KissMeData/003520/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	184000	209934109	1973	1973	1973	1973	2026
3	20250325	183900	209934109	1973	1973	1973	1973	0
4	20250325	183800	209934109	1973	1973	1973	1973	0
5	20250325	183700	209934109	1973	1973	1973	1973	0
6	20250325	183600	209934109	1973	1973	1973	1973	0
7	20250325	183500	209934109	1973	1973	1973	1973	0
8	20250325	183400	209934109	1973	1973	1973	1973	0
9	20250325	183300	209934109	1973	1973	1973	1973	0
10	20250325	183200	209934109	1973	1973	1973	1973	0
11	20250325	183100	209934109	1973	1973	1973	1973	0
12	20250325	183000	209934109	1973	1973	1973	1973	0
13	20250325	182900	209934109	1973	1973	1973	1973	0
14	20250325	182800	209934109	1973	1973	1973	1973	0
15	20250325	182700	209934109	1973	1973	1973	1973	0
16	20250325	182600	209934109	1973	1973	1973	1973	0
17	20250325	182500	209934109	1973	1973	1973	1973	0
18	20250325	182400	209934109	1973	1973	1973	1973	0
19	20250325	182300	209934109	1973	1973	1973	1973	0
20	20250325	182200	209934109	1973	1973	1973	1973	0
21	20250325	182100	209934109	1973	1973	1973	1973	0
22	20250325	182000	209934109	1973	1973	1973	1973	0
23	20250325	181900	209934109	1973	1973	1973	1973	0
24	20250325	181800	209934109	1973	1973	1973	1973	0
25	20250325	181700	209934109	1973	1973	1973	1973	0
26	20250325	181600	209934109	1973	1973	1973	1973	0
27	20250325	181500	209934109	1973	1973	1973	1973	0
28	20250325	181400	209934109	1973	1973	1973	1973	0
29	20250325	181300	209934109	1973	1973	1973	1973	0
30	20250325	181200	209934109	1973	1973	1973	1973	0
31	20250325	181100	209934109	1973	1973	1973	1973	0
32	20250325	181000	209934109	1973	1973	1973	1973	2026
33	20250325	180900	209934109	1973	1973	1973	1973	0
34	20250325	180800	209934109	1973	1973	1973	1973	0
35	20250325	180700	209934109	1973	1973	1973	1973	0
36	20250325	180600	209934109	1973	1973	1973	1973	0
37	20250325	180500	209934109	1973	1973	1973	1973	0
38	20250325	180400	209934109	1973	1973	1973	1973	0
39	20250325	180300	209934109	1973	1973	1973	1973	0
40	20250325	180200	209934109	1973	1973	1973	1973	0
41	20250325	180100	209934109	1973	1973	1973	1973	0
42	20250325	180000	209934109	1973	1973	1973	1973	0
43	20250325	175900	209934109	1973	1973	1973	1973	0
44	20250325	175800	209934109	1973	1973	1973	1973	0
45	20250325	175700	209934109	1973	1973	1973	1973	0
46	20250325	175600	209934109	1973	1973	1973	1973	0
47	20250325	175500	209934109	1973	1973	1973	1973	0
48	20250325	175400	209934109	1973	1973	1973	1973	0
49	20250325	175300	209934109	1973	1973	1973	1973	0
50	20250325	175200	209934109	1973	1973	1973	1973	0
51	20250325	175100	209934109	1973	1973	1973	1973	0
52	20250325	175000	209934109	1973	1973	1973	1973	0
53	20250325	174900	209934109	1973	1973	1973	1973	0
54	20250325	174800	209934109	1973	1973	1973	1973	0
55	20250325	174700	209934109	1973	1973	1973	1973	0
56	20250325	174600	209934109	1973	1973	1973	1973	0
57	20250325	174500	209934109	1973	1973	1973	1973	0
58	20250325	174400	209934109	1973	1973	1973	1973	0
59	20250325	174300	209934109	1973	1973	1973	1973	0
60	20250325	174200	209934109	1973	1973	1973	1973	0
61	20250325	174100	209934109	1973	1973	1973	1973	0
62	20250325	174000	209934109	1973	1973	1973	1973	2026
63	20250325	173900	209934109	1973	1973	1973	1973	0
64	20250325	173800	209934109	1973	1973	1973	1973	0
65	20250325	173700	209934109	1973	1973	1973	1973	0
66	20250325	173600	209934109	1973	1973	1973	1973	0
67	20250325	173500	209934109	1973	1973	1973	1973	0
68	20250325	173400	209934109	1973	1973	1973	1973	0
69	20250325	173300	209934109	1973	1973	1973	1973	0
70	20250325	173200	209934109	1973	1973	1973	1973	0
71	20250325	173100	209934109	1973	1973	1973	1973	0
72	20250325	173000	209934109	1973	1973	1973	1973	0
73	20250325	172900	209934109	1973	1973	1973	1973	0
74	20250325	172800	209934109	1973	1973	1973	1973	0
