950	1950	1950	0
520	20250311	103300	486675954	1950	1950	1950	1950	200
521	20250311	103200	486285954	1950	1950	1950	1950	53
522	20250311	103100	486182604	1950	1950	1950	1950	0
523	20250311	103000	486182604	1950	1948	1950	1947	1004
524	20250311	102900	484226768	1947	1949	1949	1947	400
525	20250311	102800	483447808	1947	1949	1949	1947	306
526	20250311	102700	482851876	1949	1949	1949	1949	3
527	20250311	102600	482846029	1949	1947	1949	1946	1225
528	20250311	102500	480459114	1949	1946	1949	1945	2905
529	20250311	102400	474808428	1946	1946	1946	1945	1040
530	20250311	102300	472784932	1945	1947	1947	1945	4589
531	20250311	102200	463852547	1948	1948	1948	1948	100
532	20250311	102100	463657747	1948	1947	1948	1947	322
533	20250311	102000	463030573	1947	1947	1947	1947	736
534	20250311	101900	461597581	1948	1950	1950	1948	11775
535	20250311	101800	438650701	1950	1950	1950	1950	1307
536	20250311	101700	436102051	1950	1958	1958	1950	5177
537	20250311	101600	426004188	1960	1951	1960	1951	5
538	20250311	101500	425994415	1950	1950	1950	1950	522
539	20250311	101400	424976515	1950	1950	1950	1950	0
540	20250311	101300	424976515	1950	1950	1950	1950	3130
541	20250311	101200	418873015	1950	1951	1954	1950	1676
542	20250311	101100	415604516	1951	1954	1954	1951	5227
543	20250311	101000	405403797	1954	1954	1954	1954	80
544	20250311	100900	405247477	1952	1953	1953	1952	3735
545	20250311	100800	397955771	1953	1954	1954	1953	358
546	20250311	100700	397256493	1954	1953	1954	1953	173
547	20250311	100600	396918617	1954	1954	1961	1954	2417
548	20250311	100500	392195666	1954	1954	1954	1954	0
549	20250311	100400	392195666	1954	1955	1955	1954	2000
550	20250311	100300	388287076	1955	1955	1955	1955	0
551	20250311	100200	388287076	1955	1957	1957	1955	7378
552	20250311	100100	373860892	1957	1957	1957	1957	1214
553	20250311	100000	371485094	1957	1962	1962	1957	302
554	20250311	095900	370894060	1957	1957	1957	1957	2000
555	20250311	095800	366980060	1957	1957	1957	1957	1486
556	20250311	095700	364071958	1956	1958	1962	1956	4080
557	20250311	095600	356072703	1958	1957	1958	1957	672
558	20250311	095500	354757594	1957	1960	1960	1957	2068
559	20250311	095400	350710256	1960	1962	1962	1960	505
560	20250311	095300	349720446	1962	1963	1963	1960	2579
561	20250311	095200	344664041	1964	1964	1964	1964	2800
562	20250311	095100	339164841	1965	1966	1966	1965	4495
563	20250311	095000	330330721	1970	1969	1970	1967	4132
564	20250311	094900	322195448	1970	1971	1975	1969	3135
565	20250311	094800	316018566	1974	1977	1977	1974	87
566	20250311	094700	315846657	1977	1974	1977	1970	603
567	20250311	094600	314658010	1977	1978	1978	1971	2346
568	20250311	094500	310031237	1978	1980	1980	1978	126
569	20250311	094400	309781855	1980	1982	1982	1980	38
570	20250311	094300	309706559	1983	1973	1983	1973	4909
571	20250311	094200	299997495	1973	1973	1973	1973	962
572	20250311	094100	298099469	1973	1970	1973	1969	2034
573	20250311	094000	294093066	1971	1971	1971	1971	609
574	20250311	093900	292892727	1974	1971	1974	1971	505
575	20250311	093800	291896201	1971	1970	1971	1966	1587
576	20250311	093700	288773009	1966	1964	1966	1964	1844
577	20250311	093600	285149009	1964	1964	1964	1964	302
578	20250311	093500	284555881	1963	1964	1964	1963	1233
579	20250311	093400	282135492	1964	1962	1964	1962	954
580	20250311	093300	280262806	1964	1964	1964	1962	1128
581	20250311	093200	278047516	1963	1962	1964	1962	152
582	20250311	093100	277749069	1962	1962	1962	1962	50
583	20250311	093000	277650969	1961	1957	1961	1957	504
584	20250311	092900	276664628	1959	1959	1959	1958	7651
585	20250311	092800	261676420	1959	1960	1960	1959	43
586	20250311	092700	261592153	1966	1960	1966	1960	2466
587	20250311	092600	256756468	1960	1960	1960	1960	211
588	20250311	092500	256342908	1960	1960	1960	1960	1017
589	20250311	092400	254349588	1956	1959	1960	1956	6924
590	20250311	092300	240786815	1959	1959	1959	1959	2937
591	20250311	092200	235033232	1957	1955	1957	1955	1131
592	20250311	092100	232821865	1951	1951	1951	1951	1527
593	20250311	092000	229842688	1950	1950	1950	1950	401
594	20250311	091900	229060738	1950	1953	1953	1950	6454
595	20250311	091800	216467430	1953	1954	1954	1953	764
596	20250311	091700	214974616	1954	1954	1954	1954	874
597	20250311	091600	213266820	1954	1953	1954	1953	2510
598	20250311	091500	208362987	1952	1952	1952	1950	5590
599	20250311	091400	197458143	1952	1953	1953	1951	9761
600	20250311	091300	178404624	1952	1952	1952	1951	1116
601	20250311	091200	176226193	1951	1949	1953	1949	2823
602	20250311	091100	170719527	1945	1947	1947	1945	394
603	20250311	091000	169953194	1945	1945	1945	1944	4878
604	20250311	090900	160469501	1944	1946	1946	1943	2937
605	20250311	090800	154759363	1949	1946	1949	1944	926
606	20250311	090700	152958047	1944	1946	1948	1944	5018
607	20250311	090600	143199201	1946	1950	1950	1945	2102
608	20250311	090500	139103613	1951	1951	1951	1950	10260
609	20250311	090400	119088675	1951	1944	1951	1943	1204
610	20250311	090300	116741669	1941	1942	1945	1940	4592
611	20250311	090200	107825723	1942	1953	1953	1942	834
612	20250311	090100	106204206	1953	1987	1990	1936	27667
613	20250311	090000	52363282	1988	1950	1988	1938	26852