KissMeData/090710/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	200200	4810565424	1980	1980	1980	1980	47199
3	20250328	200100	4810565424	1980	1980	1980	1980	0
4	20250328	200000	4810565424	1980	1980	1980	1980	0
5	20250328	195900	4810565424	1980	1980	1980	1980	0
6	20250328	195800	4810565424	1980	1980	1980	1980	0
7	20250328	195700	4810565424	1980	1980	1980	1980	0
8	20250328	195600	4810565424	1980	1980	1980	1980	0
9	20250328	195500	4810565424	1980	1980	1980	1980	0
10	20250328	195400	4810565424	1980	1980	1980	1980	0
11	20250328	195300	4810565424	1980	1980	1980	1980	0
12	20250328	195200	4810565424	1980	1980	1980	1980	0
13	20250328	195100	4810565424	1980	1980	1980	1980	0
14	20250328	195000	4810565424	1980	1980	1980	1980	0
15	20250328	194900	4810565424	1980	1980	1980	1980	0
16	20250328	194800	4810565424	1980	1980	1980	1980	0
17	20250328	194700	4810565424	1980	1980	1980	1980	0
18	20250328	194600	4810565424	1980	1980	1980	1980	0
19	20250328	194500	4810565424	1980	1980	1980	1980	0
20	20250328	194400	4810565424	1980	1980	1980	1980	0
21	20250328	194300	4810565424	1980	1980	1980	1980	0
22	20250328	194200	4810565424	1980	1980	1980	1980	0
23	20250328	194100	4810565424	1980	1980	1980	1980	0
24	20250328	194000	4810565424	1980	1980	1980	1980	0
25	20250328	193900	4810565424	1980	1980	1980	1980	0
26	20250328	193800	4810565424	1980	1980	1980	1980	0
27	20250328	193700	4810565424	1980	1980	1980	1980	0
28	20250328	193600	4810565424	1980	1980	1980	1980	0
29	20250328	193500	4810565424	1980	1980	1980	1980	0
30	20250328	193400	4810565424	1980	1980	1980	1980	0
31	20250328	193300	4810565424	1980	1980	1980	1980	0
32	20250328	193200	4810565424	1980	1980	1980	1980	47199
33	20250328	193100	4810565424	1980	1980	1980	1980	0
34	20250328	193000	4810565424	1980	1980	1980	1980	0
35	20250328	192900	4810565424	1980	1980	1980	1980	0
36	20250328	192800	4810565424	1980	1980	1980	1980	0
37	20250328	192700	4810565424	1980	1980	1980	1980	0
38	20250328	192600	4810565424	1980	1980	1980	1980	0
39	20250328	192500	4810565424	1980	1980	1980	1980	0
40	20250328	192400	4810565424	1980	1980	1980	1980	0
41	20250328	192300	4810565424	1980	1980	1980	1980	0
42	20250328	192200	4810565424	1980	1980	1980	1980	0
43	20250328	192100	4810565424	1980	1980	1980	1980	0
44	20250328	192000	4810565424	1980	1980	1980	1980	0
45	20250328	191900	4810565424	1980	1980	1980	1980	0
46	20250328	191800	4810565424	1980	1980	1980	1980	0
47	20250328	191700	4810565424	1980	1980	1980	1980	0
48	20250328	191600	4810565424	1980	1980	1980	1980	0
49	20250328	191500	4810565424	1980	1980	1980	1980	0
50	20250328	191400	4810565424	1980	1980	1980	1980	0
51	20250328	191300	4810565424	1980	1980	1980	1980	0
52	20250328	191200	4810565424	1980	1980	1980	1980	0
53	20250328	191100	4810565424	1980	1980	1980	1980	0
54	20250328	191000	4810565424	1980	1980	1980	1980	0
55	20250328	190900	4810565424	1980	1980	1980	1980	0
56	20250328	190800	4810565424	1980	1980	1980	1980	0
57	20250328	190700	4810565424	1980	1980	1980	1980	0
58	20250328	190600	4810565424	1980	1980	1980	1980	0
59	20250328	190500	4810565424	1980	1980	1980	1980	0
60	20250328	190400	4810565424	1980	1980	1980	1980	0
61	20250328	190300	4810565424	1980	1980	1980	1980	0
62	20250328	190200	4810565424	1980	1980	1980	1980	47199
63	20250328	190100	4810565424	1980	1980	1980	1980	0
64	20250328	190000	4810565424	1980	1980	1980	1980	0
65	20250328	185900	4810565424	1980	1980	1980	1980	0
66	20250328	185800	4810565424	1980	1980	1980	1980	0
67	20250328	185700	4810565424	1980	1980	1980	1980	0
68	20250328	185600	4810565424	1980	1980	1980	1980	0
69	20250328	185500	4810565424	1980	1980	1980	1980	0
70	20250328	185400	4810565424	1980	1980	1980	1980	0
71	20250328	185300	4810565424	1980	1980	1980	1980	0
72	20250328	185200	4810565424	1980	1980	1980	1980	0
73	20250328	185100	4810565424	1980	1980	1980	1980	0
74	20250328	185000	4810565424	1980	1980	1980	1980	0
75	20250328	184900	4810565424	1980	1980	1980	1980	0
76	20250328	184800	4810565424	1980	1980	1980	1980	0
77	20250328	184700	4810565424	1980	1980	1980	1980	0
78	20250328	184600	4810565424	1980	1980	1980	1980	0
79	20250328	184500	4810565424	1980	1980	1980	1980	0
80	20250328	184400	4810565424	1980	1980	1980	1980	0
81	20250328	184300	4810565424	1980	1980	1980	1980	0
82	20250328	184200	4810565424	1980	1980	1980	1980	0
83	20250328	184100	4810565424	1980	1980	1980	1980	0
84	20250328	184000	4810565424	1980	1980	1980	1980	0
85	20250328	183900	4810565424	1980	1980	1980	1980	0
86	20250328	183800	4810565424	1980	1980	1980	1980	0
87	20250328	183700	4810565424	1980	1980	1980	1980	0
