KissMeData/011420/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185600	305871491	1982	1982	1982	1982	6579
3	20250327	185500	305871491	1982	1982	1982	1982	0
4	20250327	185400	305871491	1982	1982	1982	1982	0
5	20250327	185300	305871491	1982	1982	1982	1982	0
6	20250327	185200	305871491	1982	1982	1982	1982	0
7	20250327	185100	305871491	1982	1982	1982	1982	0
8	20250327	185000	305871491	1982	1982	1982	1982	0
9	20250327	184900	305871491	1982	1982	1982	1982	0
10	20250327	184800	305871491	1982	1982	1982	1982	0
11	20250327	184700	305871491	1982	1982	1982	1982	0
12	20250327	184600	305871491	1982	1982	1982	1982	0
13	20250327	184500	305871491	1982	1982	1982	1982	0
14	20250327	184400	305871491	1982	1982	1982	1982	0
15	20250327	184300	305871491	1982	1982	1982	1982	0
16	20250327	184200	305871491	1982	1982	1982	1982	0
17	20250327	184100	305871491	1982	1982	1982	1982	0
18	20250327	184000	305871491	1982	1982	1982	1982	0
19	20250327	183900	305871491	1982	1982	1982	1982	0
20	20250327	183800	305871491	1982	1982	1982	1982	0
21	20250327	183700	305871491	1982	1982	1982	1982	0
22	20250327	183600	305871491	1982	1982	1982	1982	0
23	20250327	183500	305871491	1982	1982	1982	1982	0
24	20250327	183400	305871491	1982	1982	1982	1982	0
25	20250327	183300	305871491	1982	1982	1982	1982	0
26	20250327	183200	305871491	1982	1982	1982	1982	0
27	20250327	183100	305871491	1982	1982	1982	1982	0
28	20250327	183000	305871491	1982	1982	1982	1982	0
29	20250327	182900	305871491	1982	1982	1982	1982	0
30	20250327	182800	305871491	1982	1982	1982	1982	0
31	20250327	182700	305871491	1982	1982	1982	1982	0
32	20250327	182600	305871491	1982	1982	1982	1982	6579
33	20250327	182500	305871491	1982	1982	1982	1982	0
34	20250327	182400	305871491	1982	1982	1982	1982	0
35	20250327	182300	305871491	1982	1982	1982	1982	0
36	20250327	182200	305871491	1982	1982	1982	1982	0
37	20250327	182100	305871491	1982	1982	1982	1982	0
38	20250327	182000	305871491	1982	1982	1982	1982	0
39	20250327	181900	305871491	1982	1982	1982	1982	0
40	20250327	181800	305871491	1982	1982	1982	1982	0
41	20250327	181700	305871491	1982	1982	1982	1982	0
42	20250327	181600	305871491	1982	1982	1982	1982	0
43	20250327	181500	305871491	1982	1982	1982	1982	0
44	20250327	181400	305871491	1982	1982	1982	1982	0
45	20250327	181300	305871491	1982	1982	1982	1982	0
46	20250327	181200	305871491	1982	1982	1982	1982	0
47	20250327	181100	305871491	1982	1982	1982	1982	0
48	20250327	181000	305871491	1982	1982	1982	1982	0
49	20250327	180900	305871491	1982	1982	1982	1982	0
50	20250327	180800	305871491	1982	1982	1982	1982	0
51	20250327	180700	305871491	1982	1982	1982	1982	0
52	20250327	180600	305871491	1982	1982	1982	1982	0
53	20250327	180500	305871491	1982	1982	1982	1982	0
54	20250327	180400	305871491	1982	1982	1982	1982	0
55	20250327	180300	305871491	1982	1982	1982	1982	0
56	20250327	180200	305871491	1982	1982	1982	1982	0
57	20250327	180100	305871491	1982	1982	1982	1982	0
58	20250327	180000	305871491	1982	1982	1982	1982	0
59	20250327	175900	305871491	1982	1982	1982	1982	0
60	20250327	175800	305871491	1982	1982	1982	1982	0
61	20250327	175700	305871491	1982	1982	1982	1982	0
62	20250327	175600	305871491	1982	1982	1982	1982	6579
63	20250327	175500	305871491	1982	1982	1982	1982	0
64	20250327	175400	305871491	1982	1982	1982	1982	0
65	20250327	175300	305871491	1982	1982	1982	1982	0
66	20250327	175200	305871491	1982	1982	1982	1982	0
67	20250327	175100	305871491	1982	1982	1982	1982	0
68	20250327	175000	305871491	1982	1982	1982	1982	0
69	20250327	174900	305871491	1982	1982	1982	1982	0
70	20250327	174800	305871491	1982	1982	1982	1982	0
71	20250327	174700	305871491	1982	1982	1982	1982	0
72	20250327	174600	305871491	1982	1982	1982	1982	0
73	20250327	174500	305871491	1982	1982	1982	1982	0
74	20250327	174400	305871491	1982	1982	1982	1982	0
75	20250327	174300	305871491	1982	1982	1982	1982	0
76	20250327	174200	305871491	1982	1982	1982	1982	0
