KissMeData/042510/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	192900	469487448	1999	1999	1999	1999	4391
3	20250304	192800	469487448	1999	1999	1999	1999	0
4	20250304	192700	469487448	1999	1999	1999	1999	0
5	20250304	192600	469487448	1999	1999	1999	1999	0
6	20250304	192500	469487448	1999	1999	1999	1999	0
7	20250304	192400	469487448	1999	1999	1999	1999	0
8	20250304	192300	469487448	1999	1999	1999	1999	0
9	20250304	192200	469487448	1999	1999	1999	1999	0
10	20250304	192100	469487448	1999	1999	1999	1999	0
11	20250304	192000	469487448	1999	1999	1999	1999	0
12	20250304	191900	469487448	1999	1999	1999	1999	0
13	20250304	191800	469487448	1999	1999	1999	1999	0
14	20250304	191700	469487448	1999	1999	1999	1999	0
15	20250304	191600	469487448	1999	1999	1999	1999	0
16	20250304	191500	469487448	1999	1999	1999	1999	0
17	20250304	191400	469487448	1999	1999	1999	1999	0
18	20250304	191300	469487448	1999	1999	1999	1999	0
19	20250304	191200	469487448	1999	1999	1999	1999	0
20	20250304	191100	469487448	1999	1999	1999	1999	0
21	20250304	191000	469487448	1999	1999	1999	1999	0
22	20250304	190900	469487448	1999	1999	1999	1999	0
23	20250304	190800	469487448	1999	1999	1999	1999	0
24	20250304	190700	469487448	1999	1999	1999	1999	0
25	20250304	190600	469487448	1999	1999	1999	1999	0
26	20250304	190500	469487448	1999	1999	1999	1999	0
27	20250304	190400	469487448	1999	1999	1999	1999	0
28	20250304	190300	469487448	1999	1999	1999	1999	0
29	20250304	190200	469487448	1999	1999	1999	1999	0
30	20250304	190100	469487448	1999	1999	1999	1999	0
31	20250304	190000	469487448	1999	1999	1999	1999	0
32	20250304	185900	469487448	1999	1999	1999	1999	4391
33	20250304	185800	469487448	1999	1999	1999	1999	0
34	20250304	185700	469487448	1999	1999	1999	1999	0
35	20250304	185600	469487448	1999	1999	1999	1999	0
36	20250304	185500	469487448	1999	1999	1999	1999	0
37	20250304	185400	469487448	1999	1999	1999	1999	0
38	20250304	185300	469487448	1999	1999	1999	1999	0
39	20250304	185200	469487448	1999	1999	1999	1999	0
40	20250304	185100	469487448	1999	1999	1999	1999	0
41	20250304	185000	469487448	1999	1999	1999	1999	0
42	20250304	184900	469487448	1999	1999	1999	1999	0
43	20250304	184800	469487448	1999	1999	1999	1999	0
44	20250304	184700	469487448	1999	1999	1999	1999	0
45	20250304	184600	469487448	1999	1999	1999	1999	0
46	20250304	184500	469487448	1999	1999	1999	1999	0
47	20250304	184400	469487448	1999	1999	1999	1999	0
48	20250304	184300	469487448	1999	1999	1999	1999	0
49	20250304	184200	469487448	1999	1999	1999	1999	0
50	20250304	184100	469487448	1999	1999	1999	1999	0
51	20250304	184000	469487448	1999	1999	1999	1999	0
52	20250304	183900	469487448	1999	1999	1999	1999	0
53	20250304	183800	469487448	1999	1999	1999	1999	0
54	20250304	183700	469487448	1999	1999	1999	1999	0
55	20250304	183600	469487448	1999	1999	1999	1999	0
56	20250304	183500	469487448	1999	1999	1999	1999	0
57	20250304	183400	469487448	1999	1999	1999	1999	0
58	20250304	183300	469487448	1999	1999	1999	1999	0
59	20250304	183200	469487448	1999	1999	1999	1999	0
60	20250304	183100	469487448	1999	1999	1999	1999	0
61	20250304	183000	469487448	1999	1999	1999	1999	0
62	20250304	182900	469487448	1999	1999	1999	1999	4391
63	20250304	182800	469487448	1999	1999	1999	1999	0
64	20250304	182700	469487448	1999	1999	1999	1999	0
65	20250304	182600	469487448	1999	1999	1999	1999	0
66	20250304	182500	469487448	1999	1999	1999	1999	0
67	20250304	182400	469487448	1999	1999	1999	1999	0
68	20250304	182300	469487448	1999	1999	1999	1999	0
69	20250304	182200	469487448	1999	1999	1999	1999	0
70	20250304	182100	469487448	1999	1999	1999	1999	0
71	20250304	182000	469487448	1999	1999	1999	1999	0
72	20250304	181900	469487448	1999	1999	1999	1999	0
73	20250304	181800	469487448	1999	1999	1999	1999	0
74	20250304	181700	469487448	1999	1999	1999	1999	0
75	20250304	181600	469487448	1999	1999	1999	1999	0
76	20250304	181500	469487448	1999	1999	1999	1999	0
77	20250304	181400	469487448	1999	1999	1999	1999	0
78	20250304	181300	469487448	1999	1999	1999	1999	0
79	20250304	181200	469487448	1999	1999	1999	1999	0
80	20250304	181100	469487448	1999	1999	1999	1999	0
81	20250304	181000	469487448	1999	1999	1999	1999	0