75	20250325	172700	209934109	1973	1973	1973	1973	0
76	20250325	172600	209934109	1973	1973	1973	1973	0
77	20250325	172500	209934109	1973	1973	1973	1973	0
78	20250325	172400	209934109	1973	1973	1973	1973	0
79	20250325	172300	209934109	1973	1973	1973	1973	0
80	20250325	172200	209934109	1973	1973	1973	1973	0
81	20250325	172100	209934109	1973	1973	1973	1973	0
82	20250325	172000	209934109	1973	1973	1973	1973	0
83	20250325	171900	209934109	1973	1973	1973	1973	0
84	20250325	171800	209934109	1973	1973	1973	1973	0
85	20250325	171700	209934109	1973	1973	1973	1973	0
86	20250325	171600	209934109	1973	1973	1973	1973	0
87	20250325	171500	209934109	1973	1973	1973	1973	0
88	20250325	171400	209934109	1973	1973	1973	1973	0
89	20250325	171300	209934109	1973	1973	1973	1973	0
90	20250325	171200	209934109	1973	1973	1973	1973	0
91	20250325	171100	209934109	1973	1973	1973	1973	0
92	20250325	171000	209934109	1973	1973	1973	1973	2026
93	20250325	170900	209934109	1973	1973	1973	1973	0
94	20250325	170800	209934109	1973	1973	1973	1973	0
95	20250325	170700	209934109	1973	1973	1973	1973	0
96	20250325	170600	209934109	1973	1973	1973	1973	0
97	20250325	170500	209934109	1973	1973	1973	1973	0
98	20250325	170400	209934109	1973	1973	1973	1973	0
99	20250325	170300	209934109	1973	1973	1973	1973	0
100	20250325	170200	209934109	1973	1973	1973	1973	0
101	20250325	170100	209934109	1973	1973	1973	1973	0
102	20250325	170000	209934109	1973	1973	1973	1973	0
103	20250325	165900	209934109	1973	1973	1973	1973	0
104	20250325	165800	209934109	1973	1973	1973	1973	0
105	20250325	165700	209934109	1973	1973	1973	1973	0
106	20250325	165600	209934109	1973	1973	1973	1973	0
107	20250325	165500	209934109	1973	1973	1973	1973	0
108	20250325	165400	209934109	1973	1973	1973	1973	0
109	20250325	165300	209934109	1973	1973	1973	1973	0
110	20250325	165200	209934109	1973	1973	1973	1973	0
111	20250325	165100	209934109	1973	1973	1973	1973	0
112	20250325	165000	209934109	1973	1973	1973	1973	0
113	20250325	164900	209934109	1973	1973	1973	1973	0
114	20250325	164800	209934109	1973	1973	1973	1973	0
115	20250325	164700	209934109	1973	1973	1973	1973	0
116	20250325	164600	209934109	1973	1973	1973	1973	0
117	20250325	164500	209934109	1973	1973	1973	1973	0
118	20250325	164400	209934109	1973	1973	1973	1973	0
119	20250325	164300	209934109	1973	1973	1973	1973	0
120	20250325	164200	209934109	1973	1973	1973	1973	0
121	20250325	164100	209934109	1973	1973	1973	1973	0
122	20250325	164000	209934109	1973	1973	1973	1973	2026
123	20250325	163900	209934109	1973	1973	1973	1973	0
124	20250325	163800	209934109	1973	1973	1973	1973	0
125	20250325	163700	209934109	1973	1973	1973	1973	0
126	20250325	163600	209934109	1973	1973	1973	1973	0
127	20250325	163500	209934109	1973	1973	1973	1973	0
128	20250325	163400	209934109	1973	1973	1973	1973	0
129	20250325	163300	209934109	1973	1973	1973	1973	0
130	20250325	163200	209934109	1973	1973	1973	1973	0
131	20250325	163100	209934109	1973	1973	1973	1973	0
132	20250325	163000	209934109	1973	1973	1973	1973	0
133	20250325	162900	209934109	1973	1973	1973	1973	0
134	20250325	162800	209934109	1973	1973	1973	1973	0
135	20250325	162700	209934109	1973	1973	1973	1973	0
136	20250325	162600	209934109	1973	1973	1973	1973	0
137	20250325	162500	209934109	1973	1973	1973	1973	0
138	20250325	162400	209934109	1973	1973	1973	1973	0
139	20250325	162300	209934109	1973	1973	1973	1973	0
140	20250325	162200	209934109	1973	1973	1973	1973	0
141	20250325	162100	209934109	1973	1973	1973	1973	0
142	20250325	162000	209934109	1973	1973	1973	1973	0
143	20250325	161900	209934109	1973	1973	1973	1973	0
144	20250325	161800	209934109	1973	1973	1973	1973	0
145	20250325	161700	209934109	1973	1973	1973	1973	0
146	20250325	161600	209934109	1973	1973	1973	1973	0
147	20250325	161500	209934109	1973	1973	1973	1973	0
