KissMeData/032820/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	191700	3966208423	1986	1986	1986	1986	24594
3	20250311	191600	3966208423	1986	1986	1986	1986	0
4	20250311	191500	3966208423	1986	1986	1986	1986	0
5	20250311	191400	3966208423	1986	1986	1986	1986	0
6	20250311	191300	3966208423	1986	1986	1986	1986	0
7	20250311	191200	3966208423	1986	1986	1986	1986	0
8	20250311	191100	3966208423	1986	1986	1986	1986	0
9	20250311	191000	3966208423	1986	1986	1986	1986	0
10	20250311	190900	3966208423	1986	1986	1986	1986	0
11	20250311	190800	3966208423	1986	1986	1986	1986	0
12	20250311	190700	3966208423	1986	1986	1986	1986	0
13	20250311	190600	3966208423	1986	1986	1986	1986	0
14	20250311	190500	3966208423	1986	1986	1986	1986	0
15	20250311	190400	3966208423	1986	1986	1986	1986	0
16	20250311	190300	3966208423	1986	1986	1986	1986	0
17	20250311	190200	3966208423	1986	1986	1986	1986	0
18	20250311	190100	3966208423	1986	1986	1986	1986	0
19	20250311	190000	3966208423	1986	1986	1986	1986	0
20	20250311	185900	3966208423	1986	1986	1986	1986	0
21	20250311	185800	3966208423	1986	1986	1986	1986	0
22	20250311	185700	3966208423	1986	1986	1986	1986	0
23	20250311	185600	3966208423	1986	1986	1986	1986	0
24	20250311	185500	3966208423	1986	1986	1986	1986	0
25	20250311	185400	3966208423	1986	1986	1986	1986	0
26	20250311	185300	3966208423	1986	1986	1986	1986	0
27	20250311	185200	3966208423	1986	1986	1986	1986	0
28	20250311	185100	3966208423	1986	1986	1986	1986	0
29	20250311	185000	3966208423	1986	1986	1986	1986	0
30	20250311	184900	3966208423	1986	1986	1986	1986	0
31	20250311	184800	3966208423	1986	1986	1986	1986	0
32	20250311	184700	3966208423	1986	1986	1986	1986	24594
33	20250311	184600	3966208423	1986	1986	1986	1986	0
34	20250311	184500	3966208423	1986	1986	1986	1986	0
35	20250311	184400	3966208423	1986	1986	1986	1986	0
36	20250311	184300	3966208423	1986	1986	1986	1986	0
37	20250311	184200	3966208423	1986	1986	1986	1986	0
38	20250311	184100	3966208423	1986	1986	1986	1986	0
39	20250311	184000	3966208423	1986	1986	1986	1986	0
40	20250311	183900	3966208423	1986	1986	1986	1986	0
41	20250311	183800	3966208423	1986	1986	1986	1986	0
42	20250311	183700	3966208423	1986	1986	1986	1986	0
43	20250311	183600	3966208423	1986	1986	1986	1986	0
44	20250311	183500	3966208423	1986	1986	1986	1986	0
45	20250311	183400	3966208423	1986	1986	1986	1986	0
46	20250311	183300	3966208423	1986	1986	1986	1986	0
47	20250311	183200	3966208423	1986	1986	1986	1986	0
48	20250311	183100	3966208423	1986	1986	1986	1986	0
49	20250311	183000	3966208423	1986	1986	1986	1986	0
50	20250311	182900	3966208423	1986	1986	1986	1986	0
51	20250311	182800	3966208423	1986	1986	1986	1986	0
52	20250311	182700	3966208423	1986	1986	1986	1986	0
53	20250311	182600	3966208423	1986	1986	1986	1986	0
54	20250311	182500	3966208423	1986	1986	1986	1986	0
55	20250311	182400	3966208423	1986	1986	1986	1986	0
56	20250311	182300	3966208423	1986	1986	1986	1986	0
57	20250311	182200	3966208423	1986	1986	1986	1986	0
58	20250311	182100	3966208423	1986	1986	1986	1986	0
59	20250311	182000	3966208423	1986	1986	1986	1986	0
60	20250311	181900	3966208423	1986	1986	1986	1986	0
61	20250311	181800	3966208423	1986	1986	1986	1986	0
62	20250311	181700	3966208423	1986	1986	1986	1986	24594
63	20250311	181600	3966208423	1986	1986	1986	1986	0
64	20250311	181500	3966208423	1986	1986	1986	1986	0
65	20250311	181400	3966208423	1986	1986	1986	1986	0
66	20250311	181300	3966208423	1986	1986	1986	1986	0
67	20250311	181200	3966208423	1986	1986	1986	1986	0
68	20250311	181100	3966208423	1986	1986	1986	1986	0
69	20250311	181000	3966208423	1986	1986	1986	1986	0
70	20250311	180900	3966208423	1986	1986	1986	1986	0
71	20250311	180800	3966208423	1986	1986	1986	1986	0
72	20250311	180700	3966208423	1986	1986	1986	1986	0
73	20250311	180600	3966208423	1986	1986	1986	1986	0
74	20250311	180500	3966208423	1986	1986	1986	1986	0
75	20250311	180400	3966208423	1986	1986	1986	1986	0
76	20250311	180300	3966208423	1986	1986	1986	1986	0
77	20250311	180200	3966208423	1986	1986	1986	1986	0
78	20250311	180100	3966208423	1986	1986	1986	1986	0
79	20250311	180000	3966208423	1986	1986	1986	1986	0
80	20250311	175900	3966208423	1986	1986	1986	1986	0
81	20250311	175800	3966208423	1986	1986	1986	1986	0