88	20250328	183600	4810565424	1980	1980	1980	1980	0
89	20250328	183500	4810565424	1980	1980	1980	1980	0
90	20250328	183400	4810565424	1980	1980	1980	1980	0
91	20250328	183300	4810565424	1980	1980	1980	1980	0
92	20250328	183200	4810565424	1980	1980	1980	1980	47199
93	20250328	183100	4810565424	1980	1980	1980	1980	0
94	20250328	183000	4810565424	1980	1980	1980	1980	0
95	20250328	182900	4810565424	1980	1980	1980	1980	0
96	20250328	182800	4810565424	1980	1980	1980	1980	0
97	20250328	182700	4810565424	1980	1980	1980	1980	0
98	20250328	182600	4810565424	1980	1980	1980	1980	0
99	20250328	182500	4810565424	1980	1980	1980	1980	0
100	20250328	182400	4810565424	1980	1980	1980	1980	0
101	20250328	182300	4810565424	1980	1980	1980	1980	0
102	20250328	182200	4810565424	1980	1980	1980	1980	0
103	20250328	182100	4810565424	1980	1980	1980	1980	0
104	20250328	182000	4810565424	1980	1980	1980	1980	0
105	20250328	181900	4810565424	1980	1980	1980	1980	0
106	20250328	181800	4810565424	1980	1980	1980	1980	0
107	20250328	181700	4810565424	1980	1980	1980	1980	0
108	20250328	181600	4810565424	1980	1980	1980	1980	0
109	20250328	181500	4810565424	1980	1980	1980	1980	0
110	20250328	181400	4810565424	1980	1980	1980	1980	0
111	20250328	181300	4810565424	1980	1980	1980	1980	0
112	20250328	181200	4810565424	1980	1980	1980	1980	0
113	20250328	181100	4810565424	1980	1980	1980	1980	0
114	20250328	181000	4810565424	1980	1980	1980	1980	0
115	20250328	180900	4810565424	1980	1980	1980	1980	0
116	20250328	180800	4810565424	1980	1980	1980	1980	0
117	20250328	180700	4810565424	1980	1980	1980	1980	0
118	20250328	180600	4810565424	1980	1980	1980	1980	0
119	20250328	180500	4810565424	1980	1980	1980	1980	0
120	20250328	180400	4810565424	1980	1980	1980	1980	0
121	20250328	180300	4810565424	1980	1980	1980	1980	0
122	20250328	180200	4810565424	1980	1980	1980	1980	47199
123	20250328	180100	4810565424	1980	1980	1980	1980	0
124	20250328	180000	4810565424	1980	1980	1980	1980	0
125	20250328	175900	4810565424	1980	1980	1980	1980	0
126	20250328	175800	4810565424	1980	1980	1980	1980	0
127	20250328	175700	4810565424	1980	1980	1980	1980	0
128	20250328	175600	4810565424	1980	1980	1980	1980	0
129	20250328	175500	4810565424	1980	1980	1980	1980	0
130	20250328	175400	4810565424	1980	1980	1980	1980	0
131	20250328	175300	4810565424	1980	1980	1980	1980	0
132	20250328	175200	4810565424	1980	1980	1980	1980	0
133	20250328	175100	4810565424	1980	1980	1980	1980	0
134	20250328	175000	4810565424	1980	1980	1980	1980	0
135	20250328	174900	4810565424	1980	1980	1980	1980	0
136	20250328	174800	4810565424	1980	1980	1980	1980	0
137	20250328	174700	4810565424	1980	1980	1980	1980	0
138	20250328	174600	4810565424	1980	1980	1980	1980	0
139	20250328	174500	4810565424	1980	1980	1980	1980	0
140	20250328	174400	4810565424	1980	1980	1980	1980	0
141	20250328	174300	4810565424	1980	1980	1980	1980	0
142	20250328	174200	4810565424	1980	1980	1980	1980	0
143	20250328	174100	4810565424	1980	1980	1980	1980	0
144	20250328	174000	4810565424	1980	1980	1980	1980	0
145	20250328	173900	4810565424	1980	1980	1980	1980	0
146	20250328	173800	4810565424	1980	1980	1980	1980	0
147	20250328	173700	4810565424	1980	1980	1980	1980	0
148	20250328	173600	4810565424	1980	1980	1980	1980	0
149	20250328	173500	4810565424	1980	1980	1980	1980	0
150	20250328	173400	4810565424	1980	1980	1980	1980	0
151	20250328	173300	4810565424	1980	1980	1980	1980	0
152	20250328	173200	4810565424	1980	1980	1980	1980	47199
153	20250328	173100	4810565424	1980	1980	1980	1980	0
154	20250328	173000	4810565424	1980	1980	1980	1980	0
155	20250328	172900	4810565424	1980	1980	1980	1980	0
156	20250328	172800	4810565424	1980	1980	1980	1980	0
157	20250328	172700	4810565424	1980	1980	1980	1980	0
158	20250328	172600	4810565424	1980	1980	1980	1980	0
159	20250328	172500	4810565424	1980	1980	1980	1980	0
160	20250328	172400	4810565424	1980	1980	1980	1980	0
161	20250328	172300	4810565424	1980	1980	1980	1980	0
162	20250328	172200	4810565424	1980	1980	1980	1980	0
163	20250328	172100	4810565424	1980	1980	1980	1980	0
164	20250328	172000	4810565424	1980	1980	1980	1980	0
165	20250328	171900	4810565424	1980	1980	1980	1980	0
166	20250328	171800	4810565424	1980	1980	1980	1980	0
167	20250328	171700	4810565424	1980	1980	1980	1980	0
168	20250328	171600	4810565424	1980	1980	1980	1980	0
169	20250328	171500	4810565424	1980	1980	1980	1980	0
170	20250328	171400	4810565424	1980	1980	1980	1980	0
171	20250328	171300	4810565424	1980	1980	1980	1980	0
172	20250328	171200	4810565424	1980	1980	1980	1980	0
