KissMeData/016920/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	190400	515431955	1967	1967	1967	1967	3266
3	20250312	190300	515431955	1967	1967	1967	1967	0
4	20250312	190200	515431955	1967	1967	1967	1967	0
5	20250312	190100	515431955	1967	1967	1967	1967	0
6	20250312	190000	515431955	1967	1967	1967	1967	0
7	20250312	185900	515431955	1967	1967	1967	1967	0
8	20250312	185800	515431955	1967	1967	1967	1967	0
9	20250312	185700	515431955	1967	1967	1967	1967	0
10	20250312	185600	515431955	1967	1967	1967	1967	0
11	20250312	185500	515431955	1967	1967	1967	1967	0
12	20250312	185400	515431955	1967	1967	1967	1967	0
13	20250312	185300	515431955	1967	1967	1967	1967	0
14	20250312	185200	515431955	1967	1967	1967	1967	0
15	20250312	185100	515431955	1967	1967	1967	1967	0
16	20250312	185000	515431955	1967	1967	1967	1967	0
17	20250312	184900	515431955	1967	1967	1967	1967	0
18	20250312	184800	515431955	1967	1967	1967	1967	0
19	20250312	184700	515431955	1967	1967	1967	1967	0
20	20250312	184600	515431955	1967	1967	1967	1967	0
21	20250312	184500	515431955	1967	1967	1967	1967	0
22	20250312	184400	515431955	1967	1967	1967	1967	0
23	20250312	184300	515431955	1967	1967	1967	1967	0
24	20250312	184200	515431955	1967	1967	1967	1967	0
25	20250312	184100	515431955	1967	1967	1967	1967	0
26	20250312	184000	515431955	1967	1967	1967	1967	0
27	20250312	183900	515431955	1967	1967	1967	1967	0
28	20250312	183800	515431955	1967	1967	1967	1967	0
29	20250312	183700	515431955	1967	1967	1967	1967	0
30	20250312	183600	515431955	1967	1967	1967	1967	0
31	20250312	183500	515431955	1967	1967	1967	1967	0
32	20250312	183400	515431955	1967	1967	1967	1967	3266
33	20250312	183300	515431955	1967	1967	1967	1967	0
34	20250312	183200	515431955	1967	1967	1967	1967	0
35	20250312	183100	515431955	1967	1967	1967	1967	0
36	20250312	183000	515431955	1967	1967	1967	1967	0
37	20250312	182900	515431955	1967	1967	1967	1967	0
38	20250312	182800	515431955	1967	1967	1967	1967	0
39	20250312	182700	515431955	1967	1967	1967	1967	0
40	20250312	182600	515431955	1967	1967	1967	1967	0
41	20250312	182500	515431955	1967	1967	1967	1967	0
42	20250312	182400	515431955	1967	1967	1967	1967	0
43	20250312	182300	515431955	1967	1967	1967	1967	0
44	20250312	182200	515431955	1967	1967	1967	1967	0
45	20250312	182100	515431955	1967	1967	1967	1967	0
46	20250312	182000	515431955	1967	1967	1967	1967	0
47	20250312	181900	515431955	1967	1967	1967	1967	0
48	20250312	181800	515431955	1967	1967	1967	1967	0
49	20250312	181700	515431955	1967	1967	1967	1967	0
50	20250312	181600	515431955	1967	1967	1967	1967	0
51	20250312	181500	515431955	1967	1967	1967	1967	0
52	20250312	181400	515431955	1967	1967	1967	1967	0
53	20250312	181300	515431955	1967	1967	1967	1967	0
54	20250312	181200	515431955	1967	1967	1967	1967	0
55	20250312	181100	515431955	1967	1967	1967	1967	0
56	20250312	181000	515431955	1967	1967	1967	1967	0
57	20250312	180900	515431955	1967	1967	1967	1967	0
58	20250312	180800	515431955	1967	1967	1967	1967	0
59	20250312	180700	515431955	1967	1967	1967	1967	0
60	20250312	180600	515431955	1967	1967	1967	1967	0
61	20250312	180500	515431955	1967	1967	1967	1967	0
62	20250312	180400	515431955	1967	1967	1967	1967	3266
63	20250312	180300	515431955	1967	1967	1967	1967	0
64	20250312	180200	515431955	1967	1967	1967	1967	0
65	20250312	180100	515431955	1967	1967	1967	1967	0
66	20250312	180000	515431955	1967	1967	1967	1967	0
67	20250312	175900	515431955	1967	1967	1967	1967	0
68	20250312	175800	515431955	1967	1967	1967	1967	0
69	20250312	175700	515431955	1967	1967	1967	1967	0
70	20250312	175600	515431955	1967	1967	1967	1967	0
71	20250312	175500	515431955	1967	1967	1967	1967	0
72	20250312	175400	515431955	1967	1967	1967	1967	0
73	20250312	175300	515431955	1967	1967	1967	1967	0
74	20250312	175200	515431955	1967	1967	1967	1967	0
75	20250312	175100	515431955	1967	1967	1967	1967	0
76	20250312	175000	515431955	1967	1967	1967	1967	0
77	20250312	174900	515431955	1967	1967	1967	1967	0
78	20250312	174800	515431955	1967	1967	1967	1967	0
