KissMeData/032820/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	191700	5570406468	1977	1977	1977	1977	21529
3	20250317	191600	5570406468	1977	1977	1977	1977	0
4	20250317	191500	5570406468	1977	1977	1977	1977	0
5	20250317	191400	5570406468	1977	1977	1977	1977	0
6	20250317	191300	5570406468	1977	1977	1977	1977	0
7	20250317	191200	5570406468	1977	1977	1977	1977	0
8	20250317	191100	5570406468	1977	1977	1977	1977	0
9	20250317	191000	5570406468	1977	1977	1977	1977	0
10	20250317	190900	5570406468	1977	1977	1977	1977	0
11	20250317	190800	5570406468	1977	1977	1977	1977	0
12	20250317	190700	5570406468	1977	1977	1977	1977	0
13	20250317	190600	5570406468	1977	1977	1977	1977	0
14	20250317	190500	5570406468	1977	1977	1977	1977	0
15	20250317	190400	5570406468	1977	1977	1977	1977	0
16	20250317	190300	5570406468	1977	1977	1977	1977	0
17	20250317	190200	5570406468	1977	1977	1977	1977	0
18	20250317	190100	5570406468	1977	1977	1977	1977	0
19	20250317	190000	5570406468	1977	1977	1977	1977	0
20	20250317	185900	5570406468	1977	1977	1977	1977	0
21	20250317	185800	5570406468	1977	1977	1977	1977	0
22	20250317	185700	5570406468	1977	1977	1977	1977	0
23	20250317	185600	5570406468	1977	1977	1977	1977	0
24	20250317	185500	5570406468	1977	1977	1977	1977	0
25	20250317	185400	5570406468	1977	1977	1977	1977	0
26	20250317	185300	5570406468	1977	1977	1977	1977	0
27	20250317	185200	5570406468	1977	1977	1977	1977	0
28	20250317	185100	5570406468	1977	1977	1977	1977	0
29	20250317	185000	5570406468	1977	1977	1977	1977	0
30	20250317	184900	5570406468	1977	1977	1977	1977	0
31	20250317	184800	5570406468	1977	1977	1977	1977	0
32	20250317	184700	5570406468	1977	1977	1977	1977	21529
33	20250317	184600	5570406468	1977	1977	1977	1977	0
34	20250317	184500	5570406468	1977	1977	1977	1977	0
35	20250317	184400	5570406468	1977	1977	1977	1977	0
36	20250317	184300	5570406468	1977	1977	1977	1977	0
37	20250317	184200	5570406468	1977	1977	1977	1977	0
38	20250317	184100	5570406468	1977	1977	1977	1977	0
39	20250317	184000	5570406468	1977	1977	1977	1977	0
40	20250317	183900	5570406468	1977	1977	1977	1977	0
41	20250317	183800	5570406468	1977	1977	1977	1977	0
42	20250317	183700	5570406468	1977	1977	1977	1977	0
43	20250317	183600	5570406468	1977	1977	1977	1977	0
44	20250317	183500	5570406468	1977	1977	1977	1977	0
45	20250317	183400	5570406468	1977	1977	1977	1977	0
46	20250317	183300	5570406468	1977	1977	1977	1977	0
47	20250317	183200	5570406468	1977	1977	1977	1977	0
48	20250317	183100	5570406468	1977	1977	1977	1977	0
49	20250317	183000	5570406468	1977	1977	1977	1977	0
50	20250317	182900	5570406468	1977	1977	1977	1977	0
51	20250317	182800	5570406468	1977	1977	1977	1977	0
52	20250317	182700	5570406468	1977	1977	1977	1977	0
53	20250317	182600	5570406468	1977	1977	1977	1977	0
54	20250317	182500	5570406468	1977	1977	1977	1977	0
55	20250317	182400	5570406468	1977	1977	1977	1977	0
56	20250317	182300	5570406468	1977	1977	1977	1977	0
57	20250317	182200	5570406468	1977	1977	1977	1977	0
58	20250317	182100	5570406468	1977	1977	1977	1977	0
59	20250317	182000	5570406468	1977	1977	1977	1977	0
60	20250317	181900	5570406468	1977	1977	1977	1977	0
61	20250317	181800	5570406468	1977	1977	1977	1977	0
62	20250317	181700	5570406468	1977	1977	1977	1977	21529
63	20250317	181600	5570406468	1977	1977	1977	1977	0
64	20250317	181500	5570406468	1977	1977	1977	1977	0
65	20250317	181400	5570406468	1977	1977	1977	1977	0
66	20250317	181300	5570406468	1977	1977	1977	1977	0
67	20250317	181200	5570406468	1977	1977	1977	1977	0
68	20250317	181100	5570406468	1977	1977	1977	1977	0
69	20250317	181000	5570406468	1977	1977	1977	1977	0
70	20250317	180900	5570406468	1977	1977	1977	1977	0
71	20250317	180800	5570406468	1977	1977	1977	1977	0
72	20250317	180700	5570406468	1977	1977	1977	1977	0
73	20250317	180600	5570406468	1977	1977	1977	1977	0
74	20250317	180500	5570406468	1977	1977	1977	1977	0
75	20250317	180400	5570406468	1977	1977	1977	1977	0
76	20250317	180300	5570406468	1977	1977	1977	1977	0
77	20250317	180200	5570406468	1977	1977	1977	1977	0
78	20250317	180100	5570406468	1977	1977	1977	1977	0
79	20250317	180000	5570406468	1977	1977	1977	1977	0
80	20250317	175900	5570406468	1977	1977	1977	1977	0
81	20250317	175800	5570406468	1977	1977	1977	1977	0
