KissMeData/007110/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	185000	1068440651	1980	1980	1980	1980	7625
3	20250313	184900	1068440651	1980	1980	1980	1980	0
4	20250313	184800	1068440651	1980	1980	1980	1980	0
5	20250313	184700	1068440651	1980	1980	1980	1980	0
6	20250313	184600	1068440651	1980	1980	1980	1980	0
7	20250313	184500	1068440651	1980	1980	1980	1980	0
8	20250313	184400	1068440651	1980	1980	1980	1980	0
9	20250313	184300	1068440651	1980	1980	1980	1980	0
10	20250313	184200	1068440651	1980	1980	1980	1980	0
11	20250313	184100	1068440651	1980	1980	1980	1980	0
12	20250313	184000	1068440651	1980	1980	1980	1980	0
13	20250313	183900	1068440651	1980	1980	1980	1980	0
14	20250313	183800	1068440651	1980	1980	1980	1980	0
15	20250313	183700	1068440651	1980	1980	1980	1980	0
16	20250313	183600	1068440651	1980	1980	1980	1980	0
17	20250313	183500	1068440651	1980	1980	1980	1980	0
18	20250313	183400	1068440651	1980	1980	1980	1980	0
19	20250313	183300	1068440651	1980	1980	1980	1980	0
20	20250313	183200	1068440651	1980	1980	1980	1980	0
21	20250313	183100	1068440651	1980	1980	1980	1980	0
22	20250313	183000	1068440651	1980	1980	1980	1980	0
23	20250313	182900	1068440651	1980	1980	1980	1980	0
24	20250313	182800	1068440651	1980	1980	1980	1980	0
25	20250313	182700	1068440651	1980	1980	1980	1980	0
26	20250313	182600	1068440651	1980	1980	1980	1980	0
27	20250313	182500	1068440651	1980	1980	1980	1980	0
28	20250313	182400	1068440651	1980	1980	1980	1980	0
29	20250313	182300	1068440651	1980	1980	1980	1980	0
30	20250313	182200	1068440651	1980	1980	1980	1980	0
31	20250313	182100	1068440651	1980	1980	1980	1980	0
32	20250313	182000	1068440651	1980	1980	1980	1980	7625
33	20250313	181900	1068440651	1980	1980	1980	1980	0
34	20250313	181800	1068440651	1980	1980	1980	1980	0
35	20250313	181700	1068440651	1980	1980	1980	1980	0
36	20250313	181600	1068440651	1980	1980	1980	1980	0
37	20250313	181500	1068440651	1980	1980	1980	1980	0
38	20250313	181400	1068440651	1980	1980	1980	1980	0
39	20250313	181300	1068440651	1980	1980	1980	1980	0
40	20250313	181200	1068440651	1980	1980	1980	1980	0
41	20250313	181100	1068440651	1980	1980	1980	1980	0
42	20250313	181000	1068440651	1980	1980	1980	1980	0
43	20250313	180900	1068440651	1980	1980	1980	1980	0
44	20250313	180800	1068440651	1980	1980	1980	1980	0
45	20250313	180700	1068440651	1980	1980	1980	1980	0
46	20250313	180600	1068440651	1980	1980	1980	1980	0
47	20250313	180500	1068440651	1980	1980	1980	1980	0
48	20250313	180400	1068440651	1980	1980	1980	1980	0
49	20250313	180300	1068440651	1980	1980	1980	1980	0
50	20250313	180200	1068440651	1980	1980	1980	1980	0
51	20250313	180100	1068440651	1980	1980	1980	1980	0
52	20250313	180000	1068440651	1980	1980	1980	1980	0
53	20250313	175900	1068440651	1980	1980	1980	1980	0
54	20250313	175800	1068440651	1980	1980	1980	1980	0
55	20250313	175700	1068440651	1980	1980	1980	1980	0
56	20250313	175600	1068440651	1980	1980	1980	1980	0
57	20250313	175500	1068440651	1980	1980	1980	1980	0
58	20250313	175400	1068440651	1980	1980	1980	1980	0
59	20250313	175300	1068440651	1980	1980	1980	1980	0
60	20250313	175200	1068440651	1980	1980	1980	1980	0
61	20250313	175100	1068440651	1980	1980	1980	1980	0
62	20250313	175000	1068440651	1980	1980	1980	1980	7625
63	20250313	174900	1068440651	1980	1980	1980	1980	0
64	20250313	174800	1068440651	1980	1980	1980	1980	0
65	20250313	174700	1068440651	1980	1980	1980	1980	0
66	20250313	174600	1068440651	1980	1980	1980	1980	0
67	20250313	174500	1068440651	1980	1980	1980	1980	0
68	20250313	174400	1068440651	1980	1980	1980	1980	0
69	20250313	174300	1068440651	1980	1980	1980	1980	0
70	20250313	174200	1068440651	1980	1980	1980	1980	0
71	20250313	174100	1068440651	1980	1980	1980	1980	0
72	20250313	174000	1068440651	1980	1980	1980	1980	0
73	20250313	173900	1068440651	1980	1980	1980	1980	0
74	20250313	173800	1068440651	1980	1980	1980	1980	0
75	20250313	173700	1068440651	1980	1980	1980	1980	0
76	20250313	173600	1068440651	1980	1980	1980	1980	0
