KissMeData/062970/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	192500	184714538	1953	1953	1953	1953	3937
3	20240327	192400	184714538	1953	1953	1953	1953	0
4	20240327	192300	184714538	1953	1953	1953	1953	0
5	20240327	192200	184714538	1953	1953	1953	1953	0
6	20240327	192100	184714538	1953	1953	1953	1953	0
7	20240327	192000	184714538	1953	1953	1953	1953	0
8	20240327	191900	184714538	1953	1953	1953	1953	0
9	20240327	191800	184714538	1953	1953	1953	1953	0
10	20240327	191700	184714538	1953	1953	1953	1953	0
11	20240327	191600	184714538	1953	1953	1953	1953	0
12	20240327	191500	184714538	1953	1953	1953	1953	0
13	20240327	191400	184714538	1953	1953	1953	1953	0
14	20240327	191300	184714538	1953	1953	1953	1953	0
15	20240327	191200	184714538	1953	1953	1953	1953	0
16	20240327	191100	184714538	1953	1953	1953	1953	0
17	20240327	191000	184714538	1953	1953	1953	1953	0
18	20240327	190900	184714538	1953	1953	1953	1953	0
19	20240327	190800	184714538	1953	1953	1953	1953	0
20	20240327	190700	184714538	1953	1953	1953	1953	0
21	20240327	190600	184714538	1953	1953	1953	1953	0
22	20240327	190500	184714538	1953	1953	1953	1953	0
23	20240327	190400	184714538	1953	1953	1953	1953	0
24	20240327	190300	184714538	1953	1953	1953	1953	0
25	20240327	190200	184714538	1953	1953	1953	1953	0
26	20240327	190100	184714538	1953	1953	1953	1953	0
27	20240327	190000	184714538	1953	1953	1953	1953	0
28	20240327	185900	184714538	1953	1953	1953	1953	0
29	20240327	185800	184714538	1953	1953	1953	1953	0
30	20240327	185700	184714538	1953	1953	1953	1953	0
31	20240327	185600	184714538	1953	1953	1953	1953	0
32	20240327	185500	184714538	1953	1953	1953	1953	3937
33	20240327	185400	184714538	1953	1953	1953	1953	0
34	20240327	185300	184714538	1953	1953	1953	1953	0
35	20240327	185200	184714538	1953	1953	1953	1953	0
36	20240327	185100	184714538	1953	1953	1953	1953	0
37	20240327	185000	184714538	1953	1953	1953	1953	0
38	20240327	184900	184714538	1953	1953	1953	1953	0
39	20240327	184800	184714538	1953	1953	1953	1953	0
40	20240327	184700	184714538	1953	1953	1953	1953	0
41	20240327	184600	184714538	1953	1953	1953	1953	0
42	20240327	184500	184714538	1953	1953	1953	1953	0
43	20240327	184400	184714538	1953	1953	1953	1953	0
44	20240327	184300	184714538	1953	1953	1953	1953	0
45	20240327	184200	184714538	1953	1953	1953	1953	0
46	20240327	184100	184714538	1953	1953	1953	1953	0
47	20240327	184000	184714538	1953	1953	1953	1953	0
48	20240327	183900	184714538	1953	1953	1953	1953	0
49	20240327	183800	184714538	1953	1953	1953	1953	0
50	20240327	183700	184714538	1953	1953	1953	1953	0
51	20240327	183600	184714538	1953	1953	1953	1953	0
52	20240327	183500	184714538	1953	1953	1953	1953	0
53	20240327	183400	184714538	1953	1953	1953	1953	0
54	20240327	183300	184714538	1953	1953	1953	1953	0
55	20240327	183200	184714538	1953	1953	1953	1953	0
56	20240327	183100	184714538	1953	1953	1953	1953	0
57	20240327	183000	184714538	1953	1953	1953	1953	0
58	20240327	182900	184714538	1953	1953	1953	1953	0
59	20240327	182800	184714538	1953	1953	1953	1953	0
60	20240327	182700	184714538	1953	1953	1953	1953	0
61	20240327	182600	184714538	1953	1953	1953	1953	0
62	20240327	182500	184714538	1953	1953	1953	1953	3937
63	20240327	182400	184714538	1953	1953	1953	1953	0
64	20240327	182300	184714538	1953	1953	1953	1953	0
65	20240327	182200	184714538	1953	1953	1953	1953	0
66	20240327	182100	184714538	1953	1953	1953	1953	0
67	20240327	182000	184714538	1953	1953	1953	1953	0
68	20240327	181900	184714538	1953	1953	1953	1953	0
69	20240327	181800	184714538	1953	1953	1953	1953	0
70	20240327	181700	184714538	1953	1953	1953	1953	0
71	20240327	181600	184714538	1953	1953	1953	1953	0
72	20240327	181500	184714538	1953	1953	1953	1953	0
73	20240327	181400	184714538	1953	1953	1953	1953	0
74	20240327	181300	184714538	1953	1953	1953	1953	0
75	20240327	181200	184714538	1953	1953	1953	1953	0
76	20240327	181100	184714538	1953	1953	1953	1953	0
77	20240327	181000	184714538	1953	1953	1953	1953	0
78	20240327	180900	184714538	1953	1953	1953	1953	0
79	20240327	180800	184714538	1953	1953	1953	1953	0
80	20240327	180700	184714538	1953	1953	1953	1953	0