79	20250312	174700	515431955	1967	1967	1967	1967	0
80	20250312	174600	515431955	1967	1967	1967	1967	0
81	20250312	174500	515431955	1967	1967	1967	1967	0
82	20250312	174400	515431955	1967	1967	1967	1967	0
83	20250312	174300	515431955	1967	1967	1967	1967	0
84	20250312	174200	515431955	1967	1967	1967	1967	0
85	20250312	174100	515431955	1967	1967	1967	1967	0
86	20250312	174000	515431955	1967	1967	1967	1967	0
87	20250312	173900	515431955	1967	1967	1967	1967	0
88	20250312	173800	515431955	1967	1967	1967	1967	0
89	20250312	173700	515431955	1967	1967	1967	1967	0
90	20250312	173600	515431955	1967	1967	1967	1967	0
91	20250312	173500	515431955	1967	1967	1967	1967	0
92	20250312	173400	515431955	1967	1967	1967	1967	3266
93	20250312	173300	515431955	1967	1967	1967	1967	0
94	20250312	173200	515431955	1967	1967	1967	1967	0
95	20250312	173100	515431955	1967	1967	1967	1967	0
96	20250312	173000	515431955	1967	1967	1967	1967	0
97	20250312	172900	515431955	1967	1967	1967	1967	0
98	20250312	172800	515431955	1967	1967	1967	1967	0
99	20250312	172700	515431955	1967	1967	1967	1967	0
100	20250312	172600	515431955	1967	1967	1967	1967	0
101	20250312	172500	515431955	1967	1967	1967	1967	0
102	20250312	172400	515431955	1967	1967	1967	1967	0
103	20250312	172300	515431955	1967	1967	1967	1967	0
104	20250312	172200	515431955	1967	1967	1967	1967	0
105	20250312	172100	515431955	1967	1967	1967	1967	0
106	20250312	172000	515431955	1967	1967	1967	1967	0
107	20250312	171900	515431955	1967	1967	1967	1967	0
108	20250312	171800	515431955	1967	1967	1967	1967	0
109	20250312	171700	515431955	1967	1967	1967	1967	0
110	20250312	171600	515431955	1967	1967	1967	1967	0
111	20250312	171500	515431955	1967	1967	1967	1967	0
112	20250312	171400	515431955	1967	1967	1967	1967	0
113	20250312	171300	515431955	1967	1967	1967	1967	0
114	20250312	171200	515431955	1967	1967	1967	1967	0
115	20250312	171100	515431955	1967	1967	1967	1967	0
116	20250312	171000	515431955	1967	1967	1967	1967	0
117	20250312	170900	515431955	1967	1967	1967	1967	0
118	20250312	170800	515431955	1967	1967	1967	1967	0
119	20250312	170700	515431955	1967	1967	1967	1967	0
120	20250312	170600	515431955	1967	1967	1967	1967	0
121	20250312	170500	515431955	1967	1967	1967	1967	0
122	20250312	170400	515431955	1967	1967	1967	1967	3266
123	20250312	170300	515431955	1967	1967	1967	1967	0
124	20250312	170200	515431955	1967	1967	1967	1967	0
125	20250312	170100	515431955	1967	1967	1967	1967	0
126	20250312	170000	515431955	1967	1967	1967	1967	0
127	20250312	165900	515431955	1967	1967	1967	1967	0
128	20250312	165800	515431955	1967	1967	1967	1967	0
129	20250312	165700	515431955	1967	1967	1967	1967	0
130	20250312	165600	515431955	1967	1967	1967	1967	0
131	20250312	165500	515431955	1967	1967	1967	1967	0
132	20250312	165400	515431955	1967	1967	1967	1967	0
133	20250312	165300	515431955	1967	1967	1967	1967	0
134	20250312	165200	515431955	1967	1967	1967	1967	0
135	20250312	165100	515431955	1967	1967	1967	1967	0
136	20250312	165000	515431955	1967	1967	1967	1967	0
137	20250312	164900	515431955	1967	1967	1967	1967	0
138	20250312	164800	515431955	1967	1967	1967	1967	0
139	20250312	164700	515431955	1967	1967	1967	1967	0
140	20250312	164600	515431955	1967	1967	1967	1967	0
141	20250312	164500	515431955	1967	1967	1967	1967	0
142	20250312	164400	515431955	1967	1967	1967	1967	0
143	20250312	164300	515431955	1967	1967	1967	1967	0
144	20250312	164200	515431955	1967	1967	1967	1967	0
145	20250312	164100	515431955	1967	1967	1967	1967	0
146	20250312	164000	515431955	1967	1967	1967	1967	0
147	20250312	163900	515431955	1967	1967	1967	1967	0
148	20250312	163800	515431955	1967	1967	1967	1967	0
149	20250312	163700	515431955	1967	1967	1967	1967	0
150	20250312	163600	515431955	1967	1967	1967	1967	0
151	20250312	163500	515431955	1967	1967	1967	1967	0
152	20250312	163400	515431955	1967	1967	1967	1967	3266
153	20250312	163300	515431955	1967	1967	1967	1967	0
154	20250312	163200	515431955	1967	1967	1967	1967	0
155	20250312	163100	515431955	1967	1967	1967	1967	0