77	20250327	174100	305871491	1982	1982	1982	1982	0
78	20250327	174000	305871491	1982	1982	1982	1982	0
79	20250327	173900	305871491	1982	1982	1982	1982	0
80	20250327	173800	305871491	1982	1982	1982	1982	0
81	20250327	173700	305871491	1982	1982	1982	1982	0
82	20250327	173600	305871491	1982	1982	1982	1982	0
83	20250327	173500	305871491	1982	1982	1982	1982	0
84	20250327	173400	305871491	1982	1982	1982	1982	0
85	20250327	173300	305871491	1982	1982	1982	1982	0
86	20250327	173200	305871491	1982	1982	1982	1982	0
87	20250327	173100	305871491	1982	1982	1982	1982	0
88	20250327	173000	305871491	1982	1982	1982	1982	0
89	20250327	172900	305871491	1982	1982	1982	1982	0
90	20250327	172800	305871491	1982	1982	1982	1982	0
91	20250327	172700	305871491	1982	1982	1982	1982	0
92	20250327	172600	305871491	1982	1982	1982	1982	6579
93	20250327	172500	305871491	1982	1982	1982	1982	0
94	20250327	172400	305871491	1982	1982	1982	1982	0
95	20250327	172300	305871491	1982	1982	1982	1982	0
96	20250327	172200	305871491	1982	1982	1982	1982	0
97	20250327	172100	305871491	1982	1982	1982	1982	0
98	20250327	172000	305871491	1982	1982	1982	1982	0
99	20250327	171900	305871491	1982	1982	1982	1982	0
100	20250327	171800	305871491	1982	1982	1982	1982	0
101	20250327	171700	305871491	1982	1982	1982	1982	0
102	20250327	171600	305871491	1982	1982	1982	1982	0
103	20250327	171500	305871491	1982	1982	1982	1982	0
104	20250327	171400	305871491	1982	1982	1982	1982	0
105	20250327	171300	305871491	1982	1982	1982	1982	0
106	20250327	171200	305871491	1982	1982	1982	1982	0
107	20250327	171100	305871491	1982	1982	1982	1982	0
108	20250327	171000	305871491	1982	1982	1982	1982	0
109	20250327	170900	305871491	1982	1982	1982	1982	0
110	20250327	170800	305871491	1982	1982	1982	1982	0
111	20250327	170700	305871491	1982	1982	1982	1982	0
112	20250327	170600	305871491	1982	1982	1982	1982	0
113	20250327	170500	305871491	1982	1982	1982	1982	0
114	20250327	170400	305871491	1982	1982	1982	1982	0
115	20250327	170300	305871491	1982	1982	1982	1982	0
116	20250327	170200	305871491	1982	1982	1982	1982	0
117	20250327	170100	305871491	1982	1982	1982	1982	0
118	20250327	170000	305871491	1982	1982	1982	1982	0
119	20250327	165900	305871491	1982	1982	1982	1982	0
120	20250327	165800	305871491	1982	1982	1982	1982	0
121	20250327	165700	305871491	1982	1982	1982	1982	0
122	20250327	165600	305871491	1982	1982	1982	1982	6579
123	20250327	165500	305871491	1982	1982	1982	1982	0
124	20250327	165400	305871491	1982	1982	1982	1982	0
125	20250327	165300	305871491	1982	1982	1982	1982	0
126	20250327	165200	305871491	1982	1982	1982	1982	0
127	20250327	165100	305871491	1982	1982	1982	1982	0
128	20250327	165000	305871491	1982	1982	1982	1982	0
129	20250327	164900	305871491	1982	1982	1982	1982	0
130	20250327	164800	305871491	1982	1982	1982	1982	0
131	20250327	164700	305871491	1982	1982	1982	1982	0
132	20250327	164600	305871491	1982	1982	1982	1982	0
133	20250327	164500	305871491	1982	1982	1982	1982	0
134	20250327	164400	305871491	1982	1982	1982	1982	0
135	20250327	164300	305871491	1982	1982	1982	1982	0
136	20250327	164200	305871491	1982	1982	1982	1982	0
137	20250327	164100	305871491	1982	1982	1982	1982	0
138	20250327	164000	305871491	1982	1982	1982	1982	0
139	20250327	163900	305871491	1982	1982	1982	1982	0
140	20250327	163800	305871491	1982	1982	1982	1982	0
141	20250327	163700	305871491	1982	1982	1982	1982	0
142	20250327	163600	305871491	1982	1982	1982	1982	0
143	20250327	163500	305871491	1982	1982	1982	1982	0
144	20250327	163400	305871491	1982	1982	1982	1982	0
145	20250327	163300	305871491	1982	1982	1982	1982	0
146	20250327	163200	305871491	1982	1982	1982	1982	0
147	20250327	163100	305871491	1982	1982	1982	1982	0
148	20250327	163000	305871491	1982	1982	1982	1982	0
149	20250327	162900	305871491	1982	1982	1982	1982	0
150	20250327	162800	305871491	1982	1982	1982	1982	0
151	20250327	162700	305871491	1982	1982	1982	1982	0
152	20250327	162600	305871491	1982	1982	1982	1982	6579