82	20250317	175700	5570406468	1977	1977	1977	1977	0
83	20250317	175600	5570406468	1977	1977	1977	1977	0
84	20250317	175500	5570406468	1977	1977	1977	1977	0
85	20250317	175400	5570406468	1977	1977	1977	1977	0
86	20250317	175300	5570406468	1977	1977	1977	1977	0
87	20250317	175200	5570406468	1977	1977	1977	1977	0
88	20250317	175100	5570406468	1977	1977	1977	1977	0
89	20250317	175000	5570406468	1977	1977	1977	1977	0
90	20250317	174900	5570406468	1977	1977	1977	1977	0
91	20250317	174800	5570406468	1977	1977	1977	1977	0
92	20250317	174700	5570406468	1977	1977	1977	1977	21529
93	20250317	174600	5570406468	1977	1977	1977	1977	0
94	20250317	174500	5570406468	1977	1977	1977	1977	0
95	20250317	174400	5570406468	1977	1977	1977	1977	0
96	20250317	174300	5570406468	1977	1977	1977	1977	0
97	20250317	174200	5570406468	1977	1977	1977	1977	0
98	20250317	174100	5570406468	1977	1977	1977	1977	0
99	20250317	174000	5570406468	1977	1977	1977	1977	0
100	20250317	173900	5570406468	1977	1977	1977	1977	0
101	20250317	173800	5570406468	1977	1977	1977	1977	0
102	20250317	173700	5570406468	1977	1977	1977	1977	0
103	20250317	173600	5570406468	1977	1977	1977	1977	0
104	20250317	173500	5570406468	1977	1977	1977	1977	0
105	20250317	173400	5570406468	1977	1977	1977	1977	0
106	20250317	173300	5570406468	1977	1977	1977	1977	0
107	20250317	173200	5570406468	1977	1977	1977	1977	0
108	20250317	173100	5570406468	1977	1977	1977	1977	0
109	20250317	173000	5570406468	1977	1977	1977	1977	0
110	20250317	172900	5570406468	1977	1977	1977	1977	0
111	20250317	172800	5570406468	1977	1977	1977	1977	0
112	20250317	172700	5570406468	1977	1977	1977	1977	0
113	20250317	172600	5570406468	1977	1977	1977	1977	0
114	20250317	172500	5570406468	1977	1977	1977	1977	0
115	20250317	172400	5570406468	1977	1977	1977	1977	0
116	20250317	172300	5570406468	1977	1977	1977	1977	0
117	20250317	172200	5570406468	1977	1977	1977	1977	0
118	20250317	172100	5570406468	1977	1977	1977	1977	0
119	20250317	172000	5570406468	1977	1977	1977	1977	0
120	20250317	171900	5570406468	1977	1977	1977	1977	0
121	20250317	171800	5570406468	1977	1977	1977	1977	0
122	20250317	171700	5570406468	1977	1977	1977	1977	21529
123	20250317	171600	5570406468	1977	1977	1977	1977	0
124	20250317	171500	5570406468	1977	1977	1977	1977	0
125	20250317	171400	5570406468	1977	1977	1977	1977	0
126	20250317	171300	5570406468	1977	1977	1977	1977	0
127	20250317	171200	5570406468	1977	1977	1977	1977	0
128	20250317	171100	5570406468	1977	1977	1977	1977	0
129	20250317	171000	5570406468	1977	1977	1977	1977	0
130	20250317	170900	5570406468	1977	1977	1977	1977	0
131	20250317	170800	5570406468	1977	1977	1977	1977	0
132	20250317	170700	5570406468	1977	1977	1977	1977	0
133	20250317	170600	5570406468	1977	1977	1977	1977	0
134	20250317	170500	5570406468	1977	1977	1977	1977	0
135	20250317	170400	5570406468	1977	1977	1977	1977	0
136	20250317	170300	5570406468	1977	1977	1977	1977	0
137	20250317	170200	5570406468	1977	1977	1977	1977	0
138	20250317	170100	5570406468	1977	1977	1977	1977	0
139	20250317	170000	5570406468	1977	1977	1977	1977	0
140	20250317	165900	5570406468	1977	1977	1977	1977	0
141	20250317	165800	5570406468	1977	1977	1977	1977	0
142	20250317	165700	5570406468	1977	1977	1977	1977	0
143	20250317	165600	5570406468	1977	1977	1977	1977	0
144	20250317	165500	5570406468	1977	1977	1977	1977	0
145	20250317	165400	5570406468	1977	1977	1977	1977	0
146	20250317	165300	5570406468	1977	1977	1977	1977	0
147	20250317	165200	5570406468	1977	1977	1977	1977	0
148	20250317	165100	5570406468	1977	1977	1977	1977	0
149	20250317	165000	5570406468	1977	1977	1977	1977	0
150	20250317	164900	5570406468	1977	1977	1977	1977	0
151	20250317	164800	5570406468	1977	1977	1977	1977	0
152	20250317	164700	5570406468	1977	1977	1977	1977	21529
153	20250317	164600	5570406468	1977	1977	1977	1977	0
154	20250317	164500	5570406468	1977	1977	1977	1977	0
155	20250317	164400	5570406468	1977	1977	1977	1977	0
156	20250317	164300	5570406468	1977	1977	1977	1977	0
157	20250317	164200	5570406468	1977	1977	1977	1977	0
158	20250317	164100	5570406468	1977	1977	1977	1977	0
159	20250317	164000	5570406468	1977	1977	1977	1977	0
160	20250317	163900	5570406468	1977	1977	1977	1977	0
161	20250317	163800	5570406468	1977	1977	1977	1977	0