82	20250311	175700	3966208423	1986	1986	1986	1986	0
83	20250311	175600	3966208423	1986	1986	1986	1986	0
84	20250311	175500	3966208423	1986	1986	1986	1986	0
85	20250311	175400	3966208423	1986	1986	1986	1986	0
86	20250311	175300	3966208423	1986	1986	1986	1986	0
87	20250311	175200	3966208423	1986	1986	1986	1986	0
88	20250311	175100	3966208423	1986	1986	1986	1986	0
89	20250311	175000	3966208423	1986	1986	1986	1986	0
90	20250311	174900	3966208423	1986	1986	1986	1986	0
91	20250311	174800	3966208423	1986	1986	1986	1986	0
92	20250311	174700	3966208423	1986	1986	1986	1986	24594
93	20250311	174600	3966208423	1986	1986	1986	1986	0
94	20250311	174500	3966208423	1986	1986	1986	1986	0
95	20250311	174400	3966208423	1986	1986	1986	1986	0
96	20250311	174300	3966208423	1986	1986	1986	1986	0
97	20250311	174200	3966208423	1986	1986	1986	1986	0
98	20250311	174100	3966208423	1986	1986	1986	1986	0
99	20250311	174000	3966208423	1986	1986	1986	1986	0
100	20250311	173900	3966208423	1986	1986	1986	1986	0
101	20250311	173800	3966208423	1986	1986	1986	1986	0
102	20250311	173700	3966208423	1986	1986	1986	1986	0
103	20250311	173600	3966208423	1986	1986	1986	1986	0
104	20250311	173500	3966208423	1986	1986	1986	1986	0
105	20250311	173400	3966208423	1986	1986	1986	1986	0
106	20250311	173300	3966208423	1986	1986	1986	1986	0
107	20250311	173200	3966208423	1986	1986	1986	1986	0
108	20250311	173100	3966208423	1986	1986	1986	1986	0
109	20250311	173000	3966208423	1986	1986	1986	1986	0
110	20250311	172900	3966208423	1986	1986	1986	1986	0
111	20250311	172800	3966208423	1986	1986	1986	1986	0
112	20250311	172700	3966208423	1986	1986	1986	1986	0
113	20250311	172600	3966208423	1986	1986	1986	1986	0
114	20250311	172500	3966208423	1986	1986	1986	1986	0
115	20250311	172400	3966208423	1986	1986	1986	1986	0
116	20250311	172300	3966208423	1986	1986	1986	1986	0
117	20250311	172200	3966208423	1986	1986	1986	1986	0
118	20250311	172100	3966208423	1986	1986	1986	1986	0
119	20250311	172000	3966208423	1986	1986	1986	1986	0
120	20250311	171900	3966208423	1986	1986	1986	1986	0
121	20250311	171800	3966208423	1986	1986	1986	1986	0
122	20250311	171700	3966208423	1986	1986	1986	1986	24594
123	20250311	171600	3966208423	1986	1986	1986	1986	0
124	20250311	171500	3966208423	1986	1986	1986	1986	0
125	20250311	171400	3966208423	1986	1986	1986	1986	0
126	20250311	171300	3966208423	1986	1986	1986	1986	0
127	20250311	171200	3966208423	1986	1986	1986	1986	0
128	20250311	171100	3966208423	1986	1986	1986	1986	0
129	20250311	171000	3966208423	1986	1986	1986	1986	0
130	20250311	170900	3966208423	1986	1986	1986	1986	0
131	20250311	170800	3966208423	1986	1986	1986	1986	0
132	20250311	170700	3966208423	1986	1986	1986	1986	0
133	20250311	170600	3966208423	1986	1986	1986	1986	0
134	20250311	170500	3966208423	1986	1986	1986	1986	0
135	20250311	170400	3966208423	1986	1986	1986	1986	0
136	20250311	170300	3966208423	1986	1986	1986	1986	0
137	20250311	170200	3966208423	1986	1986	1986	1986	0
138	20250311	170100	3966208423	1986	1986	1986	1986	0
139	20250311	170000	3966208423	1986	1986	1986	1986	0
140	20250311	165900	3966208423	1986	1986	1986	1986	0
141	20250311	165800	3966208423	1986	1986	1986	1986	0
142	20250311	165700	3966208423	1986	1986	1986	1986	0
143	20250311	165600	3966208423	1986	1986	1986	1986	0
144	20250311	165500	3966208423	1986	1986	1986	1986	0
145	20250311	165400	3966208423	1986	1986	1986	1986	0
146	20250311	165300	3966208423	1986	1986	1986	1986	0
147	20250311	165200	3966208423	1986	1986	1986	1986	0
148	20250311	165100	3966208423	1986	1986	1986	1986	0
149	20250311	165000	3966208423	1986	1986	1986	1986	0
150	20250311	164900	3966208423	1986	1986	1986	1986	0
151	20250311	164800	3966208423	1986	1986	1986	1986	0
152	20250311	164700	3966208423	1986	1986	1986	1986	24594
153	20250311	164600	3966208423	1986	1986	1986	1986	0
154	20250311	164500	3966208423	1986	1986	1986	1986	0
155	20250311	164400	3966208423	1986	1986	1986	1986	0
156	20250311	164300	3966208423	1986	1986	1986	1986	0
157	20250311	164200	3966208423	1986	1986	1986	1986	0
158	20250311	164100	3966208423	1986	1986	1986	1986	0
159	20250311	164000	3966208423	1986	1986	1986	1986	0
160	20250311	163900	3966208423	1986	1986	1986	1986	0