153	20250327	162500	305871491	1982	1982	1982	1982	0
154	20250327	162400	305871491	1982	1982	1982	1982	0
155	20250327	162300	305871491	1982	1982	1982	1982	0
156	20250327	162200	305871491	1982	1982	1982	1982	0
157	20250327	162100	305871491	1982	1982	1982	1982	0
158	20250327	162000	305871491	1982	1982	1982	1982	0
159	20250327	161900	305871491	1982	1982	1982	1982	0
160	20250327	161800	305871491	1982	1982	1982	1982	0
161	20250327	161700	305871491	1982	1982	1982	1982	0
162	20250327	161600	305871491	1982	1982	1982	1982	0
163	20250327	161500	305871491	1982	1982	1982	1982	0
164	20250327	161400	305871491	1982	1982	1982	1982	0
165	20250327	161300	305871491	1982	1982	1982	1982	0
166	20250327	161200	305871491	1982	1982	1982	1982	0
167	20250327	161100	305871491	1982	1982	1982	1982	0
168	20250327	161000	305871491	1982	1982	1982	1982	0
169	20250327	160900	305871491	1982	1982	1982	1982	0
170	20250327	160800	305871491	1982	1982	1982	1982	0
171	20250327	160700	305871491	1982	1982	1982	1982	0
172	20250327	160600	305871491	1982	1982	1982	1982	0
173	20250327	160500	305871491	1982	1982	1982	1982	0
174	20250327	160400	305871491	1982	1982	1982	1982	0
175	20250327	160300	305871491	1982	1982	1982	1982	0
176	20250327	160200	305871491	1982	1982	1982	1982	0
177	20250327	160100	305871491	1982	1982	1982	1982	0
178	20250327	160000	305871491	1982	1982	1982	1982	0
179	20250327	155900	305871491	1982	1982	1982	1982	0
180	20250327	155800	305871491	1982	1982	1982	1982	0
181	20250327	155700	305871491	1982	1982	1982	1982	0
182	20250327	155600	305871491	1982	1982	1982	1982	6579
183	20250327	155500	305871491	1982	1982	1982	1982	0
184	20250327	155400	305871491	1982	1982	1982	1982	0
185	20250327	155300	305871491	1982	1982	1982	1982	0
186	20250327	155200	305871491	1982	1982	1982	1982	0
187	20250327	155100	305871491	1982	1982	1982	1982	0
188	20250327	155000	305871491	1982	1982	1982	1982	0
189	20250327	154900	305871491	1982	1982	1982	1982	0
190	20250327	154800	305871491	1982	1982	1982	1982	0
191	20250327	154700	305871491	1982	1982	1982	1982	0
192	20250327	154600	305871491	1982	1982	1982	1982	0
193	20250327	154500	305871491	1982	1982	1982	1982	0
194	20250327	154400	305871491	1982	1982	1982	1982	0
195	20250327	154300	305871491	1982	1982	1982	1982	0
196	20250327	154200	305871491	1982	1982	1982	1982	0
197	20250327	154100	305871491	1982	1982	1982	1982	0
198	20250327	154000	305871491	1982	1982	1982	1982	0
199	20250327	153900	305871491	1982	1982	1982	1982	0
200	20250327	153800	305871491	1982	1982	1982	1982	0
201	20250327	153700	305871491	1982	1982	1982	1982	0
202	20250327	153600	305871491	1982	1982	1982	1982	0
203	20250327	153500	305871491	1982	1982	1982	1982	0
204	20250327	153400	305871491	1982	1982	1982	1982	0
205	20250327	153300	305871491	1982	1982	1982	1982	0
206	20250327	153200	305871491	1982	1982	1982	1982	0
207	20250327	153100	305871491	1982	1982	1982	1982	0
208	20250327	153000	305871491	1982	1982	1982	1982	6579
209	20250327	152900	292831913	1982	1982	1982	1982	0
210	20250327	152800	292831913	1982	1982	1982	1982	0
211	20250327	152700	292831913	1982	1982	1982	1982	0
212	20250327	152600	292831913	1982	1982	1982	1982	0
213	20250327	152500	292831913	1982	1982	1982	1982	0
214	20250327	152400	292831913	1982	1982	1982	1982	0
215	20250327	152300	292831913	1982	1982	1982	1982	0
216	20250327	152200	292831913	1982	1982	1982	1982	0
217	20250327	152100	292831913	1982	1982	1982	1982	0
218	20250327	152000	292831913	1982	1982	1982	1982	0
219	20250327	151900	292831913	1982	1984	1984	1982	6429
220	20250327	151800	280080247	1984	1985	1985	1984	690
221	20250327	151700	278710671	1995	1995	1995	1984	60
222	20250327	151600	278591609	1984	1984	1984	1984	0
223	20250327	151500	278591609	1984	1984	1984	1984	0
224	20250327	151400	278591609	1984	1987	1987	1984	1530
225	20250327	151300	275554673	1987	1987	1987	1987	0
226	20250327	151200	275554673	1987	1987	1987	1987	6
227	20250327	151100	275542751	1996	1989	1996	1989	2513