162	20250317	163700	5570406468	1977	1977	1977	1977	0
163	20250317	163600	5570406468	1977	1977	1977	1977	0
164	20250317	163500	5570406468	1977	1977	1977	1977	0
165	20250317	163400	5570406468	1977	1977	1977	1977	0
166	20250317	163300	5570406468	1977	1977	1977	1977	0
167	20250317	163200	5570406468	1977	1977	1977	1977	0
168	20250317	163100	5570406468	1977	1977	1977	1977	0
169	20250317	163000	5570406468	1977	1977	1977	1977	0
170	20250317	162900	5570406468	1977	1977	1977	1977	0
171	20250317	162800	5570406468	1977	1977	1977	1977	0
172	20250317	162700	5570406468	1977	1977	1977	1977	0
173	20250317	162600	5570406468	1977	1977	1977	1977	0
174	20250317	162500	5570406468	1977	1977	1977	1977	0
175	20250317	162400	5570406468	1977	1977	1977	1977	0
176	20250317	162300	5570406468	1977	1977	1977	1977	0
177	20250317	162200	5570406468	1977	1977	1977	1977	0
178	20250317	162100	5570406468	1977	1977	1977	1977	0
179	20250317	162000	5570406468	1977	1977	1977	1977	0
180	20250317	161900	5570406468	1977	1977	1977	1977	0
181	20250317	161800	5570406468	1977	1977	1977	1977	0
182	20250317	161700	5570406468	1977	1977	1977	1977	21529
183	20250317	161600	5570406468	1977	1977	1977	1977	0
184	20250317	161500	5570406468	1977	1977	1977	1977	0
185	20250317	161400	5570406468	1977	1977	1977	1977	0
186	20250317	161300	5570406468	1977	1977	1977	1977	0
187	20250317	161200	5570406468	1977	1977	1977	1977	0
188	20250317	161100	5570406468	1977	1977	1977	1977	0
189	20250317	161000	5570406468	1977	1977	1977	1977	0
190	20250317	160900	5570406468	1977	1977	1977	1977	0
191	20250317	160800	5570406468	1977	1977	1977	1977	0
192	20250317	160700	5570406468	1977	1977	1977	1977	0
193	20250317	160600	5570406468	1977	1977	1977	1977	0
194	20250317	160500	5570406468	1977	1977	1977	1977	0
195	20250317	160400	5570406468	1977	1977	1977	1977	0
196	20250317	160300	5570406468	1977	1977	1977	1977	0
197	20250317	160200	5570406468	1977	1977	1977	1977	0
198	20250317	160100	5570406468	1977	1977	1977	1977	0
199	20250317	160000	5570406468	1977	1977	1977	1977	0
200	20250317	155900	5570406468	1977	1977	1977	1977	0
201	20250317	155800	5570406468	1977	1977	1977	1977	0
202	20250317	155700	5570406468	1977	1977	1977	1977	0
203	20250317	155600	5570406468	1977	1977	1977	1977	0
204	20250317	155500	5570406468	1977	1977	1977	1977	0
205	20250317	155400	5570406468	1977	1977	1977	1977	0
206	20250317	155300	5570406468	1977	1977	1977	1977	0
207	20250317	155200	5570406468	1977	1977	1977	1977	0
208	20250317	155100	5570406468	1977	1977	1977	1977	0
209	20250317	155000	5570406468	1977	1977	1977	1977	0
210	20250317	154900	5570406468	1977	1977	1977	1977	0
211	20250317	154800	5570406468	1977	1977	1977	1977	0
212	20250317	154700	5570406468	1977	1977	1977	1977	21529
213	20250317	154600	5570406468	1977	1977	1977	1977	0
214	20250317	154500	5570406468	1977	1977	1977	1977	0
215	20250317	154400	5570406468	1977	1977	1977	1977	0
216	20250317	154300	5570406468	1977	1977	1977	1977	0
217	20250317	154200	5570406468	1977	1977	1977	1977	0
218	20250317	154100	5570406468	1977	1977	1977	1977	0
219	20250317	154000	5570406468	1977	1977	1977	1977	0
220	20250317	153900	5570406468	1977	1977	1977	1977	0
221	20250317	153800	5570406468	1977	1977	1977	1977	0
222	20250317	153700	5570406468	1977	1977	1977	1977	0
223	20250317	153600	5570406468	1977	1977	1977	1977	0
224	20250317	153500	5570406468	1977	1977	1977	1977	0
225	20250317	153400	5570406468	1977	1977	1977	1977	0
226	20250317	153300	5570406468	1977	1977	1977	1977	0
227	20250317	153200	5570406468	1977	1977	1977	1977	0
228	20250317	153100	5570406468	1977	1977	1977	1977	0
229	20250317	153000	5570406468	1977	1977	1977	1977	21529
230	20250317	152900	5527843635	1976	1976	1976	1976	0
231	20250317	152800	5527843635	1976	1976	1976	1976	0
232	20250317	152700	5527843635	1976	1976	1976	1976	0
233	20250317	152600	5527843635	1976	1976	1976	1976	0
234	20250317	152500	5527843635	1976	1976	1976	1976	0
235	20250317	152400	5527843635	1976	1976	1976	1976	0
236	20250317	152300	5527843635	1976	1976	1976	1976	0
237	20250317	152200	5527843635	1976	1976	1976	1976	0
238	20250317	152100	5527843635	1976	1976	1976	1976	0
239	20250317	152000	5527843635	1976	1976	1976	1976	0
240	20250317	151900	5527843635	1976	1975	1976	1975	4605
241	20250317	151800	5518748740	1975	1974	1975	1974	3187