148	20250325	161400	209934109	1973	1973	1973	1973	0
149	20250325	161300	209934109	1973	1973	1973	1973	0
150	20250325	161200	209934109	1973	1973	1973	1973	0
151	20250325	161100	209934109	1973	1973	1973	1973	0
152	20250325	161000	209934109	1973	1973	1973	1973	2026
153	20250325	160900	209934109	1973	1973	1973	1973	0
154	20250325	160800	209934109	1973	1973	1973	1973	0
155	20250325	160700	209934109	1973	1973	1973	1973	0
156	20250325	160600	209934109	1973	1973	1973	1973	0
157	20250325	160500	209934109	1973	1973	1973	1973	0
158	20250325	160400	209934109	1973	1973	1973	1973	0
159	20250325	160300	209934109	1973	1973	1973	1973	0
160	20250325	160200	209934109	1973	1973	1973	1973	0
161	20250325	160100	209934109	1973	1973	1973	1973	0
162	20250325	160000	209934109	1973	1973	1973	1973	0
163	20250325	155900	209934109	1973	1973	1973	1973	0
164	20250325	155800	209934109	1973	1973	1973	1973	0
165	20250325	155700	209934109	1973	1973	1973	1973	0
166	20250325	155600	209934109	1973	1973	1973	1973	0
167	20250325	155500	209934109	1973	1973	1973	1973	0
168	20250325	155400	209934109	1973	1973	1973	1973	0
169	20250325	155300	209934109	1973	1973	1973	1973	0
170	20250325	155200	209934109	1973	1973	1973	1973	0
171	20250325	155100	209934109	1973	1973	1973	1973	0
172	20250325	155000	209934109	1973	1973	1973	1973	0
173	20250325	154900	209934109	1973	1973	1973	1973	0
174	20250325	154800	209934109	1973	1973	1973	1973	0
175	20250325	154700	209934109	1973	1973	1973	1973	0
176	20250325	154600	209934109	1973	1973	1973	1973	0
177	20250325	154500	209934109	1973	1973	1973	1973	0
178	20250325	154400	209934109	1973	1973	1973	1973	0
179	20250325	154300	209934109	1973	1973	1973	1973	0
180	20250325	154200	209934109	1973	1973	1973	1973	0
181	20250325	154100	209934109	1973	1973	1973	1973	0
182	20250325	154000	209934109	1973	1973	1973	1973	2026
183	20250325	153900	209934109	1973	1973	1973	1973	0
184	20250325	153800	209934109	1973	1973	1973	1973	0
185	20250325	153700	209934109	1973	1973	1973	1973	0
186	20250325	153600	209934109	1973	1973	1973	1973	0
187	20250325	153500	209934109	1973	1973	1973	1973	0
188	20250325	153400	209934109	1973	1973	1973	1973	0
189	20250325	153300	209934109	1973	1973	1973	1973	0
190	20250325	153200	209934109	1973	1973	1973	1973	0
191	20250325	153100	209934109	1973	1973	1973	1973	0
192	20250325	153000	209934109	1973	1973	1973	1973	2026
193	20250325	152900	205936811	1972	1972	1972	1972	0
194	20250325	152800	205936811	1972	1972	1972	1972	0
195	20250325	152700	205936811	1972	1972	1972	1972	0
196	20250325	152600	205936811	1972	1972	1972	1972	0
197	20250325	152500	205936811	1972	1972	1972	1972	0
198	20250325	152400	205936811	1972	1972	1972	1972	0
199	20250325	152300	205936811	1972	1972	1972	1972	0
200	20250325	152200	205936811	1972	1972	1972	1972	0
201	20250325	152100	205936811	1972	1972	1972	1972	0
202	20250325	152000	205936811	1972	1972	1972	1972	0
203	20250325	151900	205936811	1972	1972	1972	1972	732
204	20250325	151800	204493307	1973	1973	1973	1973	0
205	20250325	151700	204493307	1973	1973	1973	1973	0
206	20250325	151600	204493307	1973	1973	1973	1973	21
207	20250325	151500	204451874	1973	1973	1973	1973	15
208	20250325	151400	204422279	1973	1973	1973	1973	0
209	20250325	151300	204422279	1973	1973	1973	1973	0
210	20250325	151200	204422279	1973	1973	1973	1973	6
211	20250325	151100	204410441	1973	1973	1973	1973	0
212	20250325	151000	204410441	1973	1973	1973	1973	0
213	20250325	150900	204410441	1973	1973	1973	1973	30
214	20250325	150800	204351251	1973	1973	1973	1973	0
215	20250325	150700	204351251	1973	1973	1973	1973	0
216	20250325	150600	204351251	1973	1973	1973	1973	53
217	20250325	150500	204246682	1973	1973	1973	1973	3
218	20250325	150400	204240763	1973	1973	1973	1973	0
219	20250325	150300	204240763	1973	1973	1973	1973	0