228	20250327	151000	270532298	1986	1986	1986	1986	0
229	20250327	150900	270532298	1986	1984	1986	1984	1469
230	20250327	150800	267616864	1984	1985	1985	1984	10
231	20250327	150700	267597023	1985	1985	1986	1985	24
232	20250327	150600	267549373	1984	1984	1984	1984	0
233	20250327	150500	267549373	1984	1985	1985	1984	1166
234	20250327	150400	265234938	1985	1985	1986	1985	1454
235	20250327	150300	262348637	1985	1986	1986	1985	1869
236	20250327	150200	258638473	1986	1988	1988	1986	2201
237	20250327	150100	254267060	1987	1987	1987	1987	0
238	20250327	150000	254267060	1987	1988	1988	1987	700
239	20250327	145900	252876110	1987	1987	1987	1987	0
240	20250327	145800	252876110	1987	1987	1987	1987	0
241	20250327	145700	252876110	1987	1987	1987	1987	0
242	20250327	145600	252876110	1987	1987	1987	1987	300
243	20250327	145500	252280010	1989	1989	1989	1987	1145
244	20250327	145400	250004037	1988	1988	1988	1988	47
245	20250327	145300	249910601	1988	1988	1988	1988	6
246	20250327	145200	249898673	1988	1988	1988	1988	50
247	20250327	145100	249799273	1988	1988	1988	1988	4
248	20250327	145000	249791321	1987	1987	1987	1987	0
249	20250327	144900	249791321	1987	1987	1987	1987	0
250	20250327	144800	249791321	1987	1987	1987	1987	1
251	20250327	144700	249789334	1987	1987	1987	1987	331
252	20250327	144600	249131637	1987	1986	1987	1986	2001
253	20250327	144500	245157650	1986	1986	1986	1986	665
254	20250327	144400	243836960	1985	1986	1987	1985	733
255	20250327	144300	242381244	1985	1988	1988	1985	1639
256	20250327	144200	239125661	1988	1988	1988	1988	500
257	20250327	144100	238131661	1987	1987	1987	1987	501
258	20250327	144000	237136174	1989	1989	1989	1989	0
259	20250327	143900	237136174	1989	1987	1989	1987	650
260	20250327	143800	235844324	1987	1987	1987	1987	672
261	20250327	143700	234509060	1987	1987	1987	1987	0
262	20250327	143600	234509060	1987	1988	1988	1987	738
263	20250327	143500	233042399	1988	1990	1990	1988	677
264	20250327	143400	231696057	1989	1989	1989	1989	0
265	20250327	143300	231696057	1989	1989	1989	1989	25
266	20250327	143200	231646332	1988	1988	1988	1988	0
267	20250327	143100	231646332	1988	1990	1990	1988	2511
268	20250327	143000	226651532	1990	1994	1994	1990	100
269	20250327	142900	226452352	1999	1999	1999	1999	0
270	20250327	142800	226452352	1999	1999	1999	1999	50
271	20250327	142700	226352402	2000	1999	2000	1999	2200
272	20250327	142600	221952602	1999	1999	1999	1999	228
273	20250327	142500	221496830	1999	1996	1999	1996	166
274	20250327	142400	221165200	1995	1995	1995	1995	2
275	20250327	142300	221161210	1999	1995	1999	1995	5
276	20250327	142200	221151225	1999	1999	1999	1999	0
277	20250327	142100	221151225	1999	1995	1999	1995	5
278	20250327	142000	221141240	1999	1995	1999	1995	10
279	20250327	141900	221121260	1999	1993	1999	1993	7
280	20250327	141800	221107288	2000	2000	2000	2000	0
281	20250327	141700	221107288	2000	2000	2000	2000	0
282	20250327	141600	221107288	2000	1997	2000	1997	1000
283	20250327	141500	219108042	1998	1995	1998	1995	1000
284	20250327	141400	217110982	1997	1991	1997	1991	300
285	20250327	141300	216512891	1991	1991	1991	1991	50
286	20250327	141200	216413341	1991	1991	1991	1990	550
287	20250327	141100	215318292	1992	1989	1992	1989	200
288	20250327	141000	214920246	1990	1990	1990	1990	0
289	20250327	140900	214920246	1990	1990	1990	1990	0
290	20250327	140800	214920246	1990	1990	1990	1990	56
291	20250327	140700	214808806	1990	1990	1990	1990	0
292	20250327	140600	214808806	1990	1990	1990	1990	0
293	20250327	140500	214808806	1990	1990	1990	1990	26
294	20250327	140400	214757066	1990	1990	1990	1990	1
295	20250327	140300	214755076	1990	1990	1990	1990	5
296	20250327	140200	214745126	1990	1990	1990	1990	50
297	20250327	140100	214645626	1991	1991	1991	1991	0
298	20250327	140000	214645626	1991	1991	1991	1991	0
299	20250327	135900	214645626	1991	1991	1991	1991	0
300	20250327	135800	214645626	1991	1991	1991	1991	0
