KissMeData/042510/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	192900	657291748	1988	1988	1988	1988	1943
3	20250318	192800	657291748	1988	1988	1988	1988	0
4	20250318	192700	657291748	1988	1988	1988	1988	0
5	20250318	192600	657291748	1988	1988	1988	1988	0
6	20250318	192500	657291748	1988	1988	1988	1988	0
7	20250318	192400	657291748	1988	1988	1988	1988	0
8	20250318	192300	657291748	1988	1988	1988	1988	0
9	20250318	192200	657291748	1988	1988	1988	1988	0
10	20250318	192100	657291748	1988	1988	1988	1988	0
11	20250318	192000	657291748	1988	1988	1988	1988	0
12	20250318	191900	657291748	1988	1988	1988	1988	0
13	20250318	191800	657291748	1988	1988	1988	1988	0
14	20250318	191700	657291748	1988	1988	1988	1988	0
15	20250318	191600	657291748	1988	1988	1988	1988	0
16	20250318	191500	657291748	1988	1988	1988	1988	0
17	20250318	191400	657291748	1988	1988	1988	1988	0
18	20250318	191300	657291748	1988	1988	1988	1988	0
19	20250318	191200	657291748	1988	1988	1988	1988	0
20	20250318	191100	657291748	1988	1988	1988	1988	0
21	20250318	191000	657291748	1988	1988	1988	1988	0
22	20250318	190900	657291748	1988	1988	1988	1988	0
23	20250318	190800	657291748	1988	1988	1988	1988	0
24	20250318	190700	657291748	1988	1988	1988	1988	0
25	20250318	190600	657291748	1988	1988	1988	1988	0
26	20250318	190500	657291748	1988	1988	1988	1988	0
27	20250318	190400	657291748	1988	1988	1988	1988	0
28	20250318	190300	657291748	1988	1988	1988	1988	0
29	20250318	190200	657291748	1988	1988	1988	1988	0
30	20250318	190100	657291748	1988	1988	1988	1988	0
31	20250318	190000	657291748	1988	1988	1988	1988	0
32	20250318	185900	657291748	1988	1988	1988	1988	1943
33	20250318	185800	657291748	1988	1988	1988	1988	0
34	20250318	185700	657291748	1988	1988	1988	1988	0
35	20250318	185600	657291748	1988	1988	1988	1988	0
36	20250318	185500	657291748	1988	1988	1988	1988	0
37	20250318	185400	657291748	1988	1988	1988	1988	0
38	20250318	185300	657291748	1988	1988	1988	1988	0
39	20250318	185200	657291748	1988	1988	1988	1988	0
40	20250318	185100	657291748	1988	1988	1988	1988	0
41	20250318	185000	657291748	1988	1988	1988	1988	0
42	20250318	184900	657291748	1988	1988	1988	1988	0
43	20250318	184800	657291748	1988	1988	1988	1988	0
44	20250318	184700	657291748	1988	1988	1988	1988	0
45	20250318	184600	657291748	1988	1988	1988	1988	0
46	20250318	184500	657291748	1988	1988	1988	1988	0
47	20250318	184400	657291748	1988	1988	1988	1988	0
48	20250318	184300	657291748	1988	1988	1988	1988	0
49	20250318	184200	657291748	1988	1988	1988	1988	0
50	20250318	184100	657291748	1988	1988	1988	1988	0
51	20250318	184000	657291748	1988	1988	1988	1988	0
52	20250318	183900	657291748	1988	1988	1988	1988	0
53	20250318	183800	657291748	1988	1988	1988	1988	0
54	20250318	183700	657291748	1988	1988	1988	1988	0
55	20250318	183600	657291748	1988	1988	1988	1988	0
56	20250318	183500	657291748	1988	1988	1988	1988	0
57	20250318	183400	657291748	1988	1988	1988	1988	0
58	20250318	183300	657291748	1988	1988	1988	1988	0
59	20250318	183200	657291748	1988	1988	1988	1988	0
60	20250318	183100	657291748	1988	1988	1988	1988	0
61	20250318	183000	657291748	1988	1988	1988	1988	0
62	20250318	182900	657291748	1988	1988	1988	1988	1943
63	20250318	182800	657291748	1988	1988	1988	1988	0
64	20250318	182700	657291748	1988	1988	1988	1988	0
65	20250318	182600	657291748	1988	1988	1988	1988	0
66	20250318	182500	657291748	1988	1988	1988	1988	0
67	20250318	182400	657291748	1988	1988	1988	1988	0
68	20250318	182300	657291748	1988	1988	1988	1988	0
69	20250318	182200	657291748	1988	1988	1988	1988	0
70	20250318	182100	657291748	1988	1988	1988	1988	0
71	20250318	182000	657291748	1988	1988	1988	1988	0
72	20250318	181900	657291748	1988	1988	1988	1988	0
73	20250318	181800	657291748	1988	1988	1988	1988	0
74	20250318	181700	657291748	1988	1988	1988	1988	0
75	20250318	181600	657291748	1988	1988	1988	1988	0
76	20250318	181500	657291748	1988	1988	1988	1988	0
77	20250318	181400	657291748	1988	1988	1988	1988	0
78	20250318	181300	657291748	1988	1988	1988	1988	0
79	20250318	181200	657291748	1988	1988	1988	1988	0
80	20250318	181100	657291748	1988	1988	1988	1988	0
81	20250318	181000	657291748	1988	1988	1988	1988	0