77	20250313	173500	1068440651	1980	1980	1980	1980	0
78	20250313	173400	1068440651	1980	1980	1980	1980	0
79	20250313	173300	1068440651	1980	1980	1980	1980	0
80	20250313	173200	1068440651	1980	1980	1980	1980	0
81	20250313	173100	1068440651	1980	1980	1980	1980	0
82	20250313	173000	1068440651	1980	1980	1980	1980	0
83	20250313	172900	1068440651	1980	1980	1980	1980	0
84	20250313	172800	1068440651	1980	1980	1980	1980	0
85	20250313	172700	1068440651	1980	1980	1980	1980	0
86	20250313	172600	1068440651	1980	1980	1980	1980	0
87	20250313	172500	1068440651	1980	1980	1980	1980	0
88	20250313	172400	1068440651	1980	1980	1980	1980	0
89	20250313	172300	1068440651	1980	1980	1980	1980	0
90	20250313	172200	1068440651	1980	1980	1980	1980	0
91	20250313	172100	1068440651	1980	1980	1980	1980	0
92	20250313	172000	1068440651	1980	1980	1980	1980	7625
93	20250313	171900	1068440651	1980	1980	1980	1980	0
94	20250313	171800	1068440651	1980	1980	1980	1980	0
95	20250313	171700	1068440651	1980	1980	1980	1980	0
96	20250313	171600	1068440651	1980	1980	1980	1980	0
97	20250313	171500	1068440651	1980	1980	1980	1980	0
98	20250313	171400	1068440651	1980	1980	1980	1980	0
99	20250313	171300	1068440651	1980	1980	1980	1980	0
100	20250313	171200	1068440651	1980	1980	1980	1980	0
101	20250313	171100	1068440651	1980	1980	1980	1980	0
102	20250313	171000	1068440651	1980	1980	1980	1980	0
103	20250313	170900	1068440651	1980	1980	1980	1980	0
104	20250313	170800	1068440651	1980	1980	1980	1980	0
105	20250313	170700	1068440651	1980	1980	1980	1980	0
106	20250313	170600	1068440651	1980	1980	1980	1980	0
107	20250313	170500	1068440651	1980	1980	1980	1980	0
108	20250313	170400	1068440651	1980	1980	1980	1980	0
109	20250313	170300	1068440651	1980	1980	1980	1980	0
110	20250313	170200	1068440651	1980	1980	1980	1980	0
111	20250313	170100	1068440651	1980	1980	1980	1980	0
112	20250313	170000	1068440651	1980	1980	1980	1980	0
113	20250313	165900	1068440651	1980	1980	1980	1980	0
114	20250313	165800	1068440651	1980	1980	1980	1980	0
115	20250313	165700	1068440651	1980	1980	1980	1980	0
116	20250313	165600	1068440651	1980	1980	1980	1980	0
117	20250313	165500	1068440651	1980	1980	1980	1980	0
118	20250313	165400	1068440651	1980	1980	1980	1980	0
119	20250313	165300	1068440651	1980	1980	1980	1980	0
120	20250313	165200	1068440651	1980	1980	1980	1980	0
121	20250313	165100	1068440651	1980	1980	1980	1980	0
122	20250313	165000	1068440651	1980	1980	1980	1980	7625
123	20250313	164900	1068440651	1980	1980	1980	1980	0
124	20250313	164800	1068440651	1980	1980	1980	1980	0
125	20250313	164700	1068440651	1980	1980	1980	1980	0
126	20250313	164600	1068440651	1980	1980	1980	1980	0
127	20250313	164500	1068440651	1980	1980	1980	1980	0
128	20250313	164400	1068440651	1980	1980	1980	1980	0
129	20250313	164300	1068440651	1980	1980	1980	1980	0
130	20250313	164200	1068440651	1980	1980	1980	1980	0
131	20250313	164100	1068440651	1980	1980	1980	1980	0
132	20250313	164000	1068440651	1980	1980	1980	1980	0
133	20250313	163900	1068440651	1980	1980	1980	1980	0
134	20250313	163800	1068440651	1980	1980	1980	1980	0
135	20250313	163700	1068440651	1980	1980	1980	1980	0
136	20250313	163600	1068440651	1980	1980	1980	1980	0
137	20250313	163500	1068440651	1980	1980	1980	1980	0
138	20250313	163400	1068440651	1980	1980	1980	1980	0
139	20250313	163300	1068440651	1980	1980	1980	1980	0
140	20250313	163200	1068440651	1980	1980	1980	1980	0
141	20250313	163100	1068440651	1980	1980	1980	1980	0
142	20250313	163000	1068440651	1980	1980	1980	1980	0
143	20250313	162900	1068440651	1980	1980	1980	1980	0
144	20250313	162800	1068440651	1980	1980	1980	1980	0
145	20250313	162700	1068440651	1980	1980	1980	1980	0
146	20250313	162600	1068440651	1980	1980	1980	1980	0
147	20250313	162500	1068440651	1980	1980	1980	1980	0
148	20250313	162400	1068440651	1980	1980	1980	1980	0
149	20250313	162300	1068440651	1980	1980	1980	1980	0
150	20250313	162200	1068440651	1980	1980	1980	1980	0
151	20250313	162100	1068440651	1980	1980	1980	1980	0