161	20250311	163800	3966208423	1986	1986	1986	1986	0
162	20250311	163700	3966208423	1986	1986	1986	1986	0
163	20250311	163600	3966208423	1986	1986	1986	1986	0
164	20250311	163500	3966208423	1986	1986	1986	1986	0
165	20250311	163400	3966208423	1986	1986	1986	1986	0
166	20250311	163300	3966208423	1986	1986	1986	1986	0
167	20250311	163200	3966208423	1986	1986	1986	1986	0
168	20250311	163100	3966208423	1986	1986	1986	1986	0
169	20250311	163000	3966208423	1986	1986	1986	1986	0
170	20250311	162900	3966208423	1986	1986	1986	1986	0
171	20250311	162800	3966208423	1986	1986	1986	1986	0
172	20250311	162700	3966208423	1986	1986	1986	1986	0
173	20250311	162600	3966208423	1986	1986	1986	1986	0
174	20250311	162500	3966208423	1986	1986	1986	1986	0
175	20250311	162400	3966208423	1986	1986	1986	1986	0
176	20250311	162300	3966208423	1986	1986	1986	1986	0
177	20250311	162200	3966208423	1986	1986	1986	1986	0
178	20250311	162100	3966208423	1986	1986	1986	1986	0
179	20250311	162000	3966208423	1986	1986	1986	1986	0
180	20250311	161900	3966208423	1986	1986	1986	1986	0
181	20250311	161800	3966208423	1986	1986	1986	1986	0
182	20250311	161700	3966208423	1986	1986	1986	1986	24594
183	20250311	161600	3966208423	1986	1986	1986	1986	0
184	20250311	161500	3966208423	1986	1986	1986	1986	0
185	20250311	161400	3966208423	1986	1986	1986	1986	0
186	20250311	161300	3966208423	1986	1986	1986	1986	0
187	20250311	161200	3966208423	1986	1986	1986	1986	0
188	20250311	161100	3966208423	1986	1986	1986	1986	0
189	20250311	161000	3966208423	1986	1986	1986	1986	0
190	20250311	160900	3966208423	1986	1986	1986	1986	0
191	20250311	160800	3966208423	1986	1986	1986	1986	0
192	20250311	160700	3966208423	1986	1986	1986	1986	0
193	20250311	160600	3966208423	1986	1986	1986	1986	0
194	20250311	160500	3966208423	1986	1986	1986	1986	0
195	20250311	160400	3966208423	1986	1986	1986	1986	0
196	20250311	160300	3966208423	1986	1986	1986	1986	0
197	20250311	160200	3966208423	1986	1986	1986	1986	0
198	20250311	160100	3966208423	1986	1986	1986	1986	0
199	20250311	160000	3966208423	1986	1986	1986	1986	0
200	20250311	155900	3966208423	1986	1986	1986	1986	0
201	20250311	155800	3966208423	1986	1986	1986	1986	0
202	20250311	155700	3966208423	1986	1986	1986	1986	0
203	20250311	155600	3966208423	1986	1986	1986	1986	0
204	20250311	155500	3966208423	1986	1986	1986	1986	0
205	20250311	155400	3966208423	1986	1986	1986	1986	0
206	20250311	155300	3966208423	1986	1986	1986	1986	0
207	20250311	155200	3966208423	1986	1986	1986	1986	0
208	20250311	155100	3966208423	1986	1986	1986	1986	0
209	20250311	155000	3966208423	1986	1986	1986	1986	0
210	20250311	154900	3966208423	1986	1986	1986	1986	0
211	20250311	154800	3966208423	1986	1986	1986	1986	0
212	20250311	154700	3966208423	1986	1986	1986	1986	24594
213	20250311	154600	3966208423	1986	1986	1986	1986	0
214	20250311	154500	3966208423	1986	1986	1986	1986	0
215	20250311	154400	3966208423	1986	1986	1986	1986	0
216	20250311	154300	3966208423	1986	1986	1986	1986	0
217	20250311	154200	3966208423	1986	1986	1986	1986	0
218	20250311	154100	3966208423	1986	1986	1986	1986	0
219	20250311	154000	3966208423	1986	1986	1986	1986	0
220	20250311	153900	3966208423	1986	1986	1986	1986	0
221	20250311	153800	3966208423	1986	1986	1986	1986	0
222	20250311	153700	3966208423	1986	1986	1986	1986	0
223	20250311	153600	3966208423	1986	1986	1986	1986	0
224	20250311	153500	3966208423	1986	1986	1986	1986	0
225	20250311	153400	3966208423	1986	1986	1986	1986	0
226	20250311	153300	3966208423	1986	1986	1986	1986	0
227	20250311	153200	3966208423	1986	1986	1986	1986	0
228	20250311	153100	3966208423	1986	1986	1986	1986	0
229	20250311	153000	3966208423	1986	1986	1986	1986	24594
230	20250311	152900	3917364739	1986	1986	1986	1986	0
231	20250311	152800	3917364739	1986	1986	1986	1986	0
232	20250311	152700	3917364739	1986	1986	1986	1986	0
233	20250311	152600	3917364739	1986	1986	1986	1986	0
234	20250311	152500	3917364739	1986	1986	1986	1986	0
235	20250311	152400	3917364739	1986	1986	1986	1986	0
236	20250311	152300	3917364739	1986	1986	1986	1986	0
237	20250311	152200	3917364739	1986	1986	1986	1986	0
238	20250311	152100	3917364739	1986	1986	1986	1986	0
239	20250311	152000	3917364739	1986	1986	1986	1986	0
240	20250311	151900	3917364739	1986	1985	1986	1985	4511