156	20250312	163000	515431955	1967	1967	1967	1967	0
157	20250312	162900	515431955	1967	1967	1967	1967	0
158	20250312	162800	515431955	1967	1967	1967	1967	0
159	20250312	162700	515431955	1967	1967	1967	1967	0
160	20250312	162600	515431955	1967	1967	1967	1967	0
161	20250312	162500	515431955	1967	1967	1967	1967	0
162	20250312	162400	515431955	1967	1967	1967	1967	0
163	20250312	162300	515431955	1967	1967	1967	1967	0
164	20250312	162200	515431955	1967	1967	1967	1967	0
165	20250312	162100	515431955	1967	1967	1967	1967	0
166	20250312	162000	515431955	1967	1967	1967	1967	0
167	20250312	161900	515431955	1967	1967	1967	1967	0
168	20250312	161800	515431955	1967	1967	1967	1967	0
169	20250312	161700	515431955	1967	1967	1967	1967	0
170	20250312	161600	515431955	1967	1967	1967	1967	0
171	20250312	161500	515431955	1967	1967	1967	1967	0
172	20250312	161400	515431955	1967	1967	1967	1967	0
173	20250312	161300	515431955	1967	1967	1967	1967	0
174	20250312	161200	515431955	1967	1967	1967	1967	0
175	20250312	161100	515431955	1967	1967	1967	1967	0
176	20250312	161000	515431955	1967	1967	1967	1967	0
177	20250312	160900	515431955	1967	1967	1967	1967	0
178	20250312	160800	515431955	1967	1967	1967	1967	0
179	20250312	160700	515431955	1967	1967	1967	1967	0
180	20250312	160600	515431955	1967	1967	1967	1967	0
181	20250312	160500	515431955	1967	1967	1967	1967	0
182	20250312	160400	515431955	1967	1967	1967	1967	3266
183	20250312	160300	515431955	1967	1967	1967	1967	0
184	20250312	160200	515431955	1967	1967	1967	1967	0
185	20250312	160100	515431955	1967	1967	1967	1967	0
186	20250312	160000	515431955	1967	1967	1967	1967	0
187	20250312	155900	515431955	1967	1967	1967	1967	0
188	20250312	155800	515431955	1967	1967	1967	1967	0
189	20250312	155700	515431955	1967	1967	1967	1967	0
190	20250312	155600	515431955	1967	1967	1967	1967	0
191	20250312	155500	515431955	1967	1967	1967	1967	0
192	20250312	155400	515431955	1967	1967	1967	1967	0
193	20250312	155300	515431955	1967	1967	1967	1967	0
194	20250312	155200	515431955	1967	1967	1967	1967	0
195	20250312	155100	515431955	1967	1967	1967	1967	0
196	20250312	155000	515431955	1967	1967	1967	1967	0
197	20250312	154900	515431955	1967	1967	1967	1967	0
198	20250312	154800	515431955	1967	1967	1967	1967	0
199	20250312	154700	515431955	1967	1967	1967	1967	0
200	20250312	154600	515431955	1967	1967	1967	1967	0
201	20250312	154500	515431955	1967	1967	1967	1967	0
202	20250312	154400	515431955	1967	1967	1967	1967	0
203	20250312	154300	515431955	1967	1967	1967	1967	0
204	20250312	154200	515431955	1967	1967	1967	1967	0
205	20250312	154100	515431955	1967	1967	1967	1967	0
206	20250312	154000	515431955	1967	1967	1967	1967	0
207	20250312	153900	515431955	1967	1967	1967	1967	0
208	20250312	153800	515431955	1967	1967	1967	1967	0
209	20250312	153700	515431955	1967	1967	1967	1967	0
210	20250312	153600	515431955	1967	1967	1967	1967	0
211	20250312	153500	515431955	1967	1967	1967	1967	0
212	20250312	153400	515431955	1967	1967	1967	1967	3266
213	20250312	153300	515431955	1967	1967	1967	1967	0
214	20250312	153200	515431955	1967	1967	1967	1967	0
215	20250312	153100	515431955	1967	1967	1967	1967	0
216	20250312	153000	515431955	1967	1967	1967	1967	3266
217	20250312	152900	509007733	1967	1967	1967	1967	0
218	20250312	152800	509007733	1967	1967	1967	1967	0
219	20250312	152700	509007733	1967	1967	1967	1967	0
220	20250312	152600	509007733	1967	1967	1967	1967	0
221	20250312	152500	509007733	1967	1967	1967	1967	0
222	20250312	152400	509007733	1967	1967	1967	1967	0
223	20250312	152300	509007733	1967	1967	1967	1967	0
224	20250312	152200	509007733	1967	1967	1967	1967	0
225	20250312	152100	509007733	1967	1967	1967	1967	0
226	20250312	152000	509007733	1967	1967	1967	1967	0
227	20250312	151900	509007733	1967	1968	1971	1967	347
228	20250312	151800	508324856	1968	1968	1968	1968	90
229	20250312	151700	508147736	1971	1971	1971	1971	333
230	20250312	151600	507491393	1970	1970	1970	1970	0
231	20250312	151500	507491393	1970	1970	1970	1970	0
