KissMeData/339950/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	211800	215515018	1966	1966	1966	1966	382
3	20250328	211700	215515018	1966	1966	1966	1966	0
4	20250328	211600	215515018	1966	1966	1966	1966	0
5	20250328	211500	215515018	1966	1966	1966	1966	0
6	20250328	211400	215515018	1966	1966	1966	1966	0
7	20250328	211300	215515018	1966	1966	1966	1966	0
8	20250328	211200	215515018	1966	1966	1966	1966	0
9	20250328	211100	215515018	1966	1966	1966	1966	0
10	20250328	211000	215515018	1966	1966	1966	1966	0
11	20250328	210900	215515018	1966	1966	1966	1966	0
12	20250328	210800	215515018	1966	1966	1966	1966	0
13	20250328	210700	215515018	1966	1966	1966	1966	0
14	20250328	210600	215515018	1966	1966	1966	1966	0
15	20250328	210500	215515018	1966	1966	1966	1966	0
16	20250328	210400	215515018	1966	1966	1966	1966	0
17	20250328	210300	215515018	1966	1966	1966	1966	0
18	20250328	210200	215515018	1966	1966	1966	1966	0
19	20250328	210100	215515018	1966	1966	1966	1966	0
20	20250328	210000	215515018	1966	1966	1966	1966	0
21	20250328	205900	215515018	1966	1966	1966	1966	0
22	20250328	205800	215515018	1966	1966	1966	1966	0
23	20250328	205700	215515018	1966	1966	1966	1966	0
24	20250328	205600	215515018	1966	1966	1966	1966	0
25	20250328	205500	215515018	1966	1966	1966	1966	0
26	20250328	205400	215515018	1966	1966	1966	1966	0
27	20250328	205300	215515018	1966	1966	1966	1966	0
28	20250328	205200	215515018	1966	1966	1966	1966	0
29	20250328	205100	215515018	1966	1966	1966	1966	0
30	20250328	205000	215515018	1966	1966	1966	1966	0
31	20250328	204900	215515018	1966	1966	1966	1966	0
32	20250328	204800	215515018	1966	1966	1966	1966	382
33	20250328	204700	215515018	1966	1966	1966	1966	0
34	20250328	204600	215515018	1966	1966	1966	1966	0
35	20250328	204500	215515018	1966	1966	1966	1966	0
36	20250328	204400	215515018	1966	1966	1966	1966	0
37	20250328	204300	215515018	1966	1966	1966	1966	0
38	20250328	204200	215515018	1966	1966	1966	1966	0
39	20250328	204100	215515018	1966	1966	1966	1966	0
40	20250328	204000	215515018	1966	1966	1966	1966	0
41	20250328	203900	215515018	1966	1966	1966	1966	0
42	20250328	203800	215515018	1966	1966	1966	1966	0
43	20250328	203700	215515018	1966	1966	1966	1966	0
44	20250328	203600	215515018	1966	1966	1966	1966	0
45	20250328	203500	215515018	1966	1966	1966	1966	0
46	20250328	203400	215515018	1966	1966	1966	1966	0
47	20250328	203300	215515018	1966	1966	1966	1966	0
48	20250328	203200	215515018	1966	1966	1966	1966	0
49	20250328	203100	215515018	1966	1966	1966	1966	0
50	20250328	203000	215515018	1966	1966	1966	1966	0
51	20250328	202900	215515018	1966	1966	1966	1966	0
52	20250328	202800	215515018	1966	1966	1966	1966	0
53	20250328	202700	215515018	1966	1966	1966	1966	0
54	20250328	202600	215515018	1966	1966	1966	1966	0
55	20250328	202500	215515018	1966	1966	1966	1966	0
56	20250328	202400	215515018	1966	1966	1966	1966	0
57	20250328	202300	215515018	1966	1966	1966	1966	0
58	20250328	202200	215515018	1966	1966	1966	1966	0
59	20250328	202100	215515018	1966	1966	1966	1966	0
60	20250328	202000	215515018	1966	1966	1966	1966	0
61	20250328	201900	215515018	1966	1966	1966	1966	0
62	20250328	201800	215515018	1966	1966	1966	1966	382
63	20250328	201700	215515018	1966	1966	1966	1966	0
64	20250328	201600	215515018	1966	1966	1966	1966	0
65	20250328	201500	215515018	1966	1966	1966	1966	0
66	20250328	201400	215515018	1966	1966	1966	1966	0
67	20250328	201300	215515018	1966	1966	1966	1966	0
68	20250328	201200	215515018	1966	1966	1966	1966	0
69	20250328	201100	215515018	1966	1966	1966	1966	0
70	20250328	201000	215515018	1966	1966	1966	1966	0
71	20250328	200900	215515018	1966	1966	1966	1966	0
72	20250328	200800	215515018	1966	1966	1966	1966	0
73	20250328	200700	215515018	1966	1966	1966	1966	0
74	20250328	200600	215515018	1966	1966	1966	1966	0
75	20250328	200500	215515018	1966	1966	1966	1966	0
76	20250328	200400	215515018	1966	1966	1966	1966	0
77	20250328	200300	215515018	1966	1966	1966	1966	0
78	20250328	200200	215515018	1966	1966	1966	1966	0
79	20250328	200100	215515018	1966	1966	1966	1966	0
80	20250328	200000	215515018	1966	1966	1966	1966	0
