KissMeData/058110/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	194200	195157781	1979	1979	1979	1979	951
3	20250319	194100	195157781	1979	1979	1979	1979	0
4	20250319	194000	195157781	1979	1979	1979	1979	0
5	20250319	193900	195157781	1979	1979	1979	1979	0
6	20250319	193800	195157781	1979	1979	1979	1979	0
7	20250319	193700	195157781	1979	1979	1979	1979	0
8	20250319	193600	195157781	1979	1979	1979	1979	0
9	20250319	193500	195157781	1979	1979	1979	1979	0
10	20250319	193400	195157781	1979	1979	1979	1979	0
11	20250319	193300	195157781	1979	1979	1979	1979	0
12	20250319	193200	195157781	1979	1979	1979	1979	0
13	20250319	193100	195157781	1979	1979	1979	1979	0
14	20250319	193000	195157781	1979	1979	1979	1979	0
15	20250319	192900	195157781	1979	1979	1979	1979	0
16	20250319	192800	195157781	1979	1979	1979	1979	0
17	20250319	192700	195157781	1979	1979	1979	1979	0
18	20250319	192600	195157781	1979	1979	1979	1979	0
19	20250319	192500	195157781	1979	1979	1979	1979	0
20	20250319	192400	195157781	1979	1979	1979	1979	0
21	20250319	192300	195157781	1979	1979	1979	1979	0
22	20250319	192200	195157781	1979	1979	1979	1979	0
23	20250319	192100	195157781	1979	1979	1979	1979	0
24	20250319	192000	195157781	1979	1979	1979	1979	0
25	20250319	191900	195157781	1979	1979	1979	1979	0
26	20250319	191800	195157781	1979	1979	1979	1979	0
27	20250319	191700	195157781	1979	1979	1979	1979	0
28	20250319	191600	195157781	1979	1979	1979	1979	0
29	20250319	191500	195157781	1979	1979	1979	1979	0
30	20250319	191400	195157781	1979	1979	1979	1979	0
31	20250319	191300	195157781	1979	1979	1979	1979	0
32	20250319	191200	195157781	1979	1979	1979	1979	951
33	20250319	191100	195157781	1979	1979	1979	1979	0
34	20250319	191000	195157781	1979	1979	1979	1979	0
35	20250319	190900	195157781	1979	1979	1979	1979	0
36	20250319	190800	195157781	1979	1979	1979	1979	0
37	20250319	190700	195157781	1979	1979	1979	1979	0
38	20250319	190600	195157781	1979	1979	1979	1979	0
39	20250319	190500	195157781	1979	1979	1979	1979	0
40	20250319	190400	195157781	1979	1979	1979	1979	0
41	20250319	190300	195157781	1979	1979	1979	1979	0
42	20250319	190200	195157781	1979	1979	1979	1979	0
43	20250319	190100	195157781	1979	1979	1979	1979	0
44	20250319	190000	195157781	1979	1979	1979	1979	0
45	20250319	185900	195157781	1979	1979	1979	1979	0
46	20250319	185800	195157781	1979	1979	1979	1979	0
47	20250319	185700	195157781	1979	1979	1979	1979	0
48	20250319	185600	195157781	1979	1979	1979	1979	0
49	20250319	185500	195157781	1979	1979	1979	1979	0
50	20250319	185400	195157781	1979	1979	1979	1979	0
51	20250319	185300	195157781	1979	1979	1979	1979	0
52	20250319	185200	195157781	1979	1979	1979	1979	0
53	20250319	185100	195157781	1979	1979	1979	1979	0
54	20250319	185000	195157781	1979	1979	1979	1979	0
55	20250319	184900	195157781	1979	1979	1979	1979	0
56	20250319	184800	195157781	1979	1979	1979	1979	0
57	20250319	184700	195157781	1979	1979	1979	1979	0
58	20250319	184600	195157781	1979	1979	1979	1979	0
59	20250319	184500	195157781	1979	1979	1979	1979	0
60	20250319	184400	195157781	1979	1979	1979	1979	0
61	20250319	184300	195157781	1979	1979	1979	1979	0
62	20250319	184200	195157781	1979	1979	1979	1979	951
63	20250319	184100	195157781	1979	1979	1979	1979	0
64	20250319	184000	195157781	1979	1979	1979	1979	0
65	20250319	183900	195157781	1979	1979	1979	1979	0
66	20250319	183800	195157781	1979	1979	1979	1979	0
67	20250319	183700	195157781	1979	1979	1979	1979	0
68	20250319	183600	195157781	1979	1979	1979	1979	0
69	20250319	183500	195157781	1979	1979	1979	1979	0
70	20250319	183400	195157781	1979	1979	1979	1979	0
71	20250319	183300	195157781	1979	1979	1979	1979	0
72	20250319	183200	195157781	1979	1979	1979	1979	0
73	20250319	183100	195157781	1979	1979	1979	1979	0
74	20250319	183000	195157781	1979	1979	1979	1979	0
75	20250319	182900	195157781	1979	1979	1979	1979	0
76	20250319	182800	195157781	1979	1979	1979	1979	0
77	20250319	182700	195157781	1979	1979	1979	1979	0
78	20250319	182600	195157781	1979	1979	1979	1979	0
79	20250319	182500	195157781	1979	1979	1979	1979	0
80	20250319	182400	195157781	1979	1979	1979	1979	0
81	20250319	182300	195157781	1979	1979	1979	1979	0
82	20250319	182200	195157781	1979	1979	1979	1979	0