232	20250312	151400	507491393	1970	1970	1970	1970	568
233	20250312	151300	506372433	1970	1970	1970	1970	543
234	20250312	151200	505302723	1967	1967	1967	1967	0
235	20250312	151100	505302723	1967	1971	1971	1967	2216
236	20250312	151000	500940175	1971	1971	1971	1971	507
237	20250312	150900	499940878	1971	1971	1971	1971	0
238	20250312	150800	499940878	1971	1970	1971	1970	50
239	20250312	150700	499842329	1969	1969	1969	1969	0
240	20250312	150600	499842329	1969	1969	1969	1969	0
241	20250312	150500	499842329	1969	1969	1969	1969	39
242	20250312	150400	499765538	1971	1971	1971	1971	0
243	20250312	150300	499765538	1971	1971	1971	1971	250
244	20250312	150200	499272788	1971	1971	1971	1971	150
245	20250312	150100	498977138	1971	1971	1971	1971	0
246	20250312	150000	498977138	1971	1971	1971	1971	0
247	20250312	145900	498977138	1971	1971	1971	1970	200
248	20250312	145800	498583032	1971	1967	1971	1967	79
249	20250312	145700	498427570	1971	1971	1971	1971	6
250	20250312	145600	498415744	1971	1970	1971	1970	94
251	20250312	145500	498230563	1969	1966	1969	1966	1379
252	20250312	145400	495519299	1966	1968	1968	1966	733
253	20250312	145300	494077250	1969	1969	1969	1969	1630
254	20250312	145200	490867780	1970	1971	1971	1970	2007
255	20250312	145100	486913965	1971	1973	1973	1971	2206
256	20250312	145000	482565269	1973	1973	1973	1973	344
257	20250312	144900	481886557	1974	1974	1974	1974	0
258	20250312	144800	481886557	1974	1974	1974	1974	2
259	20250312	144700	481882609	1974	1973	1974	1973	486
260	20250312	144600	480923638	1972	1970	1972	1970	1401
261	20250312	144500	478163468	1973	1971	1973	1970	4031
262	20250312	144400	470217868	1972	1973	1973	1972	131
263	20250312	144300	469959476	1973	1973	1973	1973	101
264	20250312	144200	469760203	1973	1972	1973	1972	125
265	20250312	144100	469513588	1972	1973	1973	1972	18
266	20250312	144000	469478089	1973	1972	1973	1970	7108
267	20250312	143900	455470950	1974	1974	1974	1974	100
268	20250312	143800	455273550	1974	1974	1974	1974	0
269	20250312	143700	455273550	1974	1974	1974	1974	0
270	20250312	143600	455273550	1974	1974	1974	1974	227
271	20250312	143500	454825452	1974	1974	1974	1974	750
272	20250312	143400	453344952	1974	1974	1974	1974	1282
273	20250312	143300	450814284	1974	1974	1974	1974	20
274	20250312	143200	450774804	1974	1974	1974	1974	0
275	20250312	143100	450774804	1974	1972	1974	1972	8
276	20250312	143000	450759026	1975	1975	1975	1975	391
277	20250312	142900	449986801	1971	1978	1979	1971	11159
278	20250312	142800	427945600	1979	1978	1979	1978	844
279	20250312	142700	426276083	1977	1977	1977	1977	872
280	20250312	142600	424552139	1978	1978	1978	1978	110
281	20250312	142500	424334559	1975	1975	1975	1975	955
282	20250312	142400	422448434	1972	1972	1972	1972	50
283	20250312	142300	422349834	1972	1975	1975	1972	1021
284	20250312	142200	420333853	1976	1978	1978	1976	67
285	20250312	142100	420201381	1979	1979	1979	1979	0
286	20250312	142000	420201381	1979	1979	1979	1979	0
287	20250312	141900	420201381	1979	1979	1979	1979	0
288	20250312	141800	420201381	1979	1979	1979	1979	200
289	20250312	141700	419805581	1979	1979	1979	1979	0
290	20250312	141600	419805581	1979	1979	1979	1979	1
291	20250312	141500	419803602	1978	1978	1978	1978	300
292	20250312	141400	419210202	1978	1980	1980	1978	868
293	20250312	141300	417492298	1980	1980	1980	1980	0
294	20250312	141200	417492298	1980	1980	1980	1980	0
295	20250312	141100	417492298	1980	1983	1983	1980	595
296	20250312	141000	416313344	1986	1987	1987	1986	1132
297	20250312	140900	414064360	1994	1994	1994	1994	0
298	20250312	140800	414064360	1994	1994	1994	1994	0
299	20250312	140700	414064360	1994	1994	1994	1994	0
300	20250312	140600	414064360	1994	1994	1994	1994	1
301	20250312	140500	414062366	1989	1990	1994	1989	1186
302	20250312	140400	411702528	1986	1986	1986	1986	0
303	20250312	140300	411702528	1986	1983	1986	1983	751
304	20250312	140200	410213133	1983	1983	1983	1983	302
305	20250312	140100	409614267	1982	1982	1982	1982	200
306	20250312	140000	409217867	1982	1982	1982	1982	39