220	20250325	150200	204240763	1973	1973	1973	1973	0
221	20250325	150100	204240763	1973	1973	1973	1973	2
222	20250325	150000	204236817	1973	1973	1973	1973	0
223	20250325	145900	204236817	1973	1973	1973	1973	0
224	20250325	145800	204236817	1973	1973	1973	1973	0
225	20250325	145700	204236817	1973	1973	1973	1973	152
226	20250325	145600	203936921	1973	1973	1973	1973	0
227	20250325	145500	203936921	1973	1973	1973	1973	0
228	20250325	145400	203936921	1973	1973	1973	1973	0
229	20250325	145300	203936921	1973	1973	1973	1973	0
230	20250325	145200	203936921	1973	1973	1973	1973	0
231	20250325	145100	203936921	1973	1973	1973	1973	0
232	20250325	145000	203936921	1973	1973	1973	1973	4
233	20250325	144900	203929029	1973	1973	1973	1973	2
234	20250325	144800	203925083	1973	1973	1973	1973	0
235	20250325	144700	203925083	1973	1973	1973	1973	0
236	20250325	144600	203925083	1973	1973	1973	1973	0
237	20250325	144500	203925083	1973	1973	1973	1973	2
238	20250325	144400	203921137	1972	1972	1972	1972	659
239	20250325	144300	202621589	1972	1972	1972	1972	0
240	20250325	144200	202621589	1972	1972	1972	1972	0
241	20250325	144100	202621589	1972	1972	1972	1972	1714
242	20250325	144000	199241581	1972	1972	1972	1972	1043
243	20250325	143900	197184785	1972	1972	1972	1972	0
244	20250325	143800	197184785	1972	1972	1972	1972	0
245	20250325	143700	197184785	1972	1972	1972	1972	0
246	20250325	143600	197184785	1972	1972	1972	1972	0
247	20250325	143500	197184785	1972	1972	1972	1972	4
248	20250325	143400	197176897	1972	1971	1972	1971	12448
249	20250325	143300	172641441	1971	1971	1971	1971	40
250	20250325	143200	172562601	1972	1972	1972	1972	0
251	20250325	143100	172562601	1972	1972	1972	1972	52
252	20250325	143000	172460057	1973	1973	1973	1973	0
253	20250325	142900	172460057	1973	1973	1973	1973	3
254	20250325	142800	172454138	1973	1973	1973	1973	35
255	20250325	142700	172385083	1972	1972	1972	1972	0
256	20250325	142600	172385083	1972	1972	1972	1972	0
257	20250325	142500	172385083	1972	1972	1972	1972	0
258	20250325	142400	172385083	1972	1972	1972	1972	0
259	20250325	142300	172385083	1972	1972	1972	1972	0
260	20250325	142200	172385083	1972	1972	1972	1972	0
261	20250325	142100	172385083	1972	1972	1972	1972	0
262	20250325	142000	172385083	1972	1972	1972	1972	0
263	20250325	141900	172385083	1972	1972	1972	1972	0
264	20250325	141800	172385083	1972	1972	1972	1972	280
265	20250325	141700	171832923	1973	1973	1973	1973	37
266	20250325	141600	171759922	1973	1973	1973	1973	825
267	20250325	141500	170132197	1973	1973	1973	1973	0
268	20250325	141400	170132197	1973	1973	1973	1973	658
269	20250325	141300	168833963	1973	1973	1973	1973	40
270	20250325	141200	168755043	1973	1973	1973	1973	2
271	20250325	141100	168751097	1974	1974	1974	1974	0
272	20250325	141000	168751097	1974	1974	1974	1974	1
273	20250325	140900	168749123	1972	1972	1972	1972	0
274	20250325	140800	168749123	1972	1972	1972	1972	0
275	20250325	140700	168749123	1972	1972	1972	1972	0
276	20250325	140600	168749123	1972	1972	1972	1972	0
277	20250325	140500	168749123	1972	1974	1974	1972	3002
278	20250325	140400	162829173	1974	1974	1974	1974	0
279	20250325	140300	162829173	1974	1974	1974	1974	0
280	20250325	140200	162829173	1974	1974	1974	1974	0
281	20250325	140100	162829173	1974	1974	1974	1974	3
282	20250325	140000	162823251	1973	1973	1973	1973	0
283	20250325	135900	162823251	1973	1973	1973	1973	1
284	20250325	135800	162821278	1972	1972	1972	1972	0
285	20250325	135700	162821278	1972	1972	1972	1972	0
286	20250325	135600	162821278	1972	1972	1972	1972	1637
287	20250325	135500	159593114	1973	1973	1973	1973	0
288	20250325	135400	159593114	1973	1973	1973	1973	0
289	20250325	135300	159593114	1973	1973	1973	1973	0
290	20250325	135200	159593114	1973	1973	1973	1973	0
291	20250325	135100	159593114	1973	1973	1973	1972	115
