KissMeData/389030/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	204600	284828700	1972	1972	1972	1972	2008
3	20240326	204500	284828700	1972	1972	1972	1972	0
4	20240326	204400	284828700	1972	1972	1972	1972	0
5	20240326	204300	284828700	1972	1972	1972	1972	0
6	20240326	204200	284828700	1972	1972	1972	1972	0
7	20240326	204100	284828700	1972	1972	1972	1972	0
8	20240326	204000	284828700	1972	1972	1972	1972	0
9	20240326	203900	284828700	1972	1972	1972	1972	0
10	20240326	203800	284828700	1972	1972	1972	1972	0
11	20240326	203700	284828700	1972	1972	1972	1972	0
12	20240326	203600	284828700	1972	1972	1972	1972	0
13	20240326	203500	284828700	1972	1972	1972	1972	0
14	20240326	203400	284828700	1972	1972	1972	1972	0
15	20240326	203300	284828700	1972	1972	1972	1972	0
16	20240326	203200	284828700	1972	1972	1972	1972	0
17	20240326	203100	284828700	1972	1972	1972	1972	0
18	20240326	203000	284828700	1972	1972	1972	1972	0
19	20240326	202900	284828700	1972	1972	1972	1972	0
20	20240326	202800	284828700	1972	1972	1972	1972	0
21	20240326	202700	284828700	1972	1972	1972	1972	0
22	20240326	202600	284828700	1972	1972	1972	1972	0
23	20240326	202500	284828700	1972	1972	1972	1972	0
24	20240326	202400	284828700	1972	1972	1972	1972	0
25	20240326	202300	284828700	1972	1972	1972	1972	0
26	20240326	202200	284828700	1972	1972	1972	1972	0
27	20240326	202100	284828700	1972	1972	1972	1972	0
28	20240326	202000	284828700	1972	1972	1972	1972	0
29	20240326	201900	284828700	1972	1972	1972	1972	0
30	20240326	201800	284828700	1972	1972	1972	1972	0
31	20240326	201700	284828700	1972	1972	1972	1972	0
32	20240326	201600	284828700	1972	1972	1972	1972	2008
33	20240326	201500	284828700	1972	1972	1972	1972	0
34	20240326	201400	284828700	1972	1972	1972	1972	0
35	20240326	201300	284828700	1972	1972	1972	1972	0
36	20240326	201200	284828700	1972	1972	1972	1972	0
37	20240326	201100	284828700	1972	1972	1972	1972	0
38	20240326	201000	284828700	1972	1972	1972	1972	0
39	20240326	200900	284828700	1972	1972	1972	1972	0
40	20240326	200800	284828700	1972	1972	1972	1972	0
41	20240326	200700	284828700	1972	1972	1972	1972	0
42	20240326	200600	284828700	1972	1972	1972	1972	0
43	20240326	200500	284828700	1972	1972	1972	1972	0
44	20240326	200400	284828700	1972	1972	1972	1972	0
45	20240326	200300	284828700	1972	1972	1972	1972	0
46	20240326	200200	284828700	1972	1972	1972	1972	0
47	20240326	200100	284828700	1972	1972	1972	1972	0
48	20240326	200000	284828700	1972	1972	1972	1972	0
49	20240326	195900	284828700	1972	1972	1972	1972	0
50	20240326	195800	284828700	1972	1972	1972	1972	0
51	20240326	195700	284828700	1972	1972	1972	1972	0
52	20240326	195600	284828700	1972	1972	1972	1972	0
53	20240326	195500	284828700	1972	1972	1972	1972	0
54	20240326	195400	284828700	1972	1972	1972	1972	0
55	20240326	195300	284828700	1972	1972	1972	1972	0
56	20240326	195200	284828700	1972	1972	1972	1972	0
57	20240326	195100	284828700	1972	1972	1972	1972	0
58	20240326	195000	284828700	1972	1972	1972	1972	0
59	20240326	194900	284828700	1972	1972	1972	1972	0
60	20240326	194800	284828700	1972	1972	1972	1972	0
61	20240326	194700	284828700	1972	1972	1972	1972	0
62	20240326	194600	284828700	1972	1972	1972	1972	2008
63	20240326	194500	284828700	1972	1972	1972	1972	0
64	20240326	194400	284828700	1972	1972	1972	1972	0
65	20240326	194300	284828700	1972	1972	1972	1972	0
66	20240326	194200	284828700	1972	1972	1972	1972	0
67	20240326	194100	284828700	1972	1972	1972	1972	0
68	20240326	194000	284828700	1972	1972	1972	1972	0
69	20240326	193900	284828700	1972	1972	1972	1972	0
70	20240326	193800	284828700	1972	1972	1972	1972	0
71	20240326	193700	284828700	1972	1972	1972	1972	0
72	20240326	193600	284828700	1972	1972	1972	1972	0
73	20240326	193500	284828700	1972	1972	1972	1972	0
74	20240326	193400	284828700	1972	1972	1972	1972	0
75	20240326	193300	284828700	1972	1972	1972	1972	0
76	20240326	193200	284828700	1972	1972	1972	1972	0
77	20240326	193100	284828700	1972	1972	1972	1972	0
78	20240326	193000	284828700	1972	1972	1972	1972	0
79	20240326	192900	284828700	1972	1972	1972	1972	0
80	20240326	192800	284828700	1972	1972	1972	1972	0
81	20240326	192700	284828700	1972	1972	1972	1972	0
82	20240326	192600	284828700	1972	1972	1972	1972	0
83	20240326	192500	284828700	1972	1972	1972	1972	0
84	20240326	192400	284828700	1972	1972	1972	1972	0
85	20240326	192300	284828700	1972	1972	1972	1972	0
86	20240326	192200	284828700	1972	1972	1972	1972	0
87	20240326	192100	284828700	1972	1972	1972	1972	0
88	20240326	192000	284828700	1972	1972	1972	1972	0
89	20240326	191900	284828700	1972	1972	1972	1972	0
90	20240326	191800	284828700	1972	1972	1972	1972	0
91	20240326	191700	284828700	1972	1972	1972	1972	0