301	20250327	135700	214645626	1991	1991	1991	1991	0
302	20250327	135600	214645626	1991	1991	1991	1991	0
303	20250327	135500	214645626	1991	1991	1991	1991	0
304	20250327	135400	214645626	1991	1991	1991	1991	0
305	20250327	135300	214645626	1991	1991	1991	1991	0
306	20250327	135200	214645626	1991	1991	1991	1991	0
307	20250327	135100	214645626	1991	1991	1991	1991	0
308	20250327	135000	214645626	1991	1991	1991	1991	0
309	20250327	134900	214645626	1991	1991	1991	1991	0
310	20250327	134800	214645626	1991	1987	1991	1985	1004
311	20250327	134700	212652267	1987	1987	1987	1987	0
312	20250327	134600	212652267	1987	1987	1987	1987	600
313	20250327	134500	211460067	1988	1990	1990	1988	621
314	20250327	134400	210225319	1988	1990	1990	1988	3000
315	20250327	134300	204260538	1991	1991	1991	1991	0
316	20250327	134200	204260538	1991	1991	1991	1991	6
317	20250327	134100	204248592	1992	1992	1992	1992	5
318	20250327	134000	204238632	1992	1992	1992	1992	0
319	20250327	133900	204238632	1992	1992	1992	1992	0
320	20250327	133800	204238632	1992	1992	1992	1992	0
321	20250327	133700	204238632	1992	1992	1992	1992	0
322	20250327	133600	204238632	1992	1992	1992	1992	0
323	20250327	133500	204238632	1992	1992	1992	1992	0
324	20250327	133400	204238632	1992	1992	1992	1992	48
325	20250327	133300	204143016	1992	1992	1992	1992	203
326	20250327	133200	203738640	1992	1992	1992	1992	0
327	20250327	133100	203738640	1992	1992	1992	1992	0
328	20250327	133000	203738640	1992	1992	1992	1992	5
329	20250327	132900	203728680	1992	1992	1992	1992	0
330	20250327	132800	203728680	1992	1992	1992	1992	0
331	20250327	132700	203728680	1992	1992	1992	1992	2
332	20250327	132600	203724696	1988	1988	1988	1988	0
333	20250327	132500	203724696	1988	1988	1988	1988	0
334	20250327	132400	203724696	1988	1988	1988	1988	0
335	20250327	132300	203724696	1988	1988	1988	1988	0
336	20250327	132200	203724696	1988	1988	1988	1988	0
337	20250327	132100	203724696	1988	1988	1988	1988	0
338	20250327	132000	203724696	1988	1988	1988	1988	0
339	20250327	131900	203724696	1988	1988	1988	1988	0
340	20250327	131800	203724696	1988	1988	1988	1988	0
341	20250327	131700	203724696	1988	1988	1988	1988	0
342	20250327	131600	203724696	1988	1988	1988	1988	150
343	20250327	131500	203426496	1988	1988	1988	1988	0
344	20250327	131400	203426496	1988	1988	1988	1988	0
345	20250327	131300	203426496	1988	1988	1988	1988	0
346	20250327	131200	203426496	1988	1988	1988	1988	0
347	20250327	131100	203426496	1988	1988	1988	1988	0
348	20250327	131000	203426496	1988	1988	1988	1988	0
349	20250327	130900	203426496	1988	1988	1988	1986	2551
350	20250327	130800	198359863	1988	1989	1989	1988	139
351	20250327	130700	198083530	1989	1989	1989	1989	400
352	20250327	130600	197287930	1994	1994	1994	1994	0
353	20250327	130500	197287930	1994	1994	1994	1994	0
354	20250327	130400	197287930	1994	1994	1994	1994	0
355	20250327	130300	197287930	1994	1994	1994	1994	0
356	20250327	130200	197287930	1994	1994	1994	1994	0
357	20250327	130100	197287930	1994	1994	1994	1994	0
358	20250327	130000	197287930	1994	1994	1994	1994	0
359	20250327	125900	197287930	1994	1994	1994	1994	0
360	20250327	125800	197287930	1994	1994	1994	1994	0
361	20250327	125700	197287930	1994	1994	1994	1994	0
362	20250327	125600	197287930	1994	1994	1994	1994	0
363	20250327	125500	197287930	1994	1994	1994	1994	0
364	20250327	125400	197287930	1994	1994	1994	1994	0
365	20250327	125300	197287930	1994	1994	1994	1994	0
366	20250327	125200	197287930	1994	1994	1994	1994	1
367	20250327	125100	197285936	1993	1993	1993	1993	0
368	20250327	125000	197285936	1993	1993	1993	1993	0
369	20250327	124900	197285936	1993	1993	1993	1993	0
370	20250327	124800	197285936	1993	1993	1993	1993	5
371	20250327	124700	197275971	1993	1993	1993	1993	1
372	20250327	124600	197273978	1985	1985	1985	1985	0
373	20250327	124500	197273978	1985	1985	1985	1985	0
374	20250327	124400	197273978	1985	1985	1985	1985	0
375	20250327	124300	197273978	1985	1985	1985	1985	0