152	20250313	162000	1068440651	1980	1980	1980	1980	7625
153	20250313	161900	1068440651	1980	1980	1980	1980	0
154	20250313	161800	1068440651	1980	1980	1980	1980	0
155	20250313	161700	1068440651	1980	1980	1980	1980	0
156	20250313	161600	1068440651	1980	1980	1980	1980	0
157	20250313	161500	1068440651	1980	1980	1980	1980	0
158	20250313	161400	1068440651	1980	1980	1980	1980	0
159	20250313	161300	1068440651	1980	1980	1980	1980	0
160	20250313	161200	1068440651	1980	1980	1980	1980	0
161	20250313	161100	1068440651	1980	1980	1980	1980	0
162	20250313	161000	1068440651	1980	1980	1980	1980	0
163	20250313	160900	1068440651	1980	1980	1980	1980	0
164	20250313	160800	1068440651	1980	1980	1980	1980	0
165	20250313	160700	1068440651	1980	1980	1980	1980	0
166	20250313	160600	1068440651	1980	1980	1980	1980	0
167	20250313	160500	1068440651	1980	1980	1980	1980	0
168	20250313	160400	1068440651	1980	1980	1980	1980	0
169	20250313	160300	1068440651	1980	1980	1980	1980	0
170	20250313	160200	1068440651	1980	1980	1980	1980	0
171	20250313	160100	1068440651	1980	1980	1980	1980	0
172	20250313	160000	1068440651	1980	1980	1980	1980	0
173	20250313	155900	1068440651	1980	1980	1980	1980	0
174	20250313	155800	1068440651	1980	1980	1980	1980	0
175	20250313	155700	1068440651	1980	1980	1980	1980	0
176	20250313	155600	1068440651	1980	1980	1980	1980	0
177	20250313	155500	1068440651	1980	1980	1980	1980	0
178	20250313	155400	1068440651	1980	1980	1980	1980	0
179	20250313	155300	1068440651	1980	1980	1980	1980	0
180	20250313	155200	1068440651	1980	1980	1980	1980	0
181	20250313	155100	1068440651	1980	1980	1980	1980	0
182	20250313	155000	1068440651	1980	1980	1980	1980	7625
183	20250313	154900	1068440651	1980	1980	1980	1980	0
184	20250313	154800	1068440651	1980	1980	1980	1980	0
185	20250313	154700	1068440651	1980	1980	1980	1980	0
186	20250313	154600	1068440651	1980	1980	1980	1980	0
187	20250313	154500	1068440651	1980	1980	1980	1980	0
188	20250313	154400	1068440651	1980	1980	1980	1980	0
189	20250313	154300	1068440651	1980	1980	1980	1980	0
190	20250313	154200	1068440651	1980	1980	1980	1980	0
191	20250313	154100	1068440651	1980	1980	1980	1980	0
192	20250313	154000	1068440651	1980	1980	1980	1980	0
193	20250313	153900	1068440651	1980	1980	1980	1980	0
194	20250313	153800	1068440651	1980	1980	1980	1980	0
195	20250313	153700	1068440651	1980	1980	1980	1980	0
196	20250313	153600	1068440651	1980	1980	1980	1980	0
197	20250313	153500	1068440651	1980	1980	1980	1980	0
198	20250313	153400	1068440651	1980	1980	1980	1980	0
199	20250313	153300	1068440651	1980	1980	1980	1980	0
200	20250313	153200	1068440651	1980	1980	1980	1980	0
201	20250313	153100	1068440651	1980	1980	1980	1980	0
202	20250313	153000	1068440651	1980	1980	1980	1980	7625
203	20250313	152900	1053343151	1979	1979	1979	1979	0
204	20250313	152800	1053343151	1979	1979	1979	1979	0
205	20250313	152700	1053343151	1979	1979	1979	1979	0
206	20250313	152600	1053343151	1979	1979	1979	1979	0
207	20250313	152500	1053343151	1979	1979	1979	1979	0
208	20250313	152400	1053343151	1979	1979	1979	1979	0
209	20250313	152300	1053343151	1979	1979	1979	1979	0
210	20250313	152200	1053343151	1979	1979	1979	1979	0
211	20250313	152100	1053343151	1979	1979	1979	1979	0
212	20250313	152000	1053343151	1979	1979	1979	1979	0
213	20250313	151900	1053343151	1979	1979	1979	1977	4516
214	20250313	151800	1044412374	1979	1979	1979	1977	62
215	20250313	151700	1044289756	1979	1978	1979	1977	2135
216	20250313	151600	1040067947	1978	1979	1979	1978	621
217	20250313	151500	1038839108	1979	1982	1982	1979	913
218	20250313	151400	1037031194	1981	1983	1984	1981	1031
219	20250313	151300	1034986444	1984	1975	1984	1975	8512
220	20250313	151200	1018120298	1975	1976	1976	1975	5224
221	20250313	151100	1007802534	1976	1977	1977	1976	2546
222	20250313	151000	1002771587	1976	1977	1978	1976	1087
223	20250313	150900	1000622693	1978	1978	1978	1978	84
224	20250313	150800	1000456541	1978	1977	1979	1977	72