173	20250328	171100	4810565424	1980	1980	1980	1980	0
174	20250328	171000	4810565424	1980	1980	1980	1980	0
175	20250328	170900	4810565424	1980	1980	1980	1980	0
176	20250328	170800	4810565424	1980	1980	1980	1980	0
177	20250328	170700	4810565424	1980	1980	1980	1980	0
178	20250328	170600	4810565424	1980	1980	1980	1980	0
179	20250328	170500	4810565424	1980	1980	1980	1980	0
180	20250328	170400	4810565424	1980	1980	1980	1980	0
181	20250328	170300	4810565424	1980	1980	1980	1980	0
182	20250328	170200	4810565424	1980	1980	1980	1980	47199
183	20250328	170100	4810565424	1980	1980	1980	1980	0
184	20250328	170000	4810565424	1980	1980	1980	1980	0
185	20250328	165900	4810565424	1980	1980	1980	1980	0
186	20250328	165800	4810565424	1980	1980	1980	1980	0
187	20250328	165700	4810565424	1980	1980	1980	1980	0
188	20250328	165600	4810565424	1980	1980	1980	1980	0
189	20250328	165500	4810565424	1980	1980	1980	1980	0
190	20250328	165400	4810565424	1980	1980	1980	1980	0
191	20250328	165300	4810565424	1980	1980	1980	1980	0
192	20250328	165200	4810565424	1980	1980	1980	1980	0
193	20250328	165100	4810565424	1980	1980	1980	1980	0
194	20250328	165000	4810565424	1980	1980	1980	1980	0
195	20250328	164900	4810565424	1980	1980	1980	1980	0
196	20250328	164800	4810565424	1980	1980	1980	1980	0
197	20250328	164700	4810565424	1980	1980	1980	1980	0
198	20250328	164600	4810565424	1980	1980	1980	1980	0
199	20250328	164500	4810565424	1980	1980	1980	1980	0
200	20250328	164400	4810565424	1980	1980	1980	1980	0
201	20250328	164300	4810565424	1980	1980	1980	1980	0
202	20250328	164200	4810565424	1980	1980	1980	1980	0
203	20250328	164100	4810565424	1980	1980	1980	1980	0
204	20250328	164000	4810565424	1980	1980	1980	1980	0
205	20250328	163900	4810565424	1980	1980	1980	1980	0
206	20250328	163800	4810565424	1980	1980	1980	1980	0
207	20250328	163700	4810565424	1980	1980	1980	1980	0
208	20250328	163600	4810565424	1980	1980	1980	1980	0
209	20250328	163500	4810565424	1980	1980	1980	1980	0
210	20250328	163400	4810565424	1980	1980	1980	1980	0
211	20250328	163300	4810565424	1980	1980	1980	1980	0
212	20250328	163200	4810565424	1980	1980	1980	1980	47199
213	20250328	163100	4810565424	1980	1980	1980	1980	0
214	20250328	163000	4810565424	1980	1980	1980	1980	0
215	20250328	162900	4810565424	1980	1980	1980	1980	0
216	20250328	162800	4810565424	1980	1980	1980	1980	0
217	20250328	162700	4810565424	1980	1980	1980	1980	0
218	20250328	162600	4810565424	1980	1980	1980	1980	0
219	20250328	162500	4810565424	1980	1980	1980	1980	0
220	20250328	162400	4810565424	1980	1980	1980	1980	0
221	20250328	162300	4810565424	1980	1980	1980	1980	0
222	20250328	162200	4810565424	1980	1980	1980	1980	0
223	20250328	162100	4810565424	1980	1980	1980	1980	0
224	20250328	162000	4810565424	1980	1980	1980	1980	0
225	20250328	161900	4810565424	1980	1980	1980	1980	0
226	20250328	161800	4810565424	1980	1980	1980	1980	0
227	20250328	161700	4810565424	1980	1980	1980	1980	0
228	20250328	161600	4810565424	1980	1980	1980	1980	0
229	20250328	161500	4810565424	1980	1980	1980	1980	0
230	20250328	161400	4810565424	1980	1980	1980	1980	0
231	20250328	161300	4810565424	1980	1980	1980	1980	0
232	20250328	161200	4810565424	1980	1980	1980	1980	0
233	20250328	161100	4810565424	1980	1980	1980	1980	0
234	20250328	161000	4810565424	1980	1980	1980	1980	0
235	20250328	160900	4810565424	1980	1980	1980	1980	0
236	20250328	160800	4810565424	1980	1980	1980	1980	0
237	20250328	160700	4810565424	1980	1980	1980	1980	0
238	20250328	160600	4810565424	1980	1980	1980	1980	0
239	20250328	160500	4810565424	1980	1980	1980	1980	0
240	20250328	160400	4810565424	1980	1980	1980	1980	0
241	20250328	160300	4810565424	1980	1980	1980	1980	0
242	20250328	160200	4810565424	1980	1980	1980	1980	47199
243	20250328	160100	4810565424	1980	1980	1980	1980	0
244	20250328	160000	4810565424	1980	1980	1980	1980	0
245	20250328	155900	4810565424	1980	1980	1980	1980	0
246	20250328	155800	4810565424	1980	1980	1980	1980	0
247	20250328	155700	4810565424	1980	1980	1980	1980	0
248	20250328	155600	4810565424	1980	1980	1980	1980	0
249	20250328	155500	4810565424	1980	1980	1980	1980	0
250	20250328	155400	4810565424	1980	1980	1980	1980	0
251	20250328	155300	4810565424	1980	1980	1980	1980	0
252	20250328	155200	4810565424	1980	1980	1980	1980	0
253	20250328	155100	4810565424	1980	1980	1980	1980	0
254	20250328	155000	4810565424	1980	1980	1980	1980	0
255	20250328	154900	4810565424	1980	1980	1980	1980	0
256	20250328	154800	4810565424	1980	1980	1980	1980	0
257	20250328	154700	4810565424	1980	1980	1980	1980	0