92	20240326	191600	284828700	1972	1972	1972	1972	2008
93	20240326	191500	284828700	1972	1972	1972	1972	0
94	20240326	191400	284828700	1972	1972	1972	1972	0
95	20240326	191300	284828700	1972	1972	1972	1972	0
96	20240326	191200	284828700	1972	1972	1972	1972	0
97	20240326	191100	284828700	1972	1972	1972	1972	0
98	20240326	191000	284828700	1972	1972	1972	1972	0
99	20240326	190900	284828700	1972	1972	1972	1972	0
100	20240326	190800	284828700	1972	1972	1972	1972	0
101	20240326	190700	284828700	1972	1972	1972	1972	0
102	20240326	190600	284828700	1972	1972	1972	1972	0
103	20240326	190500	284828700	1972	1972	1972	1972	0
104	20240326	190400	284828700	1972	1972	1972	1972	0
105	20240326	190300	284828700	1972	1972	1972	1972	0
106	20240326	190200	284828700	1972	1972	1972	1972	0
107	20240326	190100	284828700	1972	1972	1972	1972	0
108	20240326	190000	284828700	1972	1972	1972	1972	0
109	20240326	185900	284828700	1972	1972	1972	1972	0
110	20240326	185800	284828700	1972	1972	1972	1972	0
111	20240326	185700	284828700	1972	1972	1972	1972	0
112	20240326	185600	284828700	1972	1972	1972	1972	0
113	20240326	185500	284828700	1972	1972	1972	1972	0
114	20240326	185400	284828700	1972	1972	1972	1972	0
115	20240326	185300	284828700	1972	1972	1972	1972	0
116	20240326	185200	284828700	1972	1972	1972	1972	0
117	20240326	185100	284828700	1972	1972	1972	1972	0
118	20240326	185000	284828700	1972	1972	1972	1972	0
119	20240326	184900	284828700	1972	1972	1972	1972	0
120	20240326	184800	284828700	1972	1972	1972	1972	0
121	20240326	184700	284828700	1972	1972	1972	1972	0
122	20240326	184600	284828700	1972	1972	1972	1972	2008
123	20240326	184500	284828700	1972	1972	1972	1972	0
124	20240326	184400	284828700	1972	1972	1972	1972	0
125	20240326	184300	284828700	1972	1972	1972	1972	0
126	20240326	184200	284828700	1972	1972	1972	1972	0
127	20240326	184100	284828700	1972	1972	1972	1972	0
128	20240326	184000	284828700	1972	1972	1972	1972	0
129	20240326	183900	284828700	1972	1972	1972	1972	0
130	20240326	183800	284828700	1972	1972	1972	1972	0
131	20240326	183700	284828700	1972	1972	1972	1972	0
132	20240326	183600	284828700	1972	1972	1972	1972	0
133	20240326	183500	284828700	1972	1972	1972	1972	0
134	20240326	183400	284828700	1972	1972	1972	1972	0
135	20240326	183300	284828700	1972	1972	1972	1972	0
136	20240326	183200	284828700	1972	1972	1972	1972	0
137	20240326	183100	284828700	1972	1972	1972	1972	0
138	20240326	183000	284828700	1972	1972	1972	1972	0
139	20240326	182900	284828700	1972	1972	1972	1972	0
140	20240326	182800	284828700	1972	1972	1972	1972	0
141	20240326	182700	284828700	1972	1972	1972	1972	0
142	20240326	182600	284828700	1972	1972	1972	1972	0
143	20240326	182500	284828700	1972	1972	1972	1972	0
144	20240326	182400	284828700	1972	1972	1972	1972	0
145	20240326	182300	284828700	1972	1972	1972	1972	0
146	20240326	182200	284828700	1972	1972	1972	1972	0
147	20240326	182100	284828700	1972	1972	1972	1972	0
148	20240326	182000	284828700	1972	1972	1972	1972	0
149	20240326	181900	284828700	1972	1972	1972	1972	0
150	20240326	181800	284828700	1972	1972	1972	1972	0
151	20240326	181700	284828700	1972	1972	1972	1972	0
152	20240326	181600	284828700	1972	1972	1972	1972	2008
153	20240326	181500	284828700	1972	1972	1972	1972	0
154	20240326	181400	284828700	1972	1972	1972	1972	0
155	20240326	181300	284828700	1972	1972	1972	1972	0
156	20240326	181200	284828700	1972	1972	1972	1972	0
157	20240326	181100	284828700	1972	1972	1972	1972	0
158	20240326	181000	284828700	1972	1972	1972	1972	0
159	20240326	180900	284828700	1972	1972	1972	1972	0
160	20240326	180800	284828700	1972	1972	1972	1972	0
161	20240326	180700	284828700	1972	1972	1972	1972	0
162	20240326	180600	284828700	1972	1972	1972	1972	0
163	20240326	180500	284828700	1972	1972	1972	1972	0
164	20240326	180400	284828700	1972	1972	1972	1972	0
165	20240326	180300	284828700	1972	1972	1972	1972	0
166	20240326	180200	284828700	1972	1972	1972	1972	0
167	20240326	180100	284828700	1972	1972	1972	1972	0
168	20240326	180000	284828700	1972	1972	1972	1972	0
169	20240326	175900	284828700	1972	1972	1972	1972	0
170	20240326	175800	284828700	1972	1972	1972	1972	0
171	20240326	175700	284828700	1972	1972	1972	1972	0
172	20240326	175600	284828700	1972	1972	1972	1972	0
173	20240326	175500	284828700	1972	1972	1972	1972	0
174	20240326	175400	284828700	1972	1972	1972	1972	0
175	20240326	175300	284828700	1972	1972	1972	1972	0
176	20240326	175200	284828700	1972	1972	1972	1972	0
177	20240326	175100	284828700	1972	1972	1972	1972	0
178	20240326	175000	284828700	1972	1972	1972	1972	0
179	20240326	174900	284828700	1972	1972	1972	1972	0
180	20240326	174800	284828700	1972	1972	1972	1972	0
