KissMeData/042510/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	192900	401436666	1960	1960	1960	1960	13857
3	20250307	192800	401436666	1960	1960	1960	1960	0
4	20250307	192700	401436666	1960	1960	1960	1960	0
5	20250307	192600	401436666	1960	1960	1960	1960	0
6	20250307	192500	401436666	1960	1960	1960	1960	0
7	20250307	192400	401436666	1960	1960	1960	1960	0
8	20250307	192300	401436666	1960	1960	1960	1960	0
9	20250307	192200	401436666	1960	1960	1960	1960	0
10	20250307	192100	401436666	1960	1960	1960	1960	0
11	20250307	192000	401436666	1960	1960	1960	1960	0
12	20250307	191900	401436666	1960	1960	1960	1960	0
13	20250307	191800	401436666	1960	1960	1960	1960	0
14	20250307	191700	401436666	1960	1960	1960	1960	0
15	20250307	191600	401436666	1960	1960	1960	1960	0
16	20250307	191500	401436666	1960	1960	1960	1960	0
17	20250307	191400	401436666	1960	1960	1960	1960	0
18	20250307	191300	401436666	1960	1960	1960	1960	0
19	20250307	191200	401436666	1960	1960	1960	1960	0
20	20250307	191100	401436666	1960	1960	1960	1960	0
21	20250307	191000	401436666	1960	1960	1960	1960	0
22	20250307	190900	401436666	1960	1960	1960	1960	0
23	20250307	190800	401436666	1960	1960	1960	1960	0
24	20250307	190700	401436666	1960	1960	1960	1960	0
25	20250307	190600	401436666	1960	1960	1960	1960	0
26	20250307	190500	401436666	1960	1960	1960	1960	0
27	20250307	190400	401436666	1960	1960	1960	1960	0
28	20250307	190300	401436666	1960	1960	1960	1960	0
29	20250307	190200	401436666	1960	1960	1960	1960	0
30	20250307	190100	401436666	1960	1960	1960	1960	0
31	20250307	190000	401436666	1960	1960	1960	1960	0
32	20250307	185900	401436666	1960	1960	1960	1960	13857
33	20250307	185800	401436666	1960	1960	1960	1960	0
34	20250307	185700	401436666	1960	1960	1960	1960	0
35	20250307	185600	401436666	1960	1960	1960	1960	0
36	20250307	185500	401436666	1960	1960	1960	1960	0
37	20250307	185400	401436666	1960	1960	1960	1960	0
38	20250307	185300	401436666	1960	1960	1960	1960	0
39	20250307	185200	401436666	1960	1960	1960	1960	0
40	20250307	185100	401436666	1960	1960	1960	1960	0
41	20250307	185000	401436666	1960	1960	1960	1960	0
42	20250307	184900	401436666	1960	1960	1960	1960	0
43	20250307	184800	401436666	1960	1960	1960	1960	0
44	20250307	184700	401436666	1960	1960	1960	1960	0
45	20250307	184600	401436666	1960	1960	1960	1960	0
46	20250307	184500	401436666	1960	1960	1960	1960	0
47	20250307	184400	401436666	1960	1960	1960	1960	0
48	20250307	184300	401436666	1960	1960	1960	1960	0
49	20250307	184200	401436666	1960	1960	1960	1960	0
50	20250307	184100	401436666	1960	1960	1960	1960	0
51	20250307	184000	401436666	1960	1960	1960	1960	0
52	20250307	183900	401436666	1960	1960	1960	1960	0
53	20250307	183800	401436666	1960	1960	1960	1960	0
54	20250307	183700	401436666	1960	1960	1960	1960	0
55	20250307	183600	401436666	1960	1960	1960	1960	0
56	20250307	183500	401436666	1960	1960	1960	1960	0
57	20250307	183400	401436666	1960	1960	1960	1960	0
58	20250307	183300	401436666	1960	1960	1960	1960	0
59	20250307	183200	401436666	1960	1960	1960	1960	0
60	20250307	183100	401436666	1960	1960	1960	1960	0
61	20250307	183000	401436666	1960	1960	1960	1960	0
62	20250307	182900	401436666	1960	1960	1960	1960	13857
63	20250307	182800	401436666	1960	1960	1960	1960	0
64	20250307	182700	401436666	1960	1960	1960	1960	0
65	20250307	182600	401436666	1960	1960	1960	1960	0
66	20250307	182500	401436666	1960	1960	1960	1960	0
67	20250307	182400	401436666	1960	1960	1960	1960	0
68	20250307	182300	401436666	1960	1960	1960	1960	0
69	20250307	182200	401436666	1960	1960	1960	1960	0
70	20250307	182100	401436666	1960	1960	1960	1960	0
71	20250307	182000	401436666	1960	1960	1960	1960	0
72	20250307	181900	401436666	1960	1960	1960	1960	0
73	20250307	181800	401436666	1960	1960	1960	1960	0
74	20250307	181700	401436666	1960	1960	1960	1960	0
75	20250307	181600	401436666	1960	1960	1960	1960	0
76	20250307	181500	401436666	1960	1960	1960	1960	0
77	20250307	181400	401436666	1960	1960	1960	1960	0
78	20250307	181300	401436666	1960	1960	1960	1960	0
79	20250307	181200	401436666	1960	1960	1960	1960	0
80	20250307	181100	401436666	1960	1960	1960	1960	0
81	20250307	181000	401436666	1960	1960	1960	1960	0