241	20250311	151800	3908406946	1986	1985	1986	1985	1616
242	20250311	151700	3905198746	1986	1985	1986	1984	2803
243	20250311	151600	3899633636	1986	1986	1986	1986	4237
244	20250311	151500	3891218954	1986	1986	1986	1984	1951
245	20250311	151400	3887346472	1985	1986	1986	1985	1920
246	20250311	151300	3883534397	1986	1984	1986	1984	7630
247	20250311	151200	3868389501	1984	1982	1984	1982	2179
248	20250311	151100	3864070271	1984	1983	1984	1982	10210
249	20250311	151000	3843822902	1984	1984	1984	1983	1927
250	20250311	150900	3840000936	1984	1984	1984	1983	2610
251	20250311	150800	3834825196	1984	1984	1984	1983	316
252	20250311	150700	3834198296	1984	1984	1985	1984	1748
253	20250311	150600	3830729627	1984	1983	1986	1983	3682
254	20250311	150500	3823419544	1983	1981	1983	1981	589
255	20250311	150400	3822252031	1982	1985	1985	1982	6945
256	20250311	150300	3808475136	1986	1986	1986	1985	1229
257	20250311	150200	3806034744	1986	1986	1988	1985	2090
258	20250311	150100	3801882475	1984	1984	1986	1984	2565
259	20250311	150000	3796790481	1984	1984	1984	1984	1505
260	20250311	145900	3793804561	1984	1982	1984	1982	289
261	20250311	145800	3793231681	1982	1982	1982	1981	1462
262	20250311	145700	3790334335	1982	1984	1984	1982	2094
263	20250311	145600	3786181122	1984	1984	1984	1984	772
264	20250311	145500	3784649474	1984	1982	1984	1982	6058
265	20250311	145400	3772636063	1982	1982	1982	1981	23
266	20250311	145300	3772590482	1982	1982	1982	1981	149
267	20250311	145200	3772295207	1982	1982	1982	1981	1500
268	20250311	145100	3769322282	1982	1982	1982	1982	320
269	20250311	145000	3768688042	1982	1983	1983	1981	483
270	20250311	144900	3767730829	1982	1982	1982	1982	77
271	20250311	144800	3767578215	1982	1980	1982	1980	995
272	20250311	144700	3765608104	1979	1980	1980	1979	241
273	20250311	144600	3765131022	1980	1980	1980	1980	211
274	20250311	144500	3764713242	1980	1979	1980	1979	429
275	20250311	144400	3763864156	1978	1979	1979	1978	1832
276	20250311	144300	3760240420	1978	1978	1979	1978	2457
277	20250311	144200	3755380473	1978	1978	1978	1978	11
278	20250311	144100	3755358715	1979	1979	1980	1978	2008
279	20250311	144000	3751385871	1979	1979	1979	1979	105
280	20250311	143900	3751178076	1979	1979	1979	1979	1175
281	20250311	143800	3748852751	1979	1979	1979	1978	926
282	20250311	143700	3747020208	1979	1978	1979	1978	72
283	20250311	143600	3746877776	1979	1979	1979	1979	905
284	20250311	143500	3745086781	1979	1978	1979	1978	1267
285	20250311	143400	3742580545	1978	1979	1979	1978	1315
286	20250311	143300	3739978475	1979	1979	1979	1979	3171
287	20250311	143200	3733703066	1979	1979	1979	1979	1571
288	20250311	143100	3730594057	1979	1978	1979	1978	1780
289	20250311	143000	3727073117	1978	1979	1979	1978	111
290	20250311	142900	3726853548	1979	1979	1979	1978	1023
291	20250311	142800	3724829453	1979	1978	1979	1978	310
292	20250311	142700	3724216167	1978	1978	1978	1978	178
293	20250311	142600	3723864083	1978	1978	1978	1977	3786
294	20250311	142500	3716375715	1977	1978	1978	1977	4011
295	20250311	142400	3708445941	1978	1978	1978	1978	2
296	20250311	142300	3708441985	1978	1978	1978	1978	1896
297	20250311	142200	3704691697	1978	1978	1978	1978	92
298	20250311	142100	3704509721	1978	1979	1979	1977	2011
299	20250311	142000	3700533385	1978	1978	1979	1978	884
300	20250311	141900	3698784733	1978	1979	1979	1978	10001
301	20250311	141800	3679002754	1979	1979	1979	1979	434
302	20250311	141700	3678143868	1979	1979	1979	1979	10
303	20250311	141600	3678124078	1978	1980	1980	1978	506
304	20250311	141500	3677123198	1980	1978	1980	1978	1595
305	20250311	141400	3673965798	1978	1978	1978	1978	7089
306	20250311	141300	3659943756	1977	1977	1977	1977	335
307	20250311	141200	3659281461	1977	1978	1978	1977	1019
308	20250311	141100	3657266748	1977	1980	1980	1976	4666
309	20250311	141000	3648043361	1980	1978	1980	1977	3229
310	20250311	140900	3641654873	1979	1982	1983	1979	37390
311	20250311	140800	3567628312	1981	1983	1983	1981	25688
312	20250311	140700	3516707896	1983	1984	1984	1983	454
313	20250311	140600	3515807601	1984	1983	1984	1982	23543
314	20250311	140500	3469122887	1983	1983	1983	1983	1001
315	20250311	140400	3467137904	1983	1983	1983	1983	0
316	20250311	140300	3467137904	1983	1984	1984	1983	2025