81	20250328	195900	215515018	1966	1966	1966	1966	0
82	20250328	195800	215515018	1966	1966	1966	1966	0
83	20250328	195700	215515018	1966	1966	1966	1966	0
84	20250328	195600	215515018	1966	1966	1966	1966	0
85	20250328	195500	215515018	1966	1966	1966	1966	0
86	20250328	195400	215515018	1966	1966	1966	1966	0
87	20250328	195300	215515018	1966	1966	1966	1966	0
88	20250328	195200	215515018	1966	1966	1966	1966	0
89	20250328	195100	215515018	1966	1966	1966	1966	0
90	20250328	195000	215515018	1966	1966	1966	1966	0
91	20250328	194900	215515018	1966	1966	1966	1966	0
92	20250328	194800	215515018	1966	1966	1966	1966	382
93	20250328	194700	215515018	1966	1966	1966	1966	0
94	20250328	194600	215515018	1966	1966	1966	1966	0
95	20250328	194500	215515018	1966	1966	1966	1966	0
96	20250328	194400	215515018	1966	1966	1966	1966	0
97	20250328	194300	215515018	1966	1966	1966	1966	0
98	20250328	194200	215515018	1966	1966	1966	1966	0
99	20250328	194100	215515018	1966	1966	1966	1966	0
100	20250328	194000	215515018	1966	1966	1966	1966	0
101	20250328	193900	215515018	1966	1966	1966	1966	0
102	20250328	193800	215515018	1966	1966	1966	1966	0
103	20250328	193700	215515018	1966	1966	1966	1966	0
104	20250328	193600	215515018	1966	1966	1966	1966	0
105	20250328	193500	215515018	1966	1966	1966	1966	0
106	20250328	193400	215515018	1966	1966	1966	1966	0
107	20250328	193300	215515018	1966	1966	1966	1966	0
108	20250328	193200	215515018	1966	1966	1966	1966	0
109	20250328	193100	215515018	1966	1966	1966	1966	0
110	20250328	193000	215515018	1966	1966	1966	1966	0
111	20250328	192900	215515018	1966	1966	1966	1966	0
112	20250328	192800	215515018	1966	1966	1966	1966	0
113	20250328	192700	215515018	1966	1966	1966	1966	0
114	20250328	192600	215515018	1966	1966	1966	1966	0
115	20250328	192500	215515018	1966	1966	1966	1966	0
116	20250328	192400	215515018	1966	1966	1966	1966	0
117	20250328	192300	215515018	1966	1966	1966	1966	0
118	20250328	192200	215515018	1966	1966	1966	1966	0
119	20250328	192100	215515018	1966	1966	1966	1966	0
120	20250328	192000	215515018	1966	1966	1966	1966	0
121	20250328	191900	215515018	1966	1966	1966	1966	0
122	20250328	191800	215515018	1966	1966	1966	1966	382
123	20250328	191700	215515018	1966	1966	1966	1966	0
124	20250328	191600	215515018	1966	1966	1966	1966	0
125	20250328	191500	215515018	1966	1966	1966	1966	0
126	20250328	191400	215515018	1966	1966	1966	1966	0
127	20250328	191300	215515018	1966	1966	1966	1966	0
128	20250328	191200	215515018	1966	1966	1966	1966	0
129	20250328	191100	215515018	1966	1966	1966	1966	0
130	20250328	191000	215515018	1966	1966	1966	1966	0
131	20250328	190900	215515018	1966	1966	1966	1966	0
132	20250328	190800	215515018	1966	1966	1966	1966	0
133	20250328	190700	215515018	1966	1966	1966	1966	0
134	20250328	190600	215515018	1966	1966	1966	1966	0
135	20250328	190500	215515018	1966	1966	1966	1966	0
136	20250328	190400	215515018	1966	1966	1966	1966	0
137	20250328	190300	215515018	1966	1966	1966	1966	0
138	20250328	190200	215515018	1966	1966	1966	1966	0
139	20250328	190100	215515018	1966	1966	1966	1966	0
140	20250328	190000	215515018	1966	1966	1966	1966	0
141	20250328	185900	215515018	1966	1966	1966	1966	0
142	20250328	185800	215515018	1966	1966	1966	1966	0
143	20250328	185700	215515018	1966	1966	1966	1966	0
144	20250328	185600	215515018	1966	1966	1966	1966	0
145	20250328	185500	215515018	1966	1966	1966	1966	0
146	20250328	185400	215515018	1966	1966	1966	1966	0
147	20250328	185300	215515018	1966	1966	1966	1966	0
148	20250328	185200	215515018	1966	1966	1966	1966	0
149	20250328	185100	215515018	1966	1966	1966	1966	0
150	20250328	185000	215515018	1966	1966	1966	1966	0
151	20250328	184900	215515018	1966	1966	1966	1966	0
152	20250328	184800	215515018	1966	1966	1966	1966	382
153	20250328	184700	215515018	1966	1966	1966	1966	0
154	20250328	184600	215515018	1966	1966	1966	1966	0
155	20250328	184500	215515018	1966	1966	1966	1966	0
156	20250328	184400	215515018	1966	1966	1966	1966	0
157	20250328	184300	215515018	1966	1966	1966	1966	0
158	20250328	184200	215515018	1966	1966	1966	1966	0
159	20250328	184100	215515018	1966	1966	1966	1966	0