83	20250319	182100	195157781	1979	1979	1979	1979	0
84	20250319	182000	195157781	1979	1979	1979	1979	0
85	20250319	181900	195157781	1979	1979	1979	1979	0
86	20250319	181800	195157781	1979	1979	1979	1979	0
87	20250319	181700	195157781	1979	1979	1979	1979	0
88	20250319	181600	195157781	1979	1979	1979	1979	0
89	20250319	181500	195157781	1979	1979	1979	1979	0
90	20250319	181400	195157781	1979	1979	1979	1979	0
91	20250319	181300	195157781	1979	1979	1979	1979	0
92	20250319	181200	195157781	1979	1979	1979	1979	951
93	20250319	181100	195157781	1979	1979	1979	1979	0
94	20250319	181000	195157781	1979	1979	1979	1979	0
95	20250319	180900	195157781	1979	1979	1979	1979	0
96	20250319	180800	195157781	1979	1979	1979	1979	0
97	20250319	180700	195157781	1979	1979	1979	1979	0
98	20250319	180600	195157781	1979	1979	1979	1979	0
99	20250319	180500	195157781	1979	1979	1979	1979	0
100	20250319	180400	195157781	1979	1979	1979	1979	0
101	20250319	180300	195157781	1979	1979	1979	1979	0
102	20250319	180200	195157781	1979	1979	1979	1979	0
103	20250319	180100	195157781	1979	1979	1979	1979	0
104	20250319	180000	195157781	1979	1979	1979	1979	0
105	20250319	175900	195157781	1979	1979	1979	1979	0
106	20250319	175800	195157781	1979	1979	1979	1979	0
107	20250319	175700	195157781	1979	1979	1979	1979	0
108	20250319	175600	195157781	1979	1979	1979	1979	0
109	20250319	175500	195157781	1979	1979	1979	1979	0
110	20250319	175400	195157781	1979	1979	1979	1979	0
111	20250319	175300	195157781	1979	1979	1979	1979	0
112	20250319	175200	195157781	1979	1979	1979	1979	0
113	20250319	175100	195157781	1979	1979	1979	1979	0
114	20250319	175000	195157781	1979	1979	1979	1979	0
115	20250319	174900	195157781	1979	1979	1979	1979	0
116	20250319	174800	195157781	1979	1979	1979	1979	0
117	20250319	174700	195157781	1979	1979	1979	1979	0
118	20250319	174600	195157781	1979	1979	1979	1979	0
119	20250319	174500	195157781	1979	1979	1979	1979	0
120	20250319	174400	195157781	1979	1979	1979	1979	0
121	20250319	174300	195157781	1979	1979	1979	1979	0
122	20250319	174200	195157781	1979	1979	1979	1979	951
123	20250319	174100	195157781	1979	1979	1979	1979	0
124	20250319	174000	195157781	1979	1979	1979	1979	0
125	20250319	173900	195157781	1979	1979	1979	1979	0
126	20250319	173800	195157781	1979	1979	1979	1979	0
127	20250319	173700	195157781	1979	1979	1979	1979	0
128	20250319	173600	195157781	1979	1979	1979	1979	0
129	20250319	173500	195157781	1979	1979	1979	1979	0
130	20250319	173400	195157781	1979	1979	1979	1979	0
131	20250319	173300	195157781	1979	1979	1979	1979	0
132	20250319	173200	195157781	1979	1979	1979	1979	0
133	20250319	173100	195157781	1979	1979	1979	1979	0
134	20250319	173000	195157781	1979	1979	1979	1979	0
135	20250319	172900	195157781	1979	1979	1979	1979	0
136	20250319	172800	195157781	1979	1979	1979	1979	0
137	20250319	172700	195157781	1979	1979	1979	1979	0
138	20250319	172600	195157781	1979	1979	1979	1979	0
139	20250319	172500	195157781	1979	1979	1979	1979	0
140	20250319	172400	195157781	1979	1979	1979	1979	0
141	20250319	172300	195157781	1979	1979	1979	1979	0
142	20250319	172200	195157781	1979	1979	1979	1979	0
143	20250319	172100	195157781	1979	1979	1979	1979	0
144	20250319	172000	195157781	1979	1979	1979	1979	0
145	20250319	171900	195157781	1979	1979	1979	1979	0
146	20250319	171800	195157781	1979	1979	1979	1979	0
147	20250319	171700	195157781	1979	1979	1979	1979	0
148	20250319	171600	195157781	1979	1979	1979	1979	0
149	20250319	171500	195157781	1979	1979	1979	1979	0
150	20250319	171400	195157781	1979	1979	1979	1979	0
151	20250319	171300	195157781	1979	1979	1979	1979	0
152	20250319	171200	195157781	1979	1979	1979	1979	951
153	20250319	171100	195157781	1979	1979	1979	1979	0
154	20250319	171000	195157781	1979	1979	1979	1979	0
155	20250319	170900	195157781	1979	1979	1979	1979	0
156	20250319	170800	195157781	1979	1979	1979	1979	0
157	20250319	170700	195157781	1979	1979	1979	1979	0
158	20250319	170600	195157781	1979	1979	1979	1979	0
159	20250319	170500	195157781	1979	1979	1979	1979	0
160	20250319	170400	195157781	1979	1979	1979	1979	0
161	20250319	170300	195157781	1979	1979	1979	1979	0
162	20250319	170200	195157781	1979	1979	1979	1979	0
163	20250319	170100	195157781	1979	1979	1979	1979	0