181	20240326	174700	284828700	1972	1972	1972	1972	0
182	20240326	174600	284828700	1972	1972	1972	1972	2008
183	20240326	174500	284828700	1972	1972	1972	1972	0
184	20240326	174400	284828700	1972	1972	1972	1972	0
185	20240326	174300	284828700	1972	1972	1972	1972	0
186	20240326	174200	284828700	1972	1972	1972	1972	0
187	20240326	174100	284828700	1972	1972	1972	1972	0
188	20240326	174000	284828700	1972	1972	1972	1972	0
189	20240326	173900	284828700	1972	1972	1972	1972	0
190	20240326	173800	284828700	1972	1972	1972	1972	0
191	20240326	173700	284828700	1972	1972	1972	1972	0
192	20240326	173600	284828700	1972	1972	1972	1972	0
193	20240326	173500	284828700	1972	1972	1972	1972	0
194	20240326	173400	284828700	1972	1972	1972	1972	0
195	20240326	173300	284828700	1972	1972	1972	1972	0
196	20240326	173200	284828700	1972	1972	1972	1972	0
197	20240326	173100	284828700	1972	1972	1972	1972	0
198	20240326	173000	284828700	1972	1972	1972	1972	0
199	20240326	172900	284828700	1972	1972	1972	1972	0
200	20240326	172800	284828700	1972	1972	1972	1972	0
201	20240326	172700	284828700	1972	1972	1972	1972	0
202	20240326	172600	284828700	1972	1972	1972	1972	0
203	20240326	172500	284828700	1972	1972	1972	1972	0
204	20240326	172400	284828700	1972	1972	1972	1972	0
205	20240326	172300	284828700	1972	1972	1972	1972	0
206	20240326	172200	284828700	1972	1972	1972	1972	0
207	20240326	172100	284828700	1972	1972	1972	1972	0
208	20240326	172000	284828700	1972	1972	1972	1972	0
209	20240326	171900	284828700	1972	1972	1972	1972	0
210	20240326	171800	284828700	1972	1972	1972	1972	0
211	20240326	171700	284828700	1972	1972	1972	1972	0
212	20240326	171600	284828700	1972	1972	1972	1972	2008
213	20240326	171500	284828700	1972	1972	1972	1972	0
214	20240326	171400	284828700	1972	1972	1972	1972	0
215	20240326	171300	284828700	1972	1972	1972	1972	0
216	20240326	171200	284828700	1972	1972	1972	1972	0
217	20240326	171100	284828700	1972	1972	1972	1972	0
218	20240326	171000	284828700	1972	1972	1972	1972	0
219	20240326	170900	284828700	1972	1972	1972	1972	0
220	20240326	170800	284828700	1972	1972	1972	1972	0
221	20240326	170700	284828700	1972	1972	1972	1972	0
222	20240326	170600	284828700	1972	1972	1972	1972	0
223	20240326	170500	284828700	1972	1972	1972	1972	0
224	20240326	170400	284828700	1972	1972	1972	1972	0
225	20240326	170300	284828700	1972	1972	1972	1972	0
226	20240326	170200	284828700	1972	1972	1972	1972	0
227	20240326	170100	284828700	1972	1972	1972	1972	0
228	20240326	170000	284828700	1972	1972	1972	1972	0
229	20240326	165900	284828700	1972	1972	1972	1972	0
230	20240326	165800	284828700	1972	1972	1972	1972	0
231	20240326	165700	284828700	1972	1972	1972	1972	0
232	20240326	165600	284828700	1972	1972	1972	1972	0
233	20240326	165500	284828700	1972	1972	1972	1972	0
234	20240326	165400	284828700	1972	1972	1972	1972	0
235	20240326	165300	284828700	1972	1972	1972	1972	0
236	20240326	165200	284828700	1972	1972	1972	1972	0
237	20240326	165100	284828700	1972	1972	1972	1972	0
238	20240326	165000	284828700	1972	1972	1972	1972	0
239	20240326	164900	284828700	1972	1972	1972	1972	0
240	20240326	164800	284828700	1972	1972	1972	1972	0
241	20240326	164700	284828700	1972	1972	1972	1972	0
242	20240326	164600	284828700	1972	1972	1972	1972	2008
243	20240326	164500	284828700	1972	1972	1972	1972	0
244	20240326	164400	284828700	1972	1972	1972	1972	0
245	20240326	164300	284828700	1972	1972	1972	1972	0
246	20240326	164200	284828700	1972	1972	1972	1972	0
247	20240326	164100	284828700	1972	1972	1972	1972	0
248	20240326	164000	284828700	1972	1972	1972	1972	0
249	20240326	163900	284828700	1972	1972	1972	1972	0
250	20240326	163800	284828700	1972	1972	1972	1972	0
251	20240326	163700	284828700	1972	1972	1972	1972	0
252	20240326	163600	284828700	1972	1972	1972	1972	0
253	20240326	163500	284828700	1972	1972	1972	1972	0
254	20240326	163400	284828700	1972	1972	1972	1972	0
255	20240326	163300	284828700	1972	1972	1972	1972	0
256	20240326	163200	284828700	1972	1972	1972	1972	0
257	20240326	163100	284828700	1972	1972	1972	1972	0
258	20240326	163000	284828700	1972	1972	1972	1972	0
259	20240326	162900	284828700	1972	1972	1972	1972	0
260	20240326	162800	284828700	1972	1972	1972	1972	0
261	20240326	162700	284828700	1972	1972	1972	1972	0
262	20240326	162600	284828700	1972	1972	1972	1972	0
263	20240326	162500	284828700	1972	1972	1972	1972	0
264	20240326	162400	284828700	1972	1972	1972	1972	0
265	20240326	162300	284828700	1972	1972	1972	1972	0
266	20240326	162200	284828700	1972	1972	1972	1972	0
267	20240326	162100	284828700	1972	1972	1972	1972	0
268	20240326	162000	284828700	1972	1972	1972	1972	0
269	20240326	161900	284828700	1972	1972	1972	1972	0