81	20240327	180600	184714538	1953	1953	1953	1953	0
82	20240327	180500	184714538	1953	1953	1953	1953	0
83	20240327	180400	184714538	1953	1953	1953	1953	0
84	20240327	180300	184714538	1953	1953	1953	1953	0
85	20240327	180200	184714538	1953	1953	1953	1953	0
86	20240327	180100	184714538	1953	1953	1953	1953	0
87	20240327	180000	184714538	1953	1953	1953	1953	0
88	20240327	175900	184714538	1953	1953	1953	1953	0
89	20240327	175800	184714538	1953	1953	1953	1953	0
90	20240327	175700	184714538	1953	1953	1953	1953	0
91	20240327	175600	184714538	1953	1953	1953	1953	0
92	20240327	175500	184714538	1953	1953	1953	1953	3937
93	20240327	175400	184714538	1953	1953	1953	1953	0
94	20240327	175300	184714538	1953	1953	1953	1953	0
95	20240327	175200	184714538	1953	1953	1953	1953	0
96	20240327	175100	184714538	1953	1953	1953	1953	0
97	20240327	175000	184714538	1953	1953	1953	1953	0
98	20240327	174900	184714538	1953	1953	1953	1953	0
99	20240327	174800	184714538	1953	1953	1953	1953	0
100	20240327	174700	184714538	1953	1953	1953	1953	0
101	20240327	174600	184714538	1953	1953	1953	1953	0
102	20240327	174500	184714538	1953	1953	1953	1953	0
103	20240327	174400	184714538	1953	1953	1953	1953	0
104	20240327	174300	184714538	1953	1953	1953	1953	0
105	20240327	174200	184714538	1953	1953	1953	1953	0
106	20240327	174100	184714538	1953	1953	1953	1953	0
107	20240327	174000	184714538	1953	1953	1953	1953	0
108	20240327	173900	184714538	1953	1953	1953	1953	0
109	20240327	173800	184714538	1953	1953	1953	1953	0
110	20240327	173700	184714538	1953	1953	1953	1953	0
111	20240327	173600	184714538	1953	1953	1953	1953	0
112	20240327	173500	184714538	1953	1953	1953	1953	0
113	20240327	173400	184714538	1953	1953	1953	1953	0
114	20240327	173300	184714538	1953	1953	1953	1953	0
115	20240327	173200	184714538	1953	1953	1953	1953	0
116	20240327	173100	184714538	1953	1953	1953	1953	0
117	20240327	173000	184714538	1953	1953	1953	1953	0
118	20240327	172900	184714538	1953	1953	1953	1953	0
119	20240327	172800	184714538	1953	1953	1953	1953	0
120	20240327	172700	184714538	1953	1953	1953	1953	0
121	20240327	172600	184714538	1953	1953	1953	1953	0
122	20240327	172500	184714538	1953	1953	1953	1953	3937
123	20240327	172400	184714538	1953	1953	1953	1953	0
124	20240327	172300	184714538	1953	1953	1953	1953	0
125	20240327	172200	184714538	1953	1953	1953	1953	0
126	20240327	172100	184714538	1953	1953	1953	1953	0
127	20240327	172000	184714538	1953	1953	1953	1953	0
128	20240327	171900	184714538	1953	1953	1953	1953	0
129	20240327	171800	184714538	1953	1953	1953	1953	0
130	20240327	171700	184714538	1953	1953	1953	1953	0
131	20240327	171600	184714538	1953	1953	1953	1953	0
132	20240327	171500	184714538	1953	1953	1953	1953	0
133	20240327	171400	184714538	1953	1953	1953	1953	0
134	20240327	171300	184714538	1953	1953	1953	1953	0
135	20240327	171200	184714538	1953	1953	1953	1953	0
136	20240327	171100	184714538	1953	1953	1953	1953	0
137	20240327	171000	184714538	1953	1953	1953	1953	0
138	20240327	170900	184714538	1953	1953	1953	1953	0
139	20240327	170800	184714538	1953	1953	1953	1953	0
140	20240327	170700	184714538	1953	1953	1953	1953	0
141	20240327	170600	184714538	1953	1953	1953	1953	0
142	20240327	170500	184714538	1953	1953	1953	1953	0
143	20240327	170400	184714538	1953	1953	1953	1953	0
144	20240327	170300	184714538	1953	1953	1953	1953	0
145	20240327	170200	184714538	1953	1953	1953	1953	0
146	20240327	170100	184714538	1953	1953	1953	1953	0
147	20240327	170000	184714538	1953	1953	1953	1953	0
148	20240327	165900	184714538	1953	1953	1953	1953	0
149	20240327	165800	184714538	1953	1953	1953	1953	0
150	20240327	165700	184714538	1953	1953	1953	1953	0
151	20240327	165600	184714538	1953	1953	1953	1953	0
152	20240327	165500	184714538	1953	1953	1953	1953	3937
153	20240327	165400	184714538	1953	1953	1953	1953	0
154	20240327	165300	184714538	1953	1953	1953	1953	0
155	20240327	165200	184714538	1953	1953	1953	1953	0
156	20240327	165100	184714538	1953	1953	1953	1953	0
157	20240327	165000	184714538	1953	1953	1953	1953	0
158	20240327	164900	184714538	1953	1953	1953	1953	0