317	20250311	140200	3463120817	1983	1983	1984	1983	1109
318	20250311	140100	3460921566	1984	1983	1984	1983	689
319	20250311	140000	3459555278	1983	1983	1983	1983	872
320	20250311	135900	3457826102	1983	1983	1983	1983	12
321	20250311	135800	3457802306	1983	1984	1984	1983	677
322	20250311	135700	3456459325	1984	1984	1984	1984	1001
323	20250311	135600	3454473341	1984	1985	1985	1984	82
324	20250311	135500	3454310572	1985	1982	1985	1982	8680
325	20250311	135400	3437106457	1982	1985	1985	1982	21632
326	20250311	135300	3394216505	1985	1986	1986	1984	2564
327	20250311	135200	3389127653	1986	1986	1986	1986	85
328	20250311	135100	3388958843	1986	1986	1987	1986	1206
329	20250311	135000	3386563715	1987	1987	1988	1987	1602
330	20250311	134900	3383380450	1987	1987	1988	1987	3776
331	20250311	134800	3375877535	1987	1987	1987	1986	5103
332	20250311	134700	3365737974	1987	1988	1988	1987	6692
333	20250311	134600	3352436262	1988	1988	1989	1988	2357
334	20250311	134500	3347750400	1989	1989	1989	1989	8
335	20250311	134400	3347734488	1989	1989	1989	1989	15
336	20250311	134300	3347704653	1989	1989	1989	1989	1157
337	20250311	134200	3345403380	1989	1990	1990	1989	3452
338	20250311	134100	3338537337	1990	1990	1990	1990	167
339	20250311	134000	3338205007	1990	1990	1990	1989	506
340	20250311	133900	3337198131	1990	1990	1990	1990	1312
341	20250311	133800	3334587251	1990	1990	1990	1990	78
342	20250311	133700	3334432031	1990	1992	1992	1990	6458
343	20250311	133600	3321577984	1992	1992	1992	1992	1809
344	20250311	133500	3317974456	1992	1992	1992	1991	1459
345	20250311	133400	3315068178	1992	1992	1992	1992	61
346	20250311	133300	3314946666	1992	1992	1992	1992	781
347	20250311	133200	3313390914	1993	1993	1993	1993	1158
348	20250311	133100	3311083020	1993	1993	1993	1992	6657
349	20250311	133000	3297815967	1993	1994	1994	1993	839
350	20250311	132900	3296143008	1993	1989	1993	1989	56442
351	20250311	132800	3183803573	1989	1988	1989	1988	846
352	20250311	132700	3182121656	1988	1988	1988	1988	103
353	20250311	132600	3181916892	1989	1986	1989	1986	4489
354	20250311	132500	3172996615	1987	1987	1987	1987	932
355	20250311	132400	3171144731	1987	1987	1987	1987	177
356	20250311	132300	3170793032	1987	1987	1987	1987	1200
357	20250311	132200	3168408632	1987	1986	1987	1986	1340
358	20250311	132100	3165747121	1986	1986	1986	1986	600
359	20250311	132000	3164555521	1985	1985	1985	1985	4712
360	20250311	131900	3155202201	1985	1985	1985	1985	60
361	20250311	131800	3155083101	1986	1986	1986	1986	401
362	20250311	131700	3154286715	1986	1986	1986	1986	19
363	20250311	131600	3154248981	1987	1987	1987	1987	9
364	20250311	131500	3154231098	1987	1986	1987	1986	2133
365	20250311	131400	3149994911	1986	1987	1987	1982	4286
366	20250311	131300	3141494055	1987	1985	1987	1985	181
367	20250311	131200	3141134640	1987	1987	1987	1987	163
368	20250311	131100	3140810759	1987	1985	1988	1985	120
369	20250311	131000	3140572261	1988	1985	1988	1985	40
370	20250311	130900	3140492831	1981	1985	1988	1981	3450
371	20250311	130800	3133649927	1981	1985	1985	1981	751
372	20250311	130700	3132160992	1981	1983	1985	1981	1950
373	20250311	130600	3128296323	1982	1983	1983	1982	787
374	20250311	130500	3126736452	1983	1982	1983	1982	4261
375	20250311	130400	3118290950	1982	1983	1983	1982	44
376	20250311	130300	3118203725	1983	1983	1983	1983	502
377	20250311	130200	3117208259	1982	1982	1982	1982	4941
378	20250311	130100	3107415197	1982	1982	1982	1982	2212
379	20250311	130000	3103031013	1982	1982	1982	1982	57
380	20250311	125900	3102918039	1982	1982	1982	1982	7
381	20250311	125800	3102904165	1982	1982	1982	1982	159
382	20250311	125700	3102589027	1982	1982	1982	1982	111
383	20250311	125600	3102369025	1982	1983	1983	1982	3418
384	20250311	125500	3095594416	1983	1983	1983	1983	11
385	20250311	125400	3095572603	1983	1983	1983	1983	107
386	20250311	125300	3095360422	1982	1983	1983	1982	1043
387	20250311	125200	3093292711	1983	1983	1983	1983	28
388	20250311	125100	3093237187	1983	1983	1983	1983	1531
389	20250311	125000	3090201214	1983	1983	1983	1983	4
390	20250311	124900	3090193282	1983	1983	1983	1982	3598
391	20250311	124800	3083058503	1983	1984	1984	1983	11562
392	20250311	124700	3060130526	1984	1984	1984	1984	4420