164	20250319	170000	195157781	1979	1979	1979	1979	0
165	20250319	165900	195157781	1979	1979	1979	1979	0
166	20250319	165800	195157781	1979	1979	1979	1979	0
167	20250319	165700	195157781	1979	1979	1979	1979	0
168	20250319	165600	195157781	1979	1979	1979	1979	0
169	20250319	165500	195157781	1979	1979	1979	1979	0
170	20250319	165400	195157781	1979	1979	1979	1979	0
171	20250319	165300	195157781	1979	1979	1979	1979	0
172	20250319	165200	195157781	1979	1979	1979	1979	0
173	20250319	165100	195157781	1979	1979	1979	1979	0
174	20250319	165000	195157781	1979	1979	1979	1979	0
175	20250319	164900	195157781	1979	1979	1979	1979	0
176	20250319	164800	195157781	1979	1979	1979	1979	0
177	20250319	164700	195157781	1979	1979	1979	1979	0
178	20250319	164600	195157781	1979	1979	1979	1979	0
179	20250319	164500	195157781	1979	1979	1979	1979	0
180	20250319	164400	195157781	1979	1979	1979	1979	0
181	20250319	164300	195157781	1979	1979	1979	1979	0
182	20250319	164200	195157781	1979	1979	1979	1979	951
183	20250319	164100	195157781	1979	1979	1979	1979	0
184	20250319	164000	195157781	1979	1979	1979	1979	0
185	20250319	163900	195157781	1979	1979	1979	1979	0
186	20250319	163800	195157781	1979	1979	1979	1979	0
187	20250319	163700	195157781	1979	1979	1979	1979	0
188	20250319	163600	195157781	1979	1979	1979	1979	0
189	20250319	163500	195157781	1979	1979	1979	1979	0
190	20250319	163400	195157781	1979	1979	1979	1979	0
191	20250319	163300	195157781	1979	1979	1979	1979	0
192	20250319	163200	195157781	1979	1979	1979	1979	0
193	20250319	163100	195157781	1979	1979	1979	1979	0
194	20250319	163000	195157781	1979	1979	1979	1979	0
195	20250319	162900	195157781	1979	1979	1979	1979	0
196	20250319	162800	195157781	1979	1979	1979	1979	0
197	20250319	162700	195157781	1979	1979	1979	1979	0
198	20250319	162600	195157781	1979	1979	1979	1979	0
199	20250319	162500	195157781	1979	1979	1979	1979	0
200	20250319	162400	195157781	1979	1979	1979	1979	0
201	20250319	162300	195157781	1979	1979	1979	1979	0
202	20250319	162200	195157781	1979	1979	1979	1979	0
203	20250319	162100	195157781	1979	1979	1979	1979	0
204	20250319	162000	195157781	1979	1979	1979	1979	0
205	20250319	161900	195157781	1979	1979	1979	1979	0
206	20250319	161800	195157781	1979	1979	1979	1979	0
207	20250319	161700	195157781	1979	1979	1979	1979	0
208	20250319	161600	195157781	1979	1979	1979	1979	0
209	20250319	161500	195157781	1979	1979	1979	1979	0
210	20250319	161400	195157781	1979	1979	1979	1979	0
211	20250319	161300	195157781	1979	1979	1979	1979	0
212	20250319	161200	195157781	1979	1979	1979	1979	951
213	20250319	161100	195157781	1979	1979	1979	1979	0
214	20250319	161000	195157781	1979	1979	1979	1979	0
215	20250319	160900	195157781	1979	1979	1979	1979	0
216	20250319	160800	195157781	1979	1979	1979	1979	0
217	20250319	160700	195157781	1979	1979	1979	1979	0
218	20250319	160600	195157781	1979	1979	1979	1979	0
219	20250319	160500	195157781	1979	1979	1979	1979	0
220	20250319	160400	195157781	1979	1979	1979	1979	0
221	20250319	160300	195157781	1979	1979	1979	1979	0
222	20250319	160200	195157781	1979	1979	1979	1979	0
223	20250319	160100	195157781	1979	1979	1979	1979	0
224	20250319	160000	195157781	1979	1979	1979	1979	0
225	20250319	155900	195157781	1979	1979	1979	1979	0
226	20250319	155800	195157781	1979	1979	1979	1979	0
227	20250319	155700	195157781	1979	1979	1979	1979	0
228	20250319	155600	195157781	1979	1979	1979	1979	0
229	20250319	155500	195157781	1979	1979	1979	1979	0
230	20250319	155400	195157781	1979	1979	1979	1979	0
231	20250319	155300	195157781	1979	1979	1979	1979	0
232	20250319	155200	195157781	1979	1979	1979	1979	0
233	20250319	155100	195157781	1979	1979	1979	1979	0
234	20250319	155000	195157781	1979	1979	1979	1979	0
235	20250319	154900	195157781	1979	1979	1979	1979	0
236	20250319	154800	195157781	1979	1979	1979	1979	0
237	20250319	154700	195157781	1979	1979	1979	1979	0
238	20250319	154600	195157781	1979	1979	1979	1979	0
239	20250319	154500	195157781	1979	1979	1979	1979	0
240	20250319	154400	195157781	1979	1979	1979	1979	0
241	20250319	154300	195157781	1979	1979	1979	1979	0
242	20250319	154200	195157781	1979	1979	1979	1979	951
243	20250319	154100	195157781	1979	1979	1979	1979	0
244	20250319	154000	195157781	1979	1979	1979	1979	0