82	20250304	180900	469487448	1999	1999	1999	1999	0
83	20250304	180800	469487448	1999	1999	1999	1999	0
84	20250304	180700	469487448	1999	1999	1999	1999	0
85	20250304	180600	469487448	1999	1999	1999	1999	0
86	20250304	180500	469487448	1999	1999	1999	1999	0
87	20250304	180400	469487448	1999	1999	1999	1999	0
88	20250304	180300	469487448	1999	1999	1999	1999	0
89	20250304	180200	469487448	1999	1999	1999	1999	0
90	20250304	180100	469487448	1999	1999	1999	1999	0
91	20250304	180000	469487448	1999	1999	1999	1999	0
92	20250304	175900	469487448	1999	1999	1999	1999	4391
93	20250304	175800	469487448	1999	1999	1999	1999	0
94	20250304	175700	469487448	1999	1999	1999	1999	0
95	20250304	175600	469487448	1999	1999	1999	1999	0
96	20250304	175500	469487448	1999	1999	1999	1999	0
97	20250304	175400	469487448	1999	1999	1999	1999	0
98	20250304	175300	469487448	1999	1999	1999	1999	0
99	20250304	175200	469487448	1999	1999	1999	1999	0
100	20250304	175100	469487448	1999	1999	1999	1999	0
101	20250304	175000	469487448	1999	1999	1999	1999	0
102	20250304	174900	469487448	1999	1999	1999	1999	0
103	20250304	174800	469487448	1999	1999	1999	1999	0
104	20250304	174700	469487448	1999	1999	1999	1999	0
105	20250304	174600	469487448	1999	1999	1999	1999	0
106	20250304	174500	469487448	1999	1999	1999	1999	0
107	20250304	174400	469487448	1999	1999	1999	1999	0
108	20250304	174300	469487448	1999	1999	1999	1999	0
109	20250304	174200	469487448	1999	1999	1999	1999	0
110	20250304	174100	469487448	1999	1999	1999	1999	0
111	20250304	174000	469487448	1999	1999	1999	1999	0
112	20250304	173900	469487448	1999	1999	1999	1999	0
113	20250304	173800	469487448	1999	1999	1999	1999	0
114	20250304	173700	469487448	1999	1999	1999	1999	0
115	20250304	173600	469487448	1999	1999	1999	1999	0
116	20250304	173500	469487448	1999	1999	1999	1999	0
117	20250304	173400	469487448	1999	1999	1999	1999	0
118	20250304	173300	469487448	1999	1999	1999	1999	0
119	20250304	173200	469487448	1999	1999	1999	1999	0
120	20250304	173100	469487448	1999	1999	1999	1999	0
121	20250304	173000	469487448	1999	1999	1999	1999	0
122	20250304	172900	469487448	1999	1999	1999	1999	4391
123	20250304	172800	469487448	1999	1999	1999	1999	0
124	20250304	172700	469487448	1999	1999	1999	1999	0
125	20250304	172600	469487448	1999	1999	1999	1999	0
126	20250304	172500	469487448	1999	1999	1999	1999	0
127	20250304	172400	469487448	1999	1999	1999	1999	0
128	20250304	172300	469487448	1999	1999	1999	1999	0
129	20250304	172200	469487448	1999	1999	1999	1999	0
130	20250304	172100	469487448	1999	1999	1999	1999	0
131	20250304	172000	469487448	1999	1999	1999	1999	0
132	20250304	171900	469487448	1999	1999	1999	1999	0
133	20250304	171800	469487448	1999	1999	1999	1999	0
134	20250304	171700	469487448	1999	1999	1999	1999	0
135	20250304	171600	469487448	1999	1999	1999	1999	0
136	20250304	171500	469487448	1999	1999	1999	1999	0
137	20250304	171400	469487448	1999	1999	1999	1999	0
138	20250304	171300	469487448	1999	1999	1999	1999	0
139	20250304	171200	469487448	1999	1999	1999	1999	0
140	20250304	171100	469487448	1999	1999	1999	1999	0
141	20250304	171000	469487448	1999	1999	1999	1999	0
142	20250304	170900	469487448	1999	1999	1999	1999	0
143	20250304	170800	469487448	1999	1999	1999	1999	0
144	20250304	170700	469487448	1999	1999	1999	1999	0
145	20250304	170600	469487448	1999	1999	1999	1999	0
146	20250304	170500	469487448	1999	1999	1999	1999	0
147	20250304	170400	469487448	1999	1999	1999	1999	0
148	20250304	170300	469487448	1999	1999	1999	1999	0
149	20250304	170200	469487448	1999	1999	1999	1999	0
150	20250304	170100	469487448	1999	1999	1999	1999	0
151	20250304	170000	469487448	1999	1999	1999	1999	0
152	20250304	165900	469487448	1999	1999	1999	1999	4391
153	20250304	165800	469487448	1999	1999	1999	1999	0
154	20250304	165700	469487448	1999	1999	1999	1999	0
155	20250304	165600	469487448	1999	1999	1999	1999	0
156	20250304	165500	469487448	1999	1999	1999	1999	0
157	20250304	165400	469487448	1999	1999	1999	1999	0
158	20250304	165300	469487448	1999	1999	1999	1999	0
159	20250304	165200	469487448	1999	1999	1999	1999	0
160	20250304	165100	469487448	1999	1999	1999	1999	0
161	20250304	165000	469487448	1999	1999	1999	1999	0