160	20250328	184000	215515018	1966	1966	1966	1966	0
161	20250328	183900	215515018	1966	1966	1966	1966	0
162	20250328	183800	215515018	1966	1966	1966	1966	0
163	20250328	183700	215515018	1966	1966	1966	1966	0
164	20250328	183600	215515018	1966	1966	1966	1966	0
165	20250328	183500	215515018	1966	1966	1966	1966	0
166	20250328	183400	215515018	1966	1966	1966	1966	0
167	20250328	183300	215515018	1966	1966	1966	1966	0
168	20250328	183200	215515018	1966	1966	1966	1966	0
169	20250328	183100	215515018	1966	1966	1966	1966	0
170	20250328	183000	215515018	1966	1966	1966	1966	0
171	20250328	182900	215515018	1966	1966	1966	1966	0
172	20250328	182800	215515018	1966	1966	1966	1966	0
173	20250328	182700	215515018	1966	1966	1966	1966	0
174	20250328	182600	215515018	1966	1966	1966	1966	0
175	20250328	182500	215515018	1966	1966	1966	1966	0
176	20250328	182400	215515018	1966	1966	1966	1966	0
177	20250328	182300	215515018	1966	1966	1966	1966	0
178	20250328	182200	215515018	1966	1966	1966	1966	0
179	20250328	182100	215515018	1966	1966	1966	1966	0
180	20250328	182000	215515018	1966	1966	1966	1966	0
181	20250328	181900	215515018	1966	1966	1966	1966	0
182	20250328	181800	215515018	1966	1966	1966	1966	382
183	20250328	181700	215515018	1966	1966	1966	1966	0
184	20250328	181600	215515018	1966	1966	1966	1966	0
185	20250328	181500	215515018	1966	1966	1966	1966	0
186	20250328	181400	215515018	1966	1966	1966	1966	0
187	20250328	181300	215515018	1966	1966	1966	1966	0
188	20250328	181200	215515018	1966	1966	1966	1966	0
189	20250328	181100	215515018	1966	1966	1966	1966	0
190	20250328	181000	215515018	1966	1966	1966	1966	0
191	20250328	180900	215515018	1966	1966	1966	1966	0
192	20250328	180800	215515018	1966	1966	1966	1966	0
193	20250328	180700	215515018	1966	1966	1966	1966	0
194	20250328	180600	215515018	1966	1966	1966	1966	0
195	20250328	180500	215515018	1966	1966	1966	1966	0
196	20250328	180400	215515018	1966	1966	1966	1966	0
197	20250328	180300	215515018	1966	1966	1966	1966	0
198	20250328	180200	215515018	1966	1966	1966	1966	0
199	20250328	180100	215515018	1966	1966	1966	1966	0
200	20250328	180000	215515018	1966	1966	1966	1966	0
201	20250328	175900	215515018	1966	1966	1966	1966	0
202	20250328	175800	215515018	1966	1966	1966	1966	0
203	20250328	175700	215515018	1966	1966	1966	1966	0
204	20250328	175600	215515018	1966	1966	1966	1966	0
205	20250328	175500	215515018	1966	1966	1966	1966	0
206	20250328	175400	215515018	1966	1966	1966	1966	0
207	20250328	175300	215515018	1966	1966	1966	1966	0
208	20250328	175200	215515018	1966	1966	1966	1966	0
209	20250328	175100	215515018	1966	1966	1966	1966	0
210	20250328	175000	215515018	1966	1966	1966	1966	0
211	20250328	174900	215515018	1966	1966	1966	1966	0
212	20250328	174800	215515018	1966	1966	1966	1966	382
213	20250328	174700	215515018	1966	1966	1966	1966	0
214	20250328	174600	215515018	1966	1966	1966	1966	0
215	20250328	174500	215515018	1966	1966	1966	1966	0
216	20250328	174400	215515018	1966	1966	1966	1966	0
217	20250328	174300	215515018	1966	1966	1966	1966	0
218	20250328	174200	215515018	1966	1966	1966	1966	0
219	20250328	174100	215515018	1966	1966	1966	1966	0
220	20250328	174000	215515018	1966	1966	1966	1966	0
221	20250328	173900	215515018	1966	1966	1966	1966	0
222	20250328	173800	215515018	1966	1966	1966	1966	0
223	20250328	173700	215515018	1966	1966	1966	1966	0
224	20250328	173600	215515018	1966	1966	1966	1966	0
225	20250328	173500	215515018	1966	1966	1966	1966	0
226	20250328	173400	215515018	1966	1966	1966	1966	0
227	20250328	173300	215515018	1966	1966	1966	1966	0
228	20250328	173200	215515018	1966	1966	1966	1966	0
229	20250328	173100	215515018	1966	1966	1966	1966	0
230	20250328	173000	215515018	1966	1966	1966	1966	0
231	20250328	172900	215515018	1966	1966	1966	1966	0
232	20250328	172800	215515018	1966	1966	1966	1966	0
233	20250328	172700	215515018	1966	1966	1966	1966	0
234	20250328	172600	215515018	1966	1966	1966	1966	0
235	20250328	172500	215515018	1966	1966	1966	1966	0
236	20250328	172400	215515018	1966	1966	1966	1966	0
237	20250328	172300	215515018	1966	1966	1966	1966	0
238	20250328	172200	215515018	1966	1966	1966	1966	0