225	20250313	150700	1000314156	1977	1979	1979	1977	537
226	20250313	150600	999252420	1979	1978	1979	1978	511
227	20250313	150500	998241651	1979	1979	1979	1979	467
228	20250313	150400	997317458	1979	1980	1980	1979	205
229	20250313	150300	996911758	1980	1979	1980	1979	102
230	20250313	150200	996709899	1979	1979	1979	1979	400
231	20250313	150100	995918299	1979	1979	1979	1979	4
232	20250313	150000	995910383	1977	1977	1977	1977	2599
233	20250313	145900	990772160	1977	1977	1977	1976	152
234	20250313	145800	990471757	1977	1976	1977	1976	11
235	20250313	145700	990450020	1977	1977	1977	1977	1
236	20250313	145600	990448043	1976	1976	1976	1976	553
237	20250313	145500	989355315	1977	1977	1977	1977	1
238	20250313	145400	989353338	1975	1976	1977	1975	1794
239	20250313	145300	985808498	1977	1977	1977	1977	2
240	20250313	145200	985804544	1977	1977	1977	1977	40
241	20250313	145100	985725464	1977	1977	1977	1977	0
242	20250313	145000	985725464	1977	1977	1977	1977	0
243	20250313	144900	985725464	1977	1977	1977	1976	1410
244	20250313	144800	982939259	1977	1977	1977	1977	619
245	20250313	144700	981715496	1977	1977	1977	1977	1440
246	20250313	144600	978868616	1979	1979	1979	1979	0
247	20250313	144500	978868616	1979	1978	1979	1978	853
248	20250313	144400	977181377	1979	1982	1982	1979	1212
249	20250313	144300	974782826	1978	1978	1978	1978	205
250	20250313	144200	974377336	1982	1978	1982	1978	212
251	20250313	144100	973957996	1979	1979	1979	1979	211
252	20250313	144000	973540427	1982	1977	1982	1977	52
253	20250313	143900	973437613	1976	1982	1982	1976	1592
254	20250313	143800	970289610	1981	1982	1982	1981	193
255	20250313	143700	969907136	1985	1985	1985	1984	1679
256	20250313	143600	966575996	1985	1981	1985	1980	3479
257	20250313	143500	959681740	1981	1980	1981	1980	1205
258	20250313	143400	957295646	1980	1980	1980	1979	1469
259	20250313	143300	954387027	1980	1982	1982	1980	266
260	20250313	143200	953860341	1978	1980	1982	1978	782
261	20250313	143100	952311987	1980	1980	1980	1980	820
262	20250313	143000	950688387	1980	1980	1980	1980	1
263	20250313	142900	950686407	1980	1980	1980	1980	0
264	20250313	142800	950686407	1980	1980	1980	1980	0
265	20250313	142700	950686407	1980	1980	1980	1980	0
266	20250313	142600	950686407	1980	1980	1980	1980	47
267	20250313	142500	950593347	1980	1980	1980	1977	545
268	20250313	142400	949515747	1980	1977	1980	1977	510
269	20250313	142300	948507447	1980	1977	1980	1977	2594
270	20250313	142200	943379079	1977	1977	1977	1977	5
271	20250313	142100	943369194	1977	1976	1977	1976	29
272	20250313	142000	943311871	1977	1977	1977	1977	262
273	20250313	141900	942793897	1977	1977	1977	1977	1
274	20250313	141800	942791920	1977	1977	1977	1977	1
275	20250313	141700	942789943	1977	1977	1977	1977	2
276	20250313	141600	942785989	1976	1976	1976	1976	2316
277	20250313	141500	938209573	1975	1975	1975	1975	320
278	20250313	141400	937577573	1976	1976	1976	1976	38
279	20250313	141300	937502485	1976	1976	1976	1976	150
280	20250313	141200	937206085	1976	1977	1977	1976	1007
281	20250313	141100	935216246	1977	1977	1977	1977	571
282	20250313	141000	934087379	1977	1979	1979	1977	753
283	20250313	140900	932598533	1978	1979	1979	1978	200
284	20250313	140800	932202787	1979	1979	1979	1979	47
285	20250313	140700	932109774	1980	1980	1980	1980	0
286	20250313	140600	932109774	1980	1979	1980	1979	19
287	20250313	140500	932072171	1979	1980	1980	1979	701
288	20250313	140400	930684641	1983	1982	1983	1977	2672
289	20250313	140300	925399018	1980	1980	1980	1980	35
290	20250313	140200	925329718	1980	1982	1983	1980	1877
291	20250313	140100	921610737	1982	1980	1982	1980	1003
292	20250313	140000	919623891	1976	1976	1976	1976	0
293	20250313	135900	919623891	1976	1980	1980	1976	1845
294	20250313	135800	915973305	1980	1983	1983	1980	309
295	20250313	135700	915361448	1983	1980	1983	1980	2171
296	20250313	135600	911062862	1980	1978	1980	1975	2545
297	20250313	135500	906034790	1980	1980	1980	1980	0
298	20250313	135400	906034790	1980	1980	1980	1980	0
