KissMeData/225190/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	204600	452235875	1951	1951	1951	1951	9089
3	20250327	204500	452235875	1951	1951	1951	1951	0
4	20250327	204400	452235875	1951	1951	1951	1951	0
5	20250327	204300	452235875	1951	1951	1951	1951	0
6	20250327	204200	452235875	1951	1951	1951	1951	0
7	20250327	204100	452235875	1951	1951	1951	1951	0
8	20250327	204000	452235875	1951	1951	1951	1951	0
9	20250327	203900	452235875	1951	1951	1951	1951	0
10	20250327	203800	452235875	1951	1951	1951	1951	0
11	20250327	203700	452235875	1951	1951	1951	1951	0
12	20250327	203600	452235875	1951	1951	1951	1951	0
13	20250327	203500	452235875	1951	1951	1951	1951	0
14	20250327	203400	452235875	1951	1951	1951	1951	0
15	20250327	203300	452235875	1951	1951	1951	1951	0
16	20250327	203200	452235875	1951	1951	1951	1951	0
17	20250327	203100	452235875	1951	1951	1951	1951	0
18	20250327	203000	452235875	1951	1951	1951	1951	0
19	20250327	202900	452235875	1951	1951	1951	1951	0
20	20250327	202800	452235875	1951	1951	1951	1951	0
21	20250327	202700	452235875	1951	1951	1951	1951	0
22	20250327	202600	452235875	1951	1951	1951	1951	0
23	20250327	202500	452235875	1951	1951	1951	1951	0
24	20250327	202400	452235875	1951	1951	1951	1951	0
25	20250327	202300	452235875	1951	1951	1951	1951	0
26	20250327	202200	452235875	1951	1951	1951	1951	0
27	20250327	202100	452235875	1951	1951	1951	1951	0
28	20250327	202000	452235875	1951	1951	1951	1951	0
29	20250327	201900	452235875	1951	1951	1951	1951	0
30	20250327	201800	452235875	1951	1951	1951	1951	0
31	20250327	201700	452235875	1951	1951	1951	1951	0
32	20250327	201600	452235875	1951	1951	1951	1951	9089
33	20250327	201500	452235875	1951	1951	1951	1951	0
34	20250327	201400	452235875	1951	1951	1951	1951	0
35	20250327	201300	452235875	1951	1951	1951	1951	0
36	20250327	201200	452235875	1951	1951	1951	1951	0
37	20250327	201100	452235875	1951	1951	1951	1951	0
38	20250327	201000	452235875	1951	1951	1951	1951	0
39	20250327	200900	452235875	1951	1951	1951	1951	0
40	20250327	200800	452235875	1951	1951	1951	1951	0
41	20250327	200700	452235875	1951	1951	1951	1951	0
42	20250327	200600	452235875	1951	1951	1951	1951	0
43	20250327	200500	452235875	1951	1951	1951	1951	0
44	20250327	200400	452235875	1951	1951	1951	1951	0
45	20250327	200300	452235875	1951	1951	1951	1951	0
46	20250327	200200	452235875	1951	1951	1951	1951	0
47	20250327	200100	452235875	1951	1951	1951	1951	0
48	20250327	200000	452235875	1951	1951	1951	1951	0
49	20250327	195900	452235875	1951	1951	1951	1951	0
50	20250327	195800	452235875	1951	1951	1951	1951	0
51	20250327	195700	452235875	1951	1951	1951	1951	0
52	20250327	195600	452235875	1951	1951	1951	1951	0
53	20250327	195500	452235875	1951	1951	1951	1951	0
54	20250327	195400	452235875	1951	1951	1951	1951	0
55	20250327	195300	452235875	1951	1951	1951	1951	0
56	20250327	195200	452235875	1951	1951	1951	1951	0
57	20250327	195100	452235875	1951	1951	1951	1951	0
58	20250327	195000	452235875	1951	1951	1951	1951	0
59	20250327	194900	452235875	1951	1951	1951	1951	0
60	20250327	194800	452235875	1951	1951	1951	1951	0
61	20250327	194700	452235875	1951	1951	1951	1951	0
62	20250327	194600	452235875	1951	1951	1951	1951	9089
63	20250327	194500	452235875	1951	1951	1951	1951	0
64	20250327	194400	452235875	1951	1951	1951	1951	0
65	20250327	194300	452235875	1951	1951	1951	1951	0
66	20250327	194200	452235875	1951	1951	1951	1951	0
67	20250327	194100	452235875	1951	1951	1951	1951	0
68	20250327	194000	452235875	1951	1951	1951	1951	0
69	20250327	193900	452235875	1951	1951	1951	1951	0
70	20250327	193800	452235875	1951	1951	1951	1951	0
71	20250327	193700	452235875	1951	1951	1951	1951	0
72	20250327	193600	452235875	1951	1951	1951	1951	0
73	20250327	193500	452235875	1951	1951	1951	1951	0
74	20250327	193400	452235875	1951	1951	1951	1951	0
75	20250327	193300	452235875	1951	1951	1951	1951	0
76	20250327	193200	452235875	1951	1951	1951	1951	0
77	20250327	193100	452235875	1951	1951	1951	1951	0
78	20250327	193000	452235875	1951	1951	1951	1951	0
79	20250327	192900	452235875	1951	1951	1951	1951	0
80	20250327	192800	452235875	1951	1951	1951	1951	0
81	20250327	192700	452235875	1951	1951	1951	1951	0
82	20250327	192600	452235875	1951	1951	1951	1951	0
83	20250327	192500	452235875	1951	1951	1951	1951	0
84	20250327	192400	452235875	1951	1951	1951	1951	0
85	20250327	192300	452235875	1951	1951	1951	1951	0
86	20250327	192200	452235875	1951	1951	1951	1951	0
87	20250327	192100	452235875	1951	1951	1951	1951	0
88	20250327	192000	452235875	1951	1951	1951	1951	0
89	20250327	191900	452235875	1951	1951	1951	1951	0
90	20250327	191800	452235875	1951	1951	1951	1951	0
91	20250327	191700	452235875	1951	1951	1951	1951	0