245	20250319	153900	195157781	1979	1979	1979	1979	0
246	20250319	153800	195157781	1979	1979	1979	1979	0
247	20250319	153700	195157781	1979	1979	1979	1979	0
248	20250319	153600	195157781	1979	1979	1979	1979	0
249	20250319	153500	195157781	1979	1979	1979	1979	0
250	20250319	153400	195157781	1979	1979	1979	1979	0
251	20250319	153300	195157781	1979	1979	1979	1979	0
252	20250319	153200	195157781	1979	1979	1979	1979	0
253	20250319	153100	195157781	1979	1979	1979	1979	0
254	20250319	153000	195157781	1979	1979	1979	1979	951
255	20250319	152900	193275752	1982	1982	1982	1982	0
256	20250319	152800	193275752	1982	1982	1982	1982	0
257	20250319	152700	193275752	1982	1982	1982	1982	0
258	20250319	152600	193275752	1982	1982	1982	1982	0
259	20250319	152500	193275752	1982	1982	1982	1982	0
260	20250319	152400	193275752	1982	1982	1982	1982	0
261	20250319	152300	193275752	1982	1982	1982	1982	0
262	20250319	152200	193275752	1982	1982	1982	1982	0
263	20250319	152100	193275752	1982	1982	1982	1982	0
264	20250319	152000	193275752	1982	1982	1982	1982	0
265	20250319	151900	193275752	1982	1982	1982	1982	1
266	20250319	151800	193273770	1970	1970	1970	1970	0
267	20250319	151700	193273770	1970	1970	1970	1970	400
268	20250319	151600	192485770	1970	1972	1972	1970	1030
269	20250319	151500	190456444	1970	1970	1970	1970	0
270	20250319	151400	190456444	1970	1971	1972	1970	865
271	20250319	151300	188751892	1971	1972	1972	1971	66
272	20250319	151200	188621790	1971	1972	1972	1971	544
273	20250319	151100	187549365	1971	1973	1973	1971	1088
274	20250319	151000	185404185	1985	1985	1985	1985	15
275	20250319	150900	185374410	1973	1976	1976	1973	158
276	20250319	150800	185062392	1976	1976	1976	1976	90
277	20250319	150700	184884552	1975	1975	1975	1975	0
278	20250319	150600	184884552	1975	1975	1975	1975	0
279	20250319	150500	184884552	1975	1977	1977	1975	332
280	20250319	150400	184228459	1987	1987	1987	1987	0
281	20250319	150300	184228459	1987	1987	1987	1987	0
282	20250319	150200	184228459	1987	1987	1987	1987	0
283	20250319	150100	184228459	1987	1987	1987	1987	1
284	20250319	150000	184226472	1977	1977	1977	1977	0
285	20250319	145900	184226472	1977	1977	1977	1977	120
286	20250319	145800	183989232	1977	1977	1977	1977	16
287	20250319	145700	183957600	1987	1987	1987	1987	0
288	20250319	145600	183957600	1987	1987	1987	1987	0
289	20250319	145500	183957600	1987	1987	1987	1987	0
290	20250319	145400	183957600	1987	1987	1987	1987	0
291	20250319	145300	183957600	1987	1987	1987	1987	0
292	20250319	145200	183957600	1987	1987	1987	1987	5
293	20250319	145100	183947665	1977	1977	1977	1977	0
294	20250319	145000	183947665	1977	1977	1977	1977	0
295	20250319	144900	183947665	1977	1978	1978	1977	332
296	20250319	144800	183291101	1989	1989	1989	1989	0
297	20250319	144700	183291101	1989	1989	1989	1989	0
298	20250319	144600	183291101	1989	1989	1989	1989	0
299	20250319	144500	183291101	1989	1989	1989	1989	0
300	20250319	144400	183291101	1989	1989	1989	1989	0
301	20250319	144300	183291101	1989	1989	1989	1989	1
302	20250319	144200	183289112	1989	1989	1989	1989	0
303	20250319	144100	183289112	1989	1989	1989	1989	0
304	20250319	144000	183289112	1989	1989	1989	1989	0
305	20250319	143900	183289112	1989	1989	1989	1989	0
306	20250319	143800	183289112	1989	1989	1989	1989	0
307	20250319	143700	183289112	1989	1989	1989	1989	0
308	20250319	143600	183289112	1989	1989	1989	1989	0
309	20250319	143500	183289112	1989	1989	1989	1989	0
310	20250319	143400	183289112	1989	1989	1989	1989	20
311	20250319	143300	183249332	1989	1989	1989	1989	115
312	20250319	143200	183020597	1989	1987	1989	1987	947
313	20250319	143100	181138802	1981	1981	1981	1981	0
314	20250319	143000	181138802	1981	1981	1981	1981	0
315	20250319	142900	181138802	1981	1978	1981	1978	158
316	20250319	142800	180826233	1977	1977	1977	1977	1
317	20250319	142700	180824256	1976	1976	1976	1976	0
318	20250319	142600	180824256	1976	1976	1976	1976	0
319	20250319	142500	180824256	1976	1976	1976	1976	0
320	20250319	142400	180824256	1976	1976	1976	1976	0
321	20250319	142300	180824256	1976	1976	1976	1976	0
322	20250319	142200	180824256	1976	1976	1976	1976	0
323	20250319	142100	180824256	1976	1976	1976	1976	0
324	20250319	142000	180824256	1976	1976	1976	1976	0