159	20240327	164800	184714538	1953	1953	1953	1953	0
160	20240327	164700	184714538	1953	1953	1953	1953	0
161	20240327	164600	184714538	1953	1953	1953	1953	0
162	20240327	164500	184714538	1953	1953	1953	1953	0
163	20240327	164400	184714538	1953	1953	1953	1953	0
164	20240327	164300	184714538	1953	1953	1953	1953	0
165	20240327	164200	184714538	1953	1953	1953	1953	0
166	20240327	164100	184714538	1953	1953	1953	1953	0
167	20240327	164000	184714538	1953	1953	1953	1953	0
168	20240327	163900	184714538	1953	1953	1953	1953	0
169	20240327	163800	184714538	1953	1953	1953	1953	0
170	20240327	163700	184714538	1953	1953	1953	1953	0
171	20240327	163600	184714538	1953	1953	1953	1953	0
172	20240327	163500	184714538	1953	1953	1953	1953	0
173	20240327	163400	184714538	1953	1953	1953	1953	0
174	20240327	163300	184714538	1953	1953	1953	1953	0
175	20240327	163200	184714538	1953	1953	1953	1953	0
176	20240327	163100	184714538	1953	1953	1953	1953	0
177	20240327	163000	184714538	1953	1953	1953	1953	0
178	20240327	162900	184714538	1953	1953	1953	1953	0
179	20240327	162800	184714538	1953	1953	1953	1953	0
180	20240327	162700	184714538	1953	1953	1953	1953	0
181	20240327	162600	184714538	1953	1953	1953	1953	0
182	20240327	162500	184714538	1953	1953	1953	1953	3937
183	20240327	162400	184714538	1953	1953	1953	1953	0
184	20240327	162300	184714538	1953	1953	1953	1953	0
185	20240327	162200	184714538	1953	1953	1953	1953	0
186	20240327	162100	184714538	1953	1953	1953	1953	0
187	20240327	162000	184714538	1953	1953	1953	1953	0
188	20240327	161900	184714538	1953	1953	1953	1953	0
189	20240327	161800	184714538	1953	1953	1953	1953	0
190	20240327	161700	184714538	1953	1953	1953	1953	0
191	20240327	161600	184714538	1953	1953	1953	1953	0
192	20240327	161500	184714538	1953	1953	1953	1953	0
193	20240327	161400	184714538	1953	1953	1953	1953	0
194	20240327	161300	184714538	1953	1953	1953	1953	0
195	20240327	161200	184714538	1953	1953	1953	1953	0
196	20240327	161100	184714538	1953	1953	1953	1953	0
197	20240327	161000	184714538	1953	1953	1953	1953	0
198	20240327	160900	184714538	1953	1953	1953	1953	0
199	20240327	160800	184714538	1953	1953	1953	1953	0
200	20240327	160700	184714538	1953	1953	1953	1953	0
201	20240327	160600	184714538	1953	1953	1953	1953	0
202	20240327	160500	184714538	1953	1953	1953	1953	0
203	20240327	160400	184714538	1953	1953	1953	1953	0
204	20240327	160300	184714538	1953	1953	1953	1953	0
205	20240327	160200	184714538	1953	1953	1953	1953	0
206	20240327	160100	184714538	1953	1953	1953	1953	0
207	20240327	160000	184714538	1953	1953	1953	1953	0
208	20240327	155900	184714538	1953	1953	1953	1953	0
209	20240327	155800	184714538	1953	1953	1953	1953	0
210	20240327	155700	184714538	1953	1953	1953	1953	0
211	20240327	155600	184714538	1953	1953	1953	1953	0
212	20240327	155500	184714538	1953	1953	1953	1953	3937
213	20240327	155400	184714538	1953	1953	1953	1953	0
214	20240327	155300	184714538	1953	1953	1953	1953	0
215	20240327	155200	184714538	1953	1953	1953	1953	0
216	20240327	155100	184714538	1953	1953	1953	1953	0
217	20240327	155000	184714538	1953	1953	1953	1953	0
218	20240327	154900	184714538	1953	1953	1953	1953	0
219	20240327	154800	184714538	1953	1953	1953	1953	0
220	20240327	154700	184714538	1953	1953	1953	1953	0
221	20240327	154600	184714538	1953	1953	1953	1953	0
222	20240327	154500	184714538	1953	1953	1953	1953	0
223	20240327	154400	184714538	1953	1953	1953	1953	0
224	20240327	154300	184714538	1953	1953	1953	1953	0
225	20240327	154200	184714538	1953	1953	1953	1953	0
226	20240327	154100	184714538	1953	1953	1953	1953	0
227	20240327	154000	184714538	1953	1953	1953	1953	0
228	20240327	153900	184714538	1953	1953	1953	1953	0
229	20240327	153800	184714538	1953	1953	1953	1953	0
230	20240327	153700	184714538	1953	1953	1953	1953	0
231	20240327	153600	184714538	1953	1953	1953	1953	0
232	20240327	153500	184714538	1953	1953	1953	1953	0
233	20240327	153400	184714538	1953	1953	1953	1953	0
234	20240327	153300	184714538	1953	1953	1953	1953	0
235	20240327	153200	184714538	1953	1953	1953	1953	0
236	20240327	153100	184714538	1953	1953	1953	1953	0
237	20240327	153000	184714538	1953	1953	1953	1953	3937