242	20250317	151700	5512456537	1974	1974	1974	1972	19727
243	20250317	151600	5473543250	1974	1973	1974	1973	6699
244	20250317	151500	5460319742	1973	1972	1973	1972	2150
245	20250317	151400	5456078713	1972	1973	1973	1972	7273
246	20250317	151300	5441729419	1973	1973	1974	1973	6266
247	20250317	151200	5429365684	1973	1973	1974	1973	5127
248	20250317	151100	5419250080	1973	1974	1974	1973	2716
249	20250317	151000	5413890815	1974	1974	1974	1972	11248
250	20250317	150900	5391700307	1974	1974	1974	1973	3251
251	20250317	150800	5385283689	1974	1974	1974	1973	1188
252	20250317	150700	5382938977	1974	1974	1974	1973	4439
253	20250317	150600	5374179610	1974	1973	1974	1973	3701
254	20250317	150500	5366877427	1973	1973	1973	1973	12858
255	20250317	150400	5341508593	1973	1973	1973	1972	8410
256	20250317	150300	5324917699	1973	1973	1973	1972	7045
257	20250317	150200	5311018914	1973	1973	1973	1973	10491
258	20250317	150100	5290320171	1974	1973	1974	1973	9304
259	20250317	150000	5271960645	1973	1973	1973	1973	4717
260	20250317	145900	5262654004	1973	1974	1974	1973	16275
261	20250317	145800	5230542216	1973	1974	1974	1973	5570
262	20250317	145700	5219547181	1974	1974	1974	1973	3857
263	20250317	145600	5211936501	1974	1974	1974	1973	5760
264	20250317	145500	5200567761	1974	1974	1974	1973	5109
265	20250317	145400	5190485965	1974	1975	1975	1973	18538
266	20250317	145300	5153892871	1974	1975	1976	1974	42661
267	20250317	145200	5069634773	1976	1976	1976	1975	1727
268	20250317	145100	5066223221	1975	1977	1977	1975	8518
269	20250317	145000	5049398845	1976	1976	1976	1976	12332
270	20250317	144900	5025030813	1976	1977	1977	1975	32417
271	20250317	144800	4960975944	1977	1977	1977	1976	7090
272	20250317	144700	4946961793	1977	1977	1977	1976	6129
273	20250317	144600	4934848292	1977	1978	1979	1977	22126
274	20250317	144500	4891104088	1977	1979	1979	1977	71943
275	20250317	144400	4748811640	1979	1979	1979	1978	6571
276	20250317	144300	4735808756	1979	1979	1979	1978	821
277	20250317	144200	4734184647	1978	1980	1980	1978	9065
278	20250317	144100	4716252118	1979	1979	1979	1978	4480
279	20250317	144000	4707387232	1979	1980	1980	1978	15751
280	20250317	143900	4676217012	1980	1980	1980	1979	2159
281	20250317	143800	4671943749	1980	1980	1980	1979	1046
282	20250317	143700	4669873169	1980	1980	1980	1980	10495
283	20250317	143600	4649093069	1980	1980	1981	1980	7453
284	20250317	143500	4634336117	1980	1981	1981	1980	8581
285	20250317	143400	4617345690	1981	1980	1981	1980	6210
286	20250317	143300	4605049888	1981	1981	1981	1980	628
287	20250317	143200	4603806298	1980	1980	1981	1980	3216
288	20250317	143100	4597438587	1980	1981	1981	1980	1752
289	20250317	143000	4593968360	1981	1980	1981	1980	316
290	20250317	142900	4593342552	1981	1980	1981	1980	23622
291	20250317	142800	4546565118	1981	1982	1982	1981	24939
292	20250317	142700	4497160524	1982	1982	1982	1981	36
293	20250317	142600	4497089177	1982	1982	1983	1982	3427
294	20250317	142500	4490296861	1983	1983	1983	1983	124
295	20250317	142400	4490050969	1983	1984	1984	1982	3667
296	20250317	142300	4482782705	1984	1982	1984	1982	3442
297	20250317	142200	4475958258	1981	1981	1982	1981	1144
298	20250317	142100	4473691851	1981	1982	1982	1981	262
299	20250317	142000	4473172667	1982	1982	1982	1981	38
300	20250317	141900	4473097353	1981	1982	1982	1981	1731
301	20250317	141800	4469668129	1981	1982	1982	1981	2535
302	20250317	141700	4464646259	1982	1982	1982	1981	526
303	20250317	141600	4463604102	1982	1982	1982	1981	2635
304	20250317	141500	4458384001	1982	1983	1983	1982	1671
305	20250317	141400	4455072074	1982	1982	1983	1982	2207
306	20250317	141300	4450697750	1982	1982	1982	1981	8638
307	20250317	141200	4433577241	1983	1983	1983	1983	1317
308	20250317	141100	4430965630	1983	1984	1984	1983	4231
309	20250317	141000	4422575541	1984	1983	1984	1982	401
310	20250317	140900	4421780457	1984	1983	1984	1983	3578
311	20250317	140800	4414685083	1983	1983	1983	1983	73
312	20250317	140700	4414540324	1983	1983	1983	1983	3087
313	20250317	140600	4408418803	1983	1982	1983	1982	1589
314	20250317	140500	4405268272	1982	1982	1982	1982	1841
315	20250317	140400	4401619410	1982	1982	1982	1982	120
316	20250317	140300	4401381570	1981	1983	1983	1981	11715