82	20250307	180900	401436666	1960	1960	1960	1960	0
83	20250307	180800	401436666	1960	1960	1960	1960	0
84	20250307	180700	401436666	1960	1960	1960	1960	0
85	20250307	180600	401436666	1960	1960	1960	1960	0
86	20250307	180500	401436666	1960	1960	1960	1960	0
87	20250307	180400	401436666	1960	1960	1960	1960	0
88	20250307	180300	401436666	1960	1960	1960	1960	0
89	20250307	180200	401436666	1960	1960	1960	1960	0
90	20250307	180100	401436666	1960	1960	1960	1960	0
91	20250307	180000	401436666	1960	1960	1960	1960	0
92	20250307	175900	401436666	1960	1960	1960	1960	13857
93	20250307	175800	401436666	1960	1960	1960	1960	0
94	20250307	175700	401436666	1960	1960	1960	1960	0
95	20250307	175600	401436666	1960	1960	1960	1960	0
96	20250307	175500	401436666	1960	1960	1960	1960	0
97	20250307	175400	401436666	1960	1960	1960	1960	0
98	20250307	175300	401436666	1960	1960	1960	1960	0
99	20250307	175200	401436666	1960	1960	1960	1960	0
100	20250307	175100	401436666	1960	1960	1960	1960	0
101	20250307	175000	401436666	1960	1960	1960	1960	0
102	20250307	174900	401436666	1960	1960	1960	1960	0
103	20250307	174800	401436666	1960	1960	1960	1960	0
104	20250307	174700	401436666	1960	1960	1960	1960	0
105	20250307	174600	401436666	1960	1960	1960	1960	0
106	20250307	174500	401436666	1960	1960	1960	1960	0
107	20250307	174400	401436666	1960	1960	1960	1960	0
108	20250307	174300	401436666	1960	1960	1960	1960	0
109	20250307	174200	401436666	1960	1960	1960	1960	0
110	20250307	174100	401436666	1960	1960	1960	1960	0
111	20250307	174000	401436666	1960	1960	1960	1960	0
112	20250307	173900	401436666	1960	1960	1960	1960	0
113	20250307	173800	401436666	1960	1960	1960	1960	0
114	20250307	173700	401436666	1960	1960	1960	1960	0
115	20250307	173600	401436666	1960	1960	1960	1960	0
116	20250307	173500	401436666	1960	1960	1960	1960	0
117	20250307	173400	401436666	1960	1960	1960	1960	0
118	20250307	173300	401436666	1960	1960	1960	1960	0
119	20250307	173200	401436666	1960	1960	1960	1960	0
120	20250307	173100	401436666	1960	1960	1960	1960	0
121	20250307	173000	401436666	1960	1960	1960	1960	0
122	20250307	172900	401436666	1960	1960	1960	1960	13857
123	20250307	172800	401436666	1960	1960	1960	1960	0
124	20250307	172700	401436666	1960	1960	1960	1960	0
125	20250307	172600	401436666	1960	1960	1960	1960	0
126	20250307	172500	401436666	1960	1960	1960	1960	0
127	20250307	172400	401436666	1960	1960	1960	1960	0
128	20250307	172300	401436666	1960	1960	1960	1960	0
129	20250307	172200	401436666	1960	1960	1960	1960	0
130	20250307	172100	401436666	1960	1960	1960	1960	0
131	20250307	172000	401436666	1960	1960	1960	1960	0
132	20250307	171900	401436666	1960	1960	1960	1960	0
133	20250307	171800	401436666	1960	1960	1960	1960	0
134	20250307	171700	401436666	1960	1960	1960	1960	0
135	20250307	171600	401436666	1960	1960	1960	1960	0
136	20250307	171500	401436666	1960	1960	1960	1960	0
137	20250307	171400	401436666	1960	1960	1960	1960	0
138	20250307	171300	401436666	1960	1960	1960	1960	0
139	20250307	171200	401436666	1960	1960	1960	1960	0
140	20250307	171100	401436666	1960	1960	1960	1960	0
141	20250307	171000	401436666	1960	1960	1960	1960	0
142	20250307	170900	401436666	1960	1960	1960	1960	0
143	20250307	170800	401436666	1960	1960	1960	1960	0
144	20250307	170700	401436666	1960	1960	1960	1960	0
145	20250307	170600	401436666	1960	1960	1960	1960	0
146	20250307	170500	401436666	1960	1960	1960	1960	0
147	20250307	170400	401436666	1960	1960	1960	1960	0
148	20250307	170300	401436666	1960	1960	1960	1960	0
149	20250307	170200	401436666	1960	1960	1960	1960	0
150	20250307	170100	401436666	1960	1960	1960	1960	0
151	20250307	170000	401436666	1960	1960	1960	1960	0
152	20250307	165900	401436666	1960	1960	1960	1960	13857
153	20250307	165800	401436666	1960	1960	1960	1960	0
154	20250307	165700	401436666	1960	1960	1960	1960	0
155	20250307	165600	401436666	1960	1960	1960	1960	0
156	20250307	165500	401436666	1960	1960	1960	1960	0
157	20250307	165400	401436666	1960	1960	1960	1960	0
158	20250307	165300	401436666	1960	1960	1960	1960	0
159	20250307	165200	401436666	1960	1960	1960	1960	0
160	20250307	165100	401436666	1960	1960	1960	1960	0