292	20250325	135000	159366319	1973	1973	1973	1973	0
293	20250325	134900	159366319	1973	1973	1973	1973	50
294	20250325	134800	159267669	1972	1972	1972	1972	600
295	20250325	134700	158084469	1973	1972	1973	1972	598
296	20250325	134600	156904915	1973	1973	1973	1973	0
297	20250325	134500	156904915	1973	1973	1973	1973	0
298	20250325	134400	156904915	1973	1973	1973	1973	787
299	20250325	134300	155352164	1974	1974	1974	1974	0
300	20250325	134200	155352164	1974	1974	1974	1974	0
301	20250325	134100	155352164	1974	1974	1974	1974	3
302	20250325	134000	155346242	1974	1974	1974	1974	0
303	20250325	133900	155346242	1974	1974	1974	1974	0
304	20250325	133800	155346242	1974	1974	1974	1974	23
305	20250325	133700	155300840	1974	1974	1974	1974	0
306	20250325	133600	155300840	1974	1974	1974	1974	0
307	20250325	133500	155300840	1974	1974	1974	1974	0
308	20250325	133400	155300840	1974	1974	1974	1974	0
309	20250325	133300	155300840	1974	1974	1974	1974	142
310	20250325	133200	155020532	1974	1974	1974	1974	0
311	20250325	133100	155020532	1974	1974	1974	1974	0
312	20250325	133000	155020532	1974	1974	1974	1974	0
313	20250325	132900	155020532	1974	1974	1974	1974	4
314	20250325	132800	155012636	1975	1975	1975	1975	0
315	20250325	132700	155012636	1975	1975	1975	1975	0
316	20250325	132600	155012636	1975	1975	1975	1975	0
317	20250325	132500	155012636	1975	1975	1975	1975	0
318	20250325	132400	155012636	1975	1975	1975	1975	0
319	20250325	132300	155012636	1975	1975	1975	1975	2
320	20250325	132200	155008686	1973	1973	1973	1973	0
321	20250325	132100	155008686	1973	1973	1973	1973	0
322	20250325	132000	155008686	1973	1974	1974	1973	272
323	20250325	131900	154472029	1974	1974	1974	1974	0
324	20250325	131800	154472029	1974	1974	1974	1974	0
325	20250325	131700	154472029	1974	1974	1974	1974	1
326	20250325	131600	154470055	1973	1973	1973	1973	0
327	20250325	131500	154470055	1973	1971	1973	1971	228
328	20250325	131400	154020665	1971	1971	1971	1971	0
329	20250325	131300	154020665	1971	1972	1972	1971	100
330	20250325	131200	153823563	1972	1974	1974	1972	600
331	20250325	131100	152639970	1974	1974	1974	1974	0
332	20250325	131000	152639970	1974	1974	1974	1974	0
333	20250325	130900	152639970	1974	1974	1974	1974	0
334	20250325	130800	152639970	1974	1974	1974	1974	1
335	20250325	130700	152637996	1975	1975	1975	1975	0
336	20250325	130600	152637996	1975	1975	1975	1975	0
337	20250325	130500	152637996	1975	1975	1975	1975	0
338	20250325	130400	152637996	1975	1975	1975	1975	0
339	20250325	130300	152637996	1975	1975	1975	1975	0
340	20250325	130200	152637996	1975	1975	1975	1975	1
341	20250325	130100	152636021	1972	1972	1972	1972	0
342	20250325	130000	152636021	1972	1972	1972	1972	0
343	20250325	125900	152636021	1972	1972	1972	1972	0
344	20250325	125800	152636021	1972	1972	1972	1972	0
345	20250325	125700	152636021	1972	1974	1974	1972	73
346	20250325	125600	152491939	1974	1974	1976	1974	133
347	20250325	125500	152229395	1975	1975	1975	1975	0
348	20250325	125400	152229395	1975	1975	1975	1975	0
349	20250325	125300	152229395	1975	1975	1975	1975	0
350	20250325	125200	152229395	1975	1975	1975	1975	0
351	20250325	125100	152229395	1975	1975	1975	1975	0
352	20250325	125000	152229395	1975	1975	1975	1975	0
353	20250325	124900	152229395	1975	1975	1975	1975	0
354	20250325	124800	152229395	1975	1975	1975	1975	0
355	20250325	124700	152229395	1975	1973	1975	1973	12
356	20250325	124600	152205707	1972	1972	1972	1972	0
357	20250325	124500	152205707	1972	1971	1972	1971	1504
358	20250325	124400	149240822	1969	1969	1969	1969	0
359	20250325	124300	149240822	1969	1969	1969	1969	0
360	20250325	124200	149240822	1969	1969	1969	1969	0
361	20250325	124100	149240822	1969	1969	1969	1969	0
362	20250325	124000	149240822	1969	1969	1969	1969	0
363	20250325	123900	149240822	1969	1969	1969	1969	907