317	20250317	140200	4378170579	1983	1983	1985	1983	2768
318	20250317	140100	4372680281	1983	1985	1985	1983	14207
319	20250317	140000	4344501485	1985	1985	1985	1984	2076
320	20250317	135900	4340380779	1985	1985	1986	1985	2035
321	20250317	135800	4336340803	1985	1985	1985	1985	4370
322	20250317	135700	4327666353	1985	1985	1986	1985	4056
323	20250317	135600	4319615063	1985	1986	1986	1985	5476
324	20250317	135500	4308745183	1985	1986	1986	1985	2079
325	20250317	135400	4304618289	1985	1987	1987	1985	1643
326	20250317	135300	4301356601	1987	1986	1987	1986	2976
327	20250317	135200	4295446255	1986	1986	1986	1986	1406
328	20250317	135100	4292653939	1987	1988	1988	1986	7706
329	20250317	135000	4277343653	1987	1987	1987	1987	173
330	20250317	134900	4276999902	1987	1987	1987	1987	1935
331	20250317	134800	4273155057	1988	1986	1988	1986	2558
332	20250317	134700	4268072317	1987	1987	1987	1987	975
333	20250317	134600	4266134992	1987	1988	1988	1987	3193
334	20250317	134500	4259790393	1988	1988	1988	1988	54
335	20250317	134400	4259683041	1987	1987	1987	1987	1654
336	20250317	134300	4256396543	1988	1988	1988	1988	168
337	20250317	134200	4256062559	1988	1988	1988	1987	91
338	20250317	134100	4255881724	1988	1988	1988	1988	20
339	20250317	134000	4255841964	1988	1988	1988	1988	1525
340	20250317	133900	4252810264	1988	1987	1988	1987	1662
341	20250317	133800	4249507805	1987	1987	1987	1987	19
342	20250317	133700	4249470052	1987	1986	1987	1986	202
343	20250317	133600	4249068679	1986	1987	1987	1986	502
344	20250317	133500	4248071706	1987	1986	1988	1986	3666
345	20250317	133400	4240786526	1985	1986	1986	1985	750
346	20250317	133300	4239297526	1986	1986	1986	1986	304
347	20250317	133200	4238693782	1986	1986	1986	1985	2276
348	20250317	133100	4234173897	1986	1985	1986	1985	1511
349	20250317	133000	4231173416	1985	1986	1986	1985	1419
350	20250317	132900	4228355283	1986	1987	1987	1983	20357
351	20250317	132800	4187951797	1988	1987	1988	1986	1401
352	20250317	132700	4185168509	1988	1987	1988	1987	534
353	20250317	132600	4184107442	1988	1987	1988	1987	3
354	20250317	132500	4184101480	1987	1987	1988	1987	795
355	20250317	132400	4182521806	1987	1987	1987	1987	3700
356	20250317	132300	4175169906	1987	1987	1987	1987	103
357	20250317	132200	4174965245	1988	1987	1988	1987	1688
358	20250317	132100	4171611095	1987	1987	1987	1987	845
359	20250317	132000	4169932080	1988	1987	1988	1987	1002
360	20250317	131900	4167941104	1987	1988	1988	1987	2539
361	20250317	131800	4162896086	1988	1988	1988	1987	844
362	20250317	131700	4161218314	1989	1989	1989	1989	20
363	20250317	131600	4161178534	1989	1990	1991	1988	3637
364	20250317	131500	4153943603	1990	1988	1990	1988	259
365	20250317	131400	4153428507	1990	1991	1991	1990	5045
366	20250317	131300	4143388937	1991	1989	1991	1989	6426
367	20250317	131200	4130597510	1989	1988	1990	1988	4409
368	20250317	131100	4121826017	1987	1988	1988	1987	1263
369	20250317	131000	4119315373	1988	1988	1988	1988	177
370	20250317	130900	4118963497	1988	1989	1989	1988	703
371	20250317	130800	4117565440	1989	1990	1990	1989	489
372	20250317	130700	4116592808	1989	1988	1989	1987	6676
373	20250317	130600	4103317794	1986	1987	1987	1986	2418
374	20250317	130500	4098513634	1986	1987	1987	1986	692
375	20250317	130400	4097138980	1987	1986	1987	1986	5628
376	20250317	130300	4085960755	1987	1986	1987	1986	1200
377	20250317	130200	4083577355	1987	1986	1987	1986	5303
378	20250317	130100	4073045596	1986	1985	1986	1985	247
379	20250317	130000	4072555084	1986	1985	1986	1985	195
380	20250317	125900	4072167989	1985	1986	1986	1985	3998
381	20250317	125800	4064231610	1986	1986	1986	1985	4125
382	20250317	125700	4056039373	1987	1989	1989	1987	4719
383	20250317	125600	4046661066	1989	1989	1989	1989	2324
384	20250317	125500	4042038630	1988	1987	1988	1987	1396
385	20250317	125400	4039263733	1988	1988	1988	1988	4199
386	20250317	125300	4030916121	1988	1988	1988	1988	351
387	20250317	125200	4030218333	1988	1987	1988	1987	1486
388	20250317	125100	4027264531	1987	1987	1987	1986	3505
389	20250317	125000	4020300496	1986	1986	1986	1986	2018
390	20250317	124900	4016292748	1985	1985	1985	1984	2431
391	20250317	124800	4011468931	1985	1985	1985	1985	475
392	20250317	124700	4010526056	1985	1985	1985	1985	50