82	20250318	180900	657291748	1988	1988	1988	1988	0
83	20250318	180800	657291748	1988	1988	1988	1988	0
84	20250318	180700	657291748	1988	1988	1988	1988	0
85	20250318	180600	657291748	1988	1988	1988	1988	0
86	20250318	180500	657291748	1988	1988	1988	1988	0
87	20250318	180400	657291748	1988	1988	1988	1988	0
88	20250318	180300	657291748	1988	1988	1988	1988	0
89	20250318	180200	657291748	1988	1988	1988	1988	0
90	20250318	180100	657291748	1988	1988	1988	1988	0
91	20250318	180000	657291748	1988	1988	1988	1988	0
92	20250318	175900	657291748	1988	1988	1988	1988	1943
93	20250318	175800	657291748	1988	1988	1988	1988	0
94	20250318	175700	657291748	1988	1988	1988	1988	0
95	20250318	175600	657291748	1988	1988	1988	1988	0
96	20250318	175500	657291748	1988	1988	1988	1988	0
97	20250318	175400	657291748	1988	1988	1988	1988	0
98	20250318	175300	657291748	1988	1988	1988	1988	0
99	20250318	175200	657291748	1988	1988	1988	1988	0
100	20250318	175100	657291748	1988	1988	1988	1988	0
101	20250318	175000	657291748	1988	1988	1988	1988	0
102	20250318	174900	657291748	1988	1988	1988	1988	0
103	20250318	174800	657291748	1988	1988	1988	1988	0
104	20250318	174700	657291748	1988	1988	1988	1988	0
105	20250318	174600	657291748	1988	1988	1988	1988	0
106	20250318	174500	657291748	1988	1988	1988	1988	0
107	20250318	174400	657291748	1988	1988	1988	1988	0
108	20250318	174300	657291748	1988	1988	1988	1988	0
109	20250318	174200	657291748	1988	1988	1988	1988	0
110	20250318	174100	657291748	1988	1988	1988	1988	0
111	20250318	174000	657291748	1988	1988	1988	1988	0
112	20250318	173900	657291748	1988	1988	1988	1988	0
113	20250318	173800	657291748	1988	1988	1988	1988	0
114	20250318	173700	657291748	1988	1988	1988	1988	0
115	20250318	173600	657291748	1988	1988	1988	1988	0
116	20250318	173500	657291748	1988	1988	1988	1988	0
117	20250318	173400	657291748	1988	1988	1988	1988	0
118	20250318	173300	657291748	1988	1988	1988	1988	0
119	20250318	173200	657291748	1988	1988	1988	1988	0
120	20250318	173100	657291748	1988	1988	1988	1988	0
121	20250318	173000	657291748	1988	1988	1988	1988	0
122	20250318	172900	657291748	1988	1988	1988	1988	1943
123	20250318	172800	657291748	1988	1988	1988	1988	0
124	20250318	172700	657291748	1988	1988	1988	1988	0
125	20250318	172600	657291748	1988	1988	1988	1988	0
126	20250318	172500	657291748	1988	1988	1988	1988	0
127	20250318	172400	657291748	1988	1988	1988	1988	0
128	20250318	172300	657291748	1988	1988	1988	1988	0
129	20250318	172200	657291748	1988	1988	1988	1988	0
130	20250318	172100	657291748	1988	1988	1988	1988	0
131	20250318	172000	657291748	1988	1988	1988	1988	0
132	20250318	171900	657291748	1988	1988	1988	1988	0
133	20250318	171800	657291748	1988	1988	1988	1988	0
134	20250318	171700	657291748	1988	1988	1988	1988	0
135	20250318	171600	657291748	1988	1988	1988	1988	0
136	20250318	171500	657291748	1988	1988	1988	1988	0
137	20250318	171400	657291748	1988	1988	1988	1988	0
138	20250318	171300	657291748	1988	1988	1988	1988	0
139	20250318	171200	657291748	1988	1988	1988	1988	0
140	20250318	171100	657291748	1988	1988	1988	1988	0
141	20250318	171000	657291748	1988	1988	1988	1988	0
142	20250318	170900	657291748	1988	1988	1988	1988	0
143	20250318	170800	657291748	1988	1988	1988	1988	0
144	20250318	170700	657291748	1988	1988	1988	1988	0
145	20250318	170600	657291748	1988	1988	1988	1988	0
146	20250318	170500	657291748	1988	1988	1988	1988	0
147	20250318	170400	657291748	1988	1988	1988	1988	0
148	20250318	170300	657291748	1988	1988	1988	1988	0
149	20250318	170200	657291748	1988	1988	1988	1988	0
150	20250318	170100	657291748	1988	1988	1988	1988	0
151	20250318	170000	657291748	1988	1988	1988	1988	0
152	20250318	165900	657291748	1988	1988	1988	1988	1943
153	20250318	165800	657291748	1988	1988	1988	1988	0
154	20250318	165700	657291748	1988	1988	1988	1988	0
155	20250318	165600	657291748	1988	1988	1988	1988	0
156	20250318	165500	657291748	1988	1988	1988	1988	0
157	20250318	165400	657291748	1988	1988	1988	1988	0
158	20250318	165300	657291748	1988	1988	1988	1988	0
159	20250318	165200	657291748	1988	1988	1988	1988	0
160	20250318	165100	657291748	1988	1988	1988	1988	0