299	20250313	135300	906034790	1980	1980	1980	1980	0
300	20250313	135200	906034790	1980	1980	1980	1980	0
301	20250313	135100	906034790	1980	1983	1983	1980	388
302	20250313	135000	905266544	1983	1983	1983	1983	0
303	20250313	134900	905266544	1983	1983	1983	1983	0
304	20250313	134800	905266544	1983	1978	1983	1978	31
305	20250313	134700	905205201	1978	1978	1978	1978	153
306	20250313	134600	904902567	1978	1979	1979	1978	924
307	20250313	134500	903074790	1978	1979	1979	1978	144
308	20250313	134400	902789867	1979	1979	1979	1979	656
309	20250313	134300	901491643	1979	1979	1979	1979	0
310	20250313	134200	901491643	1979	1979	1979	1979	1811
311	20250313	134100	897907674	1979	1979	1979	1979	0
312	20250313	134000	897907674	1979	1979	1979	1979	1050
313	20250313	133900	895829724	1979	1979	1979	1979	57
314	20250313	133800	895716921	1980	1979	1980	1979	7
315	20250313	133700	895703062	1983	1983	1983	1983	0
316	20250313	133600	895703062	1983	1983	1983	1983	0
317	20250313	133500	895703062	1983	1983	1983	1983	63
318	20250313	133400	895578133	1979	1979	1979	1979	11
319	20250313	133300	895556364	1979	1979	1979	1979	0
320	20250313	133200	895556364	1979	1982	1982	1979	5437
321	20250313	133100	884796022	1982	1983	1983	1982	1447
322	20250313	133000	881926627	1986	1986	1986	1986	0
323	20250313	132900	881926627	1986	1985	1986	1985	1000
324	20250313	132800	879940929	1986	1983	1986	1983	1468
325	20250313	132700	877027533	1986	1986	1986	1986	0
326	20250313	132600	877027533	1986	1986	1986	1986	0
327	20250313	132500	877027533	1986	1986	1986	1986	0
328	20250313	132400	877027533	1986	1986	1986	1986	0
329	20250313	132300	877027533	1986	1986	1986	1986	0
330	20250313	132200	877027533	1986	1986	1986	1986	0
331	20250313	132100	877027533	1986	1986	1986	1986	0
332	20250313	132000	877027533	1986	1986	1986	1986	0
333	20250313	131900	877027533	1986	1986	1986	1986	2
334	20250313	131800	877023561	1985	1985	1985	1985	2100
335	20250313	131700	872855061	1983	1975	1983	1974	9727
336	20250313	131600	853639885	1973	1975	1975	1973	380
337	20250313	131500	852890109	1975	1975	1975	1975	100
338	20250313	131400	852692609	1975	1975	1975	1974	1474
339	20250313	131300	849782923	1974	1974	1974	1974	294
340	20250313	131200	849202567	1974	1973	1974	1973	51
341	20250313	131100	849101913	1974	1974	1974	1974	0
342	20250313	131000	849101913	1974	1975	1975	1974	317
343	20250313	130900	848476013	1975	1975	1975	1975	120
344	20250313	130800	848239013	1975	1975	1975	1975	0
345	20250313	130700	848239013	1975	1975	1975	1975	203
346	20250313	130600	847838088	1975	1975	1975	1975	0
347	20250313	130500	847838088	1975	1975	1976	1975	2805
348	20250313	130400	842298108	1976	1977	1977	1976	446
349	20250313	130300	841416712	1977	1981	1981	1977	1364
350	20250313	130200	838719956	1978	1981	1981	1978	1000
351	20250313	130100	836741938	1978	1978	1978	1978	377
352	20250313	130000	835996232	1978	1978	1979	1978	101
353	20250313	125900	835796453	1978	1982	1982	1978	11739
354	20250313	125800	812559966	1982	1982	1982	1982	70
355	20250313	125700	812421226	1982	1982	1982	1982	0
356	20250313	125600	812421226	1982	1986	1986	1982	57
357	20250313	125500	812308248	1985	1985	1985	1985	500
358	20250313	125400	811315748	1985	1985	1985	1985	1
359	20250313	125300	811313763	1986	1986	1986	1986	0
360	20250313	125200	811313763	1986	1985	1986	1985	9
361	20250313	125100	811295896	1980	1982	1982	1980	162
362	20250313	125000	810975126	1980	1985	1985	1980	7147
363	20250313	124900	796810462	1984	1984	1984	1984	0
364	20250313	124800	796810462	1984	1984	1984	1984	16
365	20250313	124700	796778718	1986	1986	1988	1985	2208
366	20250313	124600	792395718	1987	1987	1987	1987	7
367	20250313	124500	792381809	1986	1986	1986	1986	29
368	20250313	124400	792324215	1986	1986	1986	1986	0
369	20250313	124300	792324215	1986	1988	1988	1986	5030
370	20250313	124200	782330406	1988	1988	1988	1988	0
371	20250313	124100	782330406	1988	1988	1989	1988	586
372	20250313	124000	781165388	1990	1990	1990	1990	13