258	20250328	154600	4810565424	1980	1980	1980	1980	0
259	20250328	154500	4810565424	1980	1980	1980	1980	0
260	20250328	154400	4810565424	1980	1980	1980	1980	0
261	20250328	154300	4810565424	1980	1980	1980	1980	0
262	20250328	154200	4810565424	1980	1980	1980	1980	0
263	20250328	154100	4810565424	1980	1980	1980	1980	0
264	20250328	154000	4810565424	1980	1980	1980	1980	0
265	20250328	153900	4810565424	1980	1980	1980	1980	0
266	20250328	153800	4810565424	1980	1980	1980	1980	0
267	20250328	153700	4810565424	1980	1980	1980	1980	0
268	20250328	153600	4810565424	1980	1980	1980	1980	0
269	20250328	153500	4810565424	1980	1980	1980	1980	0
270	20250328	153400	4810565424	1980	1980	1980	1980	0
271	20250328	153300	4810565424	1980	1980	1980	1980	0
272	20250328	153200	4810565424	1980	1980	1980	1980	47199
273	20250328	153100	4810565424	1980	1980	1980	1980	0
274	20250328	153000	4810565424	1980	1980	1980	1980	47199
275	20250328	152900	4717111404	1981	1981	1981	1981	0
276	20250328	152800	4717111404	1981	1981	1981	1981	0
277	20250328	152700	4717111404	1981	1981	1981	1981	0
278	20250328	152600	4717111404	1981	1981	1981	1981	0
279	20250328	152500	4717111404	1981	1981	1981	1981	0
280	20250328	152400	4717111404	1981	1981	1981	1981	0
281	20250328	152300	4717111404	1981	1981	1981	1981	0
282	20250328	152200	4717111404	1981	1981	1981	1981	0
283	20250328	152100	4717111404	1981	1981	1981	1981	0
284	20250328	152000	4717111404	1981	1981	1981	1981	0
285	20250328	151900	4717111404	1981	1980	1981	1979	3763
286	20250328	151800	4709660743	1979	1979	1980	1979	1641
287	20250328	151700	4706412296	1978	1977	1978	1977	4437
288	20250328	151600	4697638220	1977	1978	1978	1977	1710
289	20250328	151500	4694257346	1978	1978	1979	1977	2936
290	20250328	151400	4688450060	1978	1979	1979	1978	866
291	20250328	151300	4686736814	1979	1980	1980	1979	477
292	20250328	151200	4685792818	1980	1978	1980	1978	5417
293	20250328	151100	4675075420	1978	1977	1978	1977	6756
294	20250328	151000	4661718803	1977	1978	1978	1977	9089
295	20250328	150900	4643749848	1978	1977	1978	1976	16506
296	20250328	150800	4611121677	1977	1976	1977	1976	3295
297	20250328	150700	4604608808	1976	1977	1977	1976	13260
298	20250328	150600	4578398435	1977	1976	1977	1976	2486
299	20250328	150500	4573483846	1976	1976	1977	1976	4221
300	20250328	150400	4565142827	1976	1976	1977	1976	4919
301	20250328	150300	4555422872	1977	1976	1977	1976	1205
302	20250328	150200	4553041790	1977	1977	1977	1977	297
303	20250328	150100	4552454621	1977	1976	1977	1976	1554
304	20250328	150000	4549383179	1976	1977	1977	1976	1607
305	20250328	145900	4546207434	1977	1977	1977	1976	6207
306	20250328	145800	4533942322	1977	1977	1977	1976	4344
307	20250328	145700	4525358372	1977	1977	1977	1977	157
308	20250328	145600	4525047983	1977	1977	1977	1976	259
309	20250328	145500	4524536043	1977	1976	1977	1975	3708
310	20250328	145400	4517209414	1976	1976	1977	1976	2313
311	20250328	145300	4512638924	1976	1976	1976	1975	3076
312	20250328	145200	4506560948	1976	1975	1976	1975	2961
313	20250328	145100	4500710785	1975	1975	1976	1975	4125
314	20250328	145000	4492561588	1976	1977	1977	1976	2315
315	20250328	144900	4487986784	1977	1976	1977	1976	1171
316	20250328	144800	4485672223	1977	1976	1977	1976	914
317	20250328	144700	4483866100	1976	1976	1976	1975	4755
318	20250328	144600	4474473913	1975	1977	1977	1975	2166
319	20250328	144500	4470194007	1976	1977	1977	1976	1188
320	20250328	144400	4467846514	1977	1977	1977	1977	400
321	20250328	144300	4467055714	1976	1977	1977	1976	3061
322	20250328	144200	4461007177	1977	1977	1977	1976	4747
323	20250328	144100	4451627025	1976	1977	1977	1975	6974
324	20250328	144000	4437852569	1977	1976	1977	1975	12123
325	20250328	143900	4413900982	1977	1977	1977	1977	2201
326	20250328	143800	4409549605	1977	1976	1977	1976	4982
327	20250328	143700	4399703397	1977	1976	1977	1976	2997
328	20250328	143600	4393780383	1976	1976	1976	1976	3100
329	20250328	143500	4387654783	1976	1976	1977	1976	11834
330	20250328	143400	4364269577	1976	1976	1977	1976	5486
331	20250328	143300	4353429193	1977	1977	1977	1976	3435
332	20250328	143200	4346639352	1977	1976	1977	1976	2719
333	20250328	143100	4341266607	1977	1976	1977	1976	1039
334	20250328	143000	4339213209	1976	1976	1976	1976	2938
335	20250328	142900	4333407721	1977	1977	1977	1976	872
336	20250328	142800	4331684443	1977	1977	1977	1976	3649
337	20250328	142700	4324472781	1977	1977	1977	1976	461
338	20250328	142600	4323561585	1977	1977	1977	1976	535
339	20250328	142500	4322504115	1977	1976	1978	1976	7787
340	20250328	142400	4307113492	1977	1977	1977	1976	1576