393	20250317	124600	4010426806	1985	1986	1986	1985	100
394	20250317	124500	4010228256	1985	1985	1985	1985	4317
395	20250317	124400	4001659011	1986	1986	1987	1985	1049
396	20250317	124300	3999576692	1985	1986	1986	1985	1600
397	20250317	124200	3996399169	1986	1986	1986	1986	1690
398	20250317	124100	3993042829	1986	1985	1986	1985	1090
399	20250317	124000	3990878543	1985	1985	1985	1985	5387
400	20250317	123900	3980185348	1984	1985	1985	1984	1757
401	20250317	123800	3976699255	1985	1984	1985	1984	72
402	20250317	123700	3976556401	1984	1984	1985	1984	3861
403	20250317	123600	3968895970	1984	1984	1984	1984	92
404	20250317	123500	3968713442	1984	1984	1984	1984	325
405	20250317	123400	3968068642	1984	1983	1984	1983	6783
406	20250317	123300	3954614953	1983	1983	1984	1983	254
407	20250317	123200	3954111190	1984	1982	1984	1982	396
408	20250317	123100	3953325766	1982	1983	1983	1982	527
409	20250317	123000	3952280847	1983	1983	1983	1983	1692
410	20250317	122900	3948925611	1983	1983	1983	1983	219
411	20250317	122800	3948491334	1982	1983	1983	1982	614
412	20250317	122700	3947273874	1983	1983	1983	1983	100
413	20250317	122600	3947075574	1982	1982	1983	1982	2221
414	20250317	122500	3942673547	1983	1983	1983	1983	904
415	20250317	122400	3940880915	1983	1983	1983	1982	1200
416	20250317	122300	3938502500	1983	1983	1983	1983	1296
417	20250317	122200	3935932532	1981	1983	1983	1981	20
418	20250317	122100	3935892897	1983	1983	1983	1980	20791
419	20250317	122000	3894716975	1981	1983	1983	1981	4573
420	20250317	121900	3885656053	1982	1982	1982	1982	2090
421	20250317	121800	3881513673	1982	1983	1983	1982	2536
422	20250317	121700	3876486791	1983	1983	1983	1983	1
423	20250317	121600	3876484808	1982	1982	1982	1982	1022
424	20250317	121500	3874459204	1982	1982	1982	1982	1175
425	20250317	121400	3872130354	1982	1981	1983	1981	1763
426	20250317	121300	3868636123	1981	1981	1982	1981	242
427	20250317	121200	3868156598	1981	1981	1982	1981	944
428	20250317	121100	3866286034	1982	1982	1982	1982	12
429	20250317	121000	3866262250	1981	1981	1981	1981	2913
430	20250317	120900	3860491597	1980	1981	1981	1980	2749
431	20250317	120800	3855047312	1981	1980	1981	1980	10814
432	20250317	120700	3833634691	1979	1980	1980	1979	2919
433	20250317	120600	3827857969	1979	1979	1980	1979	5721
434	20250317	120500	3816536109	1979	1979	1979	1979	2449
435	20250317	120400	3811689538	1979	1979	1979	1978	2253
436	20250317	120300	3807231168	1979	1979	1979	1978	4838
437	20250317	120200	3797659367	1979	1980	1980	1978	9734
438	20250317	120100	3778398841	1979	1980	1980	1979	2868
439	20250317	120000	3772722201	1980	1980	1980	1979	16608
440	20250317	115900	3739844756	1980	1981	1981	1980	4445
441	20250317	115800	3731042297	1981	1981	1981	1980	3918
442	20250317	115700	3723281489	1981	1981	1981	1981	4241
443	20250317	115600	3714880068	1981	1982	1982	1980	4905
444	20250317	115500	3705166414	1981	1981	1982	1981	100
445	20250317	115400	3704968294	1981	1983	1983	1980	6355
446	20250317	115300	3692381133	1983	1984	1984	1983	3224
447	20250317	115200	3685986699	1984	1984	1984	1983	727
448	20250317	115100	3684544337	1984	1984	1984	1983	1116
449	20250317	115000	3682330889	1984	1983	1984	1983	1490
450	20250317	114900	3679375619	1984	1983	1984	1983	102
451	20250317	114800	3679173352	1985	1983	1985	1983	154
452	20250317	114700	3678867928	1983	1981	1983	1981	1062
453	20250317	114600	3676762942	1980	1980	1980	1980	0
454	20250317	114500	3676762942	1980	1983	1983	1980	4104
455	20250317	114400	3668635907	1979	1982	1986	1979	4130
456	20250317	114300	3660453170	1980	1980	1980	1979	36361
457	20250317	114200	3588458406	1980	1980	1980	1979	1764
458	20250317	114100	3584966086	1980	1980	1980	1979	4456
459	20250317	114000	3576147453	1980	1981	1982	1979	6231
460	20250317	113900	3563807611	1981	1981	1982	1978	15613
461	20250317	113800	3532907278	1980	1981	1981	1979	9583
462	20250317	113700	3513941275	1980	1981	1981	1980	14493
463	20250317	113600	3485242138	1981	1980	1981	1980	9012
464	20250317	113500	3467396142	1980	1980	1981	1980	1398
465	20250317	113400	3464628100	1980	1984	1984	1980	100034
466	20250317	113300	3266508200	1985	1984	1986	1984	1126
467	20250317	113200	3264273090	1987	1983	1987	1981	10892
468	20250317	113100	3242682522	1987	1983	1987	1983	2847