325	20250319	141900	180824256	1976	1976	1976	1976	0
326	20250319	141800	180824256	1976	1976	1976	1976	0
327	20250319	141700	180824256	1976	1976	1976	1976	0
328	20250319	141600	180824256	1976	1976	1976	1976	0
329	20250319	141500	180824256	1976	1976	1976	1976	0
330	20250319	141400	180824256	1976	1976	1976	1976	0
331	20250319	141300	180824256	1976	1976	1976	1976	0
332	20250319	141200	180824256	1976	1976	1976	1976	0
333	20250319	141100	180824256	1976	1979	1979	1976	456
334	20250319	141000	179922139	1979	1979	1979	1979	0
335	20250319	140900	179922139	1979	1980	1980	1979	66
336	20250319	140800	179791466	1980	1980	1980	1980	283
337	20250319	140700	179231126	1980	1982	1982	1980	194
338	20250319	140600	178846698	1982	1983	1983	1982	28
339	20250319	140500	178791176	1983	1983	1983	1983	0
340	20250319	140400	178791176	1983	1983	1983	1983	0
341	20250319	140300	178791176	1983	1983	1983	1983	0
342	20250319	140200	178791176	1983	1983	1983	1983	0
343	20250319	140100	178791176	1983	1983	1983	1983	0
344	20250319	140000	178791176	1983	1983	1983	1983	0
345	20250319	135900	178791176	1983	1983	1983	1983	0
346	20250319	135800	178791176	1983	1984	1984	1983	15
347	20250319	135700	178761418	1984	1984	1984	1984	0
348	20250319	135600	178761418	1984	1984	1984	1984	5
349	20250319	135500	178751498	1988	1988	1988	1988	1
350	20250319	135400	178749510	1985	1985	1985	1985	0
351	20250319	135300	178749510	1985	1985	1985	1985	0
352	20250319	135200	178749510	1985	1985	1985	1985	0
353	20250319	135100	178749510	1985	1985	1985	1985	0
354	20250319	135000	178749510	1985	1985	1985	1985	50
355	20250319	134900	178650260	1985	1985	1985	1985	0
356	20250319	134800	178650260	1985	1985	1985	1985	0
357	20250319	134700	178650260	1985	1985	1985	1985	0
358	20250319	134600	178650260	1985	1985	1985	1985	0
359	20250319	134500	178650260	1985	1985	1985	1985	0
360	20250319	134400	178650260	1985	1985	1985	1985	20
361	20250319	134300	178610560	1988	1988	1988	1988	5
362	20250319	134200	178600620	1988	1988	1988	1988	5
363	20250319	134100	178590680	1988	1988	1988	1988	0
364	20250319	134000	178590680	1988	1988	1988	1988	0
365	20250319	133900	178590680	1988	1988	1988	1988	0
366	20250319	133800	178590680	1988	1988	1988	1988	0
367	20250319	133700	178590680	1988	1988	1988	1988	0
368	20250319	133600	178590680	1988	1988	1988	1988	0
369	20250319	133500	178590680	1988	1988	1988	1988	0
370	20250319	133400	178590680	1988	1988	1988	1988	0
371	20250319	133300	178590680	1988	1988	1988	1988	5
372	20250319	133200	178580740	1982	1982	1982	1982	0
373	20250319	133100	178580740	1982	1982	1982	1982	0
374	20250319	133000	178580740	1982	1982	1982	1982	0
375	20250319	132900	178580740	1982	1982	1982	1982	0
376	20250319	132800	178580740	1982	1982	1982	1982	0
377	20250319	132700	178580740	1982	1982	1982	1982	1
378	20250319	132600	178578758	1982	1982	1982	1982	30
379	20250319	132500	178519298	1982	1982	1982	1982	0
380	20250319	132400	178519298	1982	1984	1984	1982	34
381	20250319	132300	178451864	1984	1985	1985	1984	40
382	20250319	132200	178372468	1985	1985	1985	1985	0
383	20250319	132100	178372468	1985	1985	1985	1985	0
384	20250319	132000	178372468	1985	1985	1985	1985	0
385	20250319	131900	178372468	1985	1985	1985	1985	0
386	20250319	131800	178372468	1985	1985	1985	1985	0
387	20250319	131700	178372468	1985	1985	1985	1985	1
388	20250319	131600	178370483	1985	1985	1985	1985	1
389	20250319	131500	178368498	1986	1986	1986	1986	0
390	20250319	131400	178368498	1986	1986	1986	1986	0
391	20250319	131300	178368498	1986	1986	1986	1986	9
392	20250319	131200	178350624	1989	1989	1989	1989	0
393	20250319	131100	178350624	1989	1989	1989	1989	0
394	20250319	131000	178350624	1989	1989	1989	1989	0
395	20250319	130900	178350624	1989	1989	1989	1989	0
396	20250319	130800	178350624	1989	1989	1989	1989	0
397	20250319	130700	178350624	1989	1989	1989	1989	0
398	20250319	130600	178350624	1989	1989	1989	1989	0
399	20250319	130500	178350624	1989	1989	1989	1989	0
400	20250319	130400	178350624	1989	1992	1992	1989	116
401	20250319	130300	178119570	1991	1991	1991	1991	0
402	20250319	130200	178119570	1991	1991	1991	1991	0
403	20250319	130100	178119570	1991	1991	1991	1991	0
404	20250319	130000	178119570	1991	1991	1991	1991	0