307	20250312	135900	409140569	1983	1983	1983	1983	1
308	20250312	135800	409138586	1981	1981	1981	1981	540
309	20250312	135700	408068846	1981	1981	1981	1981	0
310	20250312	135600	408068846	1981	1981	1981	1981	1
311	20250312	135500	408066865	1982	1984	1984	1982	1450
312	20250312	135400	405191526	1988	1988	1988	1988	200
313	20250312	135300	404793926	1988	1988	1988	1988	0
314	20250312	135200	404793926	1988	1988	1988	1988	1
315	20250312	135100	404791938	1986	1988	1992	1986	668
316	20250312	135000	403463324	1989	1990	1990	1988	16
317	20250312	134900	403431490	1988	1982	1989	1982	790
318	20250312	134800	401863382	1982	1982	1982	1982	1
319	20250312	134700	401861400	1976	1976	1976	1976	0
320	20250312	134600	401861400	1976	1976	1976	1976	0
321	20250312	134500	401861400	1976	1974	1976	1974	1114
322	20250312	134400	399661709	1970	1973	1973	1970	10000
323	20250312	134300	379948780	1976	1975	1976	1975	1112
324	20250312	134200	377752158	1972	1972	1972	1972	0
325	20250312	134100	377752158	1972	1973	1978	1971	5113
326	20250312	134000	367668028	1972	1972	1972	1972	0
327	20250312	133900	367668028	1972	1972	1972	1972	343
328	20250312	133800	366991632	1972	1976	1976	1972	5973
329	20250312	133700	355195662	1975	1977	1977	1975	1769
330	20250312	133600	351700696	1978	1982	1982	1978	8253
331	20250312	133500	335353705	1982	1986	1986	1982	2439
332	20250312	133400	330514827	1985	1985	1985	1985	0
333	20250312	133300	330514827	1985	1985	1985	1985	0
334	20250312	133200	330514827	1985	1985	1985	1985	0
335	20250312	133100	330514827	1985	1985	1985	1985	0
336	20250312	133000	330514827	1985	1985	1985	1985	0
337	20250312	132900	330514827	1985	1985	1985	1985	0
338	20250312	132800	330514827	1985	1982	1985	1982	1373
339	20250312	132700	327790030	1983	1983	1983	1983	0
340	20250312	132600	327790030	1983	1983	1983	1983	0
341	20250312	132500	327790030	1983	1983	1983	1983	482
342	20250312	132400	326834224	1983	1984	1984	1983	500
343	20250312	132300	325842623	1983	1983	1983	1983	0
344	20250312	132200	325842623	1983	1983	1983	1983	0
345	20250312	132100	325842623	1983	1983	1983	1983	0
346	20250312	132000	325842623	1983	1983	1983	1983	0
347	20250312	131900	325842623	1983	1984	1984	1983	1513
348	20250312	131800	322842343	1984	1984	1984	1984	0
349	20250312	131700	322842343	1984	1984	1984	1984	0
350	20250312	131600	322842343	1984	1984	1984	1984	0
351	20250312	131500	322842343	1984	1984	1984	1984	31
352	20250312	131400	322780839	1985	1984	1985	1984	20
353	20250312	131300	322741158	1983	1986	1986	1983	3004
354	20250312	131200	316782140	1986	1986	1986	1986	62
355	20250312	131100	316659008	1986	1986	1986	1986	0
356	20250312	131000	316659008	1986	1986	1986	1986	1
357	20250312	130900	316657022	1984	1984	1984	1984	0
358	20250312	130800	316657022	1984	1984	1984	1984	0
359	20250312	130700	316657022	1984	1984	1984	1984	0
360	20250312	130600	316657022	1984	1987	1987	1984	739
361	20250312	130500	315189735	1988	1988	1988	1988	500
362	20250312	130400	314195735	1988	1987	1988	1987	635
363	20250312	130300	312933935	1986	1986	1986	1986	1005
364	20250312	130200	310938005	1984	1984	1984	1984	0
365	20250312	130100	310938005	1984	1984	1984	1984	629
366	20250312	130000	309690069	1984	1984	1984	1984	1
367	20250312	125900	309688085	1981	1981	1981	1981	0
368	20250312	125800	309688085	1981	1981	1981	1981	0
369	20250312	125700	309688085	1981	1981	1981	1981	0
370	20250312	125600	309688085	1981	1981	1981	1981	0
371	20250312	125500	309688085	1981	1981	1981	1981	100
372	20250312	125400	309489985	1982	1982	1982	1982	250
373	20250312	125300	308994485	1983	1983	1983	1983	0
374	20250312	125200	308994485	1983	1986	1986	1983	784
375	20250312	125100	307438806	1986	1986	1986	1986	48
376	20250312	125000	307343478	1987	1987	1987	1987	195
377	20250312	124900	306956013	1985	1985	1985	1985	0
378	20250312	124800	306956013	1985	1985	1985	1985	0
379	20250312	124700	306956013	1985	1987	1987	1985	604
380	20250312	124600	305756969	1988	1990	1990	1988	437
381	20250312	124500	304888094	1991	1996	1996	1991	2444