341	20250328	142300	4303999074	1977	1979	1979	1977	2425
342	20250328	142200	4299203924	1979	1980	1980	1979	169
343	20250328	142100	4298869405	1980	1982	1982	1979	2867
344	20250328	142000	4293191945	1982	1982	1982	1982	160
345	20250328	141900	4292874825	1983	1980	1983	1980	76
346	20250328	141800	4292724147	1984	1984	1984	1980	46
347	20250328	141700	4292632923	1984	1982	1984	1980	3535
348	20250328	141600	4285629840	1983	1983	1984	1982	2574
349	20250328	141500	4280527120	1983	1984	1984	1983	2189
350	20250328	141400	4276184145	1984	1983	1984	1982	1455
351	20250328	141300	4273298827	1983	1982	1983	1980	1263
352	20250328	141200	4270795867	1982	1983	1984	1982	2089
353	20250328	141100	4266653769	1984	1982	1984	1982	5734
354	20250328	141000	4255279895	1982	1980	1982	1979	7925
355	20250328	140900	4239587227	1980	1977	1980	1977	7762
356	20250328	140800	4224226269	1977	1977	1977	1977	78
357	20250328	140700	4224072063	1977	1978	1978	1976	520
358	20250328	140600	4223044319	1978	1976	1978	1976	28
359	20250328	140500	4222988944	1975	1976	1976	1975	1866
360	20250328	140400	4219302375	1976	1978	1979	1976	6293
361	20250328	140300	4206865384	1978	1977	1978	1977	3942
362	20250328	140200	4199070115	1977	1979	1979	1977	1671
363	20250328	140100	4195766228	1978	1977	1978	1977	2359
364	20250328	140000	4191100176	1978	1977	1978	1977	1403
365	20250328	135900	4188326392	1978	1977	1978	1977	2000
366	20250328	135800	4184372346	1978	1977	1978	1977	601
367	20250328	135700	4183184167	1977	1979	1979	1976	3873
368	20250328	135600	4175525166	1979	1979	1979	1978	1965
369	20250328	135500	4171636641	1979	1978	1979	1978	1431
370	20250328	135400	4168805043	1978	1978	1979	1975	4536
371	20250328	135300	4159839820	1975	1979	1979	1975	20827
372	20250328	135200	4118692636	1978	1976	1978	1976	2277
373	20250328	135100	4114188908	1977	1976	1978	1976	891
374	20250328	135000	4112427472	1976	1976	1977	1975	888
375	20250328	134900	4110673439	1975	1977	1977	1975	1744
376	20250328	134800	4107227484	1976	1976	1977	1976	1065
377	20250328	134700	4105123003	1976	1976	1977	1976	680
378	20250328	134600	4103779217	1976	1977	1977	1976	229
379	20250328	134500	4103326556	1977	1976	1977	1976	829
380	20250328	134400	4101688449	1976	1976	1976	1976	818
381	20250328	134300	4100072081	1976	1977	1977	1976	1990
382	20250328	134200	4096137852	1976	1976	1976	1976	2114
383	20250328	134100	4091960588	1976	1977	1977	1976	510
384	20250328	134000	4090952319	1976	1976	1976	1976	2826
385	20250328	133900	4085368143	1977	1976	1977	1976	1981
386	20250328	133800	4081453487	1976	1976	1977	1976	1592
387	20250328	133700	4078307595	1976	1977	1977	1976	293
388	20250328	133600	4077728615	1976	1975	1976	1975	656
389	20250328	133500	4076432524	1975	1976	1977	1975	3797
390	20250328	133400	4068929656	1977	1977	1977	1976	3135
391	20250328	133300	4062733619	1977	1978	1978	1977	8456
392	20250328	133200	4046014732	1978	1977	1978	1977	773
393	20250328	133100	4044485938	1978	1979	1979	1977	2659
394	20250328	133000	4039228112	1979	1978	1979	1978	3632
395	20250328	132900	4032043974	1978	1978	1978	1977	1061
396	20250328	132800	4029946319	1978	1978	1978	1978	3461
397	20250328	132700	4023100461	1978	1978	1979	1977	2532
398	20250328	132600	4018092213	1979	1980	1980	1979	1640
399	20250328	132500	4014846652	1979	1980	1980	1979	216
400	20250328	132400	4014418977	1980	1981	1981	1979	767
401	20250328	132300	4012900158	1981	1981	1981	1979	5260
402	20250328	132200	4002483990	1981	1980	1981	1979	2834
403	20250328	132100	3996872718	1979	1978	1980	1978	5077
404	20250328	132000	3986825734	1978	1978	1978	1978	3284
405	20250328	131900	3980329982	1978	1979	1979	1978	94
406	20250328	131800	3980143987	1979	1979	1979	1978	1142
407	20250328	131700	3977884143	1979	1978	1979	1978	854
408	20250328	131600	3976194921	1978	1978	1978	1978	188
409	20250328	131500	3975823057	1978	1978	1978	1978	121
410	20250328	131400	3975583719	1978	1978	1978	1978	383
411	20250328	131300	3974826145	1978	1977	1978	1976	978
412	20250328	131200	3972892551	1976	1976	1976	1975	9931
413	20250328	131100	3953268945	1976	1976	1976	1975	580
414	20250328	131000	3952122915	1976	1976	1976	1975	483
415	20250328	130900	3951168508	1976	1976	1976	1976	659
416	20250328	130800	3949866324	1976	1976	1976	1976	247
417	20250328	130700	3949378252	1976	1976	1976	1975	90
418	20250328	130600	3949200482	1976	1976	1976	1975	2941
419	20250328	130500	3943391840	1976	1975	1976	1975	568
420	20250328	130400	3942270035	1975	1975	1976	1975	5349
421	20250328	130300	3931703760	1975	1975	1976	1975	1180