162	20250304	164900	469487448	1999	1999	1999	1999	0
163	20250304	164800	469487448	1999	1999	1999	1999	0
164	20250304	164700	469487448	1999	1999	1999	1999	0
165	20250304	164600	469487448	1999	1999	1999	1999	0
166	20250304	164500	469487448	1999	1999	1999	1999	0
167	20250304	164400	469487448	1999	1999	1999	1999	0
168	20250304	164300	469487448	1999	1999	1999	1999	0
169	20250304	164200	469487448	1999	1999	1999	1999	0
170	20250304	164100	469487448	1999	1999	1999	1999	0
171	20250304	164000	469487448	1999	1999	1999	1999	0
172	20250304	163900	469487448	1999	1999	1999	1999	0
173	20250304	163800	469487448	1999	1999	1999	1999	0
174	20250304	163700	469487448	1999	1999	1999	1999	0
175	20250304	163600	469487448	1999	1999	1999	1999	0
176	20250304	163500	469487448	1999	1999	1999	1999	0
177	20250304	163400	469487448	1999	1999	1999	1999	0
178	20250304	163300	469487448	1999	1999	1999	1999	0
179	20250304	163200	469487448	1999	1999	1999	1999	0
180	20250304	163100	469487448	1999	1999	1999	1999	0
181	20250304	163000	469487448	1999	1999	1999	1999	0
182	20250304	162900	469487448	1999	1999	1999	1999	4391
183	20250304	162800	469487448	1999	1999	1999	1999	0
184	20250304	162700	469487448	1999	1999	1999	1999	0
185	20250304	162600	469487448	1999	1999	1999	1999	0
186	20250304	162500	469487448	1999	1999	1999	1999	0
187	20250304	162400	469487448	1999	1999	1999	1999	0
188	20250304	162300	469487448	1999	1999	1999	1999	0
189	20250304	162200	469487448	1999	1999	1999	1999	0
190	20250304	162100	469487448	1999	1999	1999	1999	0
191	20250304	162000	469487448	1999	1999	1999	1999	0
192	20250304	161900	469487448	1999	1999	1999	1999	0
193	20250304	161800	469487448	1999	1999	1999	1999	0
194	20250304	161700	469487448	1999	1999	1999	1999	0
195	20250304	161600	469487448	1999	1999	1999	1999	0
196	20250304	161500	469487448	1999	1999	1999	1999	0
197	20250304	161400	469487448	1999	1999	1999	1999	0
198	20250304	161300	469487448	1999	1999	1999	1999	0
199	20250304	161200	469487448	1999	1999	1999	1999	0
200	20250304	161100	469487448	1999	1999	1999	1999	0
201	20250304	161000	469487448	1999	1999	1999	1999	0
202	20250304	160900	469487448	1999	1999	1999	1999	0
203	20250304	160800	469487448	1999	1999	1999	1999	0
204	20250304	160700	469487448	1999	1999	1999	1999	0
205	20250304	160600	469487448	1999	1999	1999	1999	0
206	20250304	160500	469487448	1999	1999	1999	1999	0
207	20250304	160400	469487448	1999	1999	1999	1999	0
208	20250304	160300	469487448	1999	1999	1999	1999	0
209	20250304	160200	469487448	1999	1999	1999	1999	0
210	20250304	160100	469487448	1999	1999	1999	1999	0
211	20250304	160000	469487448	1999	1999	1999	1999	0
212	20250304	155900	469487448	1999	1999	1999	1999	4391
213	20250304	155800	469487448	1999	1999	1999	1999	0
214	20250304	155700	469487448	1999	1999	1999	1999	0
215	20250304	155600	469487448	1999	1999	1999	1999	0
216	20250304	155500	469487448	1999	1999	1999	1999	0
217	20250304	155400	469487448	1999	1999	1999	1999	0
218	20250304	155300	469487448	1999	1999	1999	1999	0
219	20250304	155200	469487448	1999	1999	1999	1999	0
220	20250304	155100	469487448	1999	1999	1999	1999	0
221	20250304	155000	469487448	1999	1999	1999	1999	0
222	20250304	154900	469487448	1999	1999	1999	1999	0
223	20250304	154800	469487448	1999	1999	1999	1999	0
224	20250304	154700	469487448	1999	1999	1999	1999	0
225	20250304	154600	469487448	1999	1999	1999	1999	0
226	20250304	154500	469487448	1999	1999	1999	1999	0
227	20250304	154400	469487448	1999	1999	1999	1999	0
228	20250304	154300	469487448	1999	1999	1999	1999	0
229	20250304	154200	469487448	1999	1999	1999	1999	0
230	20250304	154100	469487448	1999	1999	1999	1999	0
231	20250304	154000	469487448	1999	1999	1999	1999	0
232	20250304	153900	469487448	1999	1999	1999	1999	0
233	20250304	153800	469487448	1999	1999	1999	1999	0
234	20250304	153700	469487448	1999	1999	1999	1999	0
235	20250304	153600	469487448	1999	1999	1999	1999	0
236	20250304	153500	469487448	1999	1999	1999	1999	0
237	20250304	153400	469487448	1999	1999	1999	1999	0
238	20250304	153300	469487448	1999	1999	1999	1999	0
239	20250304	153200	469487448	1999	1999	1999	1999	0
240	20250304	153100	469487448	1999	1999	1999	1999	0
241	20250304	153000	469487448	1999	1999	1999	1999	4391