393	20250311	124600	3051361246	1984	1985	1985	1984	651
394	20250311	124500	3050069511	1985	1985	1985	1984	2431
395	20250311	124400	3045245976	1985	1985	1985	1984	304
396	20250311	124300	3044642538	1985	1988	1988	1984	1276
397	20250311	124200	3042109663	1986	1986	1986	1985	9244
398	20250311	124100	3023758556	1986	1988	1988	1986	894
399	20250311	124000	3021982072	1986	1990	1990	1986	8333
400	20250311	123900	3005406840	1990	1991	1991	1990	361
401	20250311	123800	3004688449	1991	1991	1992	1989	2821
402	20250311	123700	2999072300	1991	1991	1991	1991	908
403	20250311	123600	2997264472	1991	1989	1991	1989	5740
404	20250311	123500	2985843910	1989	1989	1989	1987	1806
405	20250311	123400	2982253496	1989	1986	1989	1986	1665
406	20250311	123300	2978944130	1985	1986	1989	1985	7862
407	20250311	123200	2963322303	1985	1985	1985	1985	1947
408	20250311	123100	2959457508	1985	1985	1985	1985	10
409	20250311	123000	2959437658	1985	1985	1985	1983	190
410	20250311	122900	2959060753	1985	1985	1985	1985	587
411	20250311	122800	2957895558	1985	1985	1986	1985	779
412	20250311	122700	2956349231	1986	1986	1986	1986	639
413	20250311	122600	2955080177	1986	1985	1986	1985	2341
414	20250311	122500	2950433265	1985	1984	1985	1984	190
415	20250311	122400	2950056282	1984	1985	1985	1984	284
416	20250311	122300	2949492695	1984	1984	1984	1984	1323
417	20250311	122200	2946867863	1984	1983	1985	1983	1121
418	20250311	122100	2944643337	1986	1986	1986	1986	447
419	20250311	122000	2943755595	1985	1986	1986	1979	5174
420	20250311	121900	2933485815	1986	1981	1986	1981	23373
421	20250311	121800	2887112875	1981	1982	1983	1981	71
422	20250311	121700	2886972156	1982	1982	1983	1979	2791
423	20250311	121600	2881439652	1982	1980	1982	1980	5017
424	20250311	121500	2871499074	1980	1981	1981	1980	5236
425	20250311	121400	2861131193	1982	1982	1982	1981	5
426	20250311	121300	2861121284	1982	1982	1982	1982	530
427	20250311	121200	2860070824	1982	1982	1982	1982	1003
428	20250311	121100	2858082878	1982	1982	1982	1980	660
429	20250311	121000	2856775790	1982	1982	1982	1980	878
430	20250311	120900	2855036716	1982	1983	1983	1982	36
431	20250311	120800	2854965359	1983	1983	1983	1983	2628
432	20250311	120700	2849754035	1983	1981	1983	1981	4061
433	20250311	120600	2841706858	1981	1981	1981	1980	2997
434	20250311	120500	2835772195	1981	1981	1981	1980	2014
435	20250311	120400	2831784463	1981	1980	1981	1980	4279
436	20250311	120300	2823312042	1980	1980	1980	1980	5234
437	20250311	120200	2812948722	1980	1977	1980	1977	3342
438	20250311	120100	2806337857	1977	1978	1978	1977	1432
439	20250311	120000	2803506522	1978	1978	1978	1978	32
440	20250311	115900	2803443226	1977	1977	1977	1977	640
441	20250311	115800	2802177946	1978	1974	1978	1974	239
442	20250311	115700	2801706124	1978	1978	1978	1978	706
443	20250311	115600	2800309656	1978	1978	1978	1978	21
444	20250311	115500	2800268118	1978	1978	1978	1978	59
445	20250311	115400	2800151416	1978	1977	1978	1972	1163
446	20250311	115300	2797852152	1972	1976	1976	1972	2261
447	20250311	115200	2793388155	1972	1975	1975	1972	5756
448	20250311	115100	2782034423	1975	1975	1975	1975	239
449	20250311	115000	2781562398	1975	1977	1977	1975	148
450	20250311	114900	2781269912	1977	1977	1977	1977	13
451	20250311	114800	2781244211	1974	1977	1977	1974	9974
452	20250311	114700	2761552590	1978	1978	1978	1977	302
453	20250311	114600	2760955434	1978	1978	1978	1978	292
454	20250311	114500	2760377858	1978	1980	1980	1978	4504
455	20250311	114400	2751466150	1980	1979	1980	1979	1867
456	20250311	114300	2747770080	1979	1979	1979	1979	50
457	20250311	114200	2747671130	1977	1978	1979	1977	1155
458	20250311	114100	2745386693	1977	1980	1980	1977	4282
459	20250311	114000	2736910367	1981	1980	1981	1980	811
460	20250311	113900	2735304487	1980	1981	1981	1980	773
461	20250311	113800	2733773938	1980	1974	1980	1974	43985
462	20250311	113700	2646791588	1973	1973	1973	1973	4017
463	20250311	113600	2638866047	1973	1973	1973	1973	454
464	20250311	113500	2637970305	1973	1974	1974	1973	1585
465	20250311	113400	2634843061	1973	1973	1973	1973	1023
466	20250311	113300	2632824682	1973	1973	1973	1973	7497
467	20250311	113200	2618033101	1972	1972	1972	1972	3655
468	20250311	113100	2610825441	1972	1972	1972	1972	1763