422	20250328	130200	3929373160	1975	1975	1975	1975	85
423	20250328	130100	3929205285	1975	1976	1976	1975	1842
424	20250328	130000	3925566199	1976	1976	1977	1976	811
425	20250328	125900	3923963363	1977	1977	1977	1976	362
426	20250328	125800	3923247887	1977	1977	1977	1977	209
427	20250328	125700	3922834694	1975	1975	1975	1974	1913
428	20250328	125600	3919057636	1975	1975	1975	1974	922
429	20250328	125500	3917236807	1975	1975	1977	1975	1390
430	20250328	125400	3914491553	1975	1976	1976	1975	3092
431	20250328	125300	3908384630	1975	1977	1977	1975	526
432	20250328	125200	3907344870	1977	1978	1978	1977	1504
433	20250328	125100	3904371408	1978	1977	1978	1977	1545
434	20250328	125000	3901315918	1977	1976	1977	1976	4368
435	20250328	124900	3892680533	1976	1976	1976	1975	3929
436	20250328	124800	3884917511	1975	1975	1975	1975	3338
437	20250328	124700	3878324961	1975	1975	1975	1974	168
438	20250328	124600	3877993162	1975	1975	1976	1975	6301
439	20250328	124500	3865548641	1976	1976	1976	1975	3628
440	20250328	124400	3858383016	1975	1975	1975	1975	2353
441	20250328	124300	3853735841	1975	1976	1976	1975	1724
442	20250328	124200	3850330890	1976	1977	1977	1975	2743
443	20250328	124100	3844910747	1976	1976	1976	1976	5356
444	20250328	124000	3834327291	1976	1976	1976	1975	2779
445	20250328	123900	3828837038	1976	1976	1976	1976	554
446	20250328	123800	3827742334	1975	1975	1975	1974	5784
447	20250328	123700	3816319295	1974	1975	1975	1974	435
448	20250328	123600	3815460585	1975	1975	1976	1975	10747
449	20250328	123500	3794235229	1976	1976	1976	1975	6805
450	20250328	123400	3780794272	1975	1976	1976	1975	1564
451	20250328	123300	3777704809	1976	1976	1976	1975	2590
452	20250328	123200	3772587886	1976	1975	1976	1975	7025
453	20250328	123100	3758713387	1975	1975	1976	1975	364
454	20250328	123000	3757994225	1976	1975	1976	1975	2005
455	20250328	122900	3754033200	1975	1976	1976	1975	748
456	20250328	122800	3752555876	1976	1976	1976	1975	3605
457	20250328	122700	3745432596	1976	1976	1976	1975	3040
458	20250328	122600	3739428106	1975	1976	1976	1975	213
459	20250328	122500	3739007230	1976	1977	1977	1975	2047
460	20250328	122400	3734962357	1977	1977	1977	1976	1919
461	20250328	122300	3731168795	1977	1977	1977	1976	2205
462	20250328	122200	3726811161	1977	1977	1977	1977	862
463	20250328	122100	3725106987	1977	1976	1977	1976	950
464	20250328	122000	3723229237	1977	1977	1978	1977	2401
465	20250328	121900	3718482448	1977	1977	1977	1976	1608
466	20250328	121800	3715304735	1978	1977	1978	1977	571
467	20250328	121700	3714175433	1978	1978	1978	1977	3041
468	20250328	121600	3708160845	1978	1978	1978	1976	571
469	20250328	121500	3707031987	1978	1979	1979	1977	3455
470	20250328	121400	3700199437	1979	1978	1979	1978	1457
471	20250328	121300	3697316093	1979	1979	1979	1979	10
472	20250328	121200	3697296303	1978	1978	1979	1978	704
473	20250328	121100	3695903790	1977	1979	1979	1977	1051
474	20250328	121000	3693824984	1978	1978	1979	1978	813
475	20250328	120900	3692216868	1978	1979	1979	1977	2528
476	20250328	120800	3687217850	1979	1979	1979	1979	57
477	20250328	120700	3687105047	1979	1977	1979	1977	9
478	20250328	120600	3687087238	1977	1976	1977	1976	2012
479	20250328	120500	3683110014	1977	1976	1977	1976	1063
480	20250328	120400	3681008464	1976	1976	1976	1975	6569
481	20250328	120300	3668034408	1976	1976	1976	1976	1044
482	20250328	120200	3665971464	1977	1976	1977	1976	271
483	20250328	120100	3665435898	1977	1977	1977	1976	1207
484	20250328	120000	3663050032	1977	1977	1977	1976	3070
485	20250328	115900	3656981647	1977	1977	1977	1976	729
486	20250328	115800	3655540665	1977	1976	1977	1976	549
487	20250328	115700	3654455771	1975	1975	1976	1975	3549
488	20250328	115600	3647446184	1975	1975	1975	1974	2687
489	20250328	115500	3642140576	1975	1974	1975	1974	1745
490	20250328	115400	3638694232	1974	1974	1975	1974	874
491	20250328	115300	3636968905	1974	1974	1975	1974	1184
492	20250328	115200	3634631588	1974	1975	1975	1974	2415
493	20250328	115100	3629863837	1975	1975	1975	1974	11455
494	20250328	115000	3607244017	1975	1975	1975	1975	1609
495	20250328	114900	3604066242	1975	1976	1976	1975	4495
496	20250328	114800	3595188407	1976	1977	1977	1976	1752
497	20250328	114700	3591726025	1977	1977	1977	1976	217
498	20250328	114600	3591297173	1976	1975	1977	1975	3998
499	20250328	114500	3583397226	1976	1976	1976	1976	939
500	20250328	114400	3581541762	1976	1976	1977	1976	595
501	20250328	114300	3580366032	1977	1976	1977	1976	1424
502	20250328	114200	3577552042	1976	1977	1977	1976	1790
503	20250328	114100	3574014649	1977	1977	1977	1977	240