161	20250318	165000	657291748	1988	1988	1988	1988	0
162	20250318	164900	657291748	1988	1988	1988	1988	0
163	20250318	164800	657291748	1988	1988	1988	1988	0
164	20250318	164700	657291748	1988	1988	1988	1988	0
165	20250318	164600	657291748	1988	1988	1988	1988	0
166	20250318	164500	657291748	1988	1988	1988	1988	0
167	20250318	164400	657291748	1988	1988	1988	1988	0
168	20250318	164300	657291748	1988	1988	1988	1988	0
169	20250318	164200	657291748	1988	1988	1988	1988	0
170	20250318	164100	657291748	1988	1988	1988	1988	0
171	20250318	164000	657291748	1988	1988	1988	1988	0
172	20250318	163900	657291748	1988	1988	1988	1988	0
173	20250318	163800	657291748	1988	1988	1988	1988	0
174	20250318	163700	657291748	1988	1988	1988	1988	0
175	20250318	163600	657291748	1988	1988	1988	1988	0
176	20250318	163500	657291748	1988	1988	1988	1988	0
177	20250318	163400	657291748	1988	1988	1988	1988	0
178	20250318	163300	657291748	1988	1988	1988	1988	0
179	20250318	163200	657291748	1988	1988	1988	1988	0
180	20250318	163100	657291748	1988	1988	1988	1988	0
181	20250318	163000	657291748	1988	1988	1988	1988	0
182	20250318	162900	657291748	1988	1988	1988	1988	1943
183	20250318	162800	657291748	1988	1988	1988	1988	0
184	20250318	162700	657291748	1988	1988	1988	1988	0
185	20250318	162600	657291748	1988	1988	1988	1988	0
186	20250318	162500	657291748	1988	1988	1988	1988	0
187	20250318	162400	657291748	1988	1988	1988	1988	0
188	20250318	162300	657291748	1988	1988	1988	1988	0
189	20250318	162200	657291748	1988	1988	1988	1988	0
190	20250318	162100	657291748	1988	1988	1988	1988	0
191	20250318	162000	657291748	1988	1988	1988	1988	0
192	20250318	161900	657291748	1988	1988	1988	1988	0
193	20250318	161800	657291748	1988	1988	1988	1988	0
194	20250318	161700	657291748	1988	1988	1988	1988	0
195	20250318	161600	657291748	1988	1988	1988	1988	0
196	20250318	161500	657291748	1988	1988	1988	1988	0
197	20250318	161400	657291748	1988	1988	1988	1988	0
198	20250318	161300	657291748	1988	1988	1988	1988	0
199	20250318	161200	657291748	1988	1988	1988	1988	0
200	20250318	161100	657291748	1988	1988	1988	1988	0
201	20250318	161000	657291748	1988	1988	1988	1988	0
202	20250318	160900	657291748	1988	1988	1988	1988	0
203	20250318	160800	657291748	1988	1988	1988	1988	0
204	20250318	160700	657291748	1988	1988	1988	1988	0
205	20250318	160600	657291748	1988	1988	1988	1988	0
206	20250318	160500	657291748	1988	1988	1988	1988	0
207	20250318	160400	657291748	1988	1988	1988	1988	0
208	20250318	160300	657291748	1988	1988	1988	1988	0
209	20250318	160200	657291748	1988	1988	1988	1988	0
210	20250318	160100	657291748	1988	1988	1988	1988	0
211	20250318	160000	657291748	1988	1988	1988	1988	0
212	20250318	155900	657291748	1988	1988	1988	1988	1943
213	20250318	155800	657291748	1988	1988	1988	1988	0
214	20250318	155700	657291748	1988	1988	1988	1988	0
215	20250318	155600	657291748	1988	1988	1988	1988	0
216	20250318	155500	657291748	1988	1988	1988	1988	0
217	20250318	155400	657291748	1988	1988	1988	1988	0
218	20250318	155300	657291748	1988	1988	1988	1988	0
219	20250318	155200	657291748	1988	1988	1988	1988	0
220	20250318	155100	657291748	1988	1988	1988	1988	0
221	20250318	155000	657291748	1988	1988	1988	1988	0
222	20250318	154900	657291748	1988	1988	1988	1988	0
223	20250318	154800	657291748	1988	1988	1988	1988	0
224	20250318	154700	657291748	1988	1988	1988	1988	0
225	20250318	154600	657291748	1988	1988	1988	1988	0
226	20250318	154500	657291748	1988	1988	1988	1988	0
227	20250318	154400	657291748	1988	1988	1988	1988	0
228	20250318	154300	657291748	1988	1988	1988	1988	0
229	20250318	154200	657291748	1988	1988	1988	1988	0
230	20250318	154100	657291748	1988	1988	1988	1988	0
231	20250318	154000	657291748	1988	1988	1988	1988	0
232	20250318	153900	657291748	1988	1988	1988	1988	0
233	20250318	153800	657291748	1988	1988	1988	1988	0
234	20250318	153700	657291748	1988	1988	1988	1988	0
235	20250318	153600	657291748	1988	1988	1988	1988	0
236	20250318	153500	657291748	1988	1988	1988	1988	0
237	20250318	153400	657291748	1988	1988	1988	1988	0
238	20250318	153300	657291748	1988	1988	1988	1988	0
239	20250318	153200	657291748	1988	1988	1988	1988	0
240	20250318	153100	657291748	1988	1988	1988	1988	0