238	20240327	152900	177025577	1977	1977	1977	1977	0
239	20240327	152800	177025577	1977	1977	1977	1977	0
240	20240327	152700	177025577	1977	1977	1977	1977	0
241	20240327	152600	177025577	1977	1977	1977	1977	0
242	20240327	152500	177025577	1977	1977	1977	1977	0
243	20240327	152400	177025577	1977	1977	1977	1977	0
244	20240327	152300	177025577	1977	1977	1977	1977	0
245	20240327	152200	177025577	1977	1977	1977	1977	0
246	20240327	152100	177025577	1977	1977	1977	1977	0
247	20240327	152000	177025577	1977	1977	1977	1977	0
248	20240327	151900	177025577	1977	1977	1977	1977	0
249	20240327	151800	177025577	1977	1965	1977	1963	82
250	20240327	151700	176864595	1977	1975	1977	1963	207
251	20240327	151600	176458039	1979	1979	1979	1979	0
252	20240327	151500	176458039	1979	1979	1979	1979	0
253	20240327	151400	176458039	1979	1979	1979	1979	10
254	20240327	151300	176438249	1979	1979	1979	1979	0
255	20240327	151200	176438249	1979	1979	1979	1979	1
256	20240327	151100	176436270	1979	1963	1979	1963	49
257	20240327	151000	176340067	1979	1963	1979	1962	386
258	20240327	150900	175582497	1979	1962	1979	1962	172
259	20240327	150800	175245016	1962	1962	1962	1962	13
260	20240327	150700	175219510	1962	1979	1980	1962	65
261	20240327	150600	175091742	1962	1962	1962	1962	200
262	20240327	150500	174699342	1965	1963	1965	1962	290
263	20240327	150400	174130323	1962	1978	1978	1962	1646
264	20240327	150300	170897112	1980	1980	1980	1980	1
265	20240327	150200	170895132	1965	1965	1965	1965	0
266	20240327	150100	170895132	1965	1965	1965	1965	0
267	20240327	150000	170895132	1965	1965	1965	1965	0
268	20240327	145900	170895132	1965	1980	1980	1965	346
269	20240327	145800	170214252	1980	1978	1980	1967	107
270	20240327	145700	170003557	1980	1980	1980	1980	0
271	20240327	145600	170003557	1980	1980	1980	1980	0
272	20240327	145500	170003557	1980	1971	1980	1971	107
273	20240327	145400	169792642	1967	1971	1971	1967	160
274	20240327	145300	169477882	1971	1971	1971	1971	0
275	20240327	145200	169477882	1971	1981	1981	1971	352
276	20240327	145100	168784080	1971	1971	1971	1971	5
277	20240327	145000	168774225	1981	1981	1981	1981	0
278	20240327	144900	168774225	1981	1981	1981	1972	52
279	20240327	144800	168671663	1972	1972	1981	1972	8
280	20240327	144700	168655878	1981	1981	1981	1981	0
281	20240327	144600	168655878	1981	1981	1981	1981	1
282	20240327	144500	168653897	1982	1982	1982	1982	0
283	20240327	144400	168653897	1982	1982	1982	1982	0
284	20240327	144300	168653897	1982	1978	1983	1970	55
285	20240327	144200	168545346	1978	1978	1978	1978	0
286	20240327	144100	168545346	1978	1978	1978	1978	1
287	20240327	144000	168543368	1977	1978	1978	1977	2
288	20240327	143900	168539413	1980	1980	1980	1980	0
289	20240327	143800	168539413	1980	1980	1980	1980	1
290	20240327	143700	168537433	1982	1981	1982	1971	15
291	20240327	143600	168507817	1982	1982	1982	1982	0
292	20240327	143500	168507817	1982	1973	1982	1973	111
293	20240327	143400	168288805	1982	1982	1982	1982	0
294	20240327	143300	168288805	1982	1982	1982	1982	0
295	20240327	143200	168288805	1982	1982	1982	1982	0
296	20240327	143100	168288805	1982	1982	1982	1982	0
297	20240327	143000	168288805	1982	1982	1982	1982	0
298	20240327	142900	168288805	1982	1981	1982	1981	21
299	20240327	142800	168247197	1981	1981	1981	1981	0
300	20240327	142700	168247197	1981	1981	1981	1981	0
301	20240327	142600	168247197	1981	1981	1981	1981	0
302	20240327	142500	168247197	1981	1981	1981	1981	0
303	20240327	142400	168247197	1981	1981	1981	1981	0
304	20240327	142300	168247197	1981	1981	1981	1981	6
305	20240327	142200	168235311	1980	1970	1980	1970	129
306	20240327	142100	167981121	1970	1970	1970	1970	10
307	20240327	142000	167961421	1970	1970	1970	1970	10
308	20240327	141900	167941721	1970	1970	1970	1970	0
309	20240327	141800	167941721	1970	1966	1970	1966	116
310	20240327	141700	167713661	1966	1966	1966	1966	270
311	20240327	141600	167182841	1966	1966	1966	1966	0
312	20240327	141500	167182841	1966	1970	1970	1966	299
313	20240327	141400	166594580	1969	1968	1969	1968	13
314	20240327	141300	166568986	1968	1968	1968	1968	80