239	20250328	172100	215515018	1966	1966	1966	1966	0
240	20250328	172000	215515018	1966	1966	1966	1966	0
241	20250328	171900	215515018	1966	1966	1966	1966	0
242	20250328	171800	215515018	1966	1966	1966	1966	382
243	20250328	171700	215515018	1966	1966	1966	1966	0
244	20250328	171600	215515018	1966	1966	1966	1966	0
245	20250328	171500	215515018	1966	1966	1966	1966	0
246	20250328	171400	215515018	1966	1966	1966	1966	0
247	20250328	171300	215515018	1966	1966	1966	1966	0
248	20250328	171200	215515018	1966	1966	1966	1966	0
249	20250328	171100	215515018	1966	1966	1966	1966	0
250	20250328	171000	215515018	1966	1966	1966	1966	0
251	20250328	170900	215515018	1966	1966	1966	1966	0
252	20250328	170800	215515018	1966	1966	1966	1966	0
253	20250328	170700	215515018	1966	1966	1966	1966	0
254	20250328	170600	215515018	1966	1966	1966	1966	0
255	20250328	170500	215515018	1966	1966	1966	1966	0
256	20250328	170400	215515018	1966	1966	1966	1966	0
257	20250328	170300	215515018	1966	1966	1966	1966	0
258	20250328	170200	215515018	1966	1966	1966	1966	0
259	20250328	170100	215515018	1966	1966	1966	1966	0
260	20250328	170000	215515018	1966	1966	1966	1966	0
261	20250328	165900	215515018	1966	1966	1966	1966	0
262	20250328	165800	215515018	1966	1966	1966	1966	0
263	20250328	165700	215515018	1966	1966	1966	1966	0
264	20250328	165600	215515018	1966	1966	1966	1966	0
265	20250328	165500	215515018	1966	1966	1966	1966	0
266	20250328	165400	215515018	1966	1966	1966	1966	0
267	20250328	165300	215515018	1966	1966	1966	1966	0
268	20250328	165200	215515018	1966	1966	1966	1966	0
269	20250328	165100	215515018	1966	1966	1966	1966	0
270	20250328	165000	215515018	1966	1966	1966	1966	0
271	20250328	164900	215515018	1966	1966	1966	1966	0
272	20250328	164800	215515018	1966	1966	1966	1966	382
273	20250328	164700	215515018	1966	1966	1966	1966	0
274	20250328	164600	215515018	1966	1966	1966	1966	0
275	20250328	164500	215515018	1966	1966	1966	1966	0
276	20250328	164400	215515018	1966	1966	1966	1966	0
277	20250328	164300	215515018	1966	1966	1966	1966	0
278	20250328	164200	215515018	1966	1966	1966	1966	0
279	20250328	164100	215515018	1966	1966	1966	1966	0
280	20250328	164000	215515018	1966	1966	1966	1966	0
281	20250328	163900	215515018	1966	1966	1966	1966	0
282	20250328	163800	215515018	1966	1966	1966	1966	0
283	20250328	163700	215515018	1966	1966	1966	1966	0
284	20250328	163600	215515018	1966	1966	1966	1966	0
285	20250328	163500	215515018	1966	1966	1966	1966	0
286	20250328	163400	215515018	1966	1966	1966	1966	0
287	20250328	163300	215515018	1966	1966	1966	1966	0
288	20250328	163200	215515018	1966	1966	1966	1966	0
289	20250328	163100	215515018	1966	1966	1966	1966	0
290	20250328	163000	215515018	1966	1966	1966	1966	0
291	20250328	162900	215515018	1966	1966	1966	1966	0
292	20250328	162800	215515018	1966	1966	1966	1966	0
293	20250328	162700	215515018	1966	1966	1966	1966	0
294	20250328	162600	215515018	1966	1966	1966	1966	0
295	20250328	162500	215515018	1966	1966	1966	1966	0
296	20250328	162400	215515018	1966	1966	1966	1966	0
297	20250328	162300	215515018	1966	1966	1966	1966	0
298	20250328	162200	215515018	1966	1966	1966	1966	0
299	20250328	162100	215515018	1966	1966	1966	1966	0
300	20250328	162000	215515018	1966	1966	1966	1966	0
301	20250328	161900	215515018	1966	1966	1966	1966	0
302	20250328	161800	215515018	1966	1966	1966	1966	382
303	20250328	161700	215515018	1966	1966	1966	1966	0
304	20250328	161600	215515018	1966	1966	1966	1966	0
305	20250328	161500	215515018	1966	1966	1966	1966	0
306	20250328	161400	215515018	1966	1966	1966	1966	0
307	20250328	161300	215515018	1966	1966	1966	1966	0
308	20250328	161200	215515018	1966	1966	1966	1966	0
309	20250328	161100	215515018	1966	1966	1966	1966	0
310	20250328	161000	215515018	1966	1966	1966	1966	0
311	20250328	160900	215515018	1966	1966	1966	1966	0
312	20250328	160800	215515018	1966	1966	1966	1966	0
313	20250328	160700	215515018	1966	1966	1966	1966	0
314	20250328	160600	215515018	1966	1966	1966	1966	0
315	20250328	160500	215515018	1966	1966	1966	1966	0
316	20250328	160400	215515018	1966	1966	1966	1966	0
317	20250328	160300	215515018	1966	1966	1966	1966	0