241	20250318	153000	657291748	1988	1988	1988	1988	1943
242	20250318	152900	653429064	1988	1988	1988	1988	0
243	20250318	152800	653429064	1988	1988	1988	1988	0
244	20250318	152700	653429064	1988	1988	1988	1988	0
245	20250318	152600	653429064	1988	1988	1988	1988	0
246	20250318	152500	653429064	1988	1988	1988	1988	0
247	20250318	152400	653429064	1988	1988	1988	1988	0
248	20250318	152300	653429064	1988	1988	1988	1988	0
249	20250318	152200	653429064	1988	1988	1988	1988	0
250	20250318	152100	653429064	1988	1988	1988	1988	0
251	20250318	152000	653429064	1988	1988	1988	1988	0
252	20250318	151900	653429064	1988	1985	1988	1976	823
253	20250318	151800	651798739	1986	1986	1986	1986	0
254	20250318	151700	651798739	1986	1976	1986	1976	1003
255	20250318	151600	649816781	1987	1976	1987	1974	1632
256	20250318	151500	646593414	1976	1976	1976	1976	115
257	20250318	151400	646366174	1985	1985	1985	1985	98
258	20250318	151300	646171644	1982	1980	1982	1980	667
259	20250318	151200	644850850	1982	1982	1982	1982	600
260	20250318	151100	643661650	1985	1985	1985	1985	0
261	20250318	151000	643661650	1985	1985	1985	1985	50
262	20250318	150900	643562400	1985	1982	1985	1982	901
263	20250318	150800	641776615	1982	1983	1985	1982	1601
264	20250318	150700	638602630	1982	1982	1982	1982	3300
265	20250318	150600	632062030	1982	1982	1982	1982	1
266	20250318	150500	632060048	1975	1975	1975	1974	1112
267	20250318	150400	629864360	1975	1975	1975	1975	3
268	20250318	150300	629858435	1977	1977	1977	1977	0
269	20250318	150200	629858435	1977	1977	1977	1975	47
270	20250318	150100	629765556	1979	1979	1979	1979	0
271	20250318	150000	629765556	1979	1979	1979	1979	0
272	20250318	145900	629765556	1979	1965	1979	1965	44
273	20250318	145800	629678858	1981	1982	1982	1981	120
274	20250318	145700	629441118	1981	1981	1981	1981	0
275	20250318	145600	629441118	1981	1983	1983	1961	179
276	20250318	145500	629088297	1985	1977	1985	1977	305
277	20250318	145400	628484568	1977	1985	1985	1956	28343
278	20250318	145300	572461367	1984	1984	1984	1984	293
279	20250318	145200	571880055	1990	1990	1990	1990	0
280	20250318	145100	571880055	1990	1990	1990	1990	1
281	20250318	145000	571878065	1983	1983	1983	1983	0
282	20250318	144900	571878065	1983	1983	1983	1983	0
283	20250318	144800	571878065	1983	1983	1983	1983	0
284	20250318	144700	571878065	1983	1983	1983	1983	0
285	20250318	144600	571878065	1983	1983	1983	1983	0
286	20250318	144500	571878065	1983	1983	1983	1983	0
287	20250318	144400	571878065	1983	1983	1983	1983	464
288	20250318	144300	570957953	1983	1983	1983	1983	0
289	20250318	144200	570957953	1983	1983	1983	1983	0
290	20250318	144100	570957953	1983	1983	1983	1983	0
291	20250318	144000	570957953	1983	1983	1983	1983	0
292	20250318	143900	570957953	1983	1986	1986	1983	5000
293	20250318	143800	561039063	1987	1987	1987	1987	3
294	20250318	143700	561033102	1986	1986	1986	1986	0
295	20250318	143600	561033102	1986	1986	1986	1986	0
296	20250318	143500	561033102	1986	1986	1986	1986	0
297	20250318	143400	561033102	1986	1986	1986	1986	0
298	20250318	143300	561033102	1986	1986	1986	1986	150
299	20250318	143200	560735202	1986	1986	1986	1986	15
300	20250318	143100	560705412	1987	1987	1987	1987	0
301	20250318	143000	560705412	1987	1987	1987	1987	0
302	20250318	142900	560705412	1987	1987	1987	1987	0
303	20250318	142800	560705412	1987	1987	1987	1987	0
304	20250318	142700	560705412	1987	1987	1987	1987	0
305	20250318	142600	560705412	1987	1987	1987	1987	5
306	20250318	142500	560695477	1985	1985	1985	1985	0
307	20250318	142400	560695477	1985	1987	1987	1985	5500
308	20250318	142300	549774772	1987	1987	1987	1987	2
309	20250318	142200	549770798	1987	1987	1987	1987	628
310	20250318	142100	548522962	1988	1988	1988	1988	0
311	20250318	142000	548522962	1988	1988	1988	1988	0
312	20250318	141900	548522962	1988	1988	1988	1988	40
313	20250318	141800	548443442	1988	1988	1988	1988	10
314	20250318	141700	548423562	1988	1988	1988	1988	1021
315	20250318	141600	546393814	1989	1989	1989	1989	0
316	20250318	141500	546393814	1989	1989	1989	1989	712
317	20250318	141400	544977646	1989	1989	1989	1989	0
318	20250318	141300	544977646	1989	1989	1989	1989	1