315	20240327	141200	166411546	1968	1969	1969	1968	348
316	20240327	141100	165726667	1984	1984	1984	1984	7
317	20240327	141000	165712779	1984	1984	1984	1984	0
318	20240327	140900	165712779	1984	1984	1984	1984	0
319	20240327	140800	165712779	1984	1984	1984	1984	0
320	20240327	140700	165712779	1984	1984	1984	1984	10
321	20240327	140600	165692939	1985	1985	1985	1985	0
322	20240327	140500	165692939	1985	1985	1985	1985	17
323	20240327	140400	165659194	1985	1969	1985	1969	113
324	20240327	140300	165436459	1985	1984	1985	1969	148
325	20240327	140200	165144521	1984	1985	1986	1984	77
326	20240327	140100	164991745	1985	1985	1985	1985	82
327	20240327	140000	164828975	1986	1986	1986	1986	1
328	20240327	135900	164826989	1984	1984	1985	1984	67
329	20240327	135800	164694032	1970	1969	1986	1969	62
330	20240327	135700	164571604	1985	1985	1985	1985	4
331	20240327	135600	164563664	1986	1986	1986	1986	0
332	20240327	135500	164563664	1986	1986	1986	1986	30
333	20240327	135400	164504084	1987	1967	1987	1967	11
334	20240327	135300	164482427	1988	1969	1988	1967	224
335	20240327	135200	164041457	1990	1990	1990	1990	10
336	20240327	135100	164021557	1968	1973	1973	1968	480
337	20240327	135000	163075920	1990	1990	1990	1990	0
338	20240327	134900	163075920	1990	1990	1990	1990	4
339	20240327	134800	163067960	1990	1990	1990	1990	0
340	20240327	134700	163067960	1990	1990	1990	1990	0
341	20240327	134600	163067960	1990	1990	1990	1990	0
342	20240327	134500	163067960	1990	1990	1990	1990	0
343	20240327	134400	163067960	1990	1990	1990	1990	2
344	20240327	134300	163063980	1990	1982	1991	1982	37
345	20240327	134200	162990549	1991	1992	1992	1990	56
346	20240327	134100	162879099	1996	1996	1996	1996	0
347	20240327	134000	162879099	1996	1990	1998	1970	4365
348	20240327	133900	154264232	2000	1990	2005	1979	3084
349	20240327	133800	148156687	1990	1992	1992	1990	600
350	20240327	133700	146962567	1990	1990	1990	1990	0
351	20240327	133600	146962567	1990	1995	1995	1990	3
352	20240327	133500	146956587	1990	1990	2005	1990	601
353	20240327	133400	145752427	2005	1994	2005	1994	3607
354	20240327	133300	138539639	1994	1992	1994	1980	54
355	20240327	133200	138432097	1994	1994	1994	1994	11
356	20240327	133100	138410163	1994	1994	1994	1994	4
357	20240327	133000	138402187	1994	1993	1995	1980	341
358	20240327	132900	137722919	1994	1994	1995	1981	156
359	20240327	132800	137411867	1980	1990	1990	1980	1371
360	20240327	132700	134697152	2000	2000	2000	2000	0
361	20240327	132600	134697152	2000	1998	2000	1998	29
362	20240327	132500	134639203	1998	1996	1998	1996	727
363	20240327	132400	133188099	1996	1975	1997	1971	1090
364	20240327	132300	131029912	1974	1979	1981	1974	42
365	20240327	132200	130946890	1981	1988	1988	1980	6247
366	20240327	132100	118562445	2010	2010	2010	2010	0
367	20240327	132000	118562445	2010	1993	2010	1993	6
368	20240327	131900	118550470	2010	2010	2010	2010	0
369	20240327	131800	118550470	2010	1989	2010	1983	556
370	20240327	131700	117446422	2005	2005	2005	2005	0
371	20240327	131600	117446422	2005	2005	2005	2005	10
372	20240327	131500	117426372	2005	2005	2005	2005	10
373	20240327	131400	117406322	2005	1991	2010	1990	3101
374	20240327	131300	111235209	2010	1991	2010	1991	311
375	20240327	131200	110615882	2015	2005	2015	2005	71
376	20240327	131100	110473517	2015	2000	2015	2000	49
377	20240327	131000	110375232	2000	2010	2010	1995	245
378	20240327	130900	109885609	2010	2010	2010	1999	377
379	20240327	130800	109131865	2010	2010	2010	2000	228
380	20240327	130700	108675505	2010	2005	2010	2000	1009
381	20240327	130600	106656930	2000	2010	2010	2000	20
382	20240327	130500	106616915	2015	2015	2015	2010	3
383	20240327	130400	106610875	2020	2020	2020	2020	505
384	20240327	130300	105590775	2020	2000	2020	2000	526
385	20240327	130200	104537950	2020	2010	2020	2000	108
386	20240327	130100	104321895	2020	2015	2020	2015	11
387	20240327	130000	104299725	2015	2020	2020	2015	116
388	20240327	125900	104065410	2020	2000	2020	2000	66
389	20240327	125800	103933370	2020	2020	2020	2020	50
390	20240327	125700	103832370	2020	2020	2020	2020	0
391	20240327	125600	103832370	2020	2020	2020	2020	0