92	20250327	191600	452235875	1951	1951	1951	1951	9089
93	20250327	191500	452235875	1951	1951	1951	1951	0
94	20250327	191400	452235875	1951	1951	1951	1951	0
95	20250327	191300	452235875	1951	1951	1951	1951	0
96	20250327	191200	452235875	1951	1951	1951	1951	0
97	20250327	191100	452235875	1951	1951	1951	1951	0
98	20250327	191000	452235875	1951	1951	1951	1951	0
99	20250327	190900	452235875	1951	1951	1951	1951	0
100	20250327	190800	452235875	1951	1951	1951	1951	0
101	20250327	190700	452235875	1951	1951	1951	1951	0
102	20250327	190600	452235875	1951	1951	1951	1951	0
103	20250327	190500	452235875	1951	1951	1951	1951	0
104	20250327	190400	452235875	1951	1951	1951	1951	0
105	20250327	190300	452235875	1951	1951	1951	1951	0
106	20250327	190200	452235875	1951	1951	1951	1951	0
107	20250327	190100	452235875	1951	1951	1951	1951	0
108	20250327	190000	452235875	1951	1951	1951	1951	0
109	20250327	185900	452235875	1951	1951	1951	1951	0
110	20250327	185800	452235875	1951	1951	1951	1951	0
111	20250327	185700	452235875	1951	1951	1951	1951	0
112	20250327	185600	452235875	1951	1951	1951	1951	0
113	20250327	185500	452235875	1951	1951	1951	1951	0
114	20250327	185400	452235875	1951	1951	1951	1951	0
115	20250327	185300	452235875	1951	1951	1951	1951	0
116	20250327	185200	452235875	1951	1951	1951	1951	0
117	20250327	185100	452235875	1951	1951	1951	1951	0
118	20250327	185000	452235875	1951	1951	1951	1951	0
119	20250327	184900	452235875	1951	1951	1951	1951	0
120	20250327	184800	452235875	1951	1951	1951	1951	0
121	20250327	184700	452235875	1951	1951	1951	1951	0
122	20250327	184600	452235875	1951	1951	1951	1951	9089
123	20250327	184500	452235875	1951	1951	1951	1951	0
124	20250327	184400	452235875	1951	1951	1951	1951	0
125	20250327	184300	452235875	1951	1951	1951	1951	0
126	20250327	184200	452235875	1951	1951	1951	1951	0
127	20250327	184100	452235875	1951	1951	1951	1951	0
128	20250327	184000	452235875	1951	1951	1951	1951	0
129	20250327	183900	452235875	1951	1951	1951	1951	0
130	20250327	183800	452235875	1951	1951	1951	1951	0
131	20250327	183700	452235875	1951	1951	1951	1951	0
132	20250327	183600	452235875	1951	1951	1951	1951	0
133	20250327	183500	452235875	1951	1951	1951	1951	0
134	20250327	183400	452235875	1951	1951	1951	1951	0
135	20250327	183300	452235875	1951	1951	1951	1951	0
136	20250327	183200	452235875	1951	1951	1951	1951	0
137	20250327	183100	452235875	1951	1951	1951	1951	0
138	20250327	183000	452235875	1951	1951	1951	1951	0
139	20250327	182900	452235875	1951	1951	1951	1951	0
140	20250327	182800	452235875	1951	1951	1951	1951	0
141	20250327	182700	452235875	1951	1951	1951	1951	0
142	20250327	182600	452235875	1951	1951	1951	1951	0
143	20250327	182500	452235875	1951	1951	1951	1951	0
144	20250327	182400	452235875	1951	1951	1951	1951	0
145	20250327	182300	452235875	1951	1951	1951	1951	0
146	20250327	182200	452235875	1951	1951	1951	1951	0
147	20250327	182100	452235875	1951	1951	1951	1951	0
148	20250327	182000	452235875	1951	1951	1951	1951	0
149	20250327	181900	452235875	1951	1951	1951	1951	0
150	20250327	181800	452235875	1951	1951	1951	1951	0
151	20250327	181700	452235875	1951	1951	1951	1951	0
152	20250327	181600	452235875	1951	1951	1951	1951	9089
153	20250327	181500	452235875	1951	1951	1951	1951	0
154	20250327	181400	452235875	1951	1951	1951	1951	0
155	20250327	181300	452235875	1951	1951	1951	1951	0
156	20250327	181200	452235875	1951	1951	1951	1951	0
157	20250327	181100	452235875	1951	1951	1951	1951	0
158	20250327	181000	452235875	1951	1951	1951	1951	0
159	20250327	180900	452235875	1951	1951	1951	1951	0
160	20250327	180800	452235875	1951	1951	1951	1951	0
161	20250327	180700	452235875	1951	1951	1951	1951	0
162	20250327	180600	452235875	1951	1951	1951	1951	0
163	20250327	180500	452235875	1951	1951	1951	1951	0
164	20250327	180400	452235875	1951	1951	1951	1951	0
165	20250327	180300	452235875	1951	1951	1951	1951	0
166	20250327	180200	452235875	1951	1951	1951	1951	0
167	20250327	180100	452235875	1951	1951	1951	1951	0
168	20250327	180000	452235875	1951	1951	1951	1951	0
169	20250327	175900	452235875	1951	1951	1951	1951	0
170	20250327	175800	452235875	1951	1951	1951	1951	0
171	20250327	175700	452235875	1951	1951	1951	1951	0
172	20250327	175600	452235875	1951	1951	1951	1951	0
173	20250327	175500	452235875	1951	1951	1951	1951	0
174	20250327	175400	452235875	1951	1951	1951	1951	0
175	20250327	175300	452235875	1951	1951	1951	1951	0
176	20250327	175200	452235875	1951	1951	1951	1951	0
177	20250327	175100	452235875	1951	1951	1951	1951	0
178	20250327	175000	452235875	1951	1951	1951	1951	0
179	20250327	174900	452235875	1951	1951	1951	1951	0
180	20250327	174800	452235875	1951	1951	1951	1951	0