318	20250328	160200	215515018	1966	1966	1966	1966	0
319	20250328	160100	215515018	1966	1966	1966	1966	0
320	20250328	160000	215515018	1966	1966	1966	1966	0
321	20250328	155900	215515018	1966	1966	1966	1966	0
322	20250328	155800	215515018	1966	1966	1966	1966	0
323	20250328	155700	215515018	1966	1966	1966	1966	0
324	20250328	155600	215515018	1966	1966	1966	1966	0
325	20250328	155500	215515018	1966	1966	1966	1966	0
326	20250328	155400	215515018	1966	1966	1966	1966	0
327	20250328	155300	215515018	1966	1966	1966	1966	0
328	20250328	155200	215515018	1966	1966	1966	1966	0
329	20250328	155100	215515018	1966	1966	1966	1966	0
330	20250328	155000	215515018	1966	1966	1966	1966	0
331	20250328	154900	215515018	1966	1966	1966	1966	0
332	20250328	154800	215515018	1966	1966	1966	1966	382
333	20250328	154700	215515018	1966	1966	1966	1966	0
334	20250328	154600	215515018	1966	1966	1966	1966	0
335	20250328	154500	215515018	1966	1966	1966	1966	0
336	20250328	154400	215515018	1966	1966	1966	1966	0
337	20250328	154300	215515018	1966	1966	1966	1966	0
338	20250328	154200	215515018	1966	1966	1966	1966	0
339	20250328	154100	215515018	1966	1966	1966	1966	0
340	20250328	154000	215515018	1966	1966	1966	1966	0
341	20250328	153900	215515018	1966	1966	1966	1966	0
342	20250328	153800	215515018	1966	1966	1966	1966	0
343	20250328	153700	215515018	1966	1966	1966	1966	0
344	20250328	153600	215515018	1966	1966	1966	1966	0
345	20250328	153500	215515018	1966	1966	1966	1966	0
346	20250328	153400	215515018	1966	1966	1966	1966	0
347	20250328	153300	215515018	1966	1966	1966	1966	0
348	20250328	153200	215515018	1966	1966	1966	1966	0
349	20250328	153100	215515018	1966	1966	1966	1966	0
350	20250328	153000	215515018	1966	1966	1966	1966	382
351	20250328	152900	214764006	1962	1962	1962	1962	0
352	20250328	152800	214764006	1962	1962	1962	1962	0
353	20250328	152700	214764006	1962	1962	1962	1962	0
354	20250328	152600	214764006	1962	1962	1962	1962	0
355	20250328	152500	214764006	1962	1962	1962	1962	0
356	20250328	152400	214764006	1962	1962	1962	1962	0
357	20250328	152300	214764006	1962	1962	1962	1962	0
358	20250328	152200	214764006	1962	1962	1962	1962	0
359	20250328	152100	214764006	1962	1962	1962	1962	0
360	20250328	152000	214764006	1962	1962	1962	1962	0
361	20250328	151900	214764006	1962	1962	1963	1962	228
362	20250328	151800	214316666	1962	1962	1962	1962	0
363	20250328	151700	214316666	1962	1963	1963	1962	65
364	20250328	151600	214189135	1963	1962	1963	1962	485
365	20250328	151500	213237564	1962	1962	1962	1962	1002
366	20250328	151400	211271640	1962	1963	1963	1962	974
367	20250328	151300	209360543	1963	1962	1963	1962	87
368	20250328	151200	209189829	1963	1963	1963	1963	4
369	20250328	151100	209181977	1962	1963	1963	1962	1080
370	20250328	151000	207063016	1963	1962	1963	1962	501
371	20250328	150900	206080053	1962	1962	1962	1962	84
372	20250328	150800	205915245	1963	1963	1963	1963	0
373	20250328	150700	205915245	1963	1963	1963	1963	0
374	20250328	150600	205915245	1963	1963	1963	1963	1
375	20250328	150500	205913282	1962	1962	1962	1962	0
376	20250328	150400	205913282	1962	1962	1962	1962	344
377	20250328	150300	205238354	1967	1967	1967	1967	0
378	20250328	150200	205238354	1967	1967	1967	1967	561
379	20250328	150100	204134867	1967	1963	1967	1962	1092
380	20250328	150000	201992357	1962	1962	1962	1962	0
381	20250328	145900	201992357	1962	1964	1964	1962	7940
382	20250328	145800	186408553	1963	1963	1963	1963	0
383	20250328	145700	186408553	1963	1963	1963	1963	0
384	20250328	145600	186408553	1963	1963	1963	1963	0
385	20250328	145500	186408553	1963	1963	1963	1963	0
386	20250328	145400	186408553	1963	1963	1963	1963	0
387	20250328	145300	186408553	1963	1963	1963	1963	0
388	20250328	145200	186408553	1963	1963	1963	1963	1000
389	20250328	145100	184445553	1963	1963	1963	1963	0
390	20250328	145000	184445553	1963	1963	1963	1963	73
391	20250328	144900	184302254	1963	1963	1963	1963	6800
392	20250328	144800	170953854	1963	1963	1963	1963	0
393	20250328	144700	170953854	1963	1965	1965	1963	801
394	20250328	144600	169380929	1963	1963	1963	1963	0
395	20250328	144500	169380929	1963	1963	1963	1963	0