405	20250319	125900	178119570	1991	1991	1991	1991	0
406	20250319	125800	178119570	1991	1991	1991	1991	0
407	20250319	125700	178119570	1991	1991	1991	1991	1
408	20250319	125600	178117579	1991	1991	1991	1991	0
409	20250319	125500	178117579	1991	1991	1991	1991	0
410	20250319	125400	178117579	1991	1991	1991	1991	10
411	20250319	125300	178097669	1986	1986	1986	1986	0
412	20250319	125200	178097669	1986	1986	1986	1986	0
413	20250319	125100	178097669	1986	1986	1986	1986	0
414	20250319	125000	178097669	1986	1986	1986	1986	100
415	20250319	124900	177899069	1987	1987	1987	1987	100
416	20250319	124800	177700369	1987	1987	1987	1987	4
417	20250319	124700	177692421	1988	1988	1988	1988	0
418	20250319	124600	177692421	1988	1988	1988	1988	0
419	20250319	124500	177692421	1988	1988	1988	1988	0
420	20250319	124400	177692421	1988	1988	1988	1988	0
421	20250319	124300	177692421	1988	1988	1988	1988	28
422	20250319	124200	177636757	1997	1997	1997	1997	0
423	20250319	124100	177636757	1997	1997	1997	1997	4
424	20250319	124000	177628769	1987	1987	1987	1987	0
425	20250319	123900	177628769	1987	1987	1987	1987	2
426	20250319	123800	177624795	1997	1997	1997	1997	0
427	20250319	123700	177624795	1997	1997	1997	1997	16
428	20250319	123600	177592843	1987	1987	1987	1987	0
429	20250319	123500	177592843	1987	1987	1987	1987	0
430	20250319	123400	177592843	1987	1987	1987	1987	500
431	20250319	123300	176599343	1998	1987	1998	1987	22
432	20250319	123200	176555607	1998	1998	1998	1998	1
433	20250319	123100	176553609	1988	1988	1988	1988	0
434	20250319	123000	176553609	1988	1988	1988	1988	0
435	20250319	122900	176553609	1988	1993	1993	1988	498
436	20250319	122800	175561536	2000	2000	2000	2000	0
437	20250319	122700	175561536	2000	2000	2000	2000	0
438	20250319	122600	175561536	2000	2000	2000	2000	0
439	20250319	122500	175561536	2000	2000	2000	2000	0
440	20250319	122400	175561536	2000	2000	2000	2000	0
441	20250319	122300	175561536	2000	2000	2000	2000	0
442	20250319	122200	175561536	2000	2000	2000	2000	0
443	20250319	122100	175561536	2000	2000	2000	2000	58
444	20250319	122000	175445536	2000	2000	2000	2000	0
445	20250319	121900	175445536	2000	2000	2000	2000	20
446	20250319	121800	175405536	2000	2000	2000	2000	0
447	20250319	121700	175405536	2000	2000	2000	2000	0
448	20250319	121600	175405536	2000	1998	2000	1998	576
449	20250319	121500	174254095	1998	1998	1998	1998	0
450	20250319	121400	174254095	1998	1998	1998	1998	0
451	20250319	121300	174254095	1998	1998	1998	1998	0
452	20250319	121200	174254095	1998	1998	1998	1998	0
453	20250319	121100	174254095	1998	1998	1998	1998	0
454	20250319	121000	174254095	1998	1998	1998	1998	0
455	20250319	120900	174254095	1998	1998	1998	1998	0
456	20250319	120800	174254095	1998	1998	1998	1998	0
457	20250319	120700	174254095	1998	1998	1998	1998	1
458	20250319	120600	174252097	1998	1995	1998	1995	5
459	20250319	120500	174242115	1990	1990	1990	1990	0
460	20250319	120400	174242115	1990	1990	1990	1990	19
461	20250319	120300	174204305	1990	1990	1990	1990	1
462	20250319	120200	174202315	1990	1990	1990	1990	0
463	20250319	120100	174202315	1990	1990	1990	1990	0
464	20250319	120000	174202315	1990	1990	1990	1990	0
465	20250319	115900	174202315	1990	1990	1990	1990	0
466	20250319	115800	174202315	1990	1990	1990	1990	0
467	20250319	115700	174202315	1990	1990	1990	1990	0
468	20250319	115600	174202315	1990	1990	1990	1990	0
469	20250319	115500	174202315	1990	1990	1990	1990	0
470	20250319	115400	174202315	1990	1990	1990	1990	1
471	20250319	115300	174200325	1996	1989	1996	1989	2
472	20250319	115200	174196340	1988	1988	1988	1988	4
473	20250319	115100	174188388	1998	1998	1998	1998	10
474	20250319	115000	174168408	1988	1988	1988	1988	1
475	20250319	114900	174166420	1988	1988	1988	1988	32
476	20250319	114800	174102804	1988	1997	1997	1988	839
477	20250319	114700	172427330	1997	1997	1997	1997	0
478	20250319	114600	172427330	1997	1997	1997	1997	0
479	20250319	114500	172427330	1997	1997	1997	1997	0
480	20250319	114400	172427330	1997	1997	1997	1997	0
481	20250319	114300	172427330	1997	1997	1997	1997	0
482	20250319	114200	172427330	1997	1997	1997	1997	0
483	20250319	114100	172427330	1997	1998	1998	1997	1218
484	20250319	114000	169993827	1998	1998	1998	1998	7
485	20250319	113900	169979841	1998	1998	1998	1998	0