373	20250313	123900	781139518	1990	1987	1990	1987	5294
374	20250313	123800	770605264	1990	1988	1990	1988	950
375	20250313	123700	768716241	1988	1986	1988	1986	1405
376	20250313	123600	765924111	1987	1987	1987	1987	20
377	20250313	123500	765884371	1986	1986	1986	1986	0
378	20250313	123400	765884371	1986	1986	1986	1986	0
379	20250313	123300	765884371	1986	1986	1986	1986	15
380	20250313	123200	765854581	1986	1986	1986	1986	0
381	20250313	123100	765854581	1986	1988	1988	1986	35
382	20250313	123000	765785031	1988	1988	1988	1988	1
383	20250313	122900	765783043	1988	1984	1988	1984	14843
384	20250313	122800	736302415	1983	1983	1983	1983	0
385	20250313	122700	736302415	1983	1983	1983	1983	0
386	20250313	122600	736302415	1983	1983	1983	1983	0
387	20250313	122500	736302415	1983	1983	1983	1983	0
388	20250313	122400	736302415	1983	1984	1985	1983	225
389	20250313	122300	735855800	1985	1985	1985	1985	4
390	20250313	122200	735847860	1985	1982	1985	1982	5399
391	20250313	122100	725137070	1983	1982	1983	1982	572
392	20250313	122000	724003337	1981	1981	1981	1981	1765
393	20250313	121900	720506872	1980	1980	1980	1980	40
394	20250313	121800	720427672	1980	1980	1980	1980	319
395	20250313	121700	719796052	1981	1981	1981	1981	0
396	20250313	121600	719796052	1981	1980	1981	1980	373
397	20250313	121500	719057151	1980	1980	1980	1980	968
398	20250313	121400	717140511	1980	1980	1980	1980	31
399	20250313	121300	717079131	1981	1981	1981	1981	0
400	20250313	121200	717079131	1981	1981	1981	1981	1
401	20250313	121100	717077150	1980	1980	1980	1980	0
402	20250313	121000	717077150	1980	1980	1980	1980	850
403	20250313	120900	715394150	1980	1980	1980	1980	0
404	20250313	120800	715394150	1980	1980	1982	1980	460
405	20250313	120700	714483150	1980	1980	1980	1980	100
406	20250313	120600	714285150	1980	1981	1981	1980	3977
407	20250313	120500	706409680	1981	1981	1981	1981	1954
408	20250313	120400	702538806	1981	1981	1981	1981	500
409	20250313	120300	701548306	1981	1982	1982	1981	635
410	20250313	120200	700290367	1982	1982	1982	1982	0
411	20250313	120100	700290367	1982	1982	1982	1982	38
412	20250313	120000	700215051	1982	1982	1982	1982	940
413	20250313	115900	698351971	1982	1982	1982	1982	121
414	20250313	115800	698112149	1981	1981	1981	1981	100
415	20250313	115700	697914049	1982	1982	1982	1982	1000
416	20250313	115600	695932049	1982	1982	1982	1982	1055
417	20250313	115500	693841039	1983	1983	1983	1983	0
418	20250313	115400	693841039	1983	1983	1983	1983	0
419	20250313	115300	693841039	1983	1983	1983	1983	500
420	20250313	115200	692849539	1981	1981	1981	1981	0
421	20250313	115100	692849539	1981	1981	1981	1981	0
422	20250313	115000	692849539	1981	1981	1981	1981	809
423	20250313	114900	691246910	1980	1980	1980	1980	0
424	20250313	114800	691246910	1980	1980	1980	1980	0
425	20250313	114700	691246910	1980	1980	1980	1980	10
426	20250313	114600	691227110	1980	1981	1981	1980	1410
427	20250313	114500	688434858	1983	1983	1983	1983	0
428	20250313	114400	688434858	1983	1983	1983	1983	3
429	20250313	114300	688428909	1983	1983	1983	1983	5
430	20250313	114200	688418994	1983	1983	1983	1983	850
431	20250313	114100	686733444	1983	1983	1983	1983	2100
432	20250313	114000	682569144	1983	1983	1983	1983	400
433	20250313	113900	681775944	1983	1983	1983	1983	1380
434	20250313	113800	679039404	1980	1981	1981	1980	2000
435	20250313	113700	675079391	1980	1980	1980	1980	0
436	20250313	113600	675079391	1980	1980	1980	1980	265
437	20250313	113500	674554691	1980	1979	1980	1979	501
438	20250313	113400	673563211	1979	1980	1980	1979	1213
439	20250313	113300	671162484	1980	1980	1980	1980	1554
440	20250313	113200	668085564	1984	1984	1984	1984	0
441	20250313	113100	668085564	1984	1981	1984	1981	1155
442	20250313	113000	665797449	1981	1981	1984	1981	2312
443	20250313	112900	661215337	1981	1981	1981	1981	0
444	20250313	112800	661215337	1981	1981	1981	1981	66
445	20250313	112700	661084591	1985	1985	1985	1985	0
446	20250313	112600	661084591	1985	1985	1985	1985	137