181	20250327	174700	452235875	1951	1951	1951	1951	0
182	20250327	174600	452235875	1951	1951	1951	1951	9089
183	20250327	174500	452235875	1951	1951	1951	1951	0
184	20250327	174400	452235875	1951	1951	1951	1951	0
185	20250327	174300	452235875	1951	1951	1951	1951	0
186	20250327	174200	452235875	1951	1951	1951	1951	0
187	20250327	174100	452235875	1951	1951	1951	1951	0
188	20250327	174000	452235875	1951	1951	1951	1951	0
189	20250327	173900	452235875	1951	1951	1951	1951	0
190	20250327	173800	452235875	1951	1951	1951	1951	0
191	20250327	173700	452235875	1951	1951	1951	1951	0
192	20250327	173600	452235875	1951	1951	1951	1951	0
193	20250327	173500	452235875	1951	1951	1951	1951	0
194	20250327	173400	452235875	1951	1951	1951	1951	0
195	20250327	173300	452235875	1951	1951	1951	1951	0
196	20250327	173200	452235875	1951	1951	1951	1951	0
197	20250327	173100	452235875	1951	1951	1951	1951	0
198	20250327	173000	452235875	1951	1951	1951	1951	0
199	20250327	172900	452235875	1951	1951	1951	1951	0
200	20250327	172800	452235875	1951	1951	1951	1951	0
201	20250327	172700	452235875	1951	1951	1951	1951	0
202	20250327	172600	452235875	1951	1951	1951	1951	0
203	20250327	172500	452235875	1951	1951	1951	1951	0
204	20250327	172400	452235875	1951	1951	1951	1951	0
205	20250327	172300	452235875	1951	1951	1951	1951	0
206	20250327	172200	452235875	1951	1951	1951	1951	0
207	20250327	172100	452235875	1951	1951	1951	1951	0
208	20250327	172000	452235875	1951	1951	1951	1951	0
209	20250327	171900	452235875	1951	1951	1951	1951	0
210	20250327	171800	452235875	1951	1951	1951	1951	0
211	20250327	171700	452235875	1951	1951	1951	1951	0
212	20250327	171600	452235875	1951	1951	1951	1951	9089
213	20250327	171500	452235875	1951	1951	1951	1951	0
214	20250327	171400	452235875	1951	1951	1951	1951	0
215	20250327	171300	452235875	1951	1951	1951	1951	0
216	20250327	171200	452235875	1951	1951	1951	1951	0
217	20250327	171100	452235875	1951	1951	1951	1951	0
218	20250327	171000	452235875	1951	1951	1951	1951	0
219	20250327	170900	452235875	1951	1951	1951	1951	0
220	20250327	170800	452235875	1951	1951	1951	1951	0
221	20250327	170700	452235875	1951	1951	1951	1951	0
222	20250327	170600	452235875	1951	1951	1951	1951	0
223	20250327	170500	452235875	1951	1951	1951	1951	0
224	20250327	170400	452235875	1951	1951	1951	1951	0
225	20250327	170300	452235875	1951	1951	1951	1951	0
226	20250327	170200	452235875	1951	1951	1951	1951	0
227	20250327	170100	452235875	1951	1951	1951	1951	0
228	20250327	170000	452235875	1951	1951	1951	1951	0
229	20250327	165900	452235875	1951	1951	1951	1951	0
230	20250327	165800	452235875	1951	1951	1951	1951	0
231	20250327	165700	452235875	1951	1951	1951	1951	0
232	20250327	165600	452235875	1951	1951	1951	1951	0
233	20250327	165500	452235875	1951	1951	1951	1951	0
234	20250327	165400	452235875	1951	1951	1951	1951	0
235	20250327	165300	452235875	1951	1951	1951	1951	0
236	20250327	165200	452235875	1951	1951	1951	1951	0
237	20250327	165100	452235875	1951	1951	1951	1951	0
238	20250327	165000	452235875	1951	1951	1951	1951	0
239	20250327	164900	452235875	1951	1951	1951	1951	0
240	20250327	164800	452235875	1951	1951	1951	1951	0
241	20250327	164700	452235875	1951	1951	1951	1951	0
242	20250327	164600	452235875	1951	1951	1951	1951	9089
243	20250327	164500	452235875	1951	1951	1951	1951	0
244	20250327	164400	452235875	1951	1951	1951	1951	0
245	20250327	164300	452235875	1951	1951	1951	1951	0
246	20250327	164200	452235875	1951	1951	1951	1951	0
247	20250327	164100	452235875	1951	1951	1951	1951	0
248	20250327	164000	452235875	1951	1951	1951	1951	0
249	20250327	163900	452235875	1951	1951	1951	1951	0
250	20250327	163800	452235875	1951	1951	1951	1951	0
251	20250327	163700	452235875	1951	1951	1951	1951	0
252	20250327	163600	452235875	1951	1951	1951	1951	0
253	20250327	163500	452235875	1951	1951	1951	1951	0
254	20250327	163400	452235875	1951	1951	1951	1951	0
255	20250327	163300	452235875	1951	1951	1951	1951	0
256	20250327	163200	452235875	1951	1951	1951	1951	0
257	20250327	163100	452235875	1951	1951	1951	1951	0
258	20250327	163000	452235875	1951	1951	1951	1951	0
259	20250327	162900	452235875	1951	1951	1951	1951	0
260	20250327	162800	452235875	1951	1951	1951	1951	0
261	20250327	162700	452235875	1951	1951	1951	1951	0
262	20250327	162600	452235875	1951	1951	1951	1951	0
263	20250327	162500	452235875	1951	1951	1951	1951	0
264	20250327	162400	452235875	1951	1951	1951	1951	0
265	20250327	162300	452235875	1951	1951	1951	1951	0
266	20250327	162200	452235875	1951	1951	1951	1951	0
267	20250327	162100	452235875	1951	1951	1951	1951	0
268	20250327	162000	452235875	1951	1951	1951	1951	0
269	20250327	161900	452235875	1951	1951	1951	1951	0