161	20250307	165000	401436666	1960	1960	1960	1960	0
162	20250307	164900	401436666	1960	1960	1960	1960	0
163	20250307	164800	401436666	1960	1960	1960	1960	0
164	20250307	164700	401436666	1960	1960	1960	1960	0
165	20250307	164600	401436666	1960	1960	1960	1960	0
166	20250307	164500	401436666	1960	1960	1960	1960	0
167	20250307	164400	401436666	1960	1960	1960	1960	0
168	20250307	164300	401436666	1960	1960	1960	1960	0
169	20250307	164200	401436666	1960	1960	1960	1960	0
170	20250307	164100	401436666	1960	1960	1960	1960	0
171	20250307	164000	401436666	1960	1960	1960	1960	0
172	20250307	163900	401436666	1960	1960	1960	1960	0
173	20250307	163800	401436666	1960	1960	1960	1960	0
174	20250307	163700	401436666	1960	1960	1960	1960	0
175	20250307	163600	401436666	1960	1960	1960	1960	0
176	20250307	163500	401436666	1960	1960	1960	1960	0
177	20250307	163400	401436666	1960	1960	1960	1960	0
178	20250307	163300	401436666	1960	1960	1960	1960	0
179	20250307	163200	401436666	1960	1960	1960	1960	0
180	20250307	163100	401436666	1960	1960	1960	1960	0
181	20250307	163000	401436666	1960	1960	1960	1960	0
182	20250307	162900	401436666	1960	1960	1960	1960	13857
183	20250307	162800	401436666	1960	1960	1960	1960	0
184	20250307	162700	401436666	1960	1960	1960	1960	0
185	20250307	162600	401436666	1960	1960	1960	1960	0
186	20250307	162500	401436666	1960	1960	1960	1960	0
187	20250307	162400	401436666	1960	1960	1960	1960	0
188	20250307	162300	401436666	1960	1960	1960	1960	0
189	20250307	162200	401436666	1960	1960	1960	1960	0
190	20250307	162100	401436666	1960	1960	1960	1960	0
191	20250307	162000	401436666	1960	1960	1960	1960	0
192	20250307	161900	401436666	1960	1960	1960	1960	0
193	20250307	161800	401436666	1960	1960	1960	1960	0
194	20250307	161700	401436666	1960	1960	1960	1960	0
195	20250307	161600	401436666	1960	1960	1960	1960	0
196	20250307	161500	401436666	1960	1960	1960	1960	0
197	20250307	161400	401436666	1960	1960	1960	1960	0
198	20250307	161300	401436666	1960	1960	1960	1960	0
199	20250307	161200	401436666	1960	1960	1960	1960	0
200	20250307	161100	401436666	1960	1960	1960	1960	0
201	20250307	161000	401436666	1960	1960	1960	1960	0
202	20250307	160900	401436666	1960	1960	1960	1960	0
203	20250307	160800	401436666	1960	1960	1960	1960	0
204	20250307	160700	401436666	1960	1960	1960	1960	0
205	20250307	160600	401436666	1960	1960	1960	1960	0
206	20250307	160500	401436666	1960	1960	1960	1960	0
207	20250307	160400	401436666	1960	1960	1960	1960	0
208	20250307	160300	401436666	1960	1960	1960	1960	0
209	20250307	160200	401436666	1960	1960	1960	1960	0
210	20250307	160100	401436666	1960	1960	1960	1960	0
211	20250307	160000	401436666	1960	1960	1960	1960	0
212	20250307	155900	401436666	1960	1960	1960	1960	13857
213	20250307	155800	401436666	1960	1960	1960	1960	0
214	20250307	155700	401436666	1960	1960	1960	1960	0
215	20250307	155600	401436666	1960	1960	1960	1960	0
216	20250307	155500	401436666	1960	1960	1960	1960	0
217	20250307	155400	401436666	1960	1960	1960	1960	0
218	20250307	155300	401436666	1960	1960	1960	1960	0
219	20250307	155200	401436666	1960	1960	1960	1960	0
220	20250307	155100	401436666	1960	1960	1960	1960	0
221	20250307	155000	401436666	1960	1960	1960	1960	0
222	20250307	154900	401436666	1960	1960	1960	1960	0
223	20250307	154800	401436666	1960	1960	1960	1960	0
224	20250307	154700	401436666	1960	1960	1960	1960	0
225	20250307	154600	401436666	1960	1960	1960	1960	0
226	20250307	154500	401436666	1960	1960	1960	1960	0
227	20250307	154400	401436666	1960	1960	1960	1960	0
228	20250307	154300	401436666	1960	1960	1960	1960	0
229	20250307	154200	401436666	1960	1960	1960	1960	0
230	20250307	154100	401436666	1960	1960	1960	1960	0
231	20250307	154000	401436666	1960	1960	1960	1960	0
232	20250307	153900	401436666	1960	1960	1960	1960	0
233	20250307	153800	401436666	1960	1960	1960	1960	0
234	20250307	153700	401436666	1960	1960	1960	1960	0
235	20250307	153600	401436666	1960	1960	1960	1960	0
236	20250307	153500	401436666	1960	1960	1960	1960	0
237	20250307	153400	401436666	1960	1960	1960	1960	0
238	20250307	153300	401436666	1960	1960	1960	1960	0
239	20250307	153200	401436666	1960	1960	1960	1960	0