242	20250304	152900	460709839	1999	1999	1999	1999	0
243	20250304	152800	460709839	1999	1999	1999	1999	0
244	20250304	152700	460709839	1999	1999	1999	1999	0
245	20250304	152600	460709839	1999	1999	1999	1999	0
246	20250304	152500	460709839	1999	1999	1999	1999	0
247	20250304	152400	460709839	1999	1999	1999	1999	0
248	20250304	152300	460709839	1999	1999	1999	1999	0
249	20250304	152200	460709839	1999	1999	1999	1999	0
250	20250304	152100	460709839	1999	1999	1999	1999	0
251	20250304	152000	460709839	1999	1999	1999	1999	0
252	20250304	151900	460709839	1999	1997	1999	1990	669
253	20250304	151800	459377539	1997	1996	1997	1996	24
254	20250304	151700	459329631	1997	1993	1997	1993	540
255	20250304	151600	458253399	1993	1993	1993	1993	4914
256	20250304	151500	448459797	1993	1992	1993	1992	2455
257	20250304	151400	443568535	1993	1991	1993	1991	900
258	20250304	151300	441775127	1991	1990	1991	1990	2473
259	20250304	151200	436853846	1987	1987	1987	1987	6826
260	20250304	151100	423290584	1986	1986	1986	1986	235
261	20250304	151000	422823874	1986	1986	1986	1986	830
262	20250304	150900	421175494	1986	1988	1988	1986	2290
263	20250304	150800	416624900	1990	1988	1990	1988	282
264	20250304	150700	416064280	1988	1988	1988	1988	528
265	20250304	150600	415014616	1990	1990	1990	1990	51
266	20250304	150500	414913126	1990	1990	1990	1990	0
267	20250304	150400	414913126	1990	1990	1990	1990	0
268	20250304	150300	414913126	1990	1990	1990	1990	1
269	20250304	150200	414911136	1987	1990	1990	1987	145
270	20250304	150100	414623015	1987	1990	1990	1987	375
271	20250304	150000	413877884	1987	1987	1987	1987	0
272	20250304	145900	413877884	1987	1987	1987	1987	5309
273	20250304	145800	403328901	1987	1987	1987	1987	8000
274	20250304	145700	387432901	1987	1987	1987	1987	3266
275	20250304	145600	380943359	1987	1987	1987	1987	4249
276	20250304	145500	372500596	1987	1987	1987	1987	400
277	20250304	145400	371705796	1987	1988	1988	1987	3330
278	20250304	145300	365087530	1988	1988	1988	1988	2000
279	20250304	145200	361111530	1988	1988	1988	1988	2323
280	20250304	145100	356493406	1988	1989	1989	1988	389
281	20250304	145000	355720061	1991	1988	1991	1988	60
282	20250304	144900	355600775	1991	1987	1991	1987	259
283	20250304	144800	355086138	1988	1988	1988	1988	70
284	20250304	144700	354946978	1988	1991	1991	1988	1362
285	20250304	144600	352239316	1987	1987	1987	1987	1094
286	20250304	144500	350065538	1987	1987	1987	1987	0
287	20250304	144400	350065538	1987	1987	1987	1987	0
288	20250304	144300	350065538	1987	1987	1987	1987	669
289	20250304	144200	348736235	1991	1987	1991	1987	154
290	20250304	144100	348430229	1987	1987	1987	1987	0
291	20250304	144000	348430229	1987	1987	1987	1987	20
292	20250304	143900	348390489	1987	1987	1990	1987	455
293	20250304	143800	347486392	1988	1988	1988	1988	102
294	20250304	143700	347283616	1987	1987	1987	1987	0
295	20250304	143600	347283616	1987	1988	1988	1987	1097
296	20250304	143500	345103875	1987	1990	1990	1987	306
297	20250304	143400	344495850	1988	1988	1988	1988	150
298	20250304	143300	344197650	1988	1988	1988	1988	100
299	20250304	143200	343998850	1988	1988	1988	1988	2460
300	20250304	143100	339108370	1988	1988	1988	1988	682
301	20250304	143000	337752554	1988	1990	1990	1988	3
302	20250304	142900	337746586	1988	1990	1990	1988	291
303	20250304	142800	337167788	1990	1989	1990	1989	3
304	20250304	142700	337161820	1990	1990	1990	1990	205
305	20250304	142600	336753870	1991	1992	1992	1991	203
306	20250304	142500	336349597	1992	1992	1992	1992	302
307	20250304	142400	335748013	1992	1988	1992	1988	50
308	20250304	142300	335648597	1992	1992	1992	1992	0
309	20250304	142200	335648597	1992	1992	1992	1992	1
310	20250304	142100	335646605	1987	1988	1988	1987	772
311	20250304	142000	334112327	1987	1987	1987	1987	0
312	20250304	141900	334112327	1987	1987	1987	1987	0
313	20250304	141800	334112327	1987	1987	1987	1987	0
314	20250304	141700	334112327	1987	1989	1989	1987	642
315	20250304	141600	332836637	1990	1990	1990	1990	10
316	20250304	141500	332816737	1991	1992	1992	1991	20
317	20250304	141400	332776907	1987	1987	1987	1987	289
318	20250304	141300	332202664	1987	1987	1987	1987	0