447	20250313	112500	660812646	1985	1985	1985	1985	121
448	20250313	112400	660572461	1985	1985	1985	1985	1
449	20250313	112300	660570476	1985	1982	1985	1982	1200
450	20250313	112200	658189120	1982	1982	1982	1982	43
451	20250313	112100	658103894	1980	1980	1980	1980	0
452	20250313	112000	658103894	1980	1979	1980	1979	4
453	20250313	111900	658095975	1979	1979	1979	1979	0
454	20250313	111800	658095975	1979	1979	1979	1979	10
455	20250313	111700	658076185	1979	1980	1980	1979	1065
456	20250313	111600	655968547	1979	1980	1980	1979	1979
457	20250313	111500	652052006	1980	1983	1983	1980	3421
458	20250313	111400	645273027	1986	1985	1986	1984	1470
459	20250313	111300	642355084	1983	1983	1983	1983	0
460	20250313	111200	642355084	1983	1987	1987	1983	416
461	20250313	111100	641530150	1987	1987	1987	1987	7708
462	20250313	111000	626214354	1987	1987	1987	1987	2020
463	20250313	110900	622200614	1987	1987	1987	1987	1
464	20250313	110800	622198627	1986	1986	1986	1986	1650
465	20250313	110700	618921727	1986	1986	1986	1986	10
466	20250313	110600	618901867	1986	1986	1986	1986	10
467	20250313	110500	618882007	1982	1980	1982	1979	630
468	20250313	110400	617633706	1980	1980	1980	1980	0
469	20250313	110300	617633706	1980	1983	1983	1978	3117
470	20250313	110200	611460489	1983	1983	1983	1983	364
471	20250313	110100	610738677	1984	1986	1986	1984	1865
472	20250313	110000	607036683	1986	1988	1988	1986	220
473	20250313	105900	606599723	1988	1988	1988	1988	1
474	20250313	105800	606597735	1985	1986	1986	1985	350
475	20250313	105700	605902761	1985	1985	1985	1985	0
476	20250313	105600	605902761	1985	1985	1985	1985	0
477	20250313	105500	605902761	1985	1986	1986	1985	1300
478	20250313	105400	603322161	1985	1988	1988	1985	6681
479	20250313	105300	590056423	1990	1988	1990	1988	255
480	20250313	105200	589549084	1988	1988	1988	1988	80
481	20250313	105100	589390044	1988	1988	1988	1988	103
482	20250313	105000	589185280	1987	1988	1988	1987	1738
483	20250313	104900	585731136	1988	1988	1988	1987	2733
484	20250313	104800	580300621	1988	1991	1991	1988	1620
485	20250313	104700	577076448	1990	1990	1990	1990	980
486	20250313	104600	575126248	1990	1990	1990	1990	150
487	20250313	104500	574827748	1990	1991	1991	1990	91
488	20250313	104400	574646608	1991	1991	1991	1991	102
489	20250313	104300	574443526	1991	1987	1991	1986	101
490	20250313	104200	574242934	1986	1986	1986	1986	0
491	20250313	104100	574242934	1986	1990	1990	1986	1000
492	20250313	104000	572255701	1991	1991	1991	1991	503
493	20250313	103900	571254228	1991	1987	1991	1987	1739
494	20250313	103800	567798558	1987	1990	1990	1987	413
495	20250313	103700	566977709	1992	1988	1992	1988	2551
496	20250313	103600	561898709	1988	1989	1989	1988	783
497	20250313	103500	560341946	1990	1991	1994	1990	1046
498	20250313	103400	558259475	1993	1994	1994	1992	8955
499	20250313	103300	540403563	1994	1993	1994	1993	3572
500	20250313	103200	533281835	1993	1991	1993	1990	3646
501	20250313	103100	526023658	1990	1991	1994	1990	9765
502	20250313	103000	506570271	1990	1987	1990	1987	3489
503	20250313	102900	499630758	1985	1986	1987	1985	2656
504	20250313	102800	494354997	1985	1986	1986	1985	741
505	20250313	102700	492884011	1985	1985	1986	1983	1522
506	20250313	102600	489863892	1985	1991	1991	1985	415
507	20250313	102500	489040028	1986	1991	1992	1986	1659
508	20250313	102400	485736370	1991	1992	1992	1989	938
509	20250313	102300	483868814	1992	1993	1993	1992	51
510	20250313	102200	483767172	1983	1993	1995	1983	10501
511	20250313	102100	462842420	1993	1984	1993	1984	22717
512	20250313	102000	417636253	1983	1983	1983	1982	915
513	20250313	101900	415821828	1983	1982	1983	1982	2334
514	20250313	101800	411195838	1982	1982	1982	1979	451
515	20250313	101700	410302388	1982	1982	1984	1982	813
516	20250313	101600	408690709	1982	1975	1982	1975	8176
517	20250313	101500	392497953	1972	1975	1976	1972	3044
518	20250313	101400	386484195	1975	1976	1976	1975	395
519	20250313	101300	385703770	1976	1972	1976	1972	860