382	20250312	124400	300013948	1998	1998	1998	1998	0
383	20250312	124300	300013948	1998	1998	1998	1998	0
384	20250312	124200	300013948	1998	1998	1998	1998	4910
385	20250312	124100	290203768	1999	1999	1999	1999	0
386	20250312	124000	290203768	1999	1999	1999	1999	0
387	20250312	123900	290203768	1999	1999	1999	1999	0
388	20250312	123800	290203768	1999	1999	1999	1999	170
389	20250312	123700	289863938	2005	2005	2005	2005	0
390	20250312	123600	289863938	2005	2005	2005	2005	0
391	20250312	123500	289863938	2005	2005	2005	2005	84
392	20250312	123400	289695518	1998	1998	1998	1998	449
393	20250312	123300	288798416	2005	2005	2005	2005	0
394	20250312	123200	288798416	2005	2005	2005	2005	41
395	20250312	123100	288716211	2000	2000	2000	2000	0
396	20250312	123000	288716211	2000	2000	2000	2000	0
397	20250312	122900	288716211	2000	2000	2000	2000	43
398	20250312	122800	288630211	2000	2000	2000	2000	594
399	20250312	122700	287442211	2000	2000	2000	2000	827
400	20250312	122600	285788211	2000	2000	2000	2000	0
401	20250312	122500	285788211	2000	2000	2000	2000	25
402	20250312	122400	285738211	2005	2005	2005	2005	50
403	20250312	122300	285637961	2005	2005	2005	2005	0
404	20250312	122200	285637961	2005	2005	2005	2005	0
405	20250312	122100	285637961	2005	2005	2005	2005	1
406	20250312	122000	285635956	2000	2000	2000	2000	350
407	20250312	121900	284935956	2005	2005	2005	2005	0
408	20250312	121800	284935956	2005	2005	2005	2005	0
409	20250312	121700	284935956	2005	2005	2005	2005	0
410	20250312	121600	284935956	2005	2005	2005	2005	1
411	20250312	121500	284933951	2000	2000	2000	2000	1160
412	20250312	121400	282613951	2005	2005	2005	2005	50
413	20250312	121300	282513701	2010	2010	2010	2010	149
414	20250312	121200	282214211	2010	2005	2010	2005	391
415	20250312	121100	281430251	2010	2005	2010	2005	773
416	20250312	121000	279880381	2005	2005	2005	2005	0
417	20250312	120900	279880381	2005	2005	2005	2005	300
418	20250312	120800	279278881	2000	2000	2000	2000	81
419	20250312	120700	279116881	2000	2000	2000	2000	2
420	20250312	120600	279112881	2000	1999	2000	1999	2
421	20250312	120500	279108882	2000	2000	2000	2000	251
422	20250312	120400	278606882	1999	1997	1999	1997	119
423	20250312	120300	278369071	1997	1997	1997	1997	64
424	20250312	120200	278241263	1997	1997	1997	1997	0
425	20250312	120100	278241263	1997	1997	1997	1997	0
426	20250312	120000	278241263	1997	1997	1997	1997	100
427	20250312	115900	278041563	2000	2000	2000	2000	328
428	20250312	115800	277385563	2005	2005	2005	2005	5
429	20250312	115700	277375538	2005	2005	2005	2005	1
430	20250312	115600	277373533	1999	1999	1999	1999	0
431	20250312	115500	277373533	1999	1999	1999	1999	600
432	20250312	115400	276174133	1999	1999	1999	1999	0
433	20250312	115300	276174133	1999	1999	1999	1999	0
434	20250312	115200	276174133	1999	1997	1999	1997	521
435	20250312	115100	275133694	1997	1999	1999	1997	200
436	20250312	115000	274734092	1999	1999	1999	1999	20
437	20250312	114900	274694112	1999	2000	2000	1999	1000
438	20250312	114800	272694567	2000	2000	2000	2000	40
439	20250312	114700	272614567	2000	2000	2000	2000	116
440	20250312	114600	272382567	2005	2005	2005	2005	0
441	20250312	114500	272382567	2005	2005	2005	2005	0
442	20250312	114400	272382567	2005	2005	2005	2005	5
443	20250312	114300	272372542	2005	2005	2005	2005	0
444	20250312	114200	272372542	2005	2005	2005	2005	81
445	20250312	114100	272210137	1999	1999	1999	1999	0
446	20250312	114000	272210137	1999	2010	2010	1999	518
447	20250312	113900	271173531	2005	2005	2005	2005	0
448	20250312	113800	271173531	2005	2005	2005	2005	0
449	20250312	113700	271173531	2005	2005	2005	2005	366
450	20250312	113600	270439701	2005	2005	2005	2005	273
451	20250312	113500	269892336	2005	2000	2005	2000	663
452	20250312	113400	268566071	2000	2000	2000	2000	5
453	20250312	113300	268556071	2000	2000	2000	2000	103
454	20250312	113200	268350071	2000	2000	2000	2000	0
455	20250312	113100	268350071	2000	2000	2000	2000	300
456	20250312	113000	267750071	2000	2000	2000	2000	84