319	20250304	141200	332202664	1987	1987	1987	1987	0
320	20250304	141100	332202664	1987	1987	1987	1987	51
321	20250304	141000	332101327	1987	1988	1988	1987	486
322	20250304	140900	331135587	1988	1988	1988	1988	2
323	20250304	140800	331131611	1988	1988	1988	1988	190
324	20250304	140700	330753891	1987	1987	1987	1987	0
325	20250304	140600	330753891	1987	1987	1987	1987	256
326	20250304	140500	330245219	1988	1988	1988	1987	2161
327	20250304	140400	325951151	1988	1988	1989	1988	1079
328	20250304	140300	323806097	1988	1988	1988	1988	371
329	20250304	140200	323068549	1988	1988	1988	1988	4284
330	20250304	140100	314551957	1988	1988	1988	1988	376
331	20250304	140000	313804469	1987	1987	1987	1987	0
332	20250304	135900	313804469	1987	1987	1987	1987	0
333	20250304	135800	313804469	1987	1987	1987	1987	378
334	20250304	135700	313053383	1987	1987	1987	1987	0
335	20250304	135600	313053383	1987	1988	1988	1987	350
336	20250304	135500	312357643	1988	1989	1989	1988	5533
337	20250304	135400	301355712	1989	1989	1989	1989	0
338	20250304	135300	301355712	1989	1990	1990	1989	4676
339	20250304	135200	292050757	1990	1990	1990	1990	300
340	20250304	135100	291453757	1990	1990	1990	1990	353
341	20250304	135000	290751287	1990	1990	1990	1990	0
342	20250304	134900	290751287	1990	1990	1990	1990	333
343	20250304	134800	290088617	1990	1990	1990	1990	0
344	20250304	134700	290088617	1990	1990	1990	1990	59
345	20250304	134600	289971207	1990	1991	1991	1990	451
346	20250304	134500	289073715	1990	1990	1990	1990	0
347	20250304	134400	289073715	1990	1991	1991	1990	262
348	20250304	134300	288552333	1991	1991	1991	1991	139
349	20250304	134200	288275584	1992	1992	1992	1992	0
350	20250304	134100	288275584	1992	1993	1993	1992	656
351	20250304	134000	286968822	1995	1995	1995	1995	3
352	20250304	133900	286962837	1995	1993	1995	1992	363
353	20250304	133800	286239730	1995	1995	1995	1995	0
354	20250304	133700	286239730	1995	1995	1995	1995	0
355	20250304	133600	286239730	1995	1995	1995	1995	0
356	20250304	133500	286239730	1995	1995	1995	1995	0
357	20250304	133400	286239730	1995	1995	1995	1995	1
358	20250304	133300	286237735	1995	1995	1995	1995	0
359	20250304	133200	286237735	1995	1995	1995	1995	1
360	20250304	133100	286235740	1995	1995	1995	1995	3
361	20250304	133000	286229755	1990	1990	1990	1990	0
362	20250304	132900	286229755	1990	1990	1990	1990	343
363	20250304	132800	285547185	1995	1995	1995	1995	3000
364	20250304	132700	279562185	1989	1989	1989	1989	0
365	20250304	132600	279562185	1989	1989	1989	1989	0
366	20250304	132500	279562185	1989	1989	1989	1989	0
367	20250304	132400	279562185	1989	1989	1989	1989	1271
368	20250304	132300	277034166	1989	1989	1989	1989	0
369	20250304	132200	277034166	1989	1989	1989	1989	0
370	20250304	132100	277034166	1989	1992	1992	1989	29
371	20250304	132000	276976479	1994	1994	1994	1994	866
372	20250304	131900	275249675	1994	1991	1994	1991	7628
373	20250304	131800	260054255	1991	1991	1991	1991	900
374	20250304	131700	258262355	1991	1991	1991	1991	0
375	20250304	131600	258262355	1991	1991	1991	1991	70
376	20250304	131500	258122985	1991	1991	1991	1991	0
377	20250304	131400	258122985	1991	1991	1991	1991	10
378	20250304	131300	258103075	1990	1990	1990	1990	0
379	20250304	131200	258103075	1990	1990	1990	1990	0
380	20250304	131100	258103075	1990	1990	1990	1990	0
381	20250304	131000	258103075	1990	1990	1990	1990	1780
382	20250304	130900	254560875	1989	1989	1989	1989	0
383	20250304	130800	254560875	1989	1990	1990	1989	3238
384	20250304	130700	248119093	1987	1988	1990	1987	516
385	20250304	130600	247093695	1990	1990	1990	1990	4
386	20250304	130500	247085735	1990	1990	1990	1990	1
387	20250304	130400	247083745	1988	1988	1988	1988	0
388	20250304	130300	247083745	1988	1988	1988	1988	0
389	20250304	130200	247083745	1988	1988	1988	1988	800
390	20250304	130100	245493345	1988	1988	1988	1988	1002
391	20250304	130000	243501369	1988	1988	1988	1988	175
392	20250304	125900	243153469	1989	1989	1989	1989	256
393	20250304	125800	242644285	1989	1989	1989	1989	0
394	20250304	125700	242644285	1989	1989	1989	1989	5
395	20250304	125600	242634340	1989	1988	1989	1988	983
396	20250304	125500	240680133	1989	1989	1989	1989	1840