270	20240326	161800	284828700	1972	1972	1972	1972	0
271	20240326	161700	284828700	1972	1972	1972	1972	0
272	20240326	161600	284828700	1972	1972	1972	1972	2008
273	20240326	161500	284828700	1972	1972	1972	1972	0
274	20240326	161400	284828700	1972	1972	1972	1972	0
275	20240326	161300	284828700	1972	1972	1972	1972	0
276	20240326	161200	284828700	1972	1972	1972	1972	0
277	20240326	161100	284828700	1972	1972	1972	1972	0
278	20240326	161000	284828700	1972	1972	1972	1972	0
279	20240326	160900	284828700	1972	1972	1972	1972	0
280	20240326	160800	284828700	1972	1972	1972	1972	0
281	20240326	160700	284828700	1972	1972	1972	1972	0
282	20240326	160600	284828700	1972	1972	1972	1972	0
283	20240326	160500	284828700	1972	1972	1972	1972	0
284	20240326	160400	284828700	1972	1972	1972	1972	0
285	20240326	160300	284828700	1972	1972	1972	1972	0
286	20240326	160200	284828700	1972	1972	1972	1972	0
287	20240326	160100	284828700	1972	1972	1972	1972	0
288	20240326	160000	284828700	1972	1972	1972	1972	0
289	20240326	155900	284828700	1972	1972	1972	1972	0
290	20240326	155800	284828700	1972	1972	1972	1972	0
291	20240326	155700	284828700	1972	1972	1972	1972	0
292	20240326	155600	284828700	1972	1972	1972	1972	0
293	20240326	155500	284828700	1972	1972	1972	1972	0
294	20240326	155400	284828700	1972	1972	1972	1972	0
295	20240326	155300	284828700	1972	1972	1972	1972	0
296	20240326	155200	284828700	1972	1972	1972	1972	0
297	20240326	155100	284828700	1972	1972	1972	1972	0
298	20240326	155000	284828700	1972	1972	1972	1972	0
299	20240326	154900	284828700	1972	1972	1972	1972	0
300	20240326	154800	284828700	1972	1972	1972	1972	0
301	20240326	154700	284828700	1972	1972	1972	1972	0
302	20240326	154600	284828700	1972	1972	1972	1972	2008
303	20240326	154500	284828700	1972	1972	1972	1972	0
304	20240326	154400	284828700	1972	1972	1972	1972	0
305	20240326	154300	284828700	1972	1972	1972	1972	0
306	20240326	154200	284828700	1972	1972	1972	1972	0
307	20240326	154100	284828700	1972	1972	1972	1972	0
308	20240326	154000	284828700	1972	1972	1972	1972	0
309	20240326	153900	284828700	1972	1972	1972	1972	0
310	20240326	153800	284828700	1972	1972	1972	1972	0
311	20240326	153700	284828700	1972	1972	1972	1972	0
312	20240326	153600	284828700	1972	1972	1972	1972	0
313	20240326	153500	284828700	1972	1972	1972	1972	0
314	20240326	153400	284828700	1972	1972	1972	1972	0
315	20240326	153300	284828700	1972	1972	1972	1972	0
316	20240326	153200	284828700	1972	1972	1972	1972	0
317	20240326	153100	284828700	1972	1972	1972	1972	0
318	20240326	153000	284828700	1972	1972	1972	1972	2008
319	20240326	152900	280868924	1977	1977	1977	1977	0
320	20240326	152800	280868924	1977	1977	1977	1977	0
321	20240326	152700	280868924	1977	1977	1977	1977	0
322	20240326	152600	280868924	1977	1977	1977	1977	0
323	20240326	152500	280868924	1977	1977	1977	1977	0
324	20240326	152400	280868924	1977	1977	1977	1977	0
325	20240326	152300	280868924	1977	1977	1977	1977	0
326	20240326	152200	280868924	1977	1977	1977	1977	0
327	20240326	152100	280868924	1977	1977	1977	1977	0
328	20240326	152000	280868924	1977	1977	1977	1977	0
329	20240326	151900	280868924	1977	1977	1977	1977	43
330	20240326	151800	280783913	1971	1977	1977	1971	1923
331	20240326	151700	276993375	1977	1977	1977	1977	0
332	20240326	151600	276993375	1977	1977	1977	1977	1314
333	20240326	151500	274395597	1977	1971	1977	1971	136
334	20240326	151400	274127373	1977	1977	1977	1977	83
335	20240326	151300	273963282	1977	1977	1977	1977	2
336	20240326	151200	273959328	1977	1977	1977	1977	0
337	20240326	151100	273959328	1977	1971	1977	1971	205
338	20240326	151000	273554655	1971	1971	1971	1971	0
339	20240326	150900	273554655	1971	1971	1971	1971	0
340	20240326	150800	273554655	1971	1978	1978	1971	131
341	20240326	150700	273296447	1980	1980	1980	1980	0
342	20240326	150600	273296447	1980	1980	1980	1980	20
343	20240326	150500	273256847	1971	1971	1971	1971	155
344	20240326	150400	272951342	1971	1971	1971	1971	0
345	20240326	150300	272951342	1971	1971	1971	1971	0
346	20240326	150200	272951342	1971	1971	1971	1971	114
347	20240326	150100	272726648	1971	1971	1971	1971	89
348	20240326	150000	272551229	1971	1971	1971	1971	0
349	20240326	145900	272551229	1971	1971	1971	1971	0
350	20240326	145800	272551229	1971	1971	1971	1971	145
351	20240326	145700	272265434	1980	1980	1980	1980	1
352	20240326	145600	272263454	1980	1976	1980	1976	2000
353	20240326	145500	268304022	1971	1976	1976	1971	118
354	20240326	145400	268071439	1970	1971	1971	1970	500
355	20240326	145300	267086419	1976	1972	1976	1970	1001
356	20240326	145200	265113924	1976	1976	1976	1972	96
357	20240326	145100	264924596	1972	1974	1974	1972	1000