240	20250307	153100	401436666	1960	1960	1960	1960	0
241	20250307	153000	401436666	1960	1960	1960	1960	13857
242	20250307	152900	374276946	1961	1961	1961	1961	0
243	20250307	152800	374276946	1961	1961	1961	1961	0
244	20250307	152700	374276946	1961	1961	1961	1961	0
245	20250307	152600	374276946	1961	1961	1961	1961	0
246	20250307	152500	374276946	1961	1961	1961	1961	0
247	20250307	152400	374276946	1961	1961	1961	1961	0
248	20250307	152300	374276946	1961	1961	1961	1961	0
249	20250307	152200	374276946	1961	1961	1961	1961	0
250	20250307	152100	374276946	1961	1961	1961	1961	0
251	20250307	152000	374276946	1961	1961	1961	1961	0
252	20250307	151900	374276946	1961	1962	1963	1961	1225
253	20250307	151800	371874137	1963	1963	1963	1963	304
254	20250307	151700	371277385	1965	1964	1965	1963	571
255	20250307	151600	370156390	1964	1964	1964	1964	0
256	20250307	151500	370156390	1964	1964	1965	1964	361
257	20250307	151400	369447136	1966	1966	1966	1966	1
258	20250307	151300	369445170	1964	1965	1965	1964	420
259	20250307	151200	368620288	1964	1964	1965	1964	1910
260	20250307	151100	364868048	1965	1964	1965	1964	2
261	20250307	151000	364864119	1965	1965	1965	1965	1926
262	20250307	150900	361079529	1965	1966	1966	1965	453
263	20250307	150800	360189380	1966	1967	1967	1966	2118
264	20250307	150700	356024164	1967	1967	1967	1967	10
265	20250307	150600	356004494	1967	1967	1967	1967	1400
266	20250307	150500	353250694	1967	1966	1967	1966	218
267	20250307	150400	352822105	1966	1966	1966	1966	0
268	20250307	150300	352822105	1966	1966	1966	1966	10
269	20250307	150200	352802445	1967	1967	1967	1967	1
270	20250307	150100	352800478	1966	1967	1967	1966	1436
271	20250307	150000	349976902	1967	1967	1967	1967	4
272	20250307	145900	349969034	1967	1967	1967	1967	720
273	20250307	145800	348552794	1967	1967	1967	1967	10
274	20250307	145700	348533124	1969	1969	1969	1969	36
275	20250307	145600	348462240	1969	1970	1970	1969	302
276	20250307	145500	347867600	1969	1967	1969	1966	1463
277	20250307	145400	344988394	1968	1969	1969	1968	200
278	20250307	145300	344594694	1969	1969	1969	1969	2
279	20250307	145200	344590756	1966	1967	1969	1966	416
280	20250307	145100	343772603	1967	1967	1967	1967	0
281	20250307	145000	343772603	1967	1967	1967	1967	141
282	20250307	144900	343495256	1969	1966	1969	1966	107
283	20250307	144800	343284873	1966	1966	1966	1966	801
284	20250307	144700	341710107	1966	1966	1966	1966	0
285	20250307	144600	341710107	1966	1966	1966	1966	0
286	20250307	144500	341710107	1966	1966	1966	1966	288
287	20250307	144400	341143899	1966	1966	1966	1966	40
288	20250307	144300	341065259	1967	1967	1967	1967	202
289	20250307	144200	340667925	1967	1967	1967	1967	1290
290	20250307	144100	338130495	1973	1973	1973	1973	0
291	20250307	144000	338130495	1973	1973	1973	1973	0
292	20250307	143900	338130495	1973	1973	1973	1973	1
293	20250307	143800	338128522	1966	1971	1971	1966	2000
294	20250307	143700	334193740	1973	1974	1974	1973	2
295	20250307	143600	334189793	1969	1971	1971	1969	104
296	20250307	143500	333984915	1969	1969	1969	1968	219
297	20250307	143400	333553834	1968	1968	1968	1968	0
298	20250307	143300	333553834	1968	1968	1968	1968	10
299	20250307	143200	333534154	1968	1968	1968	1968	104
300	20250307	143100	333329482	1968	1968	1968	1968	37
301	20250307	143000	333256666	1968	1968	1968	1968	50
302	20250307	142900	333158266	1968	1968	1968	1968	620
303	20250307	142800	331938106	1968	1968	1968	1968	300
304	20250307	142700	331347706	1968	1968	1968	1968	300
305	20250307	142600	330757306	1971	1971	1971	1971	0
306	20250307	142500	330757306	1971	1971	1971	1971	50
307	20250307	142400	330658756	1970	1970	1970	1970	1099
308	20250307	142300	328493726	1966	1966	1966	1966	407
309	20250307	142200	327693564	1970	1970	1970	1970	3
310	20250307	142100	327687654	1964	1970	1970	1964	1750
311	20250307	142000	324249541	1965	1965	1965	1965	3114
312	20250307	141900	318130531	1965	1965	1965	1965	821
313	20250307	141800	316517266	1965	1965	1965	1965	2793
314	20250307	141700	311029021	1965	1965	1965	1965	3125
315	20250307	141600	304888396	1965	1966	1966	1965	4000
316	20250307	141500	297025178	1966	1971	1971	1966	2000
317	20250307	141400	293093048	1971	1974	1974	1971	183