270	20250327	161800	452235875	1951	1951	1951	1951	0
271	20250327	161700	452235875	1951	1951	1951	1951	0
272	20250327	161600	452235875	1951	1951	1951	1951	9089
273	20250327	161500	452235875	1951	1951	1951	1951	0
274	20250327	161400	452235875	1951	1951	1951	1951	0
275	20250327	161300	452235875	1951	1951	1951	1951	0
276	20250327	161200	452235875	1951	1951	1951	1951	0
277	20250327	161100	452235875	1951	1951	1951	1951	0
278	20250327	161000	452235875	1951	1951	1951	1951	0
279	20250327	160900	452235875	1951	1951	1951	1951	0
280	20250327	160800	452235875	1951	1951	1951	1951	0
281	20250327	160700	452235875	1951	1951	1951	1951	0
282	20250327	160600	452235875	1951	1951	1951	1951	0
283	20250327	160500	452235875	1951	1951	1951	1951	0
284	20250327	160400	452235875	1951	1951	1951	1951	0
285	20250327	160300	452235875	1951	1951	1951	1951	0
286	20250327	160200	452235875	1951	1951	1951	1951	0
287	20250327	160100	452235875	1951	1951	1951	1951	0
288	20250327	160000	452235875	1951	1951	1951	1951	0
289	20250327	155900	452235875	1951	1951	1951	1951	0
290	20250327	155800	452235875	1951	1951	1951	1951	0
291	20250327	155700	452235875	1951	1951	1951	1951	0
292	20250327	155600	452235875	1951	1951	1951	1951	0
293	20250327	155500	452235875	1951	1951	1951	1951	0
294	20250327	155400	452235875	1951	1951	1951	1951	0
295	20250327	155300	452235875	1951	1951	1951	1951	0
296	20250327	155200	452235875	1951	1951	1951	1951	0
297	20250327	155100	452235875	1951	1951	1951	1951	0
298	20250327	155000	452235875	1951	1951	1951	1951	0
299	20250327	154900	452235875	1951	1951	1951	1951	0
300	20250327	154800	452235875	1951	1951	1951	1951	0
301	20250327	154700	452235875	1951	1951	1951	1951	0
302	20250327	154600	452235875	1951	1951	1951	1951	9089
303	20250327	154500	452235875	1951	1951	1951	1951	0
304	20250327	154400	452235875	1951	1951	1951	1951	0
305	20250327	154300	452235875	1951	1951	1951	1951	0
306	20250327	154200	452235875	1951	1951	1951	1951	0
307	20250327	154100	452235875	1951	1951	1951	1951	0
308	20250327	154000	452235875	1951	1951	1951	1951	0
309	20250327	153900	452235875	1951	1951	1951	1951	0
310	20250327	153800	452235875	1951	1951	1951	1951	0
311	20250327	153700	452235875	1951	1951	1951	1951	0
312	20250327	153600	452235875	1951	1951	1951	1951	0
313	20250327	153500	452235875	1951	1951	1951	1951	0
314	20250327	153400	452235875	1951	1951	1951	1951	0
315	20250327	153300	452235875	1951	1951	1951	1951	0
316	20250327	153200	452235875	1951	1951	1951	1951	0
317	20250327	153100	452235875	1951	1951	1951	1951	0
318	20250327	153000	452235875	1951	1951	1951	1951	9089
319	20250327	152900	434503236	1968	1968	1968	1968	0
320	20250327	152800	434503236	1968	1968	1968	1968	0
321	20250327	152700	434503236	1968	1968	1968	1968	0
322	20250327	152600	434503236	1968	1968	1968	1968	0
323	20250327	152500	434503236	1968	1968	1968	1968	0
324	20250327	152400	434503236	1968	1968	1968	1968	0
325	20250327	152300	434503236	1968	1968	1968	1968	0
326	20250327	152200	434503236	1968	1968	1968	1968	0
327	20250327	152100	434503236	1968	1968	1968	1968	0
328	20250327	152000	434503236	1968	1968	1968	1968	0
329	20250327	151900	434503236	1968	1963	1968	1959	491
330	20250327	151800	433540741	1963	1963	1963	1959	4151
331	20250327	151700	425402635	1967	1966	1967	1959	1440
332	20250327	151600	422574787	1967	1969	1969	1963	11
333	20250327	151500	422553151	1960	1965	1969	1960	1362
334	20250327	151400	419883417	1968	1969	1969	1961	397
335	20250327	151300	419104755	1969	1964	1969	1961	438
336	20250327	151200	418245002	1964	1963	1964	1962	525
337	20250327	151100	417214425	1963	1961	1964	1960	1277
338	20250327	151000	414710353	1960	1964	1964	1960	797
339	20250327	150900	413147849	1962	1964	1964	1961	783
340	20250327	150800	411612377	1962	1966	1966	1962	602
341	20250327	150700	410431224	1969	1968	1969	1965	7
342	20250327	150600	410417455	1968	1965	1968	1965	302
343	20250327	150500	409824019	1965	1965	1965	1965	14
344	20250327	150400	409796509	1962	1965	1970	1962	1758
345	20250327	150300	406337877	1965	1965	1965	1965	3
346	20250327	150200	406331982	1965	1965	1965	1965	0
347	20250327	150100	406331982	1965	1965	1965	1963	41
348	20250327	150000	406251467	1965	1962	1965	1962	135
349	20250327	145900	405986591	1962	1962	1962	1962	5
350	20250327	145800	405976781	1962	1962	1966	1962	110
351	20250327	145700	405760951	1966	1962	1966	1962	3
352	20250327	145600	405755057	1966	1964	1966	1961	264
353	20250327	145500	405236811	1965	1966	1966	1965	13
354	20250327	145400	405211264	1966	1966	1968	1961	906
355	20250327	145300	403433219	1970	1970	1970	1970	0
356	20250327	145200	403433219	1970	1970	1970	1966	62
357	20250327	145100	403311281	1971	1971	1971	1971	0
358	20250327	145000	403311281	1971	1968	1971	1967	31