504	20250328	114000	3573540169	1975	1975	1975	1975	0
505	20250328	113900	3573540169	1975	1978	1978	1975	4776
506	20250328	113800	3564099391	1978	1976	1978	1975	3988
507	20250328	113700	3556216939	1977	1975	1977	1975	3929
508	20250328	113600	3548452737	1976	1976	1976	1975	3469
509	20250328	113500	3541600134	1976	1976	1976	1976	1855
510	20250328	113400	3537934654	1976	1976	1976	1975	349
511	20250328	113300	3537245265	1975	1977	1977	1975	9105
512	20250328	113200	3519261515	1977	1976	1977	1976	823
513	20250328	113100	3517635186	1976	1976	1977	1976	1391
514	20250328	113000	3514886467	1977	1977	1977	1977	554
515	20250328	112900	3513791209	1977	1976	1977	1976	4737
516	20250328	112800	3504430872	1976	1976	1977	1976	1615
517	20250328	112700	3501239009	1977	1977	1977	1976	4847
518	20250328	112600	3491658778	1977	1977	1977	1977	662
519	20250328	112500	3490350004	1976	1976	1977	1976	860
520	20250328	112400	3488650589	1976	1976	1977	1976	2294
521	20250328	112300	3484117544	1976	1977	1977	1976	1838
522	20250328	112200	3480485463	1977	1977	1978	1976	5345
523	20250328	112100	3469919280	1977	1978	1978	1977	608
524	20250328	112000	3468717156	1977	1978	1978	1977	5707
525	20250328	111900	3457434396	1978	1978	1978	1977	1870
526	20250328	111800	3453736088	1978	1978	1979	1978	3713
527	20250328	111700	3446391373	1979	1978	1979	1978	1695
528	20250328	111600	3443037341	1979	1979	1979	1978	3313
529	20250328	111500	3436482473	1979	1980	1980	1979	2540
530	20250328	111400	3431455314	1980	1980	1980	1979	440
531	20250328	111300	3430584477	1980	1980	1980	1979	2918
532	20250328	111200	3424808639	1979	1980	1980	1979	617
533	20250328	111100	3423587585	1980	1980	1980	1980	56
534	20250328	111000	3423476705	1979	1979	1980	1979	3020
535	20250328	110900	3417500107	1980	1979	1980	1979	742
536	20250328	110800	3416031217	1979	1980	1980	1979	17223
537	20250328	110700	3381945685	1980	1980	1980	1979	1822
538	20250328	110600	3378338461	1980	1982	1982	1980	21812
539	20250328	110500	3335150516	1982	1982	1982	1981	3687
540	20250328	110400	3327845780	1982	1982	1982	1981	1768
541	20250328	110300	3324342004	1982	1982	1982	1982	288
542	20250328	110200	3323771188	1982	1983	1983	1982	258
543	20250328	110100	3323259575	1983	1983	1983	1981	2019
544	20250328	110000	3319259474	1983	1982	1983	1982	5160
545	20250328	105900	3309031762	1981	1981	1982	1981	2449
546	20250328	105800	3304180262	1981	1982	1982	1981	1426
547	20250328	105700	3301355328	1982	1982	1982	1981	1483
548	20250328	105600	3298416227	1982	1983	1983	1982	1136
549	20250328	105500	3296164664	1983	1983	1983	1982	528
550	20250328	105400	3295118053	1983	1984	1984	1982	338
551	20250328	105300	3294447909	1984	1983	1984	1981	7322
552	20250328	105200	3279929149	1983	1985	1985	1981	18777
553	20250328	105100	3242701975	1985	1986	1987	1985	3853
554	20250328	105000	3235053742	1986	1987	1987	1986	853
555	20250328	104900	3233359498	1986	1986	1986	1986	3349
556	20250328	104800	3226708384	1986	1986	1986	1985	3676
557	20250328	104700	3219409584	1985	1987	1987	1985	2734
558	20250328	104600	3213980164	1986	1991	1992	1986	3461
559	20250328	104500	3207105415	1991	1988	1991	1986	6755
560	20250328	104400	3193669589	1988	1987	1988	1986	160
561	20250328	104300	3193351665	1986	1986	1986	1986	3640
562	20250328	104200	3186122625	1986	1987	1987	1986	5090
563	20250328	104100	3176010808	1987	1985	1987	1985	5948
564	20250328	104000	3164192323	1985	1986	1987	1985	1821
565	20250328	103900	3160575642	1984	1984	1986	1983	2000
566	20250328	103800	3156607771	1983	1983	1984	1983	1416
567	20250328	103700	3153799625	1984	1987	1987	1984	12391
568	20250328	103600	3129203354	1987	1986	1987	1985	5035
569	20250328	103500	3119203861	1986	1987	1987	1986	338
570	20250328	103400	3118532551	1989	1986	1990	1985	8930
571	20250328	103300	3100801141	1990	1992	1992	1987	26531
572	20250328	103200	3048021104	1992	1993	1993	1992	386
573	20250328	103100	3047252171	1993	1994	1994	1992	479
574	20250328	103000	3046297485	1994	1990	1994	1990	1884
575	20250328	102900	3042547592	1993	1994	1995	1991	10039
576	20250328	102800	3022553275	1995	1995	1995	1992	81
577	20250328	102700	3022391691	1995	1994	1995	1992	2337
578	20250328	102600	3017733585	1995	1994	1995	1994	5005
579	20250328	102500	3007753500	1993	1993	1994	1992	7280
580	20250328	102400	2993244462	1993	1993	1994	1993	4018
581	20250328	102300	2985236284	1993	1993	1993	1992	2044
582	20250328	102200	2981163762	1993	1989	1993	1988	3556
583	20250328	102100	2974084307	1988	1993	1994	1988	23250
584	20250328	102000	2927817314	1994	1994	1994	1994	531