469	20250317	113000	3237036022	1981	1983	1983	1981	4604
470	20250317	112900	3227910468	1983	1983	1983	1982	7024
471	20250317	112800	3213987485	1983	1986	1987	1982	110480
472	20250317	112700	2994685713	1987	1987	1987	1986	5939
473	20250317	112600	2982890683	1986	1987	1987	1986	19020
474	20250317	112500	2945115618	1988	1988	1988	1986	14335
475	20250317	112400	2916634704	1988	1989	1989	1987	13174
476	20250317	112300	2890454602	1989	1988	1989	1988	1262
477	20250317	112200	2887945726	1988	1988	1989	1987	8525
478	20250317	112100	2871000850	1989	1989	1989	1988	5178
479	20250317	112000	2860706231	1989	1989	1989	1989	1440
480	20250317	111900	2857842071	1990	1988	1990	1988	7656
481	20250317	111800	2842618927	1989	1989	1989	1989	3746
482	20250317	111700	2835168133	1989	1988	1989	1988	984
483	20250317	111600	2833211503	1988	1990	1990	1988	19756
484	20250317	111500	2793914991	1990	1990	1991	1990	7450
485	20250317	111400	2779089210	1990	1990	1990	1990	1935
486	20250317	111300	2775238560	1990	1990	1990	1990	201
487	20250317	111200	2774838570	1990	1990	1990	1990	8988
488	20250317	111100	2756952450	1990	1990	1990	1989	4356
489	20250317	111000	2748286662	1990	1990	1991	1990	16976
490	20250317	110900	2714504402	1990	1991	1991	1990	5371
491	20250317	110800	2703815806	1990	1992	1992	1990	13668
492	20250317	110700	2676613393	1990	1992	1992	1990	30056
493	20250317	110600	2616800739	1992	1991	1992	1991	23727
494	20250317	110500	2569560280	1991	1992	1992	1991	2266
495	20250317	110400	2565048609	1992	1994	1994	1992	5527
496	20250317	110300	2554037955	1993	1993	1993	1993	2349
497	20250317	110200	2549356398	1993	1993	1993	1992	45
498	20250317	110100	2549266729	1992	1992	1992	1992	1501
499	20250317	110000	2546276737	1992	1993	1993	1992	1296
500	20250317	105900	2543694809	1993	1994	1994	1993	6351
501	20250317	105800	2531036258	1994	1994	1994	1993	5800
502	20250317	105700	2519475858	1993	1993	1994	1993	4673
503	20250317	105600	2510162566	1993	1993	1994	1993	1451
504	20250317	105500	2507269703	1993	1992	1994	1992	2028
505	20250317	105400	2503226231	1992	1992	1993	1992	3343
506	20250317	105300	2496565975	1992	1993	1993	1992	20370
507	20250317	105200	2455979650	1993	1994	1994	1993	2934
508	20250317	105100	2450132166	1994	1993	1994	1993	1914
509	20250317	105000	2446317533	1993	1994	1994	1993	1937
510	20250317	104900	2442456950	1994	1995	1995	1994	8361
511	20250317	104800	2425781609	1995	1994	1995	1994	8071
512	20250317	104700	2409680772	1994	1993	1994	1993	999
513	20250317	104600	2407689742	1994	1995	1995	1994	1931
514	20250317	104500	2403838614	1994	1994	1995	1993	6007
515	20250317	104400	2391863042	1994	1993	1994	1993	2849
516	20250317	104300	2386184978	1994	1993	1994	1993	5207
517	20250317	104200	2375802720	1994	1994	1994	1993	5036
518	20250317	104100	2365765688	1994	1994	1994	1994	146
519	20250317	104000	2365474564	1994	1995	1995	1993	5291
520	20250317	103900	2354924517	1995	1996	1996	1995	751
521	20250317	103800	2353426263	1996	1994	1996	1994	3341
522	20250317	103700	2346763023	1994	1996	1996	1994	4975
523	20250317	103600	2336839828	1996	1995	1996	1995	101
524	20250317	103500	2336638250	1996	1996	1996	1995	294
525	20250317	103400	2336051626	1995	1995	1997	1995	1033
526	20250317	103300	2333989590	1995	1996	1996	1995	1011
527	20250317	103200	2331972133	1996	1996	1996	1996	555
528	20250317	103100	2330864353	1996	1996	1996	1995	1416
529	20250317	103000	2328038117	1996	1997	1997	1996	5768
530	20250317	102900	2316520571	1997	1998	1998	1997	2252
531	20250317	102800	2312023028	1998	1999	1999	1998	1112
532	20250317	102700	2309801146	1999	1998	1999	1998	3041
533	20250317	102600	2303722189	1998	1998	1999	1998	4435
534	20250317	102500	2294860160	1998	1998	1998	1998	1159
535	20250317	102400	2292544478	1997	1995	1997	1993	22165
536	20250317	102300	2248306299	1995	1995	1995	1995	2676
537	20250317	102200	2242967679	1995	1995	1995	1993	4810
538	20250317	102100	2233373952	1994	1994	1994	1994	643
539	20250317	102000	2232091810	1994	1994	1994	1994	1329
540	20250317	101900	2229441784	1995	1995	1995	1994	1953
541	20250317	101800	2225546617	1995	1996	1996	1994	5222
542	20250317	101700	2215127822	1996	1995	1996	1995	5252
543	20250317	101600	2204649698	1995	1994	1995	1993	3664
544	20250317	101500	2197347095	1994	1993	1994	1993	3197