359	20250327	144900	403250268	1971	1972	1972	1967	10
360	20250327	144800	403230584	1967	1971	1972	1967	58
361	20250327	144700	403116296	1966	1970	1970	1966	285
362	20250327	144600	402555518	1969	1969	1969	1969	116
363	20250327	144500	402327114	1968	1968	1968	1968	1000
364	20250327	144400	400359114	1968	1968	1968	1968	0
365	20250327	144300	400359114	1968	1968	1968	1968	480
366	20250327	144200	399414474	1968	1968	1968	1968	44
367	20250327	144100	399327882	1968	1968	1968	1968	2
368	20250327	144000	399323946	1968	1966	1968	1966	301
369	20250327	143900	398732178	1966	1968	1968	1966	7
370	20250327	143800	398718409	1968	1964	1968	1962	106
371	20250327	143700	398509883	1968	1968	1968	1968	0
372	20250327	143600	398509883	1968	1962	1968	1962	2830
373	20250327	143500	392951684	1962	1962	1962	1962	400
374	20250327	143400	392166884	1962	1962	1962	1962	91
375	20250327	143300	391988342	1962	1962	1962	1961	313
376	20250327	143200	391374266	1960	1962	1962	1960	248
377	20250327	143100	390888006	1961	1962	1962	1961	1691
378	20250327	143000	387571780	1962	1962	1962	1962	515
379	20250327	142900	386561350	1962	1962	1962	1962	0
380	20250327	142800	386561350	1962	1962	1962	1962	0
381	20250327	142700	386561350	1962	1962	1962	1962	1
382	20250327	142600	386559388	1966	1966	1966	1966	200
383	20250327	142500	386166188	1966	1966	1966	1966	0
384	20250327	142400	386166188	1966	1966	1966	1966	13
385	20250327	142300	386140630	1966	1962	1966	1961	506
386	20250327	142200	385148059	1966	1961	1966	1961	63
387	20250327	142100	385024288	1965	1966	1969	1961	1590
388	20250327	142000	381903856	1966	1966	1966	1966	12
389	20250327	141900	381880264	1969	1974	1974	1965	580
390	20250327	141800	380740040	1975	1969	1976	1967	606
391	20250327	141700	379547890	1968	1971	1971	1968	775
392	20250327	141600	378022368	1971	1972	1972	1971	78
393	20250327	141500	377868578	1978	1978	1978	1978	0
394	20250327	141400	377868578	1978	1978	1978	1978	2
395	20250327	141300	377864622	1978	1978	1978	1978	90
396	20250327	141200	377686602	1978	1973	1979	1973	17
397	20250327	141100	377653006	1971	1973	1973	1971	278
398	20250327	141000	377104528	1972	1973	1973	1972	100
399	20250327	140900	376907238	1973	1970	1973	1970	71
400	20250327	140800	376767353	1971	1974	1974	1971	523
401	20250327	140700	375736471	1974	1974	1974	1974	2
402	20250327	140600	375732523	1975	1976	1976	1975	24
403	20250327	140500	375685102	1980	1981	1981	1978	104
404	20250327	140400	375479234	1981	1981	1982	1975	1786
405	20250327	140300	371941184	1981	1979	1981	1979	1612
406	20250327	140200	368748926	1978	1971	1978	1971	144
407	20250327	140100	368464641	1971	1967	1971	1967	1360
408	20250327	140000	365786998	1966	1967	1967	1966	120
409	20250327	135900	365551018	1967	1965	1967	1965	77
410	20250327	135800	365399673	1965	1965	1965	1965	5
411	20250327	135700	365389848	1970	1970	1970	1970	0
412	20250327	135600	365389848	1970	1970	1970	1970	0
413	20250327	135500	365389848	1970	1970	1970	1970	0
414	20250327	135400	365389848	1970	1970	1970	1970	0
415	20250327	135300	365389848	1970	1970	1970	1970	13
416	20250327	135200	365364238	1968	1962	1968	1962	6716
417	20250327	135100	352165708	1965	1965	1965	1965	27
418	20250327	135000	352112653	1963	1963	1963	1963	3
419	20250327	134900	352106764	1962	1962	1962	1962	0
420	20250327	134800	352106764	1962	1964	1964	1962	202
421	20250327	134700	351710437	1964	1962	1964	1962	267
422	20250327	134600	351186581	1965	1963	1965	1960	1675
423	20250327	134500	347902373	1965	1963	1965	1963	101
424	20250327	134400	347704108	1963	1964	1964	1963	149
425	20250327	134300	347411619	1968	1965	1968	1963	161
426	20250327	134200	347095391	1968	1968	1968	1964	7
427	20250327	134100	347081623	1968	1965	1968	1960	1159
428	20250327	134000	344808010	1968	1970	1970	1968	536
429	20250327	133900	343752878	1968	1968	1970	1968	677
430	20250327	133800	342420534	1968	1968	1968	1968	1
431	20250327	133700	342418566	1968	1965	1968	1965	541
432	20250327	133600	341354298	1969	1969	1969	1969	0
433	20250327	133500	341354298	1969	1968	1969	1965	1377
434	20250327	133400	338644909	1966	1966	1966	1966	314
435	20250327	133300	338027585	1966	1966	1966	1966	0
436	20250327	133200	338027585	1966	1966	1966	1966	665
437	20250327	133100	336720195	1969	1969	1969	1969	157
438	20250327	133000	336411062	1969	1968	1969	1968	354
439	20250327	132900	335714388	1968	1968	1968	1968	402
440	20250327	132800	334923252	1968	1966	1968	1966	5
441	20250327	132700	334913415	1965	1964	1965	1960	2835
442	20250327	132600	329345704	1960	1960	1960	1960	0
443	20250327	132500	329345704	1960	1960	1960	1960	200
444	20250327	132400	328953704	1965	1965	1965	1965	14
445	20250327	132300	328926194	1965	1960	1965	1960	1544