358	20240326	145000	262952083	1976	1975	1976	1975	143
359	20240326	144900	262669525	1976	1971	1976	1971	144
360	20240326	144800	262385696	1976	1976	1976	1976	30
361	20240326	144700	262326416	1976	1976	1976	1976	2
362	20240326	144600	262322464	1970	1970	1970	1970	97
363	20240326	144500	262131374	1970	1976	1976	1970	12
364	20240326	144400	262107728	1976	1976	1976	1976	2
365	20240326	144300	262103776	1970	1970	1970	1970	0
366	20240326	144200	262103776	1970	1976	1976	1970	122
367	20240326	144100	261863430	1969	1969	1970	1969	1010
368	20240326	144000	259874739	1976	1976	1976	1976	0
369	20240326	143900	259874739	1976	1969	1976	1969	1133
370	20240326	143800	257643855	1976	1976	1976	1976	3
371	20240326	143700	257637927	1976	1976	1976	1976	4
372	20240326	143600	257630023	1969	1969	1969	1969	121
373	20240326	143500	257391774	1976	1976	1976	1976	6
374	20240326	143400	257379918	1976	1976	1976	1976	0
375	20240326	143300	257379918	1976	1976	1976	1976	1
376	20240326	143200	257377942	1969	1976	1976	1969	134
377	20240326	143100	257114075	1979	1979	1979	1979	0
378	20240326	143000	257114075	1979	1979	1979	1979	1
379	20240326	142900	257112096	1969	1968	1969	1968	1315
380	20240326	142800	254524023	1969	1970	1970	1969	951
381	20240326	142700	252651501	1970	1970	1970	1970	0
382	20240326	142600	252651501	1970	1970	1970	1970	145
383	20240326	142500	252365851	1978	1978	1978	1978	1
384	20240326	142400	252363873	1970	1978	1978	1970	52
385	20240326	142300	252261425	1970	1970	1970	1970	134
386	20240326	142200	251997445	1974	1974	1974	1974	20
387	20240326	142100	251957965	1978	1978	1978	1978	0
388	20240326	142000	251957965	1978	1978	1978	1978	1
389	20240326	141900	251955987	1968	1970	1978	1968	1675
390	20240326	141800	248658572	1978	1978	1978	1978	0
391	20240326	141700	248658572	1978	1978	1978	1978	0
392	20240326	141600	248658572	1978	1979	1979	1969	97
393	20240326	141500	248467531	1979	1979	1979	1979	104
394	20240326	141400	248261715	1969	1969	1969	1969	0
395	20240326	141300	248261715	1969	1969	1969	1969	140
396	20240326	141200	247986055	1969	1969	1969	1969	0
397	20240326	141100	247986055	1969	1969	1969	1969	0
398	20240326	141000	247986055	1969	1969	1969	1969	133
399	20240326	140900	247724178	1969	1969	1969	1969	0
400	20240326	140800	247724178	1969	1969	1969	1969	246
401	20240326	140700	247239804	1969	1969	1969	1969	0
402	20240326	140600	247239804	1969	1969	1969	1969	240
403	20240326	140500	246767244	1969	1969	1969	1969	100
404	20240326	140400	246570344	1969	1969	1969	1969	0
405	20240326	140300	246570344	1969	1969	1969	1969	132
406	20240326	140200	246310436	1979	1979	1979	1979	0
407	20240326	140100	246310436	1979	1979	1979	1979	0
408	20240326	140000	246310436	1979	1969	1979	1969	120
409	20240326	135900	246073956	1969	1969	1969	1969	0
410	20240326	135800	246073956	1969	1969	1969	1969	0
411	20240326	135700	246073956	1969	1969	1969	1969	120
412	20240326	135600	245837676	1981	1981	1981	1981	0
413	20240326	135500	245837676	1981	1982	1983	1969	2174
414	20240326	135400	241552422	1972	1972	1972	1972	101
415	20240326	135300	241353250	1972	1972	1972	1972	15
416	20240326	135200	241323670	1972	1972	1972	1972	0
417	20240326	135100	241323670	1972	1972	1972	1972	0
418	20240326	135000	241323670	1972	1973	1973	1972	151
419	20240326	134900	241025890	1972	1972	1972	1972	0
420	20240326	134800	241025890	1972	1973	1982	1972	1300
421	20240326	134700	238453096	1973	1973	1973	1973	58
422	20240326	134600	238338662	1973	1973	1973	1973	0
423	20240326	134500	238338662	1973	1973	1973	1973	250
424	20240326	134400	237845412	1974	1974	1974	1974	92
425	20240326	134300	237663804	1973	1973	1973	1973	0
426	20240326	134200	237663804	1973	1973	1973	1973	0
427	20240326	134100	237663804	1973	1983	1986	1973	1405
428	20240326	134000	234879006	1983	1982	1983	1982	97
429	20240326	133900	234686701	1973	1973	1973	1973	3
430	20240326	133800	234680782	1973	1973	1973	1973	0
431	20240326	133700	234680782	1973	1973	1973	1973	148
432	20240326	133600	234388778	1973	1973	1973	1973	0
433	20240326	133500	234388778	1973	1973	1973	1973	0
434	20240326	133400	234388778	1973	1972	1973	1972	112
435	20240326	133300	234167898	1972	1972	1972	1972	0
436	20240326	133200	234167898	1972	1972	1972	1972	0
437	20240326	133100	234167898	1972	1972	1972	1972	123
438	20240326	133000	233925342	1973	1973	1973	1973	0
439	20240326	132900	233925342	1973	1973	1973	1973	0
440	20240326	132800	233925342	1973	1973	1973	1973	218
441	20240326	132700	233495228	1972	1972	1972	1972	0
442	20240326	132600	233495228	1972	1972	1972	1972	0
443	20240326	132500	233495228	1972	1972	1972	1972	0
444	20240326	132400	233495228	1972	1972	1972	1972	94
445	20240326	132300	233309860	1991	1991	1991	1991	0