376	20250327	124200	197273978	1985	1985	1985	1985	0
377	20250327	124100	197273978	1985	1985	1985	1985	0
378	20250327	124000	197273978	1985	1985	1985	1985	0
379	20250327	123900	197273978	1985	1985	1985	1985	0
380	20250327	123800	197273978	1985	1985	1985	1985	0
381	20250327	123700	197273978	1985	1985	1985	1985	0
382	20250327	123600	197273978	1985	1985	1985	1985	0
383	20250327	123500	197273978	1985	1985	1985	1985	0
384	20250327	123400	197273978	1985	1985	1985	1985	0
385	20250327	123300	197273978	1985	1985	1985	1985	0
386	20250327	123200	197273978	1985	1985	1985	1985	0
387	20250327	123100	197273978	1985	1985	1985	1985	0
388	20250327	123000	197273978	1985	1985	1985	1985	0
389	20250327	122900	197273978	1985	1985	1985	1985	0
390	20250327	122800	197273978	1985	1985	1985	1985	0
391	20250327	122700	197273978	1985	1985	1985	1985	0
392	20250327	122600	197273978	1985	1985	1985	1985	0
393	20250327	122500	197273978	1985	1985	1985	1985	0
394	20250327	122400	197273978	1985	1985	1985	1985	0
395	20250327	122300	197273978	1985	1985	1985	1985	0
396	20250327	122200	197273978	1985	1986	1986	1985	300
397	20250327	122100	196678375	1986	1986	1986	1986	913
398	20250327	122000	194865157	1986	1986	1986	1986	789
399	20250327	121900	193298203	1986	1986	1986	1986	0
400	20250327	121800	193298203	1986	1986	1986	1986	0
401	20250327	121700	193298203	1986	1986	1986	1986	0
402	20250327	121600	193298203	1986	1986	1986	1986	0
403	20250327	121500	193298203	1986	1986	1986	1986	0
404	20250327	121400	193298203	1986	1986	1986	1986	0
405	20250327	121300	193298203	1986	1986	1986	1986	0
406	20250327	121200	193298203	1986	1987	1987	1986	289
407	20250327	121100	192724244	1996	1996	1996	1996	0
408	20250327	121000	192724244	1996	1996	1996	1996	0
409	20250327	120900	192724244	1996	1996	1996	1996	0
410	20250327	120800	192724244	1996	1996	1996	1996	1
411	20250327	120700	192722248	1986	1986	1986	1986	0
412	20250327	120600	192722248	1986	1988	1988	1986	650
413	20250327	120500	191430382	1988	1992	1992	1988	6430
414	20250327	120400	178638297	1992	1993	1999	1992	404
415	20250327	120300	177833457	1993	1993	1993	1993	0
416	20250327	120200	177833457	1993	1993	1993	1993	0
417	20250327	120100	177833457	1993	1994	1994	1993	628
418	20250327	120000	176581852	1994	2000	2000	1994	80
419	20250327	115900	176422326	1993	1993	1993	1993	0
420	20250327	115800	176422326	1993	1993	1993	1993	0
421	20250327	115700	176422326	1993	1993	1993	1993	50
422	20250327	115600	176322676	1994	1994	1994	1994	114
423	20250327	115500	176095360	1995	1995	1995	1995	10
424	20250327	115400	176075410	2000	2000	2000	2000	0
425	20250327	115300	176075410	2000	2000	2000	2000	0
426	20250327	115200	176075410	2000	2000	2000	2000	10
427	20250327	115100	176055410	1995	1995	1995	1995	10
428	20250327	115000	176035460	1995	1996	1996	1995	7
429	20250327	114900	176021490	1995	1995	1995	1995	90
430	20250327	114800	175841940	1995	1996	1996	1995	201
431	20250327	114700	175440943	1995	1995	1995	1995	0
432	20250327	114600	175440943	1995	1995	1995	1995	0
433	20250327	114500	175440943	1995	1995	1995	1995	0
434	20250327	114400	175440943	1995	1995	1995	1995	0
435	20250327	114300	175440943	1995	1996	1996	1995	500
436	20250327	114200	174443438	1995	1995	1995	1995	899
437	20250327	114100	172649933	1994	1995	1995	1994	158
438	20250327	114000	172334873	1995	1995	1995	1995	0
439	20250327	113900	172334873	1995	1995	1995	1995	0
440	20250327	113800	172334873	1995	1995	1995	1995	0
441	20250327	113700	172334873	1995	1995	1995	1995	43
442	20250327	113600	172249088	1995	1995	1995	1995	5
443	20250327	113500	172239113	1995	1995	1995	1995	0
444	20250327	113400	172239113	1995	1995	1995	1995	0
445	20250327	113300	172239113	1995	1993	1995	1993	915
446	20250327	113200	170415388	1993	1993	1993	1993	34
447	20250327	113100	170347626	1993	1993	1993	1993	0
448	20250327	113000	170347626	1993	1993	1993	1993	0
449	20250327	112900	170347626	1993	1993	1993	1993	0
450	20250327	112800	170347626	1993	1993	1993	1993	16