318	20250307	141300	292732328	1974	1974	1974	1974	0
319	20250307	141200	292732328	1974	1974	1974	1974	1
320	20250307	141100	292730354	1974	1974	1974	1974	505
321	20250307	141000	291733484	1974	1966	1974	1965	1727
322	20250307	140900	288339673	1974	1976	1976	1965	60
323	20250307	140800	288221718	1965	1971	1979	1965	5272
324	20250307	140700	277852453	1971	1971	1971	1971	0
325	20250307	140600	277852453	1971	1971	1971	1971	109
326	20250307	140500	277637614	1971	1979	1979	1971	2325
327	20250307	140400	273053073	1973	1974	1974	1973	1399
328	20250307	140300	270292691	1973	1977	1977	1973	8385
329	20250307	140200	253732348	1977	1977	1978	1977	1390
330	20250307	140100	250984308	1978	1979	1979	1978	3001
331	20250307	140000	245047929	1978	1978	1978	1978	0
332	20250307	135900	245047929	1978	1980	1980	1978	12135
333	20250307	135800	221025921	1981	1982	1983	1981	540
334	20250307	135700	219955161	1981	1981	1981	1981	9
335	20250307	135600	219937332	1980	1981	1981	1980	2200
336	20250307	135500	215581132	1981	1981	1981	1981	2000
337	20250307	135400	211619132	1982	1982	1982	1982	1220
338	20250307	135300	209201092	1982	1982	1982	1982	86
339	20250307	135200	209030640	1982	1982	1982	1982	0
340	20250307	135100	209030640	1982	1983	1983	1982	46
341	20250307	135000	208939457	1983	1983	1983	1983	23
342	20250307	134900	208893848	1983	1983	1983	1983	0
343	20250307	134800	208893848	1983	1983	1983	1983	0
344	20250307	134700	208893848	1983	1983	1983	1983	285
345	20250307	134600	208328693	1982	1983	1983	1982	440
346	20250307	134500	207456611	1981	1981	1981	1981	0
347	20250307	134400	207456611	1981	1981	1981	1981	286
348	20250307	134300	206890045	1981	1981	1981	1981	0
349	20250307	134200	206890045	1981	1981	1981	1981	20
350	20250307	134100	206850425	1981	1981	1981	1981	0
351	20250307	134000	206850425	1981	1981	1981	1981	10
352	20250307	133900	206830615	1981	1981	1981	1981	2
353	20250307	133800	206826653	1980	1980	1980	1980	500
354	20250307	133700	205836653	1980	1980	1980	1980	500
355	20250307	133600	204846653	1980	1981	1981	1980	1680
356	20250307	133500	201518953	1981	1981	1981	1981	0
357	20250307	133400	201518953	1981	1981	1981	1981	55
358	20250307	133300	201409998	1981	1980	1981	1980	131
359	20250307	133200	201150488	1980	1981	1981	1980	624
360	20250307	133100	199914443	1981	1981	1981	1981	537
361	20250307	133000	198850646	1981	1981	1981	1981	1
362	20250307	132900	198848665	1981	1981	1981	1981	2000
363	20250307	132800	194886665	1981	1981	1981	1981	3
364	20250307	132700	194880722	1981	1981	1981	1981	2
365	20250307	132600	194876760	1981	1981	1981	1981	0
366	20250307	132500	194876760	1981	1981	1981	1981	3024
367	20250307	132400	188886216	1981	1981	1981	1981	56
368	20250307	132300	188775280	1982	1982	1982	1982	0
369	20250307	132200	188775280	1982	1982	1982	1982	0
370	20250307	132100	188775280	1982	1982	1982	1982	0
371	20250307	132000	188775280	1982	1982	1982	1982	0
372	20250307	131900	188775280	1982	1982	1982	1982	0
373	20250307	131800	188775280	1982	1982	1982	1982	131
374	20250307	131700	188515638	1984	1984	1984	1984	0
375	20250307	131600	188515638	1984	1984	1984	1984	2
376	20250307	131500	188511670	1985	1985	1985	1985	647
377	20250307	131400	187227375	1984	1984	1984	1984	0
378	20250307	131300	187227375	1984	1984	1984	1984	0
379	20250307	131200	187227375	1984	1984	1984	1984	0
380	20250307	131100	187227375	1984	1984	1984	1984	800
381	20250307	131000	185640175	1981	1981	1981	1981	100
382	20250307	130900	185442075	1981	1980	1983	1980	13205
383	20250307	130800	159282526	1981	1981	1981	1981	1331
384	20250307	130700	156645815	1983	1983	1983	1983	0
385	20250307	130600	156645815	1983	1983	1983	1983	0
386	20250307	130500	156645815	1983	1983	1983	1983	0
387	20250307	130400	156645815	1983	1983	1983	1983	0
388	20250307	130300	156645815	1983	1983	1983	1983	0
389	20250307	130200	156645815	1983	1983	1983	1983	155
390	20250307	130100	156338450	1983	1983	1983	1983	1
391	20250307	130000	156336467	1983	1983	1983	1983	0
392	20250307	125900	156336467	1983	1983	1983	1983	100
393	20250307	125800	156138167	1984	1984	1984	1984	0
394	20250307	125700	156138167	1984	1985	1985	1984	150