446	20240326	132200	233309860	1991	1973	1991	1973	4007
447	20240326	132100	225335996	1973	1970	1973	1970	2112
448	20240326	132000	221169377	1973	1973	1973	1973	0
449	20240326	131900	221169377	1973	1973	1973	1973	1681
450	20240326	131800	217852764	1970	1970	1970	1970	126
451	20240326	131700	217604544	1973	1973	1973	1973	680
452	20240326	131600	216262904	1971	1971	1971	1971	130
453	20240326	131500	216006674	1971	1971	1971	1971	104
454	20240326	131400	215801690	1970	1974	1974	1970	10646
455	20240326	131300	194818416	1973	1973	1973	1973	0
456	20240326	131200	194818416	1973	1973	1973	1973	0
457	20240326	131100	194818416	1973	1979	1979	1973	244
458	20240326	131000	194336374	1979	1979	1979	1979	0
459	20240326	130900	194336374	1979	1979	1979	1979	1
460	20240326	130800	194334395	1971	1972	1972	1971	170
461	20240326	130700	193999275	1971	1971	1971	1971	0
462	20240326	130600	193999275	1971	1971	1971	1971	0
463	20240326	130500	193999275	1971	1971	1971	1971	148
464	20240326	130400	193707567	1971	1971	1971	1971	0
465	20240326	130300	193707567	1971	1971	1971	1971	0
466	20240326	130200	193707567	1971	1971	1971	1971	203
467	20240326	130100	193307454	1971	1971	1971	1971	937
468	20240326	130000	191460627	1972	1975	1975	1972	4954
469	20240326	125900	181680944	1975	1975	1975	1975	111
470	20240326	125800	181461719	1975	1975	1975	1975	1393
471	20240326	125700	178710544	1976	1977	1977	1976	769
472	20240326	125600	177190699	1977	1977	1977	1977	0
473	20240326	125500	177190699	1977	1978	1978	1977	501
474	20240326	125400	176200221	1977	1977	1977	1977	0
475	20240326	125300	176200221	1977	1977	1977	1977	0
476	20240326	125200	176200221	1977	1978	1978	1977	574
477	20240326	125100	175065371	1979	1977	1979	1977	2649
478	20240326	125000	169823216	1977	1977	1977	1977	0
479	20240326	124900	169823216	1977	1977	1977	1977	50
480	20240326	124800	169724366	1979	1979	1979	1979	1000
481	20240326	124700	167745366	1979	1976	1979	1976	1100
482	20240326	124600	165568766	1979	1976	1979	1976	633
483	20240326	124500	164317951	1976	1979	1979	1976	3102
484	20240326	124400	158181710	1980	1986	1986	1980	87
485	20240326	124300	158009438	1986	1980	1986	1980	3
486	20240326	124200	158003486	1980	1985	1986	1980	296
487	20240326	124100	157416490	1980	1980	1980	1980	0
488	20240326	124000	157416490	1980	1980	1980	1980	1
489	20240326	123900	157414510	1985	1985	1985	1985	113
490	20240326	123800	157190205	1986	1986	1986	1986	0
491	20240326	123700	157190205	1986	1986	1986	1986	1
492	20240326	123600	157188219	1979	1979	1979	1979	128
493	20240326	123500	156934907	1979	1979	1979	1979	0
494	20240326	123400	156934907	1979	1979	1979	1979	0
495	20240326	123300	156934907	1979	1979	1979	1979	95
496	20240326	123200	156746902	1979	1979	1979	1979	0
497	20240326	123100	156746902	1979	1979	1979	1979	7
498	20240326	123000	156733049	1979	1982	1982	1979	510
499	20240326	122900	155723223	1982	1982	1982	1982	143
500	20240326	122800	155439797	1983	1983	1983	1983	0
501	20240326	122700	155439797	1983	1983	1983	1983	59
502	20240326	122600	155322800	1982	1982	1982	1982	151
503	20240326	122500	155023518	1983	1983	1983	1983	0
504	20240326	122400	155023518	1983	1983	1983	1983	40
505	20240326	122300	154944198	1983	1983	1983	1983	5
506	20240326	122200	154934283	1983	1983	1983	1983	47
507	20240326	122100	154841082	1982	1982	1982	1982	0
508	20240326	122000	154841082	1982	1982	1982	1982	119
509	20240326	121900	154605224	1983	1983	1983	1983	0
510	20240326	121800	154605224	1983	1983	1983	1983	30
511	20240326	121700	154545734	1983	1983	1983	1983	3
512	20240326	121600	154539785	1983	1983	1984	1983	107
513	20240326	121500	154327547	1983	1983	1983	1983	0
514	20240326	121400	154327547	1983	1980	1983	1980	1493
515	20240326	121300	151370087	1980	1980	1980	1980	133
516	20240326	121200	151106747	1980	1980	1980	1980	5
517	20240326	121100	151096847	1978	1978	1978	1978	0
518	20240326	121000	151096847	1978	1978	1978	1978	139
519	20240326	120900	150821905	1979	1979	1979	1979	488
520	20240326	120800	149856153	1979	1979	1979	1979	250
521	20240326	120700	149361403	1980	1980	1980	1980	141
522	20240326	120600	149082223	1980	1980	1980	1980	0
523	20240326	120500	149082223	1980	1980	1980	1980	100
524	20240326	120400	148884223	1980	1980	1980	1980	0
525	20240326	120300	148884223	1980	1983	1983	1980	141
526	20240326	120200	148605037	1983	1983	1983	1983	0
527	20240326	120100	148605037	1983	1983	1983	1983	0
528	20240326	120000	148605037	1983	1979	1983	1979	127
529	20240326	115900	148353696	1979	1979	1979	1979	0
530	20240326	115800	148353696	1979	1979	1979	1979	3
531	20240326	115700	148347759	1979	1979	1979	1979	123
532	20240326	115600	148104342	1983	1983	1983	1983	0