392	20240327	125500	103832370	2020	2020	2020	2020	0
393	20240327	125400	103832370	2020	2020	2020	2020	0
394	20240327	125300	103832370	2020	2020	2020	2020	0
395	20240327	125200	103832370	2020	2020	2020	2020	3
396	20240327	125100	103826310	2020	2020	2020	2000	52
397	20240327	125000	103722250	2000	2015	2015	2000	58
398	20240327	124900	103606220	2025	2025	2025	2025	0
399	20240327	124800	103606220	2025	2025	2025	2025	0
400	20240327	124700	103606220	2025	2025	2025	2025	0
401	20240327	124600	103606220	2025	2020	2025	2020	12
402	20240327	124500	103581975	2025	2025	2025	2025	2
403	20240327	124400	103577925	2030	2000	2030	2000	151
404	20240327	124300	103275895	2000	2005	2005	2000	452
405	20240327	124200	102370365	2010	2010	2010	2010	460
406	20240327	124100	101445765	2010	2010	2010	2010	19
407	20240327	124000	101407575	2035	2035	2035	2035	0
408	20240327	123900	101407575	2035	2035	2035	2035	1573
409	20240327	123800	98206520	2035	2035	2035	2035	912
410	20240327	123700	96350600	2035	2035	2035	2035	0
411	20240327	123600	96350600	2035	2030	2035	2030	1189
412	20240327	123500	93936915	2030	2030	2030	2030	0
413	20240327	123400	93936915	2030	2025	2030	2025	151
414	20240327	123300	93631135	2025	2025	2025	2025	50
415	20240327	123200	93529885	2025	2025	2025	2025	0
416	20240327	123100	93529885	2025	2025	2025	2025	0
417	20240327	123000	93529885	2025	2020	2025	2020	501
418	20240327	122900	92515370	2020	2020	2020	2020	1332
419	20240327	122800	89824730	2020	2020	2020	2020	0
420	20240327	122700	89824730	2020	2020	2020	2020	163
421	20240327	122600	89495470	2010	2010	2010	2010	500
422	20240327	122500	88490470	2010	2010	2010	2010	102
423	20240327	122400	88285450	2020	2020	2020	2020	1
424	20240327	122300	88283430	2010	2020	2020	2010	59
425	20240327	122200	88164330	2015	2015	2015	2015	0
426	20240327	122100	88164330	2015	2015	2015	2015	0
427	20240327	122000	88164330	2015	2015	2015	2015	103
428	20240327	121900	87956785	2025	2025	2025	2025	0
429	20240327	121800	87956785	2025	2025	2025	2025	5
430	20240327	121700	87946660	2025	2015	2025	2005	103
431	20240327	121600	87739825	2025	2025	2025	2025	0
432	20240327	121500	87739825	2025	2020	2025	2020	11
433	20240327	121400	87717600	2025	2025	2025	2025	0
434	20240327	121300	87717600	2025	2025	2025	2025	19
435	20240327	121200	87679125	2030	2030	2030	2030	1
436	20240327	121100	87677095	2030	2005	2030	2005	29
437	20240327	121000	87618560	2025	2025	2025	2025	0
438	20240327	120900	87618560	2025	2010	2025	2010	56
439	20240327	120800	87505985	2010	2025	2025	2010	46
440	20240327	120700	87413510	2010	2010	2010	2010	10
441	20240327	120600	87393410	2025	2025	2025	2025	1
442	20240327	120500	87391385	2035	2035	2035	2035	0
443	20240327	120400	87391385	2035	2040	2040	2010	1022
444	20240327	120300	85307140	2040	2040	2040	2040	3538
445	20240327	120200	78089620	2040	2040	2045	2010	1441
446	20240327	120100	75150425	2040	2040	2040	2040	168
447	20240327	120000	74807705	2040	2035	2040	2035	1215
448	20240327	115900	72335175	2030	2030	2030	2030	1
449	20240327	115800	72333145	2035	2035	2035	2035	1
450	20240327	115700	72331110	2030	2030	2030	2030	65
451	20240327	115600	72199160	2030	2030	2035	2010	410
452	20240327	115500	71370855	2030	2025	2030	2025	207
453	20240327	115400	70951675	2025	2025	2025	2025	373
454	20240327	115300	70196350	2025	2025	2025	2025	1
455	20240327	115200	70194325	2020	2010	2020	2010	1651
456	20240327	115100	66862085	1994	1994	1994	1994	1
457	20240327	115000	66860091	2010	2010	2010	2010	161
458	20240327	114900	66536481	2010	2010	2010	2010	0
459	20240327	114800	66536481	2010	2010	2010	2010	0
460	20240327	114700	66536481	2010	2005	2010	2005	55
461	20240327	114600	66425961	2005	2000	2005	2000	2107
462	20240327	114500	62201551	2005	2005	2005	2005	0
463	20240327	114400	62201551	2005	2005	2005	2005	0
464	20240327	114300	62201551	2005	2005	2005	2005	0
465	20240327	114200	62201551	2005	2005	2005	2005	50
466	20240327	114100	62101301	2005	2005	2005	2005	0
467	20240327	114000	62101301	2005	2005	2005	2005	0
468	20240327	113900	62101301	2005	2005	2005	2000	502
469	20240327	113800	61097291	2000	2000	2000	2000	22