545	20250317	101400	2190973489	1992	1993	1994	1992	2256
546	20250317	101300	2186476138	1993	1993	1994	1993	73
547	20250317	101200	2186330596	1995	1995	1995	1995	3
548	20250317	101100	2186324611	1995	1994	1995	1994	1169
549	20250317	101000	2183993310	1994	1992	1994	1992	2154
550	20250317	100900	2179700277	1993	1992	1994	1992	2305
551	20250317	100800	2175107036	1992	1991	1992	1991	2099
552	20250317	100700	2170925848	1991	1991	1992	1991	3651
553	20250317	100600	2163656705	1992	1991	1992	1991	3631
554	20250317	100500	2156427332	1991	1992	1992	1991	4834
555	20250317	100400	2146801223	1992	1992	1993	1992	3576
556	20250317	100300	2139677811	1993	1992	1993	1992	9687
557	20250317	100200	2120381305	1993	1993	1994	1993	2310
558	20250317	100100	2115777453	1993	1993	1993	1993	6114
559	20250317	100000	2103592251	1994	1993	1994	1993	2313
560	20250317	095900	2098981381	1994	1995	1995	1993	1641
561	20250317	095800	2095709364	1995	1995	1996	1995	8809
562	20250317	095700	2078135408	1996	1996	1996	1995	3455
563	20250317	095600	2071240538	1995	1995	1996	1995	5269
564	20250317	095500	2060728163	1995	1996	1996	1995	1763
565	20250317	095400	2057209618	1995	1995	1996	1995	1591
566	20250317	095300	2054035323	1996	1995	1996	1995	4829
567	20250317	095200	2044397401	1995	1995	1996	1994	2870
568	20250317	095100	2038671740	1995	1995	1995	1994	973
569	20250317	095000	2036730836	1995	1996	1996	1995	282
570	20250317	094900	2036168037	1997	1992	1997	1991	11364
571	20250317	094800	2013522976	1991	1992	1992	1991	2325
572	20250317	094700	2008891854	1992	1993	1993	1992	6305
573	20250317	094600	1996330862	1993	1993	1993	1992	1605
574	20250317	094500	1993133096	1993	1993	1993	1992	2381
575	20250317	094400	1988389777	1993	1995	1997	1993	5063
576	20250317	094300	1978297440	1994	1998	1998	1994	8185
577	20250317	094200	1961962713	1998	1995	1998	1995	9860
578	20250317	094100	1942267363	1997	1996	1997	1995	5848
579	20250317	094000	1930594728	1996	1996	1996	1995	764
580	20250317	093900	1929069849	1996	1994	1997	1992	2317
581	20250317	093800	1924448936	1991	1993	1994	1991	4205
582	20250317	093700	1916074523	1992	1992	1992	1990	24690
583	20250317	093600	1866909912	1991	1991	1992	1991	1427
584	20250317	093500	1864067775	1991	1991	1992	1990	6860
585	20250317	093400	1850408518	1990	1991	1992	1990	6710
586	20250317	093300	1837050710	1990	1990	1992	1990	2989
587	20250317	093200	1831101084	1990	1990	1992	1990	5068
588	20250317	093100	1821014637	1990	1988	1990	1988	6123
589	20250317	093000	1808838731	1988	1986	1988	1986	8477
590	20250317	092900	1791993537	1986	1986	1987	1985	27972
591	20250317	092800	1736443439	1986	1991	1991	1986	75368
592	20250317	092700	1586545793	1991	1992	1992	1990	49708
593	20250317	092600	1487593948	1993	1994	1994	1992	23615
594	20250317	092500	1440545767	1994	1994	1995	1992	30564
595	20250317	092400	1379625978	1994	1998	1998	1994	13037
596	20250317	092300	1353613177	1997	1997	1998	1996	3782
597	20250317	092200	1346060505	1997	1998	1998	1995	9040
598	20250317	092100	1328018463	1998	1998	1998	1995	2370
599	20250317	092000	1323284187	1998	1999	1999	1998	15630
600	20250317	091900	1292055354	1998	2000	2000	1998	22302
601	20250317	091800	1247484510	2000	1994	2000	1994	5892
602	20250317	091700	1235705401	1995	1995	1998	1993	11001
603	20250317	091600	1213759140	1993	1994	1994	1993	9756
604	20250317	091500	1194308425	1994	1994	1995	1993	19611
605	20250317	091400	1155213145	1994	1993	1995	1993	16842
606	20250317	091300	1121640478	1993	1993	1994	1992	26269
607	20250317	091200	1069297643	1994	1994	1995	1992	27949
608	20250317	091100	1013589065	1994	1996	1997	1992	66895
609	20250317	091000	880237759	1997	1999	2000	1996	51314
610	20250317	090900	777714392	2000	2010	2010	2000	7243
611	20250317	090800	763213892	2005	2000	2010	2000	2254
612	20250317	090700	758688562	2000	1999	2000	1998	9345
613	20250317	090600	740003823	1999	1998	1999	1998	8949
614	20250317	090500	722116159	1998	1996	1999	1996	15605
615	20250317	090400	690952571	1998	1997	1999	1994	10505
616	20250317	090300	669976068	1994	1998	2005	1994	22641
617	20250317	090200	624756307	1998	1995	1998	1990	59098
618	20250317	090100	506963631	1995	2010	2010	1995	143403
619	20250317	090000	219768190	2015	2020	2025	2010	100904