395	20250307	125600	155840555	1986	1986	1986	1986	50
396	20250307	125500	155741255	1986	1985	1986	1985	93
397	20250307	125400	155556645	1984	1984	1984	1984	375
398	20250307	125300	154812645	1984	1983	1984	1983	140
399	20250307	125200	154535024	1983	1983	1983	1983	204
400	20250307	125100	154130492	1982	1982	1982	1982	2
401	20250307	125000	154126528	1982	1981	1982	1981	1192
402	20250307	124900	151764974	1981	1981	1981	1981	0
403	20250307	124800	151764974	1981	1981	1981	1981	0
404	20250307	124700	151764974	1981	1981	1981	1981	0
405	20250307	124600	151764974	1981	1981	1981	1981	0
406	20250307	124500	151764974	1981	1981	1981	1981	1
407	20250307	124400	151762993	1981	1982	1982	1981	810
408	20250307	124300	150158373	1983	1983	1983	1983	0
409	20250307	124200	150158373	1983	1983	1983	1983	5
410	20250307	124100	150148458	1983	1983	1983	1983	0
411	20250307	124000	150148458	1983	1983	1983	1983	0
412	20250307	123900	150148458	1983	1983	1983	1983	50
413	20250307	123800	150049308	1982	1982	1982	1982	0
414	20250307	123700	150049308	1982	1982	1982	1982	42
415	20250307	123600	149966064	1982	1983	1983	1982	7
416	20250307	123500	149952184	1983	1983	1983	1983	25
417	20250307	123400	149902609	1983	1983	1983	1983	0
418	20250307	123300	149902609	1983	1983	1983	1983	0
419	20250307	123200	149902609	1983	1980	1983	1980	46
420	20250307	123100	149811451	1980	1980	1980	1980	0
421	20250307	123000	149811451	1980	1980	1980	1980	1000
422	20250307	122900	147831451	1980	1980	1980	1980	0
423	20250307	122800	147831451	1980	1980	1980	1980	0
424	20250307	122700	147831451	1980	1980	1980	1980	2000
425	20250307	122600	143871451	1980	1981	1981	1980	3000
426	20250307	122500	137931351	1981	1981	1981	1981	0
427	20250307	122400	137931351	1981	1981	1981	1981	468
428	20250307	122300	137004243	1981	1981	1981	1981	0
429	20250307	122200	137004243	1981	1981	1981	1981	0
430	20250307	122100	137004243	1981	1981	1981	1981	0
431	20250307	122000	137004243	1981	1981	1981	1981	3
432	20250307	121900	136998300	1981	1981	1981	1981	232
433	20250307	121800	136538708	1981	1981	1981	1981	2
434	20250307	121700	136534746	1981	1981	1983	1981	25
435	20250307	121600	136485199	1981	1981	1983	1981	106
436	20250307	121500	136275205	1981	1981	1981	1981	0
437	20250307	121400	136275205	1981	1981	1981	1981	0
438	20250307	121300	136275205	1981	1981	1981	1981	9
439	20250307	121200	136257376	1981	1981	1981	1981	1
440	20250307	121100	136255395	1981	1981	1981	1981	0
441	20250307	121000	136255395	1981	1981	1981	1981	41
442	20250307	120900	136174174	1981	1981	1981	1981	0
443	20250307	120800	136174174	1981	1981	1981	1981	0
444	20250307	120700	136174174	1981	1981	1981	1981	154
445	20250307	120600	135869100	1981	1981	1981	1981	143
446	20250307	120500	135585817	1981	1981	1981	1981	2070
447	20250307	120400	131485147	1983	1983	1983	1983	0
448	20250307	120300	131485147	1983	1983	1983	1983	0
449	20250307	120200	131485147	1983	1981	1983	1981	84
450	20250307	120100	131318643	1981	1985	1985	1981	5
451	20250307	120000	131308728	1980	1981	1981	1980	3686
452	20250307	115900	124009522	1981	1981	1981	1981	1219
453	20250307	115800	121594683	1981	1981	1981	1981	86
454	20250307	115700	121424317	1981	1981	1981	1981	989
455	20250307	115600	119465108	1981	1980	1981	1980	144
456	20250307	115500	119179986	1981	1981	1981	1981	4
457	20250307	115400	119172062	1981	1981	1981	1981	50
458	20250307	115300	119073012	1981	1981	1981	1981	0
459	20250307	115200	119073012	1981	1980	1981	1980	1059
460	20250307	115100	116975183	1980	1980	1980	1980	0
461	20250307	115000	116975183	1980	1980	1981	1980	1511
462	20250307	114900	113983292	1981	1981	1981	1981	200
463	20250307	114800	113587092	1981	1981	1981	1981	202
464	20250307	114700	113186930	1980	1981	1981	1980	6
465	20250307	114600	113175045	1981	1981	1981	1981	211
466	20250307	114500	112757054	1981	1981	1981	1981	325
467	20250307	114400	112113229	1981	1981	1981	1981	4000
468	20250307	114300	104189229	1981	1981	1981	1981	0
469	20250307	114200	104189229	1981	1981	1981	1981	0
470	20250307	114100	104189229	1981	1981	1981	1981	0
471	20250307	114000	104189229	1981	1982	1982	1981	163
472	20250307	113900	103866314	1982	1982	1982	1982	0