446	20250327	132200	325897909	1965	1961	1965	1960	2864
447	20250327	132100	320274530	1965	1965	1965	1965	0
448	20250327	132000	320274530	1965	1962	1965	1961	48
449	20250327	131900	320180378	1965	1962	1965	1962	58
450	20250327	131800	320066477	1965	1965	1965	1965	31
451	20250327	131700	320005562	1960	1960	1960	1960	10
452	20250327	131600	319985962	1965	1965	1965	1965	109
453	20250327	131500	319771777	1965	1965	1965	1960	22
454	20250327	131400	319728647	1960	1965	1965	1960	7126
455	20250327	131300	305757428	1965	1965	1965	1965	5
456	20250327	131200	305747603	1965	1965	1965	1965	0
457	20250327	131100	305747603	1965	1965	1965	1964	13
458	20250327	131000	305722059	1962	1962	1962	1962	1500
459	20250327	130900	302779059	1962	1962	1962	1962	125
460	20250327	130800	302533809	1962	1962	1962	1962	0
461	20250327	130700	302533809	1962	1965	1965	1962	33
462	20250327	130600	302469054	1965	1965	1965	1965	21
463	20250327	130500	302427789	1962	1965	1965	1961	21
464	20250327	130400	302386579	1965	1965	1965	1961	819
465	20250327	130300	300780044	1965	1965	1965	1965	2
466	20250327	130200	300776114	1961	1961	1961	1961	0
467	20250327	130100	300776114	1961	1961	1961	1961	2001
468	20250327	130000	296852153	1961	1961	1961	1961	0
469	20250327	125900	296852153	1961	1961	1961	1960	4890
470	20250327	125800	287267059	1961	1961	1961	1961	0
471	20250327	125700	287267059	1961	1961	1961	1961	70
472	20250327	125600	287129789	1960	1967	1967	1960	13586
473	20250327	125500	260462969	1967	1967	1967	1967	0
474	20250327	125400	260462969	1967	1967	1967	1967	61
475	20250327	125300	260342982	1967	1967	1967	1967	0
476	20250327	125200	260342982	1967	1967	1967	1967	21
477	20250327	125100	260301675	1967	1967	1967	1967	210
478	20250327	125000	259888605	1967	1967	1967	1967	0
479	20250327	124900	259888605	1967	1968	1968	1967	2
480	20250327	124800	259884670	1967	1967	1967	1967	23
481	20250327	124700	259839429	1969	1970	1970	1966	226
482	20250327	124600	259395041	1970	1969	1970	1969	130
483	20250327	124500	259138959	1968	1968	1968	1968	65
484	20250327	124400	259011039	1970	1967	1970	1967	1366
485	20250327	124300	256324104	1968	1968	1968	1968	1085
486	20250327	124200	254188824	1970	1970	1970	1970	6
487	20250327	124100	254177004	1969	1969	1969	1969	82
488	20250327	124000	254015546	1968	1968	1968	1968	500
489	20250327	123900	253031546	1968	1970	1970	1968	66
490	20250327	123800	252901598	1970	1969	1970	1968	720
491	20250327	123700	251483908	1969	1969	1969	1969	200
492	20250327	123600	251090108	1969	1969	1969	1969	1
493	20250327	123500	251088139	1969	1970	1970	1969	75
494	20250327	123400	250940458	1970	1970	1970	1970	0
495	20250327	123300	250940458	1970	1970	1970	1970	0
496	20250327	123200	250940458	1970	1970	1970	1970	1
497	20250327	123100	250938488	1970	1970	1970	1970	0
498	20250327	123000	250938488	1970	1970	1970	1969	4333
499	20250327	122900	242404107	1970	1970	1970	1970	140
500	20250327	122800	242128307	1970	1971	1971	1970	334
501	20250327	122700	241470207	1971	1970	1971	1970	10714
502	20250327	122600	220354804	1971	1979	1979	1971	11325
503	20250327	122500	198012477	1980	1980	1980	1980	2
504	20250327	122400	198008517	1980	1980	1980	1980	0
505	20250327	122300	198008517	1980	1980	1980	1980	1
506	20250327	122200	198006537	1980	1980	1980	1980	0
507	20250327	122100	198006537	1980	1980	1980	1980	0
508	20250327	122000	198006537	1980	1980	1980	1980	0
509	20250327	121900	198006537	1980	1980	1980	1980	5
510	20250327	121800	197996637	1979	1979	1979	1979	0
511	20250327	121700	197996637	1979	1979	1979	1979	10
512	20250327	121600	197976847	1980	1980	1980	1980	9
513	20250327	121500	197959027	1979	1979	1979	1979	8
514	20250327	121400	197943195	1980	1980	1980	1980	0
515	20250327	121300	197943195	1980	1980	1980	1980	0
516	20250327	121200	197943195	1980	1980	1980	1980	0
517	20250327	121100	197943195	1980	1980	1980	1980	0
518	20250327	121000	197943195	1980	1977	1980	1977	112
519	20250327	120900	197721765	1977	1977	1977	1977	371
520	20250327	120800	196988298	1977	1977	1977	1977	0
521	20250327	120700	196988298	1977	1977	1977	1977	11
522	20250327	120600	196966551	1977	1976	1977	1976	455
523	20250327	120500	196067269	1975	1977	1977	1975	830
524	20250327	120400	194428015	1977	1977	1977	1976	23
525	20250327	120300	194382560	1977	1976	1977	1975	1952
526	20250327	120200	190524036	1976	1976	1976	1976	277
527	20250327	120100	189976684	1980	1978	1980	1978	3336
528	20250327	120000	183372767	1975	1977	1978	1975	160
529	20250327	115900	183056567	1977	1976	1978	1976	1104
530	20250327	115800	180875018	1978	1978	1978	1978	0
531	20250327	115700	180875018	1978	1976	1980	1976	1029
532	20250327	115600	178841680	1976	1976	1976	1976	0