397	20250304	125400	237020373	1990	1990	1990	1990	0
398	20250304	125300	237020373	1990	1990	1990	1990	494
399	20250304	125200	236037313	1990	1990	1990	1990	0
400	20250304	125100	236037313	1990	1990	1990	1990	0
401	20250304	125000	236037313	1990	1990	1990	1990	23
402	20250304	124900	235991543	1990	1989	1990	1989	635
403	20250304	124800	234727992	1989	1989	1989	1989	86
404	20250304	124700	234556938	1989	1989	1989	1989	500
405	20250304	124600	233562438	1989	1989	1989	1989	10
406	20250304	124500	233542548	1989	1989	1989	1989	0
407	20250304	124400	233542548	1989	1989	1989	1989	50
408	20250304	124300	233443098	1989	1989	1989	1989	100
409	20250304	124200	233244198	1989	1989	1989	1989	100
410	20250304	124100	233045298	1989	1989	1989	1989	7
411	20250304	124000	233031375	1989	1989	1989	1989	1227
412	20250304	123900	230590872	1990	1990	1990	1990	14
413	20250304	123800	230563012	1989	1989	1989	1989	126
414	20250304	123700	230312398	1990	1990	1990	1990	10
415	20250304	123600	230292498	1989	1990	1990	1989	231
416	20250304	123500	229833033	1990	1990	1990	1990	0
417	20250304	123400	229833033	1990	1990	1990	1990	1
418	20250304	123300	229831043	1989	1989	1989	1989	0
419	20250304	123200	229831043	1989	1989	1989	1989	0
420	20250304	123100	229831043	1989	1989	1989	1989	0
421	20250304	123000	229831043	1989	1989	1989	1989	496
422	20250304	122900	228844499	1990	1990	1990	1990	78
423	20250304	122800	228689279	1990	1990	1990	1990	2426
424	20250304	122700	223861539	1991	1991	1991	1991	352
425	20250304	122600	223160707	1992	1992	1992	1992	335
426	20250304	122500	222493387	1992	1992	1992	1992	1
427	20250304	122400	222491395	1992	1992	1992	1992	838
428	20250304	122300	220822099	1993	1993	1993	1993	1
429	20250304	122200	220820106	1993	1993	1993	1993	228
430	20250304	122100	220365702	1993	1993	1993	1993	0
431	20250304	122000	220365702	1993	1993	1993	1993	0
432	20250304	121900	220365702	1993	1993	1993	1993	0
433	20250304	121800	220365702	1993	1993	1993	1993	0
434	20250304	121700	220365702	1993	1993	1993	1993	0
435	20250304	121600	220365702	1993	1993	1993	1993	0
436	20250304	121500	220365702	1993	1993	1993	1993	0
437	20250304	121400	220365702	1993	1994	1994	1993	501
438	20250304	121300	219366838	1994	1994	1994	1994	0
439	20250304	121200	219366838	1994	1994	1994	1994	129
440	20250304	121100	219109612	1994	1994	1994	1994	26
441	20250304	121000	219057768	1994	1994	1994	1994	1400
442	20250304	120900	216266168	1992	1992	1992	1992	472
443	20250304	120800	215325944	1992	1992	1992	1992	0
444	20250304	120700	215325944	1992	1992	1992	1992	1
445	20250304	120600	215323952	1991	1991	1991	1991	1
446	20250304	120500	215321961	1992	1992	1992	1992	0
447	20250304	120400	215321961	1992	1992	1992	1992	61
448	20250304	120300	215200449	1992	1992	1992	1992	61
449	20250304	120200	215078937	1992	1992	1992	1992	3
450	20250304	120100	215072961	1992	1992	1992	1992	0
451	20250304	120000	215072961	1992	1992	1992	1992	1
452	20250304	115900	215070969	1992	1992	1992	1992	0
453	20250304	115800	215070969	1992	1992	1992	1992	6
454	20250304	115700	215059017	1992	1994	1994	1992	559
455	20250304	115600	213944403	1990	1990	1990	1990	0
456	20250304	115500	213944403	1990	1990	1990	1990	0
457	20250304	115400	213944403	1990	1990	1990	1990	0
458	20250304	115300	213944403	1990	1990	1990	1990	50
459	20250304	115200	213844903	1994	1994	1994	1994	883
460	20250304	115100	212084201	1994	1994	1994	1994	0
461	20250304	115000	212084201	1994	1994	1994	1994	0
462	20250304	114900	212084201	1994	1994	1994	1994	6
463	20250304	114800	212072237	1990	1990	1990	1990	1
464	20250304	114700	212070247	1990	1990	1990	1990	0
465	20250304	114600	212070247	1990	1990	1990	1990	100
466	20250304	114500	211871247	1994	1994	1994	1994	5
467	20250304	114400	211861277	1994	1994	1994	1994	9
468	20250304	114300	211843331	1992	1992	1992	1992	0
469	20250304	114200	211843331	1992	1992	1992	1992	0
470	20250304	114100	211843331	1992	1992	1992	1991	136
471	20250304	114000	211572520	1992	1994	1994	1992	150
472	20250304	113900	211273440	1994	1994	1994	1994	0
473	20250304	113800	211273440	1994	1994	1994	1994	5
474	20250304	113700	211263470	1994	1994	1994	1994	0
475	20250304	113600	211263470	1994	1994	1994	1994	2