396	20250328	144400	169380929	1963	1963	1963	1963	0
397	20250328	144300	169380929	1963	1963	1963	1963	0
398	20250328	144200	169380929	1963	1963	1963	1963	0
399	20250328	144100	169380929	1963	1963	1963	1963	0
400	20250328	144000	169380929	1963	1963	1963	1963	7906
401	20250328	143900	153861451	1963	1963	1963	1963	0
402	20250328	143800	153861451	1963	1963	1963	1963	0
403	20250328	143700	153861451	1963	1963	1963	1963	0
404	20250328	143600	153861451	1963	1963	1963	1963	0
405	20250328	143500	153861451	1963	1963	1963	1963	0
406	20250328	143400	153861451	1963	1964	1964	1963	305
407	20250328	143300	153262735	1963	1965	1965	1963	3179
408	20250328	143200	147020737	1964	1964	1964	1964	1
409	20250328	143100	147018773	1965	1965	1965	1965	444
410	20250328	143000	146146313	1966	1966	1966	1966	0
411	20250328	142900	146146313	1966	1966	1966	1966	0
412	20250328	142800	146146313	1966	1966	1966	1966	0
413	20250328	142700	146146313	1966	1966	1966	1966	0
414	20250328	142600	146146313	1966	1966	1966	1966	10
415	20250328	142500	146126653	1965	1965	1965	1965	0
416	20250328	142400	146126653	1965	1965	1965	1965	0
417	20250328	142300	146126653	1965	1965	1965	1965	40
418	20250328	142200	146048053	1965	1965	1965	1965	10
419	20250328	142100	146028403	1965	1965	1965	1965	1
420	20250328	142000	146026438	1965	1965	1965	1965	10
421	20250328	141900	146006788	1964	1964	1964	1964	20
422	20250328	141800	145967508	1964	1964	1964	1964	0
423	20250328	141700	145967508	1964	1964	1964	1964	0
424	20250328	141600	145967508	1964	1964	1964	1964	0
425	20250328	141500	145967508	1964	1964	1964	1964	0
426	20250328	141400	145967508	1964	1964	1964	1964	0
427	20250328	141300	145967508	1964	1964	1964	1964	0
428	20250328	141200	145967508	1964	1964	1964	1964	10
429	20250328	141100	145947868	1964	1964	1964	1964	0
430	20250328	141000	145947868	1964	1964	1964	1964	0
431	20250328	140900	145947868	1964	1964	1964	1964	0
432	20250328	140800	145947868	1964	1964	1964	1964	0
433	20250328	140700	145947868	1964	1964	1964	1964	0
434	20250328	140600	145947868	1964	1965	1965	1964	1000
435	20250328	140500	143983050	1971	1971	1971	1971	2
436	20250328	140400	143979108	1972	1972	1972	1972	0
437	20250328	140300	143979108	1972	1972	1972	1972	1
438	20250328	140200	143977136	1965	1965	1965	1965	63
439	20250328	140100	143853341	1965	1970	1970	1965	126
440	20250328	140000	143605726	1970	1970	1970	1970	1000
441	20250328	135900	141635726	1970	1970	1970	1970	0
442	20250328	135800	141635726	1970	1970	1970	1970	19
443	20250328	135700	141598296	1965	1965	1965	1965	0
444	20250328	135600	141598296	1965	1965	1965	1965	0
445	20250328	135500	141598296	1965	1965	1965	1965	1
446	20250328	135400	141596331	1965	1965	1965	1965	0
447	20250328	135300	141596331	1965	1965	1965	1965	0
448	20250328	135200	141596331	1965	1965	1965	1965	110
449	20250328	135100	141380181	1965	1965	1965	1965	1000
450	20250328	135000	139415181	1965	1965	1965	1965	137
451	20250328	134900	139145976	1972	1972	1972	1972	0
452	20250328	134800	139145976	1972	1971	1972	1971	11
453	20250328	134700	139124294	1965	1970	1970	1965	495
454	20250328	134600	138151016	1970	1970	1970	1970	1
455	20250328	134500	138149046	1970	1970	1970	1970	0
456	20250328	134400	138149046	1970	1969	1970	1969	4
457	20250328	134300	138141168	1970	1970	1970	1966	4
458	20250328	134200	138133296	1965	1965	1965	1965	0
459	20250328	134100	138133296	1965	1965	1965	1965	58
460	20250328	134000	138019326	1965	1965	1965	1965	554
461	20250328	133900	136930716	1965	1968	1968	1965	3000
462	20250328	133800	131033551	1971	1971	1971	1971	40
463	20250328	133700	130954711	1972	1972	1972	1972	1
464	20250328	133600	130952739	1969	1969	1969	1969	3
465	20250328	133500	130946832	1968	1968	1968	1968	0
466	20250328	133400	130946832	1968	1968	1968	1968	0
467	20250328	133300	130946832	1968	1968	1968	1968	104
468	20250328	133200	130742160	1969	1971	1971	1969	70
469	20250328	133100	130604210	1971	1971	1971	1971	50
470	20250328	133000	130505660	1971	1971	1971	1971	0
471	20250328	132900	130505660	1971	1971	1971	1971	0
472	20250328	132800	130505660	1971	1971	1971	1971	0
473	20250328	132700	130505660	1971	1971	1971	1971	0