451	20250327	112700	170315738	1993	1993	1993	1993	0
452	20250327	112600	170315738	1993	1993	1993	1993	0
453	20250327	112500	170315738	1993	1993	1993	1993	0
454	20250327	112400	170315738	1993	1993	1993	1993	28
455	20250327	112300	170259934	1994	1995	1995	1994	269
456	20250327	112200	169723290	1996	1996	1996	1996	0
457	20250327	112100	169723290	1996	1996	1996	1996	38
458	20250327	112000	169647442	1997	1997	1997	1997	518
459	20250327	111900	168612996	1998	1998	1998	1998	124
460	20250327	111800	168365244	1999	1999	1999	1999	15
461	20250327	111700	168335259	1999	1999	1999	1999	5
462	20250327	111600	168325264	1999	1999	1999	1999	0
463	20250327	111500	168325264	1999	1999	1999	1999	14
464	20250327	111400	168297278	2000	2000	2000	2000	0
465	20250327	111300	168297278	2000	2000	2000	2000	0
466	20250327	111200	168297278	2000	2000	2000	2000	10
467	20250327	111100	168277278	1999	1999	1999	1999	0
468	20250327	111000	168277278	1999	1999	1999	1999	0
469	20250327	110900	168277278	1999	1999	1999	1999	0
470	20250327	110800	168277278	1999	1999	1999	1999	0
471	20250327	110700	168277278	1999	2000	2000	1999	33
472	20250327	110600	168211307	2005	2005	2005	2005	0
473	20250327	110500	168211307	2005	2005	2005	2005	0
474	20250327	110400	168211307	2005	2005	2005	2005	0
475	20250327	110300	168211307	2005	2005	2005	2005	0
476	20250327	110200	168211307	2005	2005	2005	2000	1457
477	20250327	110100	165297277	2005	2005	2005	2005	4
478	20250327	110000	165289257	2005	2005	2005	2005	1
479	20250327	105900	165287252	2005	2005	2005	2005	1
480	20250327	105800	165285247	2005	2005	2005	2005	0
481	20250327	105700	165285247	2005	2005	2005	2005	0
482	20250327	105600	165285247	2005	2005	2005	2005	0
483	20250327	105500	165285247	2005	2005	2005	2005	0
484	20250327	105400	165285247	2005	2000	2005	2000	137
485	20250327	105300	165010747	2005	2005	2005	2005	1
486	20250327	105200	165008742	2000	2000	2000	2000	0
487	20250327	105100	165008742	2000	2000	2000	2000	0
488	20250327	105000	165008742	2000	2000	2000	2000	0
489	20250327	104900	165008742	2000	2000	2000	2000	0
490	20250327	104800	165008742	2000	2000	2000	2000	200
491	20250327	104700	164608742	2010	2010	2010	2010	0
492	20250327	104600	164608742	2010	2010	2010	2010	0
493	20250327	104500	164608742	2010	2010	2010	2010	4
494	20250327	104400	164600702	2005	2005	2005	2005	964
495	20250327	104300	162667882	2005	2005	2005	2005	355
496	20250327	104200	161956107	2005	2005	2005	2005	0
497	20250327	104100	161956107	2005	2005	2005	2005	0
498	20250327	104000	161956107	2005	2005	2005	2005	0
499	20250327	103900	161956107	2005	2005	2005	2005	250
500	20250327	103800	161454857	2010	2010	2010	2010	1
501	20250327	103700	161452847	2010	2010	2010	2010	2020
502	20250327	103600	157392647	2005	2005	2005	2005	262
503	20250327	103500	156867337	2005	2005	2005	2005	222
504	20250327	103400	156422227	2010	2010	2010	2010	942
505	20250327	103300	154528807	2010	2010	2010	2010	59
506	20250327	103200	154410217	2015	2015	2015	2015	1
507	20250327	103100	154408202	2015	2010	2015	2005	1051
508	20250327	103000	152300917	2015	2010	2015	2010	37
509	20250327	102900	152226542	2005	2010	2010	2005	34
510	20250327	102800	152158212	2010	2000	2010	2000	21
511	20250327	102700	152116032	2000	2010	2010	2000	10
512	20250327	102600	152095982	2010	2010	2010	2010	0
513	20250327	102500	152095982	2010	2010	2010	2010	5
514	20250327	102400	152085932	2015	2010	2015	2010	3011
515	20250327	102300	146021317	2010	2010	2010	2010	8
516	20250327	102200	146005237	2010	2010	2010	2010	0
517	20250327	102100	146005237	2010	2010	2010	2010	100
518	20250327	102000	145804237	2010	2010	2010	2010	0
519	20250327	101900	145804237	2010	2010	2010	2010	37
520	20250327	101800	145729867	2010	2010	2010	2010	1
521	20250327	101700	145727857	1997	1997	1997	1997	0
522	20250327	101600	145727857	1997	2000	2000	1997	280
523	20250327	101500	145168298	2000	2000	2000	2000	812
524	20250327	101400	143544298	2000	2000	2000	2000	1901