319	20250318	141200	544975657	1992	1990	1992	1990	270
320	20250318	141100	544438077	1989	1989	1989	1989	0
321	20250318	141000	544438077	1989	1989	1989	1989	0
322	20250318	140900	544438077	1989	1989	1989	1989	0
323	20250318	140800	544438077	1989	1989	1989	1989	7
324	20250318	140700	544424154	1991	1991	1991	1991	0
325	20250318	140600	544424154	1991	1990	1991	1990	432
326	20250318	140500	543564102	1990	1990	1990	1990	0
327	20250318	140400	543564102	1990	1990	1990	1990	0
328	20250318	140300	543564102	1990	1990	1990	1990	0
329	20250318	140200	543564102	1990	1990	1990	1990	100
330	20250318	140100	543365102	1990	1990	1990	1990	3
331	20250318	140000	543359132	1990	1990	1990	1990	10
332	20250318	135900	543339232	1992	1992	1992	1992	10
333	20250318	135800	543319312	1992	1992	1992	1992	0
334	20250318	135700	543319312	1992	1992	1992	1992	0
335	20250318	135600	543319312	1992	1992	1992	1992	0
336	20250318	135500	543319312	1992	1992	1992	1992	4
337	20250318	135400	543311344	1986	1986	1986	1986	0
338	20250318	135300	543311344	1986	1986	1986	1986	0
339	20250318	135200	543311344	1986	1986	1986	1986	0
340	20250318	135100	543311344	1986	1986	1986	1986	0
341	20250318	135000	543311344	1986	1986	1986	1986	0
342	20250318	134900	543311344	1986	1987	1987	1986	6
343	20250318	134800	543299427	1986	1986	1986	1986	0
344	20250318	134700	543299427	1986	1988	1988	1986	501
345	20250318	134600	542304381	1992	1992	1992	1992	1
346	20250318	134500	542302389	1992	1992	1992	1992	0
347	20250318	134400	542302389	1992	1992	1992	1992	50
348	20250318	134300	542202789	1986	1987	1987	1986	1000
349	20250318	134200	540216009	1987	1987	1987	1987	20
350	20250318	134100	540176269	1987	1987	1987	1987	10
351	20250318	134000	540156399	1987	1987	1987	1987	0
352	20250318	133900	540156399	1987	1987	1987	1987	0
353	20250318	133800	540156399	1987	1987	1987	1987	0
354	20250318	133700	540156399	1987	1987	1987	1987	3
355	20250318	133600	540150438	1987	1987	1987	1987	0
356	20250318	133500	540150438	1987	1988	1988	1987	300
357	20250318	133400	539554306	1988	1988	1988	1988	0
358	20250318	133300	539554306	1988	1988	1988	1988	0
359	20250318	133200	539554306	1988	1988	1988	1988	0
360	20250318	133100	539554306	1988	1988	1988	1988	0
361	20250318	133000	539554306	1988	1988	1988	1988	1
362	20250318	132900	539552318	1987	1987	1987	1987	0
363	20250318	132800	539552318	1987	1987	1987	1987	30
364	20250318	132700	539492708	1992	1992	1992	1992	1
365	20250318	132600	539490716	1993	1993	1993	1993	0
366	20250318	132500	539490716	1993	1993	1993	1993	0
367	20250318	132400	539490716	1993	1993	1993	1993	0
368	20250318	132300	539490716	1993	1992	1993	1992	2057
369	20250318	132200	535392246	1992	1992	1992	1992	881
370	20250318	132100	533637294	1987	1987	1987	1987	0
371	20250318	132000	533637294	1987	1987	1987	1987	0
372	20250318	131900	533637294	1987	1987	1987	1987	0
373	20250318	131800	533637294	1987	1987	1987	1987	4
374	20250318	131700	533629346	1990	1990	1990	1990	371
375	20250318	131600	532891056	1986	1986	1986	1986	0
376	20250318	131500	532891056	1986	1986	1986	1986	0
377	20250318	131400	532891056	1986	1988	1988	1986	700
378	20250318	131300	531500532	1989	1989	1989	1989	0
379	20250318	131200	531500532	1989	1989	1989	1989	0
380	20250318	131100	531500532	1989	1989	1989	1989	0
381	20250318	131000	531500532	1989	1989	1989	1989	1000
382	20250318	130900	529511532	1989	1989	1989	1989	0
383	20250318	130800	529511532	1989	1989	1989	1989	92
384	20250318	130700	529328544	1990	1990	1990	1990	20
385	20250318	130600	529288744	1990	1990	1990	1990	0
386	20250318	130500	529288744	1990	1990	1990	1990	0
387	20250318	130400	529288744	1990	1990	1990	1990	739
388	20250318	130300	527818134	1990	1990	1990	1990	0
389	20250318	130200	527818134	1990	1990	1990	1990	261
390	20250318	130100	527298744	1990	1990	1990	1990	1
391	20250318	130000	527296754	1990	1990	1990	1990	0
392	20250318	125900	527296754	1990	1990	1990	1989	65
393	20250318	125800	527167414	1990	1990	1990	1990	0
394	20250318	125700	527167414	1990	1990	1990	1990	183
395	20250318	125600	526803244	1990	1990	1990	1990	0
396	20250318	125500	526803244	1990	1990	1990	1990	500
397	20250318	125400	525808244	1990	1990	1990	1990	0