473	20250307	113800	103866314	1982	1982	1982	1982	0
474	20250307	113700	103866314	1982	1982	1982	1982	0
475	20250307	113600	103866314	1982	1981	1982	1981	2708
476	20250307	113500	98501463	1982	1982	1982	1981	159
477	20250307	113400	98186482	1982	1982	1982	1982	768
478	20250307	113300	96664306	1982	1982	1982	1982	0
479	20250307	113200	96664306	1982	1982	1982	1982	0
480	20250307	113100	96664306	1982	1983	1983	1982	672
481	20250307	113000	95331880	1983	1983	1983	1983	502
482	20250307	112900	94336414	1983	1986	1986	1983	3518
483	20250307	112800	87355657	1986	1986	1986	1986	1
484	20250307	112700	87353671	1986	1986	1986	1986	0
485	20250307	112600	87353671	1986	1986	1986	1986	0
486	20250307	112500	87353671	1986	1988	1988	1986	4907
487	20250307	112400	77604728	1988	1988	1988	1988	32
488	20250307	112300	77541112	1988	1988	1988	1988	0
489	20250307	112200	77541112	1988	1988	1988	1988	504
490	20250307	112100	76539160	1988	1988	1988	1988	30
491	20250307	112000	76479520	1988	1988	1989	1988	1721
492	20250307	111900	73058170	1989	1989	1989	1989	40
493	20250307	111800	72978610	1988	1989	1989	1988	1004
494	20250307	111700	70981785	1990	1991	1991	1990	266
495	20250307	111600	70452444	1990	1990	1990	1990	0
496	20250307	111500	70452444	1990	1990	1990	1990	0
497	20250307	111400	70452444	1990	1990	1990	1990	0
498	20250307	111300	70452444	1990	1990	1990	1990	30
499	20250307	111200	70392744	1990	1990	1990	1990	0
500	20250307	111100	70392744	1990	1990	1990	1990	0
501	20250307	111000	70392744	1990	1990	1990	1990	0
502	20250307	110900	70392744	1990	1990	1990	1990	0
503	20250307	110800	70392744	1990	1990	1990	1990	0
504	20250307	110700	70392744	1990	1990	1990	1990	200
505	20250307	110600	69994744	1991	1991	1991	1991	0
506	20250307	110500	69994744	1991	1991	1991	1991	0
507	20250307	110400	69994744	1991	1991	1991	1991	0
508	20250307	110300	69994744	1991	1991	1991	1991	1
509	20250307	110200	69992753	1990	1990	1990	1990	0
510	20250307	110100	69992753	1990	1990	1990	1990	50
511	20250307	110000	69893253	1996	1996	1996	1996	6
512	20250307	105900	69881277	1990	1990	1990	1990	0
513	20250307	105800	69881277	1990	1990	1990	1990	0
514	20250307	105700	69881277	1990	1990	1990	1990	91
515	20250307	105600	69700187	1989	1989	1989	1989	0
516	20250307	105500	69700187	1989	1989	1989	1989	0
517	20250307	105400	69700187	1989	1989	1989	1989	222
518	20250307	105300	69258629	1995	1995	1995	1995	0
519	20250307	105200	69258629	1995	1995	1995	1995	0
520	20250307	105100	69258629	1995	1995	1995	1995	600
521	20250307	105000	68061629	1995	1995	1995	1995	2
522	20250307	104900	68057639	1995	1995	1995	1995	1
523	20250307	104800	68055644	1989	1992	1992	1989	2004
524	20250307	104700	64067943	1991	1991	1991	1991	0
525	20250307	104600	64067943	1991	1991	1991	1991	0
526	20250307	104500	64067943	1991	1991	1991	1991	0
527	20250307	104400	64067943	1991	1991	1991	1991	0
528	20250307	104300	64067943	1991	1991	1991	1991	0
529	20250307	104200	64067943	1991	1991	1991	1991	0
530	20250307	104100	64067943	1991	1991	1991	1991	0
531	20250307	104000	64067943	1991	1991	1991	1991	0
532	20250307	103900	64067943	1991	1991	1991	1991	0
533	20250307	103800	64067943	1991	1991	1991	1991	0
534	20250307	103700	64067943	1991	1991	1991	1991	35
535	20250307	103600	63998258	1997	1997	1997	1997	0
536	20250307	103500	63998258	1997	1997	1997	1997	0
537	20250307	103400	63998258	1997	1997	1997	1997	4
538	20250307	103300	63990270	1997	1997	1997	1997	1
539	20250307	103200	63988273	1997	1997	1997	1997	5
540	20250307	103100	63978288	1992	1992	1992	1992	1097
541	20250307	103000	61793064	1993	1993	1993	1993	0
542	20250307	102900	61793064	1993	1993	1993	1993	0
543	20250307	102800	61793064	1993	1993	1993	1993	0
544	20250307	102700	61793064	1993	1993	1993	1993	0
545	20250307	102600	61793064	1993	1993	1993	1993	50
546	20250307	102500	61693414	1998	1997	1998	1997	50
547	20250307	102400	61593534	1998	1998	1998	1990	881
548	20250307	102300	59839731	1998	1998	1998	1998	0
549	20250307	102200	59839731	1998	1998	1998	1998	0
550	20250307	102100	59839731	1998	1992	1998	1992	231
551	20250307	102000	59379273	1992	1995	1995	1992	25
552	20250307	101900	59329470	1996	1996	1996	1996	0