469	20250311	113000	2607348805	1972	1972	1972	1972	2156
470	20250311	112900	2603097173	1971	1972	1972	1971	689
471	20250311	112800	2601738474	1971	1968	1972	1968	5620
472	20250311	112700	2590670746	1967	1967	1967	1967	528
473	20250311	112600	2589632170	1967	1969	1969	1967	5398
474	20250311	112500	2579013353	1969	1969	1969	1968	351
475	20250311	112400	2578322534	1968	1969	1969	1967	3579
476	20250311	112300	2571279766	1969	1970	1970	1969	307
477	20250311	112200	2570675210	1970	1970	1970	1968	2184
478	20250311	112100	2566373789	1970	1969	1970	1969	1211
479	20250311	112000	2563989181	1969	1968	1970	1968	9287
480	20250311	111900	2545701263	1968	1968	1968	1968	2665
481	20250311	111800	2540456543	1967	1968	1968	1967	1001
482	20250311	111700	2538487575	1968	1966	1968	1966	11101
483	20250311	111600	2516650720	1966	1966	1966	1966	10
484	20250311	111500	2516631060	1966	1966	1966	1963	512
485	20250311	111400	2515625460	1966	1966	1966	1965	616
486	20250311	111300	2514414405	1966	1966	1967	1965	389
487	20250311	111200	2513649891	1966	1967	1967	1966	69
488	20250311	111100	2513514171	1966	1963	1966	1963	9427
489	20250311	111000	2494990160	1963	1963	1964	1962	1637
490	20250311	110900	2491777132	1964	1964	1964	1964	676
491	20250311	110800	2490449468	1963	1961	1963	1961	990
492	20250311	110700	2488506105	1962	1961	1962	1961	3151
493	20250311	110600	2482325602	1962	1962	1962	1962	597
494	20250311	110500	2481154288	1961	1961	1961	1960	1057
495	20250311	110400	2479081763	1961	1960	1961	1958	14748
496	20250311	110300	2450191395	1959	1960	1960	1959	12309
497	20250311	110200	2426068779	1961	1962	1962	1961	27
498	20250311	110100	2426015831	1962	1961	1962	1961	304
499	20250311	110000	2425419685	1961	1962	1962	1961	27
500	20250311	105900	2425366724	1962	1960	1962	1960	81
501	20250311	105800	2425207854	1960	1961	1961	1960	501
502	20250311	105700	2424225893	1960	1963	1963	1960	137
503	20250311	105600	2423957361	1963	1963	1963	1960	156
504	20250311	105500	2423651340	1963	1964	1964	1963	106
505	20250311	105400	2423443160	1965	1964	1965	1964	535
506	20250311	105300	2422392419	1960	1960	1960	1960	0
507	20250311	105200	2422392419	1960	1959	1965	1959	8754
508	20250311	105100	2405236163	1959	1964	1964	1959	5009
509	20250311	105000	2395415802	1963	1963	1965	1963	3111
510	20250311	104900	2389306361	1963	1961	1963	1961	6125
511	20250311	104800	2377287346	1962	1961	1962	1961	300
512	20250311	104700	2376698985	1961	1960	1961	1960	574
513	20250311	104600	2375573817	1961	1962	1962	1961	579
514	20250311	104500	2374437839	1960	1962	1962	1960	376
515	20250311	104400	2373700221	1962	1961	1962	1961	640
516	20250311	104300	2372444590	1962	1957	1962	1957	2221
517	20250311	104200	2368089244	1957	1960	1960	1957	6345
518	20250311	104100	2355666187	1960	1957	1960	1957	206
519	20250311	104000	2355263027	1957	1960	1960	1957	621
520	20250311	103900	2354047504	1960	1960	1960	1960	2862
521	20250311	103800	2348437984	1960	1961	1961	1960	51
522	20250311	103700	2348338000	1961	1960	1961	1955	12634
523	20250311	103600	2323574839	1955	1958	1958	1955	561
524	20250311	103500	2322477526	1958	1959	1960	1955	2934
525	20250311	103400	2316733018	1959	1959	1959	1959	5772
526	20250311	103300	2305425670	1959	1959	1959	1959	275
527	20250311	103200	2304886945	1960	1960	1960	1959	1605
528	20250311	103100	2301741146	1960	1960	1960	1959	49
529	20250311	103000	2301645111	1959	1958	1960	1958	10231
530	20250311	102900	2281598010	1959	1959	1960	1958	1677
531	20250311	102800	2278312372	1959	1957	1959	1957	8319
532	20250311	102700	2262018499	1957	1954	1957	1954	4639
533	20250311	102600	2252950477	1952	1954	1954	1950	16536
534	20250311	102500	2220677647	1953	1955	1955	1953	1779
535	20250311	102400	2217201415	1955	1955	1955	1955	38
536	20250311	102300	2217127125	1955	1954	1956	1952	4690
537	20250311	102200	2207963269	1951	1954	1954	1951	804
538	20250311	102100	2206393961	1954	1951	1954	1950	12354
539	20250311	102000	2182291257	1950	1954	1955	1950	11457
540	20250311	101900	2159949410	1953	1955	1955	1951	22118
541	20250311	101800	2116750942	1955	1958	1960	1955	12675
542	20250311	101700	2091950980	1958	1958	1958	1957	3212
543	20250311	101600	2085664884	1958	1959	1960	1957	1725
544	20250311	101500	2082284840	1959	1959	1961	1956	17533