398	20250318	125300	525808244	1990	1990	1990	1990	0
399	20250318	125200	525808244	1990	1990	1990	1990	0
400	20250318	125100	525808244	1990	1990	1990	1990	0
401	20250318	125000	525808244	1990	1990	1990	1990	0
402	20250318	124900	525808244	1990	1990	1990	1990	0
403	20250318	124800	525808244	1990	1990	1990	1990	0
404	20250318	124700	525808244	1990	1990	1990	1990	0
405	20250318	124600	525808244	1990	1990	1990	1990	0
406	20250318	124500	525808244	1990	1990	1990	1990	9
407	20250318	124400	525790334	1990	1990	1990	1990	0
408	20250318	124300	525790334	1990	1990	1990	1990	5000
409	20250318	124200	515840334	1990	1990	1990	1990	0
410	20250318	124100	515840334	1990	1990	1990	1990	0
411	20250318	124000	515840334	1990	1990	1990	1990	0
412	20250318	123900	515840334	1990	1990	1990	1990	0
413	20250318	123800	515840334	1990	1990	1990	1990	10
414	20250318	123700	515820434	1990	1990	1990	1990	0
415	20250318	123600	515820434	1990	1990	1990	1990	0
416	20250318	123500	515820434	1990	1992	1992	1990	110
417	20250318	123400	515601434	1992	1992	1992	1992	0
418	20250318	123300	515601434	1992	1992	1992	1992	0
419	20250318	123200	515601434	1992	1992	1992	1992	0
420	20250318	123100	515601434	1992	1992	1992	1992	0
421	20250318	123000	515601434	1992	1992	1992	1992	0
422	20250318	122900	515601434	1992	1992	1992	1992	1020
423	20250318	122800	513569594	1992	1992	1992	1992	0
424	20250318	122700	513569594	1992	1992	1992	1992	0
425	20250318	122600	513569594	1992	1992	1992	1992	200
426	20250318	122500	513171194	1989	1989	1989	1989	0
427	20250318	122400	513171194	1989	1989	1989	1989	0
428	20250318	122300	513171194	1989	1989	1989	1989	0
429	20250318	122200	513171194	1989	1989	1989	1989	0
430	20250318	122100	513171194	1989	1989	1989	1989	0
431	20250318	122000	513171194	1989	1989	1989	1989	0
432	20250318	121900	513171194	1989	1989	1989	1989	6
433	20250318	121800	513159260	1989	1989	1989	1989	5000
434	20250318	121700	503214260	1989	1989	1989	1989	5000
435	20250318	121600	493269260	1993	1993	1993	1993	0
436	20250318	121500	493269260	1993	1993	1993	1993	80
437	20250318	121400	493109820	1993	1993	1993	1993	0
438	20250318	121300	493109820	1993	1993	1993	1993	101
439	20250318	121200	492908527	1988	1988	1988	1988	0
440	20250318	121100	492908527	1988	1988	1988	1988	0
441	20250318	121000	492908527	1988	1986	1988	1986	1271
442	20250318	120900	490383779	1986	1986	1986	1986	0
443	20250318	120800	490383779	1986	1986	1986	1986	1
444	20250318	120700	490381793	1979	1979	1979	1979	0
445	20250318	120600	490381793	1979	1979	1979	1979	0
446	20250318	120500	490381793	1979	1986	1986	1979	5
447	20250318	120400	490371870	1987	1987	1987	1987	0
448	20250318	120300	490371870	1987	1987	1987	1987	0
449	20250318	120200	490371870	1987	1987	1987	1987	0
450	20250318	120100	490371870	1987	1987	1987	1987	0
451	20250318	120000	490371870	1987	1987	1987	1987	0
452	20250318	115900	490371870	1987	1987	1987	1987	0
453	20250318	115800	490371870	1987	1987	1987	1987	0
454	20250318	115700	490371870	1987	1989	1989	1979	11202
455	20250318	115600	468198246	1981	1989	1989	1981	61
456	20250318	115500	468077397	1980	1984	1984	1980	8024
457	20250318	115400	452178367	1985	1986	1986	1985	800
458	20250318	115300	450590344	1985	1985	1985	1985	0
459	20250318	115200	450590344	1985	1985	1985	1985	0
460	20250318	115100	450590344	1985	1998	1998	1985	7002
461	20250318	115000	436681765	2000	2005	2005	2000	577
462	20250318	114900	435527380	2000	1993	2010	1993	28319
463	20250318	114800	378766386	1985	1985	1985	1985	0
464	20250318	114700	378766386	1985	1985	1985	1985	3500
465	20250318	114600	371818886	1985	1985	1985	1985	2
466	20250318	114500	371814916	1995	1995	1995	1995	1
467	20250318	114400	371812921	1995	1985	1995	1985	1895
468	20250318	114300	368051336	1995	1995	1995	1995	1
469	20250318	114200	368049341	1985	1989	1989	1985	10000
470	20250318	114100	348178675	1989	1989	1989	1989	0
471	20250318	114000	348178675	1989	1990	1990	1989	408
472	20250318	113900	347367119	1990	1991	1991	1990	3319
473	20250318	113800	340762306	1991	1991	1991	1991	7
474	20250318	113700	340748369	1991	1991	1991	1991	1
475	20250318	113600	340746378	1991	1991	1991	1991	0