585	20250328	101900	2926758500	1994	1991	1995	1990	6883
586	20250328	101800	2913044031	1991	1992	1992	1990	3840
587	20250328	101700	2905397322	1991	1991	1991	1990	4669
588	20250328	101600	2896101444	1991	1988	1992	1988	3536
589	20250328	101500	2889063777	1988	1991	1991	1988	2947
590	20250328	101400	2883197275	1991	1987	1991	1987	7551
591	20250328	101300	2868171672	1987	1990	1990	1987	1769
592	20250328	101200	2864651980	1990	1988	1991	1985	8241
593	20250328	101100	2848259481	1988	1984	1988	1984	4877
594	20250328	101000	2838564125	1990	1985	1990	1984	9177
595	20250328	100900	2820335519	1984	1983	1987	1983	5743
596	20250328	100800	2808940851	1984	1984	1984	1982	2640
597	20250328	100700	2803705435	1987	1987	1987	1984	944
598	20250328	100600	2801829787	1987	1982	1988	1982	890
599	20250328	100500	2800065059	1986	1983	1988	1982	7644
600	20250328	100400	2784892574	1983	1982	1983	1980	6434
601	20250328	100300	2772146584	1982	1979	1982	1979	2567
602	20250328	100200	2767062999	1979	1979	1982	1978	3293
603	20250328	100100	2760543702	1982	1977	1982	1977	12305
604	20250328	100000	2736202670	1977	1979	1979	1977	20953
605	20250328	095900	2694758495	1979	1982	1982	1979	19375
606	20250328	095800	2656387094	1982	1982	1982	1981	5124
607	20250328	095700	2646234583	1982	1982	1982	1981	4115
608	20250328	095600	2638081092	1982	1981	1982	1981	2502
609	20250328	095500	2633122192	1981	1980	1981	1979	22079
610	20250328	095400	2589402180	1980	1982	1982	1980	26638
611	20250328	095300	2536641541	1982	1984	1984	1982	13978
612	20250328	095200	2508928371	1984	1987	1987	1984	12325
613	20250328	095100	2484452134	1987	1990	1990	1987	9236
614	20250328	095000	2466085945	1990	1989	1990	1988	3291
615	20250328	094900	2459541578	1988	1989	1989	1988	580
616	20250328	094800	2458388377	1987	1988	1989	1986	13734
617	20250328	094700	2431085945	1988	1988	1989	1985	5737
618	20250328	094600	2419685284	1987	1990	1991	1984	11217
619	20250328	094500	2397374158	1990	1984	1990	1983	4137
620	20250328	094400	2389163797	1984	1983	1988	1983	13131
621	20250328	094300	2363093998	1983	1983	1984	1982	7846
622	20250328	094200	2347540652	1984	1984	1984	1980	19227
623	20250328	094100	2309442882	1983	1986	1987	1983	28271
624	20250328	094000	2253337428	1986	1987	1987	1986	11866
625	20250328	093900	2229770488	1986	1987	1988	1986	9604
626	20250328	093800	2210688759	1987	1987	1988	1986	5498
627	20250328	093700	2199767963	1987	1987	1988	1987	10966
628	20250328	093600	2177977490	1987	1990	1990	1987	15966
629	20250328	093500	2146239615	1990	1991	1991	1989	17635
630	20250328	093400	2111143894	1990	1993	1993	1990	12508
631	20250328	093300	2086244545	1993	1995	1996	1993	9128
632	20250328	093200	2068045425	1995	1998	1998	1995	7433
633	20250328	093100	2053202211	1998	2000	2000	1998	13003
634	20250328	093000	2027201006	2000	2005	2005	2000	7418
635	20250328	092900	2012359177	2000	2005	2005	2000	9105
636	20250328	092800	1994113097	2005	2010	2010	2000	10020
637	20250328	092700	1974024132	2005	2005	2015	2005	9098
638	20250328	092600	1955761147	2010	2020	2020	2010	13792
639	20250328	092500	1927965827	2020	2015	2020	2005	16275
640	20250328	092400	1895206692	2010	2010	2015	2005	14634
641	20250328	092300	1865791082	2010	2010	2010	2000	5529
642	20250328	092200	1854691707	2010	2005	2010	2000	9636
643	20250328	092100	1835342204	2010	1992	2010	1992	10377
644	20250328	092000	1814584749	1995	1988	1996	1987	9100
645	20250328	091900	1796471217	1988	1989	1990	1987	6955
646	20250328	091800	1782643903	1989	1997	1997	1988	20374
647	20250328	091700	1742055524	1997	1993	1998	1993	4210
648	20250328	091600	1733650834	1993	2005	2010	1992	20719
649	20250328	091500	1692239127	2010	2005	2015	2005	12363
650	20250328	091400	1667409220	2005	1996	2005	1994	32884
651	20250328	091300	1601728419	1996	1996	1999	1993	19563
652	20250328	091200	1562669134	1995	1996	1997	1986	21879
653	20250328	091100	1519086191	1999	1984	1999	1982	34729
654	20250328	091000	1450116554	1984	1978	1985	1977	20087
655	20250328	090900	1410337161	1977	1985	1985	1977	22894
656	20250328	090800	1365055721	1980	1982	1987	1978	34798
657	20250328	090700	1296056164	1981	1979	1985	1976	21473
658	20250328	090600	1253528296	1979	1975	1980	1972	38982
659	20250328	090500	1176539593	1975	1981	1985	1974	43832
660	20250328	090400	1089871003	1980	1995	2005	1980	89054
661	20250328	090300	912621310	1991	2010	2010	1990	52773
662	20250328	090200	807188674	2005	2025	2030	1998	140655
663	20250328	090100	525144095	2030	2025	2035	2020	58658
664	20250328	090000	406270480	2030	2070	2075	2010	192715