545	20250311	101400	2047961537	1959	1961	1962	1959	51001
546	20250311	101300	1948000890	1961	1962	1963	1961	6920
547	20250311	101200	1934429366	1963	1963	1963	1962	3565
548	20250311	101100	1927434522	1964	1964	1964	1962	2898
549	20250311	101000	1921744500	1964	1964	1964	1962	609
550	20250311	100900	1920549624	1962	1964	1964	1962	3984
551	20250311	100800	1912732589	1964	1963	1965	1963	2946
552	20250311	100700	1906949574	1966	1967	1967	1964	36300
553	20250311	100600	1835616308	1967	1966	1967	1966	378
554	20250311	100500	1834873122	1966	1967	1967	1965	4990
555	20250311	100400	1825066451	1965	1967	1967	1965	2215
556	20250311	100300	1820713885	1967	1966	1967	1965	6141
557	20250311	100200	1808640046	1966	1967	1967	1966	10023
558	20250311	100100	1788928412	1967	1967	1968	1966	2400
559	20250311	100000	1784208294	1967	1967	1967	1966	1967
560	20250311	095900	1780339438	1966	1965	1967	1965	16276
561	20250311	095800	1748343814	1966	1966	1966	1965	2386
562	20250311	095700	1743655169	1966	1966	1966	1966	945
563	20250311	095600	1741797299	1967	1967	1967	1967	132
564	20250311	095500	1741537655	1965	1968	1969	1965	32902
565	20250311	095400	1676851442	1968	1970	1970	1967	13924
566	20250311	095300	1649451115	1970	1970	1970	1969	1316
567	20250311	095200	1646859864	1970	1971	1974	1970	7604
568	20250311	095100	1631861173	1971	1968	1972	1968	1637
569	20250311	095000	1628634982	1969	1973	1973	1969	6782
570	20250311	094900	1615278073	1972	1972	1972	1970	9446
571	20250311	094800	1596663726	1972	1973	1974	1972	2238
572	20250311	094700	1592247367	1973	1974	1974	1972	938
573	20250311	094600	1590397226	1974	1975	1975	1972	5582
574	20250311	094500	1579387534	1975	1975	1976	1972	11594
575	20250311	094400	1556493964	1975	1973	1975	1973	8872
576	20250311	094300	1538982322	1973	1973	1973	1972	4542
577	20250311	094200	1530022263	1973	1973	1973	1972	2116
578	20250311	094100	1525848045	1973	1970	1974	1970	5195
579	20250311	094000	1515601871	1970	1968	1970	1968	1427
580	20250311	093900	1512793385	1968	1970	1970	1968	757
581	20250311	093800	1511303566	1970	1970	1970	1969	2960
582	20250311	093700	1505472508	1970	1971	1971	1970	606
583	20250311	093600	1504278680	1971	1972	1972	1966	321
584	20250311	093500	1503647413	1972	1972	1972	1965	9313
585	20250311	093400	1485300478	1968	1971	1972	1968	6985
586	20250311	093300	1471539479	1971	1975	1975	1971	25132
587	20250311	093200	1421971277	1975	1973	1975	1973	3581
588	20250311	093100	1414899963	1972	1974	1974	1971	8492
589	20250311	093000	1398145160	1974	1970	1975	1970	24293
590	20250311	092900	1350228273	1970	1966	1970	1966	14717
591	20250311	092800	1321278334	1965	1966	1966	1965	5219
592	20250311	092700	1311022490	1965	1966	1966	1964	9353
593	20250311	092600	1292645377	1966	1963	1966	1963	15284
594	20250311	092500	1262620406	1963	1962	1965	1961	9289
595	20250311	092400	1244391788	1962	1962	1963	1961	5868
596	20250311	092300	1232878813	1962	1962	1962	1960	4376
597	20250311	092200	1224293151	1959	1958	1959	1957	5173
598	20250311	092100	1214167120	1958	1957	1959	1956	6201
599	20250311	092000	1202033645	1958	1961	1962	1957	17272
600	20250311	091900	1168213419	1962	1961	1966	1959	5135
601	20250311	091800	1158143012	1960	1963	1966	1959	5413
602	20250311	091700	1147516762	1959	1955	1960	1952	7342
603	20250311	091600	1133155536	1955	1954	1956	1953	6298
604	20250311	091500	1120847262	1954	1953	1955	1953	10682
605	20250311	091400	1099979049	1953	1950	1953	1949	8302
606	20250311	091300	1083784437	1950	1948	1950	1948	4812
607	20250311	091200	1074406049	1948	1947	1948	1944	3382
608	20250311	091100	1067821917	1947	1945	1947	1944	8606
609	20250311	091000	1051074542	1947	1950	1950	1943	11914
610	20250311	090900	1027908019	1950	1943	1950	1940	11280
611	20250311	090800	1005973756	1938	1936	1943	1935	39502
612	20250311	090700	929419175	1936	1942	1942	1935	49083
613	20250311	090600	834256414	1942	1955	1956	1940	131105
614	20250311	090500	579240963	1954	1960	1963	1954	51048
615	20250311	090400	479332665	1960	1960	1963	1959	8885
616	20250311	090300	461919509	1960	1949	1960	1947	24870
617	20250311	090200	413386898	1946	1951	1958	1942	66444
618	20250311	090100	283847255	1950	1972	1972	1942	57426
619	20250311	090000	171569135	1968	1973	1973	1960	85762