476	20250304	113500	211259482	1995	1995	1995	1995	0
477	20250304	113400	211259482	1995	1995	1995	1995	1
478	20250304	113300	211257487	1994	1991	1994	1991	3280
479	20250304	113200	204721358	1988	1988	1988	1988	100
480	20250304	113100	204522558	1988	1988	1988	1988	0
481	20250304	113000	204522558	1988	1988	1988	1988	300
482	20250304	112900	203926158	1988	1988	1988	1988	250
483	20250304	112800	203429158	1989	1989	1989	1989	0
484	20250304	112700	203429158	1989	1989	1989	1989	183
485	20250304	112600	203065171	1989	1990	1990	1989	5807
486	20250304	112500	191514048	1991	1991	1991	1991	77
487	20250304	112400	191360741	1989	1989	1989	1989	0
488	20250304	112300	191360741	1989	1989	1989	1989	90
489	20250304	112200	191181731	1989	1989	1989	1989	0
490	20250304	112100	191181731	1989	1989	1989	1989	500
491	20250304	112000	190187231	1989	1989	1989	1989	250
492	20250304	111900	189689981	1989	1989	1989	1989	0
493	20250304	111800	189689981	1989	1989	1989	1989	0
494	20250304	111700	189689981	1989	1989	1989	1989	0
495	20250304	111600	189689981	1989	1989	1989	1989	400
496	20250304	111500	188894381	1990	1989	1990	1989	65
497	20250304	111400	188765036	1991	1991	1991	1991	0
498	20250304	111300	188765036	1991	1991	1991	1991	0
499	20250304	111200	188765036	1991	1991	1991	1991	0
500	20250304	111100	188765036	1991	1991	1991	1991	2
501	20250304	111000	188761054	1987	1993	1993	1987	404
502	20250304	110900	187958282	1993	1993	1993	1993	4
503	20250304	110800	187950310	1987	1987	1987	1987	200
504	20250304	110700	187552910	1987	1987	1987	1987	0
505	20250304	110600	187552910	1987	1987	1987	1987	0
506	20250304	110500	187552910	1987	1987	1987	1987	0
507	20250304	110400	187552910	1987	1987	1987	1987	0
508	20250304	110300	187552910	1987	1990	1990	1987	151
509	20250304	110200	187252832	1993	1993	1993	1993	0
510	20250304	110100	187252832	1993	1993	1993	1993	3
511	20250304	110000	187246853	1993	1993	1993	1993	0
512	20250304	105900	187246853	1993	1993	1993	1993	0
513	20250304	105800	187246853	1993	1993	1993	1993	47
514	20250304	105700	187153182	1993	1993	1993	1993	0
515	20250304	105600	187153182	1993	1993	1993	1993	0
516	20250304	105500	187153182	1993	1993	1993	1993	0
517	20250304	105400	187153182	1993	1990	1993	1990	2045
518	20250304	105300	183083317	1990	1990	1990	1990	1
519	20250304	105200	183081327	1990	1990	1990	1990	0
520	20250304	105100	183081327	1990	1990	1990	1990	0
521	20250304	105000	183081327	1990	1990	1990	1990	0
522	20250304	104900	183081327	1990	1990	1990	1990	1
523	20250304	104800	183079337	1990	1990	1990	1990	0
524	20250304	104700	183079337	1990	1990	1990	1990	1
525	20250304	104600	183077347	1990	1990	1990	1990	1
526	20250304	104500	183075357	1990	1990	1990	1990	0
527	20250304	104400	183075357	1990	1990	1990	1990	10
528	20250304	104300	183055457	1987	1987	1987	1987	1247
529	20250304	104200	180577668	1987	1985	1987	1985	2
530	20250304	104100	180573696	1987	1987	1987	1987	0
531	20250304	104000	180573696	1987	1987	1987	1987	1
532	20250304	103900	180571709	1984	1985	1985	1984	501
533	20250304	103800	179577625	1984	1984	1984	1984	0
534	20250304	103700	179577625	1984	1984	1987	1984	343
535	20250304	103600	178897110	1984	1985	1985	1984	400
536	20250304	103500	178103460	1984	1984	1984	1984	454
537	20250304	103400	177202724	1984	1986	1986	1984	5178
538	20250304	103300	166923681	1986	1986	1986	1986	386
539	20250304	103200	166157085	1986	1987	1987	1986	246
540	20250304	103100	165668510	1987	1987	1987	1987	3
541	20250304	103000	165662549	1987	1987	1987	1987	5
542	20250304	102900	165652614	1986	1986	1986	1986	0
543	20250304	102800	165652614	1986	1986	1987	1986	1693
544	20250304	102700	162290315	1986	1986	1986	1986	89
545	20250304	102600	162113561	1986	1986	1986	1986	55
546	20250304	102500	162004331	1987	1988	1988	1987	746
547	20250304	102400	160522027	1988	1988	1988	1988	1
548	20250304	102300	160520039	1990	1990	1990	1990	0
549	20250304	102200	160520039	1990	1990	1990	1990	50
550	20250304	102100	160420539	1987	1990	1990	1987	819
551	20250304	102000	158792431	1988	1990	1990	1988	100
552	20250304	101900	158593621	1990	1990	1990	1990	0
553	20250304	101800	158593621	1990	1988	1990	1988	30