470	20240327	113700	61053291	2005	2005	2005	2005	1
471	20240327	113600	61051286	2000	2000	2000	2000	0
472	20240327	113500	61051286	2000	2000	2000	2000	5000
473	20240327	113400	51051286	2000	2000	2000	2000	0
474	20240327	113300	51051286	2000	2000	2000	2000	0
475	20240327	113200	51051286	2000	2000	2000	2000	0
476	20240327	113100	51051286	2000	2000	2000	2000	0
477	20240327	113000	51051286	2000	2000	2000	2000	0
478	20240327	112900	51051286	2000	2000	2005	2000	125
479	20240327	112800	50801281	2000	2000	2000	2000	1700
480	20240327	112700	47401281	2005	2005	2005	2005	0
481	20240327	112600	47401281	2005	2005	2005	2005	40
482	20240327	112500	47321081	2005	2005	2005	2005	10
483	20240327	112400	47301031	2000	2000	2000	2000	0
484	20240327	112300	47301031	2000	2000	2000	2000	128
485	20240327	112200	47045031	2000	2000	2000	2000	0
486	20240327	112100	47045031	2000	2000	2000	2000	1
487	20240327	112000	47043031	1989	1989	1989	1989	0
488	20240327	111900	47043031	1989	1989	1989	1989	0
489	20240327	111800	47043031	1989	1989	1989	1989	0
490	20240327	111700	47043031	1989	2000	2000	1989	27
491	20240327	111600	46989103	2000	2000	2000	2000	10
492	20240327	111500	46969103	2000	2000	2000	2000	0
493	20240327	111400	46969103	2000	2000	2000	2000	0
494	20240327	111300	46969103	2000	2000	2000	2000	0
495	20240327	111200	46969103	2000	2000	2000	2000	17
496	20240327	111100	46935103	2000	2000	2000	2000	8
497	20240327	111000	46919103	2000	2000	2000	2000	1
498	20240327	110900	46917103	2005	2005	2005	2005	0
499	20240327	110800	46917103	2005	2005	2005	2005	0
500	20240327	110700	46917103	2005	2005	2005	2005	0
501	20240327	110600	46917103	2005	2005	2005	2005	0
502	20240327	110500	46917103	2005	1989	2005	1989	3
503	20240327	110400	46911120	2005	1990	2005	1990	19
504	20240327	110300	46873040	1989	1989	1989	1989	0
505	20240327	110200	46873040	1989	1989	1989	1989	10
506	20240327	110100	46853150	1990	1990	1990	1990	0
507	20240327	110000	46853150	1990	1990	1990	1990	0
508	20240327	105900	46853150	1990	1990	1990	1990	151
509	20240327	105800	46552660	1989	1989	1989	1989	1
510	20240327	105700	46550671	1989	1989	1989	1989	276
511	20240327	105600	46001707	1990	1990	1990	1990	0
512	20240327	105500	46001707	1990	1990	1990	1990	0
513	20240327	105400	46001707	1990	1990	1990	1990	0
514	20240327	105300	46001707	1990	1990	1990	1990	357
515	20240327	105200	45291277	1990	1990	1990	1990	199
516	20240327	105100	44895267	1990	1990	1990	1990	405
517	20240327	105000	44089317	2005	2005	2005	2005	0
518	20240327	104900	44089317	2005	2005	2005	2005	0
519	20240327	104800	44089317	2005	2005	2005	2005	0
520	20240327	104700	44089317	2005	2005	2005	2005	0
521	20240327	104600	44089317	2005	1992	2005	1991	214
522	20240327	104500	43663213	2005	2005	2005	2005	3
523	20240327	104400	43657198	2005	2005	2005	2005	1
524	20240327	104300	43655193	1992	1992	1992	1992	80
525	20240327	104200	43495833	2010	2010	2010	2010	0
526	20240327	104100	43495833	2010	2010	2010	2010	0
527	20240327	104000	43495833	2010	2010	2010	2010	0
528	20240327	103900	43495833	2010	2010	2010	2010	0
529	20240327	103800	43495833	2010	2010	2010	2010	0
530	20240327	103700	43495833	2010	2000	2010	2000	21
531	20240327	103600	43453823	2010	2010	2010	2010	0
532	20240327	103500	43453823	2010	2010	2010	2010	0
533	20240327	103400	43453823	2010	1992	2010	1992	3
534	20240327	103300	43447816	2010	2010	2010	2010	0
535	20240327	103200	43447816	2010	2010	2010	2010	0
536	20240327	103100	43447816	2010	2010	2010	2010	0
537	20240327	103000	43447816	2010	2010	2010	2010	0
538	20240327	102900	43447816	2010	2010	2010	2010	0
539	20240327	102800	43447816	2010	2010	2010	2010	1
540	20240327	102700	43445806	2010	2010	2010	2010	0
541	20240327	102600	43445806	2010	2010	2010	2010	1
542	20240327	102500	43443796	2005	2005	2005	2005	0
543	20240327	102400	43443796	2005	2005	2005	2005	0
544	20240327	102300	43443796	2005	2005	2005	2005	0
545	20240327	102200	43443796	2005	2005	2005	2005	1213
546	20240327	102100	41011731	2010	2010	2010	2010	0
547	20240327	102000	41011731	2010	2005	2010	2005	3
548	20240327	101900	41005711	2005	2005	2005	2005	200