364	20250325	123800	147454939	1969	1970	1970	1969	301
365	20250325	123700	146862269	1969	1970	1970	1969	163
366	20250325	123600	146541259	1970	1970	1970	1970	10
367	20250325	123500	146521559	1970	1970	1970	1970	0
368	20250325	123400	146521559	1970	1970	1970	1970	20
369	20250325	123300	146482159	1969	1970	1970	1969	52
370	20250325	123200	146379766	1969	1970	1970	1969	27
371	20250325	123100	146326588	1970	1970	1970	1970	5
372	20250325	123000	146316738	1970	1970	1970	1970	65
373	20250325	122900	146188688	1971	1971	1971	1971	0
374	20250325	122800	146188688	1971	1971	1971	1971	0
375	20250325	122700	146188688	1971	1971	1971	1971	52
376	20250325	122600	146086196	1971	1971	1971	1971	0
377	20250325	122500	146086196	1971	1971	1971	1971	0
378	20250325	122400	146086196	1971	1970	1971	1970	110
379	20250325	122300	145869396	1971	1971	1971	1971	0
380	20250325	122200	145869396	1971	1971	1971	1971	0
381	20250325	122100	145869396	1971	1971	1971	1971	0
382	20250325	122000	145869396	1971	1971	1971	1971	3
383	20250325	121900	145863483	1971	1971	1971	1971	30
384	20250325	121800	145804353	1971	1971	1971	1971	0
385	20250325	121700	145804353	1971	1971	1971	1971	0
386	20250325	121600	145804353	1971	1971	1971	1971	1
387	20250325	121500	145802382	1969	1969	1969	1969	3407
388	20250325	121400	139093999	1968	1968	1968	1968	0
389	20250325	121300	139093999	1968	1968	1968	1968	0
390	20250325	121200	139093999	1968	1968	1968	1968	1
391	20250325	121100	139092031	1967	1967	1967	1967	0
392	20250325	121000	139092031	1967	1967	1967	1967	0
393	20250325	120900	139092031	1967	1968	1968	1967	6480
394	20250325	120800	126339787	1969	1969	1969	1969	186
395	20250325	120700	125973553	1970	1970	1970	1970	50
396	20250325	120600	125875053	1970	1970	1970	1970	10
397	20250325	120500	125855353	1970	1971	1971	1970	10902
398	20250325	120400	104378396	1971	1971	1971	1971	0
399	20250325	120300	104378396	1971	1971	1972	1971	3325
400	20250325	120200	97824818	1972	1972	1972	1972	4
401	20250325	120100	97816930	1972	1972	1972	1972	0
402	20250325	120000	97816930	1972	1972	1972	1972	16
403	20250325	115900	97785378	1972	1972	1972	1972	0
404	20250325	115800	97785378	1972	1972	1972	1972	1
405	20250325	115700	97783406	1971	1971	1971	1971	0
406	20250325	115600	97783406	1971	1971	1971	1971	1813
407	20250325	115500	94209983	1972	1972	1972	1972	3
408	20250325	115400	94204067	1972	1972	1972	1972	0
409	20250325	115300	94204067	1972	1972	1972	1972	0
410	20250325	115200	94204067	1972	1972	1972	1972	0
411	20250325	115100	94204067	1972	1972	1972	1972	0
412	20250325	115000	94204067	1972	1972	1972	1972	10
413	20250325	114900	94184347	1972	1972	1972	1972	0
414	20250325	114800	94184347	1972	1972	1972	1972	10
415	20250325	114700	94164627	1972	1971	1972	1970	311
416	20250325	114600	93551940	1970	1971	1971	1970	1300
417	20250325	114500	90990573	1972	1972	1972	1972	0
418	20250325	114400	90990573	1972	1972	1972	1972	4
419	20250325	114300	90982685	1972	1972	1972	1972	0
420	20250325	114200	90982685	1972	1972	1972	1972	140
421	20250325	114100	90706605	1972	1972	1972	1972	0
422	20250325	114000	90706605	1972	1972	1972	1972	0
423	20250325	113900	90706605	1972	1972	1972	1972	100
424	20250325	113800	90509405	1972	1972	1972	1972	0
425	20250325	113700	90509405	1972	1971	1972	1971	1113
426	20250325	113600	88315278	1971	1971	1971	1971	180
427	20250325	113500	87960498	1971	1973	1973	1971	3571
428	20250325	113400	80922051	1971	1971	1971	1971	800
429	20250325	113300	79345251	1972	1972	1972	1972	53
430	20250325	113200	79240735	1972	1972	1972	1972	386
431	20250325	113100	78479543	1972	1973	1973	1972	31
432	20250325	113000	78418410	1973	1973	1973	1973	1
433	20250325	112900	78416437	1972	1972	1972	1972	70
434	20250325	112800	78278397	1972	1972	1972	1972	0
435	20250325	112700	78278397	1972	1972	1973	1972	4863