486	20250319	113800	169979841	1998	1998	1998	1998	1560
487	20250319	113700	166862961	1998	1998	1998	1998	0
488	20250319	113600	166862961	1998	1998	1998	1998	90
489	20250319	113500	166683141	2000	2000	2000	2000	329
490	20250319	113400	166025141	2000	1998	2000	1998	4565
491	20250319	113300	156897375	1998	1997	1998	1997	47
492	20250319	113200	156803506	1997	1997	1997	1997	18
493	20250319	113100	156767560	1998	1998	1998	1998	0
494	20250319	113000	156767560	1998	1998	1998	1998	0
495	20250319	112900	156767560	1998	1998	1998	1998	0
496	20250319	112800	156767560	1998	1998	1998	1998	0
497	20250319	112700	156767560	1998	1989	1998	1987	1600
498	20250319	112600	153582911	1987	1987	1987	1987	121
499	20250319	112500	153342484	1987	1987	1987	1987	0
500	20250319	112400	153342484	1987	1987	1987	1987	0
501	20250319	112300	153342484	1987	1985	1987	1985	334
502	20250319	112200	152679429	1985	1985	1985	1985	0
503	20250319	112100	152679429	1985	1984	1985	1984	632
504	20250319	112000	151425317	1983	1983	1983	1983	803
505	20250319	111900	149832968	1983	1983	1983	1983	10
506	20250319	111800	149813138	1984	1984	1984	1984	0
507	20250319	111700	149813138	1984	1984	1984	1984	0
508	20250319	111600	149813138	1984	1984	1984	1984	1
509	20250319	111500	149811154	1984	1984	1984	1984	0
510	20250319	111400	149811154	1984	1984	1984	1984	0
511	20250319	111300	149811154	1984	1984	1984	1984	5
512	20250319	111200	149801234	1983	1983	1983	1983	50
513	20250319	111100	149702084	1983	1983	1983	1983	0
514	20250319	111000	149702084	1983	1983	1983	1983	100
515	20250319	110900	149503784	1983	1983	1983	1983	238
516	20250319	110800	149031830	1983	1983	1983	1983	52
517	20250319	110700	148928714	1983	1983	1983	1983	0
518	20250319	110600	148928714	1983	1983	1983	1983	0
519	20250319	110500	148928714	1983	1983	1983	1983	0
520	20250319	110400	148928714	1983	1983	1983	1983	0
521	20250319	110300	148928714	1983	1976	1983	1976	1909
522	20250319	110200	145155873	1979	1979	1979	1979	0
523	20250319	110100	145155873	1979	1976	1979	1976	146
524	20250319	110000	144867152	1970	1976	1976	1970	245
525	20250319	105900	144383164	1976	1976	1976	1976	2145
526	20250319	105800	140144644	1976	1976	1976	1976	632
527	20250319	105700	138895812	1979	1979	1979	1979	0
528	20250319	105600	138895812	1979	1979	1979	1979	0
529	20250319	105500	138895812	1979	1979	1979	1979	0
530	20250319	105400	138895812	1979	1979	1979	1979	0
531	20250319	105300	138895812	1979	1969	1979	1969	2
532	20250319	105200	138891864	1960	1960	1960	1960	0
533	20250319	105100	138891864	1960	1960	1960	1960	0
534	20250319	105000	138891864	1960	1960	1960	1960	0
535	20250319	104900	138891864	1960	1960	1960	1960	8
536	20250319	104800	138876184	1959	1959	1959	1959	700
537	20250319	104700	137504884	1959	1959	1959	1959	0
538	20250319	104600	137504884	1959	1959	1959	1959	0
539	20250319	104500	137504884	1959	1959	1959	1959	5
540	20250319	104400	137495089	1985	1985	1985	1985	0
541	20250319	104300	137495089	1985	1985	1985	1985	10
542	20250319	104200	137475239	1985	1985	1985	1985	0
543	20250319	104100	137475239	1985	1985	1985	1985	0
544	20250319	104000	137475239	1985	1985	1985	1985	0
545	20250319	103900	137475239	1985	1985	1986	1985	2027
546	20250319	103800	133451617	1984	1984	1984	1984	0
547	20250319	103700	133451617	1984	1984	1984	1984	0
548	20250319	103600	133451617	1984	1984	1984	1984	0
549	20250319	103500	133451617	1984	1984	1984	1984	0
550	20250319	103400	133451617	1984	1984	1984	1984	0
551	20250319	103300	133451617	1984	1984	1984	1984	10
552	20250319	103200	133431777	1983	1983	1983	1983	0
553	20250319	103100	133431777	1983	1983	1983	1983	0
554	20250319	103000	133431777	1983	1983	1983	1983	1627
555	20250319	102900	130205436	1984	1984	1984	1984	0
556	20250319	102800	130205436	1984	1984	1984	1984	0
557	20250319	102700	130205436	1984	1973	1984	1973	5
558	20250319	102600	130195532	1973	1973	1973	1973	0
559	20250319	102500	130195532	1973	1973	1973	1973	0
560	20250319	102400	130195532	1973	1973	1973	1973	9
561	20250319	102300	130177775	1972	1972	1972	1972	176
562	20250319	102200	129830703	1972	1972	1972	1972	2603
563	20250319	102100	124697587	1972	1972	1972	1972	594
564	20250319	102000	123526219	1972	1972	1972	1972	4251