533	20250327	115500	178841680	1976	1976	1976	1976	0
534	20250327	115400	178841680	1976	1979	1979	1976	30
535	20250327	115300	178782371	1980	1980	1980	1980	0
536	20250327	115200	178782371	1980	1980	1980	1980	0
537	20250327	115100	178782371	1980	1980	1980	1980	0
538	20250327	115000	178782371	1980	1977	1980	1977	80
539	20250327	114900	178624208	1977	1977	1977	1977	34
540	20250327	114800	178556990	1977	1977	1977	1977	86
541	20250327	114700	178386968	1977	1977	1977	1977	0
542	20250327	114600	178386968	1977	1976	1977	1976	45
543	20250327	114500	178298045	1975	1975	1975	1975	0
544	20250327	114400	178298045	1975	1975	1975	1975	0
545	20250327	114300	178298045	1975	1975	1975	1975	1
546	20250327	114200	178296070	1975	1975	1975	1975	11
547	20250327	114100	178274345	1976	1976	1976	1976	23
548	20250327	114000	178228897	1976	1976	1976	1976	0
549	20250327	113900	178228897	1976	1976	1976	1976	0
550	20250327	113800	178228897	1976	1975	1976	1975	70
551	20250327	113700	178090600	1971	1971	1971	1971	0
552	20250327	113600	178090600	1971	1975	1976	1971	428
553	20250327	113500	177246576	1976	1976	1976	1976	11
554	20250327	113400	177224840	1976	1976	1976	1976	3
555	20250327	113300	177218912	1976	1973	1976	1972	120
556	20250327	113200	176982191	1973	1974	1974	1973	147
557	20250327	113100	176692014	1974	1974	1974	1974	2
558	20250327	113000	176688066	1974	1974	1974	1974	0
559	20250327	112900	176688066	1974	1973	1974	1973	40
560	20250327	112800	176609128	1973	1973	1973	1973	145
561	20250327	112700	176323043	1971	1971	1971	1971	0
562	20250327	112600	176323043	1971	1971	1971	1971	23
563	20250327	112500	176277710	1971	1971	1971	1971	0
564	20250327	112400	176277710	1971	1971	1971	1971	0
565	20250327	112300	176277710	1971	1970	1971	1970	4595
566	20250327	112200	167225243	1971	1971	1971	1971	0
567	20250327	112100	167225243	1971	1971	1971	1971	1
568	20250327	112000	167223272	1969	1971	1971	1969	1306
569	20250327	111900	164650690	1971	1973	1973	1971	349
570	20250327	111800	163962482	1973	1973	1973	1973	0
571	20250327	111700	163962482	1973	1973	1973	1973	0
572	20250327	111600	163962482	1973	1974	1974	1973	5
573	20250327	111500	163952613	1972	1971	1972	1971	1587
574	20250327	111400	160823073	1970	1973	1973	1970	5132
575	20250327	111300	150709146	1973	1974	1974	1973	1190
576	20250327	111200	148361245	1974	1974	1980	1974	1315
577	20250327	111100	145765423	1980	1975	1980	1975	81
578	20250327	111000	145605443	1980	1980	1980	1980	0
579	20250327	110900	145605443	1980	1980	1980	1980	54
580	20250327	110800	145498523	1980	1980	1980	1975	10
581	20250327	110700	145478729	1973	1974	1980	1973	1281
582	20250327	110600	142950002	1980	1975	1980	1975	375
583	20250327	110500	142208822	1975	1975	1975	1975	1836
584	20250327	110400	138582722	1975	1977	1977	1975	1052
585	20250327	110300	136504549	1981	1981	1981	1981	0
586	20250327	110200	136504549	1981	1981	1981	1981	0
587	20250327	110100	136504549	1981	1980	1981	1975	3789
588	20250327	110000	129015481	1980	1986	1986	1980	1677
589	20250327	105900	125693950	1987	1987	1987	1987	0
590	20250327	105800	125693950	1987	1987	1987	1987	55
591	20250327	105700	125584665	1987	1982	1987	1981	287
592	20250327	105600	125015985	1987	1987	1987	1985	1203
593	20250327	105500	122627702	1987	1987	1987	1987	5
594	20250327	105400	122617767	1986	1986	1986	1986	0
595	20250327	105300	122617767	1986	1987	1987	1986	505
596	20250327	105200	121614832	1986	1985	1986	1985	522
597	20250327	105100	120578223	1985	1985	1985	1985	0
598	20250327	105000	120578223	1985	1985	1986	1985	1153
599	20250327	104900	118289384	1985	1985	1985	1985	2
600	20250327	104800	118285414	1985	1985	1985	1985	5
601	20250327	104700	118275489	1985	1985	1985	1985	1
602	20250327	104600	118273504	1986	1982	1986	1981	2165
603	20250327	104500	113984523	1987	1987	1987	1987	1
604	20250327	104400	113982536	1982	1984	1984	1982	577
605	20250327	104300	112838405	1989	1988	1991	1985	16
606	20250327	104200	112806588	1989	1989	1989	1985	720
607	20250327	104100	111377278	1989	1989	1989	1989	0
608	20250327	104000	111377278	1989	1997	1997	1989	90
609	20250327	103900	111197628	1997	1995	1998	1990	144
610	20250327	103800	110910238	1995	1988	1995	1988	363
611	20250327	103700	110188188	1988	1988	1988	1988	0
612	20250327	103600	110188188	1988	1998	1998	1988	1573
613	20250327	103500	107057064	1996	1995	1998	1995	18
614	20250327	103400	107021148	1998	1998	1998	1998	1
615	20250327	103300	107019150	1995	1995	1995	1995	0
616	20250327	103200	107019150	1995	1995	1995	1995	0
617	20250327	103100	107019150	1995	1995	1995	1995	0
618	20250327	103000	107019150	1995	1995	1995	1995	0
619	20250327	102900	107019150	1995	1998	1998	1995	270