436	20250325	112600	68688560	1972	1972	1972	1972	0
437	20250325	112500	68688560	1972	1973	1973	1972	1511
438	20250325	112400	65708867	1973	1973	1973	1973	0
439	20250325	112300	65708867	1973	1973	1973	1973	0
440	20250325	112200	65708867	1973	1973	1973	1973	0
441	20250325	112100	65708867	1973	1972	1973	1972	106
442	20250325	112000	65499829	1973	1973	1973	1973	7
443	20250325	111900	65486018	1973	1973	1973	1973	4
444	20250325	111800	65478126	1973	1973	1973	1973	11
445	20250325	111700	65456423	1974	1974	1974	1974	7
446	20250325	111600	65442605	1974	1974	1974	1974	0
447	20250325	111500	65442605	1974	1974	1974	1974	0
448	20250325	111400	65442605	1974	1973	1974	1973	6142
449	20250325	111300	53322397	1974	1973	1974	1973	382
450	20250325	111200	52568599	1974	1974	1974	1974	0
451	20250325	111100	52568599	1974	1974	1974	1974	483
452	20250325	111000	51615157	1974	1974	1974	1974	30
453	20250325	110900	51555937	1973	1973	1973	1973	13
454	20250325	110800	51530288	1974	1974	1974	1974	0
455	20250325	110700	51530288	1974	1974	1974	1974	10
456	20250325	110600	51510548	1974	1974	1974	1974	0
457	20250325	110500	51510548	1974	1974	1974	1974	0
458	20250325	110400	51510548	1974	1974	1974	1974	0
459	20250325	110300	51510548	1974	1974	1974	1974	1
460	20250325	110200	51508574	1974	1974	1974	1974	0
461	20250325	110100	51508574	1974	1974	1974	1974	4
462	20250325	110000	51500678	1974	1974	1974	1974	2
463	20250325	105900	51496730	1974	1974	1974	1974	0
464	20250325	105800	51496730	1974	1973	1974	1973	15
465	20250325	105700	51467134	1973	1973	1973	1973	30
466	20250325	105600	51407944	1973	1973	1973	1973	0
467	20250325	105500	51407944	1973	1974	1974	1973	472
468	20250325	105400	50476672	1974	1974	1974	1974	0
469	20250325	105300	50476672	1974	1974	1974	1974	1
470	20250325	105200	50474698	1974	1974	1974	1974	7
471	20250325	105100	50460880	1974	1974	1974	1973	129
472	20250325	105000	50206334	1975	1975	1975	1975	0
473	20250325	104900	50206334	1975	1975	1975	1975	0
474	20250325	104800	50206334	1975	1975	1975	1975	0
475	20250325	104700	50206334	1975	1975	1975	1975	0
476	20250325	104600	50206334	1975	1975	1975	1975	100
477	20250325	104500	50008834	1976	1976	1976	1976	2005
478	20250325	104400	46046954	1976	1976	1976	1976	0
479	20250325	104300	46046954	1976	1976	1976	1976	2
480	20250325	104200	46043002	1976	1975	1976	1975	1407
481	20250325	104100	43262849	1975	1975	1975	1975	21
482	20250325	104000	43221374	1974	1974	1974	1974	100
483	20250325	103900	43023974	1977	1977	1977	1977	0
484	20250325	103800	43023974	1977	1977	1977	1977	0
485	20250325	103700	43023974	1977	1977	1977	1977	0
486	20250325	103600	43023974	1977	1977	1977	1977	0
487	20250325	103500	43023974	1977	1977	1977	1977	0
488	20250325	103400	43023974	1977	1977	1977	1977	1
489	20250325	103300	43021997	1976	1976	1976	1976	892
490	20250325	103200	41259405	1976	1974	1976	1974	2
491	20250325	103100	41255455	1973	1974	1975	1973	102
492	20250325	103000	41054205	1973	1975	1975	1973	1200
493	20250325	102900	38686537	1976	1976	1976	1976	1
494	20250325	102800	38684561	1976	1976	1976	1976	1
495	20250325	102700	38682585	1976	1976	1976	1976	0
496	20250325	102600	38682585	1976	1975	1976	1975	2
497	20250325	102500	38678634	1975	1975	1975	1975	0
498	20250325	102400	38678634	1975	1975	1975	1975	1
499	20250325	102300	38676659	1975	1975	1975	1975	500
500	20250325	102200	37689159	1976	1976	1976	1976	1
501	20250325	102100	37687183	1975	1975	1975	1975	0
502	20250325	102000	37687183	1975	1975	1975	1975	3
503	20250325	101900	37681258	1973	1974	1974	1973	80
504	20250325	101800	37523414	1976	1976	1976	1976	0
505	20250325	101700	37523414	1976	1976	1976	1976	0
506	20250325	101600	37523414	1976	1976	1976	1976	300
507	20250325	101500	36930614	1976	1976	1976	1976	304
508	20250325	101400	36329910	1975	1975	1975	1975	4