565	20250319	101900	115143247	1972	1972	1972	1972	154
566	20250319	101800	114839559	1958	1957	1958	1957	125
567	20250319	101700	114594933	1952	1951	1952	1951	624
568	20250319	101600	113377045	1945	1945	1945	1945	0
569	20250319	101500	113377045	1945	1945	1945	1945	9
570	20250319	101400	113359540	1945	1945	1945	1945	251
571	20250319	101300	112871345	1946	1947	1947	1946	741
572	20250319	101200	111429358	1946	1946	1946	1946	0
573	20250319	101100	111429358	1946	1947	1947	1946	102
574	20250319	101000	111230865	1946	1946	1947	1946	505
575	20250319	100900	110248134	1947	1947	1947	1947	295
576	20250319	100800	109673769	1950	1947	1950	1947	2
577	20250319	100700	109669872	1947	1948	1948	1947	38
578	20250319	100600	109595867	1951	1951	1952	1949	661
579	20250319	100500	108306387	1951	1951	1951	1951	0
580	20250319	100400	108306387	1951	1951	1951	1951	6
581	20250319	100300	108294681	1952	1952	1952	1952	13
582	20250319	100200	108269305	1952	1951	1952	1951	4
583	20250319	100100	108261498	1952	1952	1952	1952	309
584	20250319	100000	107658330	1952	1952	1952	1952	0
585	20250319	095900	107658330	1952	1952	1952	1952	1
586	20250319	095800	107656378	1953	1953	1953	1953	0
587	20250319	095700	107656378	1953	1953	1953	1953	562
588	20250319	095600	106558792	1954	1954	1954	1954	0
589	20250319	095500	106558792	1954	1954	1954	1954	0
590	20250319	095400	106558792	1954	1954	1954	1954	15
591	20250319	095300	106529482	1954	1954	1954	1954	0
592	20250319	095200	106529482	1954	1954	1954	1954	0
593	20250319	095100	106529482	1954	1954	1954	1954	0
594	20250319	095000	106529482	1954	1954	1954	1954	118
595	20250319	094900	106298910	1957	1955	1957	1955	1326
596	20250319	094800	103706438	1957	1957	1957	1957	0
597	20250319	094700	103706438	1957	1957	1957	1957	0
598	20250319	094600	103706438	1957	1957	1957	1957	106
599	20250319	094500	103498996	1957	1957	1957	1957	1
600	20250319	094400	103497039	1957	1957	1957	1957	55
601	20250319	094300	103389404	1955	1957	1957	1955	859
602	20250319	094200	101708829	1958	1958	1958	1958	870
603	20250319	094100	100005369	1958	1958	1958	1958	0
604	20250319	094000	100005369	1958	1958	1958	1958	562
605	20250319	093900	98904973	1959	1959	1959	1959	20
606	20250319	093800	98865793	1960	1960	1960	1960	0
607	20250319	093700	98865793	1960	1960	1960	1960	683
608	20250319	093600	97527113	1960	1960	1960	1960	328
609	20250319	093500	96884233	1960	1960	1960	1960	0
610	20250319	093400	96884233	1960	1967	1967	1960	2706
611	20250319	093300	91570035	1968	1968	1968	1968	150
612	20250319	093200	91274835	1973	1973	1973	1973	0
613	20250319	093100	91274835	1973	1973	1973	1973	0
614	20250319	093000	91274835	1973	1973	1973	1973	21
615	20250319	092900	91233402	1973	1973	1973	1973	0
616	20250319	092800	91233402	1973	1973	1973	1973	61
617	20250319	092700	91113049	1972	1972	1972	1972	2
618	20250319	092600	91109105	1966	1966	1966	1966	0
619	20250319	092500	91109105	1966	1966	1966	1966	80
620	20250319	092400	90951825	1966	1966	1966	1966	0
621	20250319	092300	90951825	1966	1969	1969	1966	88
622	20250319	092200	90778629	1970	1970	1970	1970	0
623	20250319	092100	90778629	1970	1973	1973	1970	866
624	20250319	092000	89070062	1974	1974	1974	1974	0
625	20250319	091900	89070062	1974	1988	1988	1973	3923
626	20250319	091800	81319848	1993	1993	1993	1993	0
627	20250319	091700	81319848	1993	1988	1993	1988	49
628	20250319	091600	81222241	1988	1988	1988	1987	1264
629	20250319	091500	78710583	1989	1992	1992	1989	82
630	20250319	091400	78547410	1995	1992	1995	1992	4420
631	20250319	091300	69736335	1992	1991	1992	1991	6
632	20250319	091200	69724385	1991	1995	1995	1991	4753
633	20250319	091100	60245820	1995	1994	1995	1993	3965
634	20250319	091000	52335673	1991	1999	1999	1991	387
635	20250319	090900	51563278	1999	2015	2015	1999	2327
636	20250319	090800	46897233	2005	1997	2010	1997	9345
637	20250319	090700	28157213	1997	1987	1997	1987	3846
638	20250319	090600	20506991	1989	1989	1989	1989	0
639	20250319	090500	20506991	1989	1989	1989	1989	8713
640	20250319	090400	3176834	1989	1974	1989	1974	1394
641	20250319	090300	407340	1977	1977	1977	1977	1
642	20250319	090200	405363	1965	1965	1965	1965	10
643	20250319	090100	385713	1942	1942	1942	1942	0
644	20250319	090000	385713	1942	1941	1989	1941	198