525	20250327	101300	139742298	2005	2005	2005	2005	0
526	20250327	101200	139742298	2005	2005	2005	2005	717
527	20250327	101100	138304713	2005	2005	2005	2005	100
528	20250327	101000	138104213	2010	2010	2010	2010	0
529	20250327	100900	138104213	2010	2010	2010	2010	0
530	20250327	100800	138104213	2010	2010	2010	2010	0
531	20250327	100700	138104213	2010	2010	2010	2010	0
532	20250327	100600	138104213	2010	2010	2010	2010	637
533	20250327	100500	136823843	2010	2010	2010	2010	26
534	20250327	100400	136771583	2010	2010	2010	2010	1341
535	20250327	100300	134076173	2010	2010	2010	2010	0
536	20250327	100200	134076173	2010	2010	2010	2010	50
537	20250327	100100	133975673	2015	2015	2015	2015	0
538	20250327	100000	133975673	2015	2015	2015	2015	791
539	20250327	095900	132381808	2015	2010	2015	2010	3311
540	20250327	095800	125710653	2010	2010	2010	2010	1500
541	20250327	095700	122695653	2010	2010	2010	2010	150
542	20250327	095600	122394153	2005	2005	2005	2005	200
543	20250327	095500	121993153	2000	2000	2000	2000	0
544	20250327	095400	121993153	2000	2005	2005	2000	101
545	20250327	095300	121790653	2005	2005	2005	2005	500
546	20250327	095200	120788153	2005	2005	2005	2005	500
547	20250327	095100	119785653	2005	2005	2005	2005	2027
548	20250327	095000	115721518	2005	2005	2005	2005	73
549	20250327	094900	115575153	2010	2010	2010	2010	0
550	20250327	094800	115575153	2010	2010	2010	2010	600
551	20250327	094700	114369153	2015	2015	2015	2015	0
552	20250327	094600	114369153	2015	2000	2015	2000	3370
553	20250327	094500	107583838	2000	1997	2000	1997	4011
554	20250327	094400	99570460	1997	1997	1997	1997	0
555	20250327	094300	99570460	1997	1997	1997	1997	0
556	20250327	094200	99570460	1997	1997	1997	1997	0
557	20250327	094100	99570460	1997	1996	1997	1996	510
558	20250327	094000	98552016	1995	1995	1995	1995	149
559	20250327	093900	98254761	1995	1995	1995	1995	0
560	20250327	093800	98254761	1995	1995	1995	1995	0
561	20250327	093700	98254761	1995	1995	1995	1995	91
562	20250327	093600	98073216	1995	1995	1995	1995	0
563	20250327	093500	98073216	1995	1997	1997	1995	55
564	20250327	093400	97963431	1995	1995	1995	1995	389
565	20250327	093300	97187376	1995	1992	1995	1990	742
566	20250327	093200	95710037	1991	1991	1991	1991	266
567	20250327	093100	95180431	1991	1991	1991	1990	1298
568	20250327	093000	92596613	1991	1991	1991	1991	436
569	20250327	092900	91728537	1991	1990	1991	1990	2
570	20250327	092800	91724556	1990	1991	1991	1990	1000
571	20250327	092700	89733654	1990	1990	1990	1990	0
572	20250327	092600	89733654	1990	1990	1990	1990	0
573	20250327	092500	89733654	1990	1990	1990	1990	1500
574	20250327	092400	86748654	1990	1990	1990	1990	0
575	20250327	092300	86748654	1990	1993	1993	1990	1334
576	20250327	092200	84091662	1994	1994	1994	1994	10
577	20250327	092100	84071722	1995	1995	1995	1995	38
578	20250327	092000	83995912	1995	1995	1995	1995	25
579	20250327	091900	83946037	1995	1995	1995	1995	0
580	20250327	091800	83946037	1995	1995	1995	1993	966
581	20250327	091700	82019282	1995	1995	1995	1995	0
582	20250327	091600	82019282	1995	1995	1995	1995	0
583	20250327	091500	82019282	1995	1996	1996	1995	435
584	20250327	091400	81151246	1994	1994	1994	1994	0
585	20250327	091300	81151246	1994	1994	1994	1994	0
586	20250327	091200	81151246	1994	1997	1997	1994	116
587	20250327	091100	80919762	1998	1998	1998	1998	92
588	20250327	091000	80735946	1997	2005	2005	1996	501
589	20250327	090900	79731526	2005	1991	2005	1989	3011
590	20250327	090800	73739625	1990	1995	1995	1990	10000
591	20250327	090700	53833024	1995	1995	1995	1995	5
592	20250327	090600	53823049	1991	1991	1991	1991	20
593	20250327	090500	53783229	1991	1991	1991	1991	0
594	20250327	090400	53783229	1991	1994	2005	1991	6144
595	20250327	090300	41532443	1994	1994	1994	1994	1649
596	20250327	090200	38244337	1994	1994	1994	1990	2493
597	20250327	090100	33276865	1994	2000	2005	1994	8827
598	20250327	090000	15630730	2000	2010	2010	2000	7782