457	20250312	112900	267582071	2005	2005	2005	2005	0
458	20250312	112800	267582071	2005	2005	2005	2005	24
459	20250312	112700	267533951	2000	2000	2000	2000	871
460	20250312	112600	265791951	2000	2010	2010	2000	1224
461	20250312	112500	263340331	2000	2010	2015	2000	2290
462	20250312	112400	258756071	2015	2000	2015	2000	3633
463	20250312	112300	251488186	2000	1999	2000	1999	1951
464	20250312	112200	247586425	1999	1999	1999	1999	82
465	20250312	112100	247422507	1998	1998	1998	1998	87
466	20250312	112000	247248681	1995	1995	1995	1995	720
467	20250312	111900	245812281	1995	1997	1997	1995	554
468	20250312	111800	244706949	2005	1999	2005	1999	69
469	20250312	111700	244568610	1999	2000	2000	1999	880
470	20250312	111600	242809271	2005	2005	2005	2005	1
471	20250312	111500	242807266	1998	1998	1998	1998	80
472	20250312	111400	242647426	2000	1995	2000	1995	5845
473	20250312	111300	230966619	1995	1995	1995	1995	5
474	20250312	111200	230956644	1995	1995	1995	1995	630
475	20250312	111100	229699794	1990	1990	1990	1990	1814
476	20250312	111000	226089934	1990	1990	1990	1990	81
477	20250312	110900	225928744	1990	1990	1990	1990	10
478	20250312	110800	225908844	1990	1990	1990	1989	319
479	20250312	110700	225274037	1990	1990	1990	1990	71
480	20250312	110600	225132747	1990	1990	1990	1990	1
481	20250312	110500	225130757	1990	1990	1990	1989	1708
482	20250312	110400	221731838	1990	1990	1990	1990	1000
483	20250312	110300	219741838	1990	1990	1991	1990	5363
484	20250312	110200	209069351	1990	1990	1990	1990	104
485	20250312	110100	208862391	1986	1986	1986	1986	0
486	20250312	110000	208862391	1986	1986	1986	1986	0
487	20250312	105900	208862391	1986	1989	1989	1986	1298
488	20250312	105800	206282624	1984	1984	1984	1984	0
489	20250312	105700	206282624	1984	1984	1984	1984	0
490	20250312	105600	206282624	1984	1984	1984	1984	0
491	20250312	105500	206282624	1984	1984	1984	1984	0
492	20250312	105400	206282624	1984	1982	1984	1982	1269
493	20250312	105300	203766183	1980	1981	1981	1980	4177
494	20250312	105200	195493143	1982	1988	1988	1982	3197
495	20250312	105100	189150359	1988	1988	1988	1988	251
496	20250312	105000	188651371	1989	1989	1989	1989	1
497	20250312	104900	188649382	1989	1989	1989	1989	1
498	20250312	104800	188647393	1988	1988	1988	1988	0
499	20250312	104700	188647393	1988	1988	1988	1988	4
500	20250312	104600	188639441	1991	1991	1991	1991	143
501	20250312	104500	188354728	1992	1993	1993	1992	13
502	20250312	104400	188328826	1993	1993	1993	1993	16
503	20250312	104300	188296938	1993	1993	1993	1993	0
504	20250312	104200	188296938	1993	1993	1993	1993	0
505	20250312	104100	188296938	1993	1993	1993	1993	8
506	20250312	104000	188280994	1993	1990	1993	1990	267
507	20250312	103900	187749657	1990	1989	1990	1989	2037
508	20250312	103800	183696137	1990	1990	1990	1990	0
509	20250312	103700	183696137	1990	1990	1990	1990	1002
510	20250312	103600	181702157	1990	1990	1990	1990	0
511	20250312	103500	181702157	1990	1990	1991	1989	4540
512	20250312	103400	172667032	1990	1994	1994	1990	3663
513	20250312	103300	165372884	1992	1985	1992	1985	1736
514	20250312	103200	161919774	1983	1983	1983	1983	0
515	20250312	103100	161919774	1983	1983	1983	1983	509
516	20250312	103000	160910427	1983	1983	1983	1983	0
517	20250312	102900	160910427	1983	1980	1983	1980	3038
518	20250312	102800	154889799	1982	1982	1982	1982	0
519	20250312	102700	154889799	1982	1984	1984	1982	1193
520	20250312	102600	152523358	1985	1985	1985	1985	30
521	20250312	102500	152463808	1985	1985	1985	1985	30
522	20250312	102400	152404258	1986	1986	1986	1986	0
523	20250312	102300	152404258	1986	1984	1986	1984	19
524	20250312	102200	152366538	1987	1984	1987	1984	2
525	20250312	102100	152362567	1985	1994	1994	1985	1317
526	20250312	102000	149740544	1994	1994	1994	1994	0
527	20250312	101900	149740544	1994	1994	1994	1994	0
528	20250312	101800	149740544	1994	1994	1994	1994	20
529	20250312	101700	149700664	1992	1992	1992	1992	0
530	20250312	101600	149700664	1992	1992	1992	1992	0
531	20250312	101500	149700664	1992	1992	1992	1992	0