476	20250318	113500	340746378	1991	1991	1991	1991	42
477	20250318	113400	340662756	1990	1990	1990	1990	0
478	20250318	113300	340662756	1990	1990	1990	1990	0
479	20250318	113200	340662756	1990	1990	1990	1990	0
480	20250318	113100	340662756	1990	1991	1991	1990	500
481	20250318	113000	339667727	1992	1992	1992	1992	2
482	20250318	112900	339663743	1992	1992	1992	1992	1
483	20250318	112800	339661751	1992	1992	1992	1992	0
484	20250318	112700	339661751	1992	1992	1992	1992	0
485	20250318	112600	339661751	1992	1992	1992	1992	0
486	20250318	112500	339661751	1992	1992	1992	1992	0
487	20250318	112400	339661751	1992	1992	1992	1992	960
488	20250318	112300	337749431	1992	1992	1992	1992	13
489	20250318	112200	337723535	1992	1992	1992	1992	297
490	20250318	112100	337131911	1992	1992	1992	1992	3803
491	20250318	112000	329556335	1991	1992	1992	1991	19
492	20250318	111900	329518502	1992	1992	1992	1992	0
493	20250318	111800	329518502	1992	1993	1993	1992	1193
494	20250318	111700	327141968	1993	1993	1993	1993	0
495	20250318	111600	327141968	1993	1993	1993	1993	20
496	20250318	111500	327102108	1994	1994	1994	1994	20
497	20250318	111400	327062228	1994	1994	1994	1994	0
498	20250318	111300	327062228	1994	1994	1994	1994	0
499	20250318	111200	327062228	1994	1994	1994	1994	0
500	20250318	111100	327062228	1994	1994	1994	1994	0
501	20250318	111000	327062228	1994	1994	1994	1994	1
502	20250318	110900	327060234	1994	1994	1994	1994	0
503	20250318	110800	327060234	1994	1994	1994	1994	30
504	20250318	110700	327000414	1993	1993	1993	1993	0
505	20250318	110600	327000414	1993	1993	1993	1993	0
506	20250318	110500	327000414	1993	1993	1993	1993	0
507	20250318	110400	327000414	1993	1993	1993	1993	0
508	20250318	110300	327000414	1993	1993	1993	1993	0
509	20250318	110200	327000414	1993	1993	1993	1993	0
510	20250318	110100	327000414	1993	1993	1993	1993	0
511	20250318	110000	327000414	1993	1993	1993	1993	163
512	20250318	105900	326675555	1993	1993	1993	1993	0
513	20250318	105800	326675555	1993	1993	1993	1993	479
514	20250318	105700	325720908	1993	1993	1993	1993	0
515	20250318	105600	325720908	1993	1993	1993	1993	0
516	20250318	105500	325720908	1993	1993	1993	1993	0
517	20250318	105400	325720908	1993	1993	1993	1993	0
518	20250318	105300	325720908	1993	1993	1993	1993	0
519	20250318	105200	325720908	1993	1993	1993	1993	0
520	20250318	105100	325720908	1993	1993	1993	1993	0
521	20250318	105000	325720908	1993	1993	1993	1993	0
522	20250318	104900	325720908	1993	1992	1993	1992	1501
523	20250318	104800	322729416	1993	1993	1993	1993	0
524	20250318	104700	322729416	1993	1993	1993	1993	0
525	20250318	104600	322729416	1993	1993	1993	1993	50
526	20250318	104500	322629766	1993	1993	1993	1993	0
527	20250318	104400	322629766	1993	1993	1993	1993	0
528	20250318	104300	322629766	1993	1993	1993	1993	0
529	20250318	104200	322629766	1993	1993	1993	1993	0
530	20250318	104100	322629766	1993	1993	1993	1993	0
531	20250318	104000	322629766	1993	1993	1993	1993	20
532	20250318	103900	322589906	1993	1993	1993	1993	0
533	20250318	103800	322589906	1993	1993	1993	1993	3
534	20250318	103700	322583927	1993	1991	1993	1991	8
535	20250318	103600	322567989	1993	1994	1994	1993	351
536	20250318	103500	321868439	1993	1993	1993	1993	0
537	20250318	103400	321868439	1993	1993	1993	1993	10
538	20250318	103300	321848509	1993	1993	1993	1993	0
539	20250318	103200	321848509	1993	1993	1993	1993	0
540	20250318	103100	321848509	1993	1993	1993	1993	0
541	20250318	103000	321848509	1993	1993	1993	1993	0
542	20250318	102900	321848509	1993	1993	1993	1993	0
543	20250318	102800	321848509	1993	1993	1993	1993	0
544	20250318	102700	321848509	1993	1993	1993	1993	0
545	20250318	102600	321848509	1993	1993	1993	1993	0
546	20250318	102500	321848509	1993	1993	1993	1993	0
547	20250318	102400	321848509	1993	1993	1993	1993	0
548	20250318	102300	321848509	1993	1993	1993	1993	0
549	20250318	102200	321848509	1993	1993	1993	1993	0
550	20250318	102100	321848509	1993	1996	1997	1993	612
551	20250318	102000	320626959	1996	1996	1996	1996	0
552	20250318	101900	320626959	1996	1996	1996	1996	2
553	20250318	101800	320622967	1996	1996	1996	1996	100
554	20250318	101700	320423367	1997	1997	1997	1997	0