474	20250328	132600	130505660	1971	1970	1971	1970	10
475	20250328	132500	130485955	1970	1971	1971	1970	931
476	20250328	132400	128651884	1978	1978	1978	1978	0
477	20250328	132300	128651884	1978	1978	1978	1978	0
478	20250328	132200	128651884	1978	1971	1978	1971	89
479	20250328	132100	128476451	1978	1978	1978	1978	89
480	20250328	132000	128300409	1980	1973	1980	1973	4
481	20250328	131900	128292510	1971	1971	1971	1971	10
482	20250328	131800	128272800	1973	1974	1974	1973	1797
483	20250328	131700	124725533	1980	1980	1980	1980	1
484	20250328	131600	124723553	1975	1975	1975	1975	0
485	20250328	131500	124723553	1975	1975	1975	1975	0
486	20250328	131400	124723553	1975	1975	1975	1975	509
487	20250328	131300	123718278	1975	1975	1975	1975	0
488	20250328	131200	123718278	1975	1975	1975	1975	0
489	20250328	131100	123718278	1975	1975	1975	1975	0
490	20250328	131000	123718278	1975	1975	1975	1975	0
491	20250328	130900	123718278	1975	1975	1975	1975	0
492	20250328	130800	123718278	1975	1975	1975	1975	5
493	20250328	130700	123708403	1975	1975	1975	1975	0
494	20250328	130600	123708403	1975	1975	1975	1975	0
495	20250328	130500	123708403	1975	1975	1975	1975	300
496	20250328	130400	123115903	1975	1975	1975	1975	0
497	20250328	130300	123115903	1975	1975	1975	1975	0
498	20250328	130200	123115903	1975	1975	1975	1975	0
499	20250328	130100	123115903	1975	1975	1975	1975	0
500	20250328	130000	123115903	1975	1975	1975	1975	0
501	20250328	125900	123115903	1975	1974	1975	1974	238
502	20250328	125800	122646068	1973	1973	1973	1973	0
503	20250328	125700	122646068	1973	1973	1973	1973	0
504	20250328	125600	122646068	1973	1973	1973	1973	1
505	20250328	125500	122644095	1973	1973	1973	1973	0
506	20250328	125400	122644095	1973	1973	1973	1973	0
507	20250328	125300	122644095	1973	1973	1973	1973	0
508	20250328	125200	122644095	1973	1973	1973	1973	0
509	20250328	125100	122644095	1973	1973	1973	1973	0
510	20250328	125000	122644095	1973	1973	1973	1973	0
511	20250328	124900	122644095	1973	1973	1973	1973	0
512	20250328	124800	122644095	1973	1973	1973	1973	0
513	20250328	124700	122644095	1973	1973	1973	1973	0
514	20250328	124600	122644095	1973	1973	1973	1973	0
515	20250328	124500	122644095	1973	1973	1973	1973	0
516	20250328	124400	122644095	1973	1973	1973	1973	0
517	20250328	124300	122644095	1973	1973	1973	1973	0
518	20250328	124200	122644095	1973	1973	1973	1973	0
519	20250328	124100	122644095	1973	1973	1973	1973	114
520	20250328	124000	122419173	1973	1972	1973	1972	100
521	20250328	123900	122221946	1970	1970	1970	1970	1
522	20250328	123800	122219976	1968	1968	1968	1968	1
523	20250328	123700	122218008	1970	1970	1970	1970	100
524	20250328	123600	122021008	1970	1970	1970	1970	0
525	20250328	123500	122021008	1970	1970	1970	1970	0
526	20250328	123400	122021008	1970	1970	1970	1970	3
527	20250328	123300	122015098	1972	1972	1972	1972	0
528	20250328	123200	122015098	1972	1972	1972	1972	24
529	20250328	123100	121967770	1969	1969	1969	1969	0
530	20250328	123000	121967770	1969	1971	1971	1969	789
531	20250328	122900	120413904	1972	1972	1972	1972	0
532	20250328	122800	120413904	1972	1972	1972	1972	1
533	20250328	122700	120411932	1972	1972	1972	1972	11
534	20250328	122600	120390240	1972	1972	1972	1972	0
535	20250328	122500	120390240	1972	1972	1972	1972	0
536	20250328	122400	120390240	1972	1972	1972	1972	10
537	20250328	122300	120370520	1972	1972	1972	1972	0
538	20250328	122200	120370520	1972	1972	1972	1972	0
539	20250328	122100	120370520	1972	1972	1972	1972	0
540	20250328	122000	120370520	1972	1972	1972	1972	0
541	20250328	121900	120370520	1972	1972	1972	1972	10
542	20250328	121800	120350800	1972	1972	1972	1972	5
543	20250328	121700	120340940	1972	1972	1972	1972	0
544	20250328	121600	120340940	1972	1972	1972	1972	0
545	20250328	121500	120340940	1972	1972	1972	1972	72
546	20250328	121400	120198956	1973	1973	1973	1973	5
547	20250328	121300	120189091	1974	1974	1974	1974	0
548	20250328	121200	120189091	1974	1974	1974	1974	0
549	20250328	121100	120189091	1974	1974	1974	1974	0
550	20250328	121000	120189091	1974	1974	1974	1974	211
551	20250328	120900	119772577	1974	1974	1974	1974	5