553	20250307	101800	59329470	1996	1996	1996	1996	20
554	20250307	101700	59289550	1998	1998	1998	1998	2
555	20250307	101600	59285554	1998	1998	1998	1998	23
556	20250307	101500	59239600	1997	1996	1998	1996	74
557	20250307	101400	59091893	1997	1994	1997	1994	832
558	20250307	101300	57430750	1994	1994	1994	1994	0
559	20250307	101200	57430750	1994	1992	1994	1992	1000
560	20250307	101100	55436854	1990	1990	1990	1990	0
561	20250307	101000	55436854	1990	1990	1990	1990	0
562	20250307	100900	55436854	1990	1990	1990	1990	131
563	20250307	100800	55176164	1990	1991	1992	1990	187
564	20250307	100700	54803837	1993	1993	1993	1991	27
565	20250307	100600	54750066	1990	1990	1990	1990	8
566	20250307	100500	54734146	1991	1991	1991	1991	599
567	20250307	100400	53541537	1991	1991	1991	1991	0
568	20250307	100300	53541537	1991	1993	1993	1991	30
569	20250307	100200	53481767	1993	1992	1993	1992	170
570	20250307	100100	53142967	1992	1992	1992	1992	1
571	20250307	100000	53140975	1989	1989	1989	1989	0
572	20250307	095900	53140975	1989	1989	1989	1989	20
573	20250307	095800	53101195	1989	1989	1989	1989	0
574	20250307	095700	53101195	1989	1989	1989	1989	7
575	20250307	095600	53087272	1989	1991	1991	1989	5144
576	20250307	095500	42850962	1995	1995	1995	1995	13
577	20250307	095400	42825027	1995	1992	1995	1992	1293
578	20250307	095300	40249368	1995	1995	1995	1995	0
579	20250307	095200	40249368	1995	1995	1995	1995	0
580	20250307	095100	40249368	1995	1996	1997	1995	183
581	20250307	095000	39884104	1997	1997	1997	1997	60
582	20250307	094900	39764284	1996	1996	1996	1996	0
583	20250307	094800	39764284	1996	1996	1996	1996	900
584	20250307	094700	37967884	1996	1993	1996	1992	430
585	20250307	094600	37111224	1996	1996	1996	1996	19
586	20250307	094500	37073300	1996	1993	1996	1993	306
587	20250307	094400	36463145	1993	1993	1993	1993	0
588	20250307	094300	36463145	1993	1994	1994	1993	83
589	20250307	094200	36297645	1994	1994	1994	1994	0
590	20250307	094100	36297645	1994	1995	1995	1994	1434
591	20250307	094000	33436816	1995	1995	1995	1995	0
592	20250307	093900	33436816	1995	1998	1998	1995	810
593	20250307	093800	31820193	1998	1998	1998	1998	11
594	20250307	093700	31798215	1998	1998	1998	1998	3
595	20250307	093600	31792221	1998	1998	1998	1998	470
596	20250307	093500	30853161	1998	1998	1998	1997	37
597	20250307	093400	30779269	1996	1997	1997	1996	20
598	20250307	093300	30739338	1998	1998	1998	1998	10
599	20250307	093200	30719358	2000	2000	2000	1997	376
600	20250307	093100	29967367	1996	2000	2000	1996	129
601	20250307	093000	29709432	2000	2000	2000	2000	4
602	20250307	092900	29701432	1997	1998	1998	1996	354
603	20250307	092800	28994489	1999	1999	1999	1999	2
604	20250307	092700	28990491	1998	1998	1998	1998	417
605	20250307	092600	28157325	1999	2005	2005	1999	341
606	20250307	092500	27475512	2005	2005	2005	2005	2
607	20250307	092400	27471502	2005	2005	2005	2005	4
608	20250307	092300	27463482	1998	1998	1998	1998	0
609	20250307	092200	27463482	1998	1998	1998	1998	0
610	20250307	092100	27463482	1998	1999	1999	1998	200
611	20250307	092000	27063881	1998	1998	1998	1998	1
612	20250307	091900	27061883	2000	2000	2000	2000	1069
613	20250307	091800	24923883	1996	1996	1996	1996	0
614	20250307	091700	24923883	1996	1999	1999	1996	236
615	20250307	091600	24452223	1999	1998	1999	1997	3
616	20250307	091500	24446229	1999	1999	1999	1999	1
617	20250307	091400	24444230	1999	1999	1999	1999	1027
618	20250307	091300	22391257	1999	1998	2000	1996	781
619	20250307	091200	20830514	1998	1997	1998	1997	128
620	20250307	091100	20574868	1992	1995	1998	1992	2134
621	20250307	091000	16320458	1987	1995	1995	1987	26
622	20250307	090900	16268604	1987	1983	1996	1983	890
623	20250307	090800	14494470	1996	1985	1996	1982	1079
624	20250307	090700	12355060	1998	1998	1998	1998	22
625	20250307	090600	12311104	1982	1982	1982	1982	0
626	20250307	090500	12311104	1982	1982	1982	1982	33
627	20250307	090400	12245698	1980	1980	1980	1980	0
628	20250307	090300	12245698	1980	1980	1980	1980	0
629	20250307	090200	12245698	1980	1980	1980	1980	1
630	20250307	090100	12243718	1980	1981	1981	1979	478
631	20250307	090000	11297390	1980	1990	1992	1980	5680