620	20250327	102800	106480143	1998	1998	1998	1998	2
621	20250327	102700	106476147	1998	1998	1998	1998	1
622	20250327	102600	106474149	1998	1997	1998	1997	49
623	20250327	102500	106376278	1996	1996	1996	1996	46
624	20250327	102400	106284462	1996	1996	1996	1996	305
625	20250327	102300	105675682	1996	1996	1996	1995	23
626	20250327	102200	105629794	1996	1996	1996	1996	6
627	20250327	102100	105617818	1996	1996	1996	1996	107
628	20250327	102000	105404246	1996	1995	1996	1995	43
629	20250327	101900	105318459	1991	1991	1991	1991	0
630	20250327	101800	105318459	1991	1991	1991	1991	1579
631	20250327	101700	102174670	1991	1991	1991	1991	781
632	20250327	101600	100619699	1992	1996	1996	1992	43
633	20250327	101500	100533915	1991	1991	1991	1991	0
634	20250327	101400	100533915	1991	1991	1991	1991	381
635	20250327	101300	99775344	1991	1991	1991	1991	726
636	20250327	101200	98329878	1992	1995	1995	1992	39
637	20250327	101100	98252184	2000	2000	2000	2000	0
638	20250327	101000	98252184	2000	1999	2000	1999	391
639	20250327	100900	97470301	1999	1998	1999	1998	115
640	20250327	100800	97240448	2000	2000	2000	2000	0
641	20250327	100700	97240448	2000	2000	2000	2000	1
642	20250327	100600	97238448	1983	1983	1983	1983	0
643	20250327	100500	97238448	1983	1997	1997	1983	42
644	20250327	100400	97155033	1996	1996	1996	1996	110
645	20250327	100300	96935473	1996	2000	2000	1996	3150
646	20250327	100200	90635529	2000	2000	2000	2000	1
647	20250327	100100	90633529	2000	2000	2000	2000	0
648	20250327	100000	90633529	2000	2000	2000	2000	0
649	20250327	095900	90633529	2000	2000	2000	2000	0
650	20250327	095800	90633529	2000	2000	2000	2000	9
651	20250327	095700	90615529	2000	2000	2000	2000	150
652	20250327	095600	90315529	2000	2000	2000	2000	111
653	20250327	095500	90093529	2000	2000	2000	2000	0
654	20250327	095400	90093529	2000	2000	2000	2000	212
655	20250327	095300	89669529	2000	2005	2005	1981	2265
656	20250327	095200	85152788	2005	2005	2005	2005	2
657	20250327	095100	85148778	2005	2005	2005	2005	20
658	20250327	095000	85108678	2005	2005	2005	2005	0
659	20250327	094900	85108678	2005	1998	2005	1998	61
660	20250327	094800	84986702	2000	2000	2000	2000	94
661	20250327	094700	84798702	2000	2001	2001	1999	1469
662	20250327	094600	81860756	2005	2005	2005	2005	145
663	20250327	094500	81570031	2005	2005	2005	2005	1
664	20250327	094400	81568026	2005	2005	2005	2000	60
665	20250327	094300	81447731	2005	2005	2005	2005	37
666	20250327	094200	81373546	2000	1998	2000	1998	1896
667	20250327	094100	77584326	1998	1998	1998	1998	626
668	20250327	094000	76333578	1998	1999	1999	1998	429
669	20250327	093900	75476432	2000	2000	2000	2000	0
670	20250327	093800	75476432	2000	2000	2000	2000	2
671	20250327	093700	75472432	1999	1999	1999	1999	407
672	20250327	093600	74658839	2000	2000	2000	2000	0
673	20250327	093500	74658839	2000	2000	2000	2000	2
674	20250327	093400	74654839	2005	2005	2005	2000	665
675	20250327	093300	73324674	2005	2005	2005	2005	0
676	20250327	093200	73324674	2005	2005	2005	2005	70
677	20250327	093100	73184324	2005	2005	2005	2005	0
678	20250327	093000	73184324	2005	2005	2005	2005	4
679	20250327	092900	73176304	2005	2005	2005	2005	1
680	20250327	092800	73174299	2002	2005	2005	2002	1141
681	20250327	092700	70889867	2005	2000	2005	2000	6
682	20250327	092600	70877842	1999	1998	2005	1998	780
683	20250327	092500	69318304	1999	1999	2000	1999	362
684	20250327	092400	68594665	1999	1995	1999	1995	126
685	20250327	092300	68343291	1994	1985	1994	1985	2406
686	20250327	092200	63551667	1985	1985	1985	1985	216
687	20250327	092100	63122907	1979	1979	1979	1979	38
688	20250327	092000	63047705	1991	1980	1991	1978	945
689	20250327	091900	61177505	1978	1990	1990	1978	52
690	20250327	091800	61074203	1995	1994	1995	1988	4
691	20250327	091700	61066232	1995	1984	1995	1984	3259
692	20250327	091600	54594179	1972	1984	1985	1972	3614
693	20250327	091500	47457610	1984	1984	1984	1980	1030
694	20250327	091400	45414890	1985	1980	1985	1978	535
695	20250327	091300	44355429	1980	1980	1980	1980	0
696	20250327	091200	44355429	1980	1976	1980	1975	355
697	20250327	091100	43652788	1975	1975	1975	1975	3
698	20250327	091000	43646863	1975	1974	1975	1971	2924
699	20250327	090900	37874816	1974	1974	1974	1974	2
700	20250327	090800	37870868	1970	1973	1974	1969	4662
701	20250327	090700	28682842	1973	1978	1978	1973	957
702	20250327	090600	26791584	1978	1976	1979	1976	22
703	20250327	090500	26748050	1979	1979	1979	1975	49
704	20250327	090400	26651239	1971	1970	1978	1969	647
705	20250327	090300	25376590	1970	1974	1974	1970	1631
706	20250327	090200	22162033	1972	1974	1974	1972	2453
707	20250327	090100	17322669	1973	1983	1991	1973	2908
708	20250327	090000	11568997	2000	1990	2000	1979	5824