509	20250325	101300	36322010	1973	1973	1973	1973	650
510	20250325	101200	35039560	1973	1973	1973	1973	0
511	20250325	101100	35039560	1973	1973	1973	1973	0
512	20250325	101000	35039560	1973	1974	1975	1973	106
513	20250325	100900	34830334	1974	1974	1974	1974	2
514	20250325	100800	34826386	1973	1973	1973	1973	0
515	20250325	100700	34826386	1973	1974	1974	1973	347
516	20250325	100600	34141708	1974	1974	1974	1974	0
517	20250325	100500	34141708	1974	1974	1974	1974	31
518	20250325	100400	34080514	1973	1973	1973	1973	780
519	20250325	100300	32541574	1973	1973	1973	1973	0
520	20250325	100200	32541574	1973	1973	1973	1973	220
521	20250325	100100	32107514	1974	1974	1974	1974	0
522	20250325	100000	32107514	1974	1974	1974	1974	0
523	20250325	095900	32107514	1974	1974	1974	1974	1
524	20250325	095800	32105540	1973	1973	1973	1973	0
525	20250325	095700	32105540	1973	1973	1973	1973	0
526	20250325	095600	32105540	1973	1973	1973	1973	70
527	20250325	095500	31967430	1974	1974	1974	1974	316
528	20250325	095400	31343646	1975	1975	1975	1975	1
529	20250325	095300	31341671	1975	1975	1975	1975	8
530	20250325	095200	31325871	1975	1975	1975	1975	5
531	20250325	095100	31315996	1975	1975	1975	1975	5
532	20250325	095000	31306121	1975	1975	1975	1975	1
533	20250325	094900	31304146	1975	1975	1975	1975	0
534	20250325	094800	31304146	1975	1975	1975	1975	0
535	20250325	094700	31304146	1975	1975	1975	1975	1
536	20250325	094600	31302171	1974	1974	1974	1974	0
537	20250325	094500	31302171	1974	1974	1974	1974	0
538	20250325	094400	31302171	1974	1974	1974	1974	0
539	20250325	094300	31302171	1974	1975	1975	1974	25
540	20250325	094200	31252802	1977	1977	1977	1977	1
541	20250325	094100	31250825	1975	1975	1975	1975	0
542	20250325	094000	31250825	1975	1975	1975	1975	0
543	20250325	093900	31250825	1975	1975	1975	1975	1
544	20250325	093800	31248850	1974	1974	1974	1974	0
545	20250325	093700	31248850	1974	1972	1976	1972	238
546	20250325	093600	30779498	1973	1977	1977	1973	511
547	20250325	093500	29771200	1976	1976	1976	1976	5
548	20250325	093400	29761320	1975	1975	1975	1975	1
549	20250325	093300	29759345	1973	1973	1973	1973	5
550	20250325	093200	29749480	1971	1972	1972	1971	336
551	20250325	093100	29087088	1973	1974	1974	1973	114
552	20250325	093000	28862112	1974	1972	1974	1972	210
553	20250325	092900	28447828	1970	1971	1971	1970	100
554	20250325	092800	28250825	1972	1971	1972	1971	40
555	20250325	092700	28171975	1971	1971	1971	1970	481
556	20250325	092600	27224370	1972	1974	1974	1972	9
557	20250325	092500	27206618	1971	1980	1980	1970	11372
558	20250325	092400	4762764	1980	1980	1980	1980	15
559	20250325	092300	4733064	1978	1978	1978	1978	0
560	20250325	092200	4733064	1978	1978	1978	1978	0
561	20250325	092100	4733064	1978	1978	1978	1978	0
562	20250325	092000	4733064	1978	1978	1978	1978	0
563	20250325	091900	4733064	1978	1978	1978	1978	831
564	20250325	091800	3089346	1978	1978	1978	1978	0
565	20250325	091700	3089346	1978	1978	1978	1978	5
566	20250325	091600	3079456	1977	1978	1978	1977	73
567	20250325	091500	2935105	1977	1978	1978	1977	81
568	20250325	091400	2774893	1977	1977	1977	1977	0
569	20250325	091300	2774893	1977	1978	1978	1977	10
570	20250325	091200	2755119	1978	1979	1979	1978	205
571	20250325	091100	2349430	1980	1980	1980	1980	0
572	20250325	091000	2349430	1980	1983	1983	1980	562
573	20250325	090900	1235766	1982	1982	1982	1982	1
574	20250325	090800	1233784	1983	1983	1983	1983	5
575	20250325	090700	1223869	1982	1982	1982	1982	0
576	20250325	090600	1223869	1982	1982	1982	1982	25
577	20250325	090500	1174319	1982	1982	1982	1982	0
578	20250325	090400	1174319	1982	1982	1982	1982	5
579	20250325	090300	1164409	1985	1985	1985	1985	0
580	20250325	090200	1164409	1985	1985	1985	1985	100
581	20250325	090100	965909	1985	1985	1985	1985	272
582	20250325	090000	425989	1983	1980	1983	1980	215