533	20240326	115500	148104342	1983	1983	1983	1983	0
534	20240326	115400	148104342	1983	1979	1983	1979	101
535	20240326	115300	147904455	1977	1977	1977	1977	0
536	20240326	115200	147904455	1977	1977	1977	1977	0
537	20240326	115100	147904455	1977	1977	1977	1977	0
538	20240326	115000	147904455	1977	1977	1977	1977	504
539	20240326	114900	146908047	1977	1977	1977	1977	168
540	20240326	114800	146575911	1976	1976	1976	1976	0
541	20240326	114700	146575911	1976	1976	1976	1976	169
542	20240326	114600	146241967	1976	1976	1976	1976	0
543	20240326	114500	146241967	1976	1976	1976	1976	0
544	20240326	114400	146241967	1976	1976	1976	1976	101
545	20240326	114300	146042391	1976	1977	1977	1976	105
546	20240326	114200	145834809	1978	1979	1979	1978	650
547	20240326	114100	144549100	1979	1979	1979	1979	126
548	20240326	114000	144299746	1979	1979	1979	1979	0
549	20240326	113900	144299746	1979	1979	1979	1979	0
550	20240326	113800	144299746	1979	1978	1979	1978	189
551	20240326	113700	143925831	1979	1979	1979	1979	437
552	20240326	113600	143061008	1978	1978	1978	1978	0
553	20240326	113500	143061008	1978	1978	1978	1978	0
554	20240326	113400	143061008	1978	1980	1980	1978	1306
555	20240326	113300	140477216	1980	1980	1980	1980	1107
556	20240326	113200	138285356	1980	1980	1980	1980	0
557	20240326	113100	138285356	1980	1980	1980	1980	96
558	20240326	113000	138095276	1980	1980	1980	1980	0
559	20240326	112900	138095276	1980	1980	1980	1980	5
560	20240326	112800	138085376	1980	1981	1981	1980	848
561	20240326	112700	136406083	1981	1982	1982	1981	987
562	20240326	112600	134450349	1982	1982	1982	1982	0
563	20240326	112500	134450349	1982	1982	1982	1982	110
564	20240326	112400	134232329	1984	1984	1984	1984	0
565	20240326	112300	134232329	1984	1984	1984	1984	0
566	20240326	112200	134232329	1984	1984	1984	1984	2
567	20240326	112100	134228361	1982	1982	1982	1982	319
568	20240326	112000	133596103	1983	1983	1983	1983	0
569	20240326	111900	133596103	1983	1983	1983	1983	227
570	20240326	111800	133145962	1983	1985	1985	1983	284
571	20240326	111700	132582705	1986	1986	1986	1986	0
572	20240326	111600	132582705	1986	1986	1986	1986	0
573	20240326	111500	132582705	1986	1986	1986	1986	2
574	20240326	111400	132578733	1987	1987	1987	1987	740
575	20240326	111300	131108353	1988	1988	1988	1988	120
576	20240326	111200	130869793	1988	1988	1988	1988	10
577	20240326	111100	130849913	1988	1989	1989	1988	2
578	20240326	111000	130845936	1987	1989	1989	1987	130
579	20240326	110900	130587566	1989	1989	1989	1989	1
580	20240326	110800	130585577	1988	1989	1989	1988	120
581	20240326	110700	130347012	1984	1987	1987	1984	67
582	20240326	110600	130213937	1988	1988	1988	1988	2
583	20240326	110500	130209961	1987	1988	1988	1987	128
584	20240326	110400	129955624	1988	1988	1988	1988	0
585	20240326	110300	129955624	1988	1988	1988	1988	0
586	20240326	110200	129955624	1988	1988	1988	1988	68
587	20240326	110100	129820440	1989	1989	1989	1989	102
588	20240326	110000	129617562	1989	1989	1989	1989	1000
589	20240326	105900	127628562	1988	1989	1989	1988	4
590	20240326	105800	127620607	1990	1990	1990	1989	103
591	20240326	105700	127415638	1983	1983	1983	1983	0
592	20240326	105600	127415638	1983	1983	1983	1983	0
593	20240326	105500	127415638	1983	1983	1983	1983	146
594	20240326	105400	127126120	1990	1990	1990	1990	0
595	20240326	105300	127126120	1990	1990	1990	1990	0
596	20240326	105200	127126120	1990	1983	1990	1983	91
597	20240326	105100	126945660	1983	1983	1983	1983	0
598	20240326	105000	126945660	1983	1983	1983	1983	0
599	20240326	104900	126945660	1983	1982	1983	1982	101
600	20240326	104800	126745475	1983	1983	1983	1983	1500
601	20240326	104700	123770975	1983	1983	1983	1983	0
602	20240326	104600	123770975	1983	1983	1983	1983	94
603	20240326	104500	123584573	1983	1983	1983	1983	0
604	20240326	104400	123584573	1983	1983	1983	1983	0
605	20240326	104300	123584573	1983	1983	1983	1983	0
606	20240326	104200	123584573	1983	1990	1990	1983	908
607	20240326	104100	121778619	1990	1990	1990	1990	4
608	20240326	104000	121770659	1990	1989	1990	1989	140
609	20240326	103900	121492168	1982	1982	1982	1982	99
610	20240326	103800	121295950	1989	1989	1989	1989	1
611	20240326	103700	121293961	1982	1982	1982	1982	0
612	20240326	103600	121293961	1982	1982	1982	1982	137
613	20240326	103500	121022427	1981	1981	1981	1981	0
614	20240326	103400	121022427	1981	1982	1982	1981	9
615	20240326	103300	121004597	1981	1989	1989	1981	626
616	20240326	103200	119760491	1989	1989	1989	1989	0
617	20240326	103100	119760491	1989	1989	1989	1989	1
618	20240326	103000	119758502	1989	1981	1989	1981	390
619	20240326	102900	118983700	1980	1981	1981	1980	145
620	20240326	102800	118696597	1980	1980	1980	1980	2246