520	20250313	101200	384006629	1974	1974	1974	1974	1
521	20250313	101100	384004655	1969	1974	1974	1969	101
522	20250313	101000	383805777	1974	1968	1974	1968	9676
523	20250313	100900	364741098	1967	1967	1968	1967	3861
524	20250313	100800	357146509	1966	1965	1967	1965	4800
525	20250313	100700	347709509	1966	1965	1966	1965	4
526	20250313	100600	347701647	1966	1964	1966	1960	907
527	20250313	100500	345923755	1964	1966	1966	1959	1197
528	20250313	100400	343578546	1960	1966	1966	1960	2324
529	20250313	100300	339022391	1966	1961	1966	1961	520
530	20250313	100200	338002666	1966	1966	1966	1966	7
531	20250313	100100	337988904	1961	1964	1966	1961	3959
532	20250313	100000	330221907	1967	1964	1967	1963	3291
533	20250313	095900	323759941	1968	1965	1968	1964	2093
534	20250313	095800	319647359	1965	1964	1965	1964	1956
535	20250313	095700	315804557	1964	1965	1965	1964	1173
536	20250313	095600	313500763	1965	1967	1968	1963	11347
537	20250313	095500	291190073	1968	1970	1970	1968	12141
538	20250313	095400	267288573	1970	1970	1970	1970	57
539	20250313	095300	267176283	1970	1970	1970	1969	701
540	20250313	095200	265795513	1969	1970	1970	1969	3676
541	20250313	095100	258554311	1971	1971	1971	1970	1104
542	20250313	095000	256379327	1971	1971	1971	1970	3639
543	20250313	094900	249207475	1971	1973	1973	1971	1602
544	20250313	094800	246048935	1972	1973	1973	1972	952
545	20250313	094700	244171539	1973	1973	1974	1972	1237
546	20250313	094600	241732057	1974	1976	1976	1974	1137
547	20250313	094500	239487298	1974	1974	1974	1974	0
548	20250313	094400	239487298	1974	1981	1981	1974	1620
549	20250313	094300	236286223	1981	1981	1981	1981	111
550	20250313	094200	236066332	1978	1983	1983	1978	1929
551	20250313	094100	232250755	1983	1983	1983	1978	102
552	20250313	094000	232048986	1979	1982	1982	1979	5194
553	20250313	093900	221766515	1981	1981	1981	1981	1008
554	20250313	093800	219769667	1983	1983	1983	1983	60
555	20250313	093700	219650687	1986	1982	1986	1982	3178
556	20250313	093600	213345607	1981	1982	1982	1981	1172
557	20250313	093500	211023869	1981	1983	1983	1981	1243
558	20250313	093400	208561442	1983	1983	1983	1983	183
559	20250313	093300	208198553	1983	1983	1983	1982	40
560	20250313	093200	208119243	1979	1984	1985	1979	6311
561	20250313	093100	195620242	1982	1985	1986	1982	1026
562	20250313	093000	193585981	1986	1987	1987	1986	744
563	20250313	092900	192108379	1987	1975	1989	1975	13063
564	20250313	092800	166203712	1975	1979	1979	1975	3598
565	20250313	092700	159095771	1976	1983	1983	1976	5730
566	20250313	092600	147746758	1983	1979	1983	1976	1286
567	20250313	092500	145199355	1979	1977	1980	1975	6332
568	20250313	092400	132669726	1979	1977	1979	1977	2332
569	20250313	092300	128057116	1977	1967	1977	1966	13570
570	20250313	092200	101260506	1969	1969	1969	1969	4
571	20250313	092100	101252630	1966	1969	1969	1966	3750
572	20250313	092000	93875659	1972	1969	1972	1967	2869
573	20250313	091900	88229437	1969	1970	1970	1969	3050
574	20250313	091800	82223676	1970	1970	1970	1970	290
575	20250313	091700	81652376	1970	1971	1973	1970	1919
576	20250313	091600	77870003	1971	1971	1972	1971	303
577	20250313	091500	77272787	1971	1972	1972	1971	226
578	20250313	091400	76827239	1972	1972	1972	1972	538
579	20250313	091300	75766303	1972	1971	1972	1971	351
580	20250313	091200	75074432	1968	1967	1968	1966	1513
581	20250313	091100	72099780	1966	1966	1966	1966	1319
582	20250313	091000	69506626	1967	1967	1967	1967	606
583	20250313	090900	68314624	1967	1968	1968	1967	863
584	20250313	090800	66616606	1968	1967	1968	1967	604
585	20250313	090700	65428030	1973	1973	1973	1967	2849
586	20250313	090600	59815946	1973	1973	1973	1973	102
587	20250313	090500	59614700	1974	1973	1974	1973	1013
588	20250313	090400	57616048	1973	1972	1974	1966	4397
589	20250313	090300	48938888	1973	1973	1974	1973	1244
590	20250313	090200	46483266	1974	1966	1974	1966	8513
591	20250313	090100	29702485	1969	1969	1969	1957	1943
592	20250313	090000	25895611	1975	1957	1975	1957	11743