555	20250318	101600	320423367	1997	1991	1997	1990	1321
556	20250318	101500	317794529	1997	1997	1997	1997	0
557	20250318	101400	317794529	1997	1997	1997	1997	6
558	20250318	101300	317782547	1997	1992	1997	1992	281
559	20250318	101200	317221526	1992	1992	1992	1992	4920
560	20250318	101100	307420886	1992	1992	1992	1992	0
561	20250318	101000	307420886	1992	1992	1992	1992	10
562	20250318	100900	307400966	1992	1994	1994	1992	40
563	20250318	100800	307321246	1995	1996	1996	1995	70
564	20250318	100700	307181576	1996	1987	1996	1987	208
565	20250318	100600	306768235	1987	1987	1987	1986	258
566	20250318	100500	306255727	1986	1988	1988	1986	2558
567	20250318	100400	301175403	1986	1986	1986	1986	720
568	20250318	100300	299745483	1986	1988	1988	1986	3211
569	20250318	100200	293365466	1987	1990	1990	1987	5939
570	20250318	100100	281555769	1990	1990	1990	1989	1117
571	20250318	100000	279334039	1991	1998	1998	1991	104
572	20250318	095900	279126968	1990	1990	1990	1990	500
573	20250318	095800	278131968	1989	1989	1989	1989	0
574	20250318	095700	278131968	1989	1990	1990	1989	198
575	20250318	095600	277738044	1990	1994	1994	1990	2986
576	20250318	095500	271795464	1996	1996	1996	1996	0
577	20250318	095400	271795464	1996	1996	1996	1996	30
578	20250318	095300	271735584	1998	1998	1998	1998	0
579	20250318	095200	271735584	1998	1997	1998	1997	442
580	20250318	095100	270852498	1998	1998	1998	1998	10
581	20250318	095000	270832518	1998	1998	1998	1998	1
582	20250318	094900	270830520	1998	1998	1998	1998	0
583	20250318	094800	270830520	1998	1998	1998	1998	100
584	20250318	094700	270630720	1998	1998	1998	1998	46
585	20250318	094600	270538812	1998	1998	1998	1998	0
586	20250318	094500	270538812	1998	1998	1998	1998	217
587	20250318	094400	270105246	1998	1994	1998	1994	329
588	20250318	094300	269449160	1994	1992	1994	1992	971
589	20250318	094200	267514776	1990	1990	1990	1990	0
590	20250318	094100	267514776	1990	1990	1990	1990	6882
591	20250318	094000	253819596	1989	1989	1989	1989	52
592	20250318	093900	253716168	1989	1989	1989	1989	43
593	20250318	093800	253630641	1988	1988	1988	1988	31
594	20250318	093700	253569013	1987	1988	1988	1987	1371
595	20250318	093600	250844777	1988	1990	1990	1988	8879
596	20250318	093500	233181138	1990	1991	1991	1990	561
597	20250318	093400	232064733	1993	1993	1993	1993	38
598	20250318	093300	231988999	1993	1991	1993	1991	8960
599	20250318	093200	214141715	1992	1992	1992	1992	327
600	20250318	093100	213490331	1992	1992	1992	1992	0
601	20250318	093000	213490331	1992	1992	1992	1992	135
602	20250318	092900	213221411	1992	1992	1992	1992	520
603	20250318	092800	212185571	1992	1990	1993	1990	7663
604	20250318	092700	196916777	1992	1995	1995	1991	27176
605	20250318	092600	142758672	1995	1995	1995	1995	1000
606	20250318	092500	140763672	2000	2000	2000	2000	0
607	20250318	092400	140763672	2000	1998	2000	1998	12388
608	20250318	092300	116002562	1998	1994	1998	1994	1987
609	20250318	092200	112035982	1994	1995	1995	1994	8187
610	20250318	092100	95709104	1998	1994	1998	1994	201
611	20250318	092000	95307510	1994	1994	1994	1994	1
612	20250318	091900	95305516	1993	1996	1996	1993	700
613	20250318	091800	93909361	1998	1998	1998	1998	975
614	20250318	091700	91961311	1998	2005	2005	1998	5675
615	20250318	091600	80607264	2010	2010	2010	2005	2004
616	20250318	091500	76589224	2010	2000	2010	2000	7958
617	20250318	091400	60626689	2000	2010	2010	2000	2100
618	20250318	091300	56425689	1998	2010	2010	1998	6989
619	20250318	091200	42420498	2010	2000	2010	2000	6492
620	20250318	091100	29410653	2000	1998	2000	1998	1565
621	20250318	091000	26280951	1998	2005	2005	1998	4901
622	20250318	090900	16487218	2005	2000	2005	2000	508
623	20250318	090800	15469568	2005	1994	2005	1994	2533
624	20250318	090700	10407856	1994	1994	1994	1990	172
625	20250318	090600	10065052	1994	1990	1994	1989	1101
626	20250318	090500	7874102	1991	1992	1992	1991	657
627	20250318	090400	6565465	1994	1998	1998	1993	43
628	20250318	090300	6479714	1998	1992	1998	1992	2
629	20250318	090200	6475724	1999	1992	1999	1990	1530
630	20250318	090100	3430007	1999	1999	1999	1999	0
631	20250318	090000	3430007	1999	1993	1999	1993	1721