554	20250304	101700	158533945	1988	1988	1988	1988	3
555	20250304	101600	158527981	1986	1986	1986	1986	1167
556	20250304	101500	156210319	1990	1990	1990	1990	0
557	20250304	101400	156210319	1990	1990	1990	1990	1000
558	20250304	101300	154220319	1985	1985	1985	1985	0
559	20250304	101200	154220319	1985	1986	1986	1985	3136
560	20250304	101100	147993056	1986	1986	1986	1986	0
561	20250304	101000	147993056	1986	1990	1990	1986	403
562	20250304	100900	147192686	1990	1990	1990	1990	0
563	20250304	100800	147192686	1990	1990	1990	1990	8
564	20250304	100700	147176766	1987	1987	1987	1987	0
565	20250304	100600	147176766	1987	1993	1993	1987	3300
566	20250304	100500	140614445	1990	1991	1991	1990	3777
567	20250304	100400	133097659	1992	1993	1993	1992	1475
568	20250304	100300	130159158	1998	1998	1998	1998	0
569	20250304	100200	130159158	1998	1995	1998	1993	1329
570	20250304	100100	127509024	2005	2005	2005	2005	0
571	20250304	100000	127509024	2005	2005	2005	2005	0
572	20250304	095900	127509024	2005	2005	2005	2005	1
573	20250304	095800	127507019	1995	2005	2005	1995	505
574	20250304	095700	126499433	2005	2005	2005	2005	24
575	20250304	095600	126451313	2005	1998	2005	1995	4602
576	20250304	095500	117250710	1995	1995	1995	1995	401
577	20250304	095400	116450715	1995	1995	1995	1995	53
578	20250304	095300	116344980	1994	1995	1995	1994	1010
579	20250304	095200	114331030	1995	1997	1998	1995	572
580	20250304	095100	113189280	1998	1998	1998	1998	9
581	20250304	095000	113171298	1998	1998	1998	1998	2
582	20250304	094900	113167302	1995	1997	1997	1995	1403
583	20250304	094800	110365521	1997	1997	1997	1997	10
584	20250304	094700	110345551	1997	1997	1997	1997	0
585	20250304	094600	110345551	1997	1997	1997	1997	1
586	20250304	094500	110343554	1997	1995	1997	1995	201
587	20250304	094400	109942557	1997	1997	1997	1997	1
588	20250304	094300	109940560	1995	1996	1996	1995	19
589	20250304	094200	109902654	1994	1994	1994	1994	0
590	20250304	094100	109902654	1994	1994	1994	1994	0
591	20250304	094000	109902654	1994	1994	1994	1994	176
592	20250304	093900	109551710	1996	1996	1996	1996	0
593	20250304	093800	109551710	1996	1994	1996	1994	511
594	20250304	093700	108531768	1996	1996	1996	1996	1
595	20250304	093600	108529772	1996	1996	1996	1996	26
596	20250304	093500	108477876	1991	1991	1991	1991	0
597	20250304	093400	108477876	1991	1991	1991	1991	455
598	20250304	093300	107571971	1996	1993	1996	1990	601
599	20250304	093200	106373439	1990	1986	1990	1986	361
600	20250304	093100	105655529	1986	1990	1990	1986	665
601	20250304	093000	104334732	1987	1987	1987	1987	0
602	20250304	092900	104334732	1987	1995	1995	1987	1170
603	20250304	092800	102007392	1995	1990	1995	1990	71
604	20250304	092700	101866097	1990	1990	1990	1990	0
605	20250304	092600	101866097	1990	1990	1990	1990	500
606	20250304	092500	100871097	1986	1989	1989	1986	513
607	20250304	092400	99852212	1990	1990	1990	1990	183
608	20250304	092300	99488042	1990	1990	1990	1990	1998
609	20250304	092200	95512022	1990	1994	1994	1990	4
610	20250304	092100	95504051	1996	1996	1996	1996	0
611	20250304	092000	95504051	1996	1996	1996	1996	14
612	20250304	091900	95476107	1996	1989	1996	1989	2000
613	20250304	091800	91498093	1989	1985	1989	1985	344
614	20250304	091700	90815249	1989	1987	1989	1984	6045
615	20250304	091600	78817906	1987	1984	1987	1984	2417
616	20250304	091500	74021972	1984	1984	1984	1984	4
617	20250304	091400	74014036	1982	1985	1985	1982	983
618	20250304	091300	72063653	1987	1985	1987	1984	2887
619	20250304	091200	66333300	1985	1984	1987	1982	1117
620	20250304	091100	64116789	1984	1988	1988	1984	1332
621	20250304	091000	61471661	1988	1990	1996	1981	2347
622	20250304	090900	56811753	1997	1998	1998	1990	1120
623	20250304	090800	54578139	1998	1997	1998	1987	450
624	20250304	090700	53680165	1999	1997	1999	1997	1383
625	20250304	090600	50916440	1997	1987	1998	1986	537
626	20250304	090500	49846533	1998	1988	1999	1987	587
627	20250304	090400	48678189	1990	1992	1998	1989	16568
628	20250304	090300	15703129	1993	1999	1999	1993	1098
629	20250304	090200	13513509	1995	2005	2005	1993	142
630	20250304	090100	13229367	2005	1998	2010	1991	1858
631	20250304	090000	9526939	2010	1993	2010	1993	4773