621	20240326	102700	114249517	1981	1981	1981	1981	0
622	20240326	102600	114249517	1981	1981	1981	1981	23
623	20240326	102500	114203954	1981	1989	1989	1981	1179
624	20240326	102400	111867587	1989	1989	1989	1989	0
625	20240326	102300	111867587	1989	1982	1989	1982	1285
626	20240326	102200	109319653	1982	1982	1982	1982	0
627	20240326	102100	109319653	1982	1982	1982	1982	0
628	20240326	102000	109319653	1982	1982	1982	1982	122
629	20240326	101900	109077849	1982	1982	1982	1982	216
630	20240326	101800	108649737	1982	1982	1982	1982	0
631	20240326	101700	108649737	1982	1982	1982	1982	470
632	20240326	101600	107718197	1989	1988	1989	1988	47
633	20240326	101500	107624759	1989	1989	1989	1989	3
634	20240326	101400	107618792	1988	1988	1988	1988	0
635	20240326	101300	107618792	1988	1988	1988	1988	130
636	20240326	101200	107360352	1988	1988	1988	1988	0
637	20240326	101100	107360352	1988	1988	1988	1988	498
638	20240326	101000	106370328	1981	1988	1988	1981	169
639	20240326	100900	106035525	1981	1987	1987	1981	28
640	20240326	100800	105980018	1985	1986	1986	1985	660
641	20240326	100700	104669501	1989	1989	1989	1989	1
642	20240326	100600	104667512	1989	1989	1989	1989	0
643	20240326	100500	104667512	1989	1989	1989	1989	51
644	20240326	100400	104566073	1986	1986	1986	1986	164
645	20240326	100300	104240369	1989	1989	1989	1989	34
646	20240326	100200	104172743	1989	1989	1989	1989	41
647	20240326	100100	104091194	1990	1990	1990	1990	2
648	20240326	100000	104087214	1986	1986	1986	1986	100
649	20240326	095900	103888614	1990	1990	1990	1990	639
650	20240326	095800	102617004	1990	1990	1990	1990	1
651	20240326	095700	102615014	1990	1996	1997	1990	2873
652	20240326	095600	96896084	1996	1996	1996	1996	1
653	20240326	095500	96894088	1991	1991	1991	1991	207
654	20240326	095400	96481951	1991	1997	1997	1991	150
655	20240326	095300	96183295	1997	1997	1997	1997	0
656	20240326	095200	96183295	1997	1997	1997	1997	2
657	20240326	095100	96179301	1991	1991	1991	1991	0
658	20240326	095000	96179301	1991	1997	1997	1991	202
659	20240326	094900	95777107	1991	1997	1997	1991	202
660	20240326	094800	95374913	1990	1991	1991	1990	3025
661	20240326	094700	89353538	2000	2000	2000	2000	0
662	20240326	094600	89353538	2000	2000	2000	2000	0
663	20240326	094500	89353538	2000	2000	2000	2000	1
664	20240326	094400	89351538	1991	1996	1996	1991	2514
665	20240326	094300	84340520	2000	2000	2000	2000	100
666	20240326	094200	84140520	2000	1998	2000	1996	501
667	20240326	094100	83139956	2000	2000	2000	2000	3
668	20240326	094000	83133956	2005	2005	2005	2005	90
669	20240326	093900	82953506	2000	2000	2000	2000	500
670	20240326	093800	81953506	2005	2010	2010	2005	15
671	20240326	093700	81923366	2000	2000	2000	2000	2000
672	20240326	093600	77923366	2010	2005	2010	2005	1387
673	20240326	093500	75140431	2000	2000	2000	2000	115
674	20240326	093400	74910431	2000	2000	2000	2000	200
675	20240326	093300	74510431	2005	2005	2005	2005	17
676	20240326	093200	74476346	2005	2005	2005	2005	0
677	20240326	093100	74476346	2005	2005	2005	2005	642
678	20240326	093000	73189136	2000	2000	2000	2000	0
679	20240326	092900	73189136	2000	2000	2000	2000	0
680	20240326	092800	73189136	2000	2005	2005	2000	266
681	20240326	092700	72656911	2005	2005	2005	2005	0
682	20240326	092600	72656911	2005	2005	2005	2005	3
683	20240326	092500	72650896	2000	1993	2000	1993	4232
684	20240326	092400	64194473	1990	1990	1990	1990	500
685	20240326	092300	63199473	1990	1990	1990	1990	100
686	20240326	092200	63000473	1993	1993	1993	1993	0
687	20240326	092100	63000473	1993	1993	1993	1993	0
688	20240326	092000	63000473	1993	1978	1993	1978	4
689	20240326	091900	62992544	1993	1979	1993	1979	36
690	20240326	091800	62921286	1978	1993	1993	1978	312
691	20240326	091700	62299620	1992	1992	1992	1992	764
692	20240326	091600	60777732	1993	1975	1993	1975	10
693	20240326	091500	60757946	1992	1992	1992	1992	964
694	20240326	091400	58837658	1975	1975	1975	1975	12
695	20240326	091300	58813958	1973	1973	1973	1973	0
696	20240326	091200	58813958	1973	1970	1973	1970	303
697	20240326	091100	58216142	1969	1969	1970	1969	3514
698	20240326	091000	51296906	1969	1968	1969	1965	8670
699	20240326	090900	34227424	1968	1971	1971	1968	6319
700	20240326	090800	21778856	1972	1975	1975	1972	1130
701	20240326	090700	19549176	1975	1976	1976	1975	1949
702	20240326	090600	15699355	1976	1994	1994	1976	7577
703	20240326	090500	679105	1994	1995	1995	1994	213
704	20240326	090400	254370	1995	1995	1995	1995	0
705	20240326	090300	254370	1995	2005	2005	1995	60
706	20240326	090200	134570	1996	1996	1996	1996	5
707	20240326	090100	124590	1995	1995	1995	1995	0
708	20240326	090000	124590	1995	2010	2010	1995	62