549	20240327	101800	40604711	2005	2005	2005	2005	0
550	20240327	101700	40604711	2005	1993	2005	1991	57
551	20240327	101600	40491099	1993	1995	1995	1993	5
552	20240327	101500	40481127	1995	2000	2000	1995	1004
553	20240327	101400	38473145	2000	2000	2000	2000	9
554	20240327	101300	38455145	1998	1998	1998	1998	0
555	20240327	101200	38455145	1998	1998	1998	1998	0
556	20240327	101100	38455145	1998	1998	1998	1998	24
557	20240327	101000	38407193	1999	2000	2000	1997	42
558	20240327	100900	38323285	2000	1997	2000	1997	36
559	20240327	100800	38251387	1997	1998	1998	1997	38
560	20240327	100700	38175500	1998	1998	1998	1998	0
561	20240327	100600	38175500	1998	1998	1998	1998	0
562	20240327	100500	38175500	1998	1998	1998	1998	712
563	20240327	100400	36752924	1998	1998	1998	1998	410
564	20240327	100300	35933744	1998	1998	1998	1998	110
565	20240327	100200	35713964	2010	2010	2010	2010	0
566	20240327	100100	35713964	2010	2010	2010	2010	90
567	20240327	100000	35533064	2005	2005	2005	2005	0
568	20240327	095900	35533064	2005	2000	2005	2000	44
569	20240327	095800	35445054	2000	1998	2000	1998	648
570	20240327	095700	34149809	1998	1998	1998	1998	102
571	20240327	095600	33946013	1998	1998	1998	1998	0
572	20240327	095500	33946013	1998	1997	1998	1997	3
573	20240327	095400	33940020	1999	1999	1999	1999	0
574	20240327	095300	33940020	1999	1999	1999	1999	0
575	20240327	095200	33940020	1999	1999	1999	1999	0
576	20240327	095100	33940020	1999	1990	1999	1990	360
577	20240327	095000	33223602	1999	1998	1999	1990	101
578	20240327	094900	33022518	1999	1999	1999	1999	0
579	20240327	094800	33022518	1999	1992	1999	1992	7
580	20240327	094700	33008548	1992	1991	1992	1991	2
581	20240327	094600	33004565	1990	1990	1990	1990	400
582	20240327	094500	32208565	1990	1993	1993	1990	431
583	20240327	094400	31350435	1994	1997	1999	1994	13
584	20240327	094300	31324488	1999	1998	1999	1998	4
585	20240327	094200	31316495	1998	1998	1998	1998	5
586	20240327	094100	31306505	1999	1999	1999	1999	65
587	20240327	094000	31176570	1999	2000	2000	1999	5
588	20240327	093900	31166574	2000	2000	2000	2000	0
589	20240327	093800	31166574	2000	2000	2000	2000	3
590	20240327	093700	31160574	1999	2005	2005	1999	1436
591	20240327	093600	28288500	2005	2000	2005	2000	1984
592	20240327	093500	24320495	2000	2000	2000	2000	0
593	20240327	093400	24320495	2000	2000	2000	1991	126
594	20240327	093300	24069611	1991	1995	1995	1991	110
595	20240327	093200	23850551	1996	1997	1997	1996	39
596	20240327	093100	23772705	1998	1999	1999	1998	334
597	20240327	093000	23105040	2000	2000	2000	2000	0
598	20240327	092900	23105040	2000	2000	2000	2000	50
599	20240327	092800	23005040	1999	2000	2000	1999	50
600	20240327	092700	22905072	2020	2020	2020	2020	0
601	20240327	092600	22905072	2020	2020	2020	2020	0
602	20240327	092500	22905072	2020	2020	2020	2020	1
603	20240327	092400	22903052	2025	2005	2025	2005	8
604	20240327	092300	22886927	1999	1999	1999	1988	891
605	20240327	092200	21107335	1999	2010	2010	1999	2117
606	20240327	092100	16872915	2015	2015	2015	2010	1096
607	20240327	092000	14669905	2025	2025	2025	2020	5
608	20240327	091900	14659785	2010	2030	2030	2010	177
609	20240327	091800	14303995	2010	2010	2010	2010	140
610	20240327	091700	14022595	2010	2015	2015	2010	169
611	20240327	091600	13682580	2015	2015	2015	2015	765
612	20240327	091500	12141105	2015	2020	2020	2015	906
613	20240327	091400	10314520	2020	2025	2025	2020	505
614	20240327	091300	9291900	2015	2025	2025	2015	46
615	20240327	091200	9199180	2030	2025	2030	2025	19
616	20240327	091100	9160690	2025	2025	2025	2015	133
617	20240327	091000	8892575	2030	2030	2030	2030	0
618	20240327	090900	8892575	2030	2025	2030	2025	552
619	20240327	090800	7772020	2020	2030	2030	2020	525
620	20240327	090700	6706280	2030	2030	2030	2015	507
621	20240327	090600	5682105	2035	2040	2040	2035	205
622	20240327	090500	5263950	2040	2045	2045	2040	2
623	20240327	090400	5259865	2050	2030	2050	2020	225
624	20240327	090300	4804850	2050	2030	2050	2030	11
625	20240327	090200	4782500	2055	2015	2055	2015	1310
626	20240327	090100	2105455	2010	2010	2010	2010	0
627	20240327	090000	2105455	2010	2065	2065	2010	1029