532	20250312	101400	149700664	1992	1992	1992	1992	1
533	20250312	101300	149698672	1994	1989	1994	1989	841
534	20250312	101200	148025918	1986	1986	1986	1986	1105
535	20250312	101100	145831388	1985	1985	1985	1985	0
536	20250312	101000	145831388	1985	1983	1985	1983	124
537	20250312	100900	145585414	1984	1984	1984	1984	1
538	20250312	100800	145583430	1982	1986	1986	1982	862
539	20250312	100700	143872115	1988	1988	1988	1988	66
540	20250312	100600	143740907	1988	1988	1988	1988	0
541	20250312	100500	143740907	1988	1988	1988	1988	563
542	20250312	100400	142621663	1988	1988	1988	1988	500
543	20250312	100300	141627663	1987	1990	1990	1987	1462
544	20250312	100200	138720224	1994	1993	1995	1993	1351
545	20250312	100100	136025856	1990	1996	1996	1990	809
546	20250312	100000	134412579	1999	2005	2005	1997	1498
547	20250312	095900	131416056	2010	2015	2015	2010	296
548	20250312	095800	130821066	2015	2015	2015	2015	70
549	20250312	095700	130680016	2015	2005	2015	2005	4327
550	20250312	095600	122002066	2000	1995	2000	1995	8600
551	20250312	095500	104816102	1991	1990	1991	1990	3106
552	20250312	095400	98634198	1989	1989	1989	1989	0
553	20250312	095300	98634198	1989	1986	1989	1986	1414
554	20250312	095200	95823894	1986	1986	1986	1986	39
555	20250312	095100	95746440	1986	1986	1986	1986	0
556	20250312	095000	95746440	1986	1986	1986	1986	89
557	20250312	094900	95569686	1986	1986	1986	1986	0
558	20250312	094800	95569686	1986	1986	1986	1986	4
559	20250312	094700	95561742	1986	1986	1986	1986	103
560	20250312	094600	95357184	1986	1984	1986	1984	27
561	20250312	094500	95303564	1986	1979	1986	1979	1791
562	20250312	094400	91754843	1975	1975	1975	1975	0
563	20250312	094300	91754843	1975	1977	1977	1975	147
564	20250312	094200	91464486	1978	1979	1979	1978	1043
565	20250312	094100	89401431	1979	1979	1979	1979	2
566	20250312	094000	89397473	1983	1983	1983	1983	4
567	20250312	093900	89389541	1983	1980	1983	1980	502
568	20250312	093800	88395575	1981	1981	1981	1981	20
569	20250312	093700	88355955	1981	1980	1981	1980	1500
570	20250312	093600	85385249	1981	1979	1981	1978	1126
571	20250312	093500	83156391	1979	1979	1979	1979	200
572	20250312	093400	82760591	1978	1978	1978	1978	50
573	20250312	093300	82661691	1978	1978	1978	1978	200
574	20250312	093200	82266091	1978	1978	1978	1978	10
575	20250312	093100	82246311	1978	1976	1978	1976	296
576	20250312	093000	81661015	1976	1977	1977	1976	10
577	20250312	092900	81641246	1980	1986	1986	1980	3014
578	20250312	092800	75658491	1986	1985	1987	1985	2505
579	20250312	092700	70683561	1985	1992	1992	1985	9140
580	20250312	092600	52510676	1996	1996	1996	1996	0
581	20250312	092500	52510676	1996	1996	1996	1996	1100
582	20250312	092400	50315076	1995	1996	1996	1995	533
583	20250312	092300	49251733	1996	2005	2005	1996	1261
584	20250312	092200	46734316	2005	2000	2010	2000	3010
585	20250312	092100	40707271	2000	1997	2000	1997	2044
586	20250312	092000	36623645	1997	1993	1997	1993	132
587	20250312	091900	36360049	1996	1996	1996	1992	1621
588	20250312	091800	33129525	1995	1987	1995	1984	4352
589	20250312	091700	24489079	1987	1986	1987	1986	175
590	20250312	091600	24141505	1985	1979	1985	1979	812
591	20250312	091500	22533740	1979	1979	1979	1975	455
592	20250312	091400	21633865	1979	1979	1979	1979	58
593	20250312	091300	21519083	1977	1973	1977	1973	229
594	20250312	091200	21066705	1973	1970	1973	1970	1224
595	20250312	091100	18654114	1970	1969	1970	1969	101
596	20250312	091000	18455145	1968	1973	1973	1968	776
597	20250312	090900	16924135	1970	1967	1972	1967	717
598	20250312	090800	15511649	1966	1962	1966	1962	239
599	20250312	090700	15042379	1961	1960	1961	1960	613
600	20250312	090600	13840852	1958	1958	1958	1958	8
601	20250312	090500	13825188	1958	1959	1961	1957	1636
602	20250312	090400	10621534	1959	1964	1964	1959	1096
603	20250312	090300	8472149	1965	1989	1989	1965	3665
604	20250312	090200	1236823	1994	1994	1994	1994	100
605	20250312	090100	1037423	2000	1975	2000	1975	85
606	20250312	090000	868173	1974	1973	1975	1973	427