552	20250328	120800	119762707	1974	1974	1974	1974	0
553	20250328	120700	119762707	1974	1974	1974	1974	0
554	20250328	120600	119762707	1974	1974	1974	1974	0
555	20250328	120500	119762707	1974	1974	1974	1974	0
556	20250328	120400	119762707	1974	1974	1974	1974	0
557	20250328	120300	119762707	1974	1974	1974	1974	0
558	20250328	120200	119762707	1974	1974	1974	1974	190
559	20250328	120100	119387647	1975	1975	1975	1975	0
560	20250328	120000	119387647	1975	1975	1975	1975	0
561	20250328	115900	119387647	1975	1975	1975	1975	0
562	20250328	115800	119387647	1975	1975	1975	1975	0
563	20250328	115700	119387647	1975	1975	1975	1975	0
564	20250328	115600	119387647	1975	1975	1975	1975	0
565	20250328	115500	119387647	1975	1975	1975	1975	0
566	20250328	115400	119387647	1975	1975	1975	1975	0
567	20250328	115300	119387647	1975	1975	1975	1975	0
568	20250328	115200	119387647	1975	1975	1975	1975	0
569	20250328	115100	119387647	1975	1976	1976	1975	113
570	20250328	115000	119164451	1982	1982	1982	1982	0
571	20250328	114900	119164451	1982	1982	1982	1982	0
572	20250328	114800	119164451	1982	1983	1983	1982	2
573	20250328	114700	119160486	1980	1980	1980	1980	0
574	20250328	114600	119160486	1980	1974	1980	1974	3774
575	20250328	114500	111688986	1974	1974	1974	1974	0
576	20250328	114400	111688986	1974	1974	1974	1974	0
577	20250328	114300	111688986	1974	1974	1974	1974	0
578	20250328	114200	111688986	1974	1974	1974	1974	263
579	20250328	114100	111169824	1973	1973	1973	1973	1
580	20250328	114000	111167851	1965	1965	1965	1965	0
581	20250328	113900	111167851	1965	1965	1965	1965	0
582	20250328	113800	111167851	1965	1966	1966	1965	89
583	20250328	113700	110992957	1974	1974	1974	1974	0
584	20250328	113600	110992957	1974	1972	1974	1972	11
585	20250328	113500	110971258	1964	1964	1964	1964	0
586	20250328	113400	110971258	1964	1964	1964	1964	0
587	20250328	113300	110971258	1964	1964	1964	1964	0
588	20250328	113200	110971258	1964	1964	1964	1964	10
589	20250328	113100	110951618	1964	1964	1964	1964	0
590	20250328	113000	110951618	1964	1964	1964	1964	0
591	20250328	112900	110951618	1964	1964	1964	1964	37
592	20250328	112800	110878950	1964	1964	1964	1964	63
593	20250328	112700	110755218	1964	1965	1965	1964	1002
594	20250328	112600	108786290	1969	1969	1969	1969	23
595	20250328	112500	108741003	1969	1969	1969	1969	160
596	20250328	112400	108425963	1969	1969	1969	1969	0
597	20250328	112300	108425963	1969	1969	1969	1969	0
598	20250328	112200	108425963	1969	1969	1969	1969	51
599	20250328	112100	108325544	1972	1972	1972	1972	0
600	20250328	112000	108325544	1972	1972	1972	1972	0
601	20250328	111900	108325544	1972	1972	1972	1972	0
602	20250328	111800	108325544	1972	1972	1972	1972	0
603	20250328	111700	108325544	1972	1972	1972	1972	0
604	20250328	111600	108325544	1972	1972	1972	1972	0
605	20250328	111500	108325544	1972	1972	1972	1972	100
606	20250328	111400	108128344	1974	1974	1974	1974	0
607	20250328	111300	108128344	1974	1974	1974	1974	0
608	20250328	111200	108128344	1974	1974	1974	1974	10
609	20250328	111100	108108604	1974	1974	1974	1974	50
610	20250328	111000	108009904	1974	1970	1974	1970	216
611	20250328	110900	107583584	1971	1971	1971	1971	0
612	20250328	110800	107583584	1971	1971	1971	1971	0
613	20250328	110700	107583584	1971	1971	1971	1971	0
614	20250328	110600	107583584	1971	1973	1973	1971	391
615	20250328	110500	106812832	1973	1973	1973	1973	26
616	20250328	110400	106761534	1974	1974	1974	1974	0
617	20250328	110300	106761534	1974	1974	1974	1974	0
618	20250328	110200	106761534	1974	1974	1974	1974	0
619	20250328	110100	106761534	1974	1974	1974	1974	0
620	20250328	110000	106761534	1974	1974	1974	1974	240
621	20250328	105900	106287774	1974	1974	1974	1974	0
622	20250328	105800	106287774	1974	1974	1974	1974	0
623	20250328	105700	106287774	1974	1974	1974	1974	0
624	20250328	105600	106287774	1974	1974	1974	1974	0
625	20250328	105500	106287774	1974	1974	1974	1974	0
626	20250328	105400	106287774	1974	1974	1974	1974	0
627	20250328	105300	106287774	1974	1974	1974	1974	0
628	20250328	105200	106287774	1974	1974	1974	1974	0
629	20250328	105100	106287774	1974	1974	1974	1974	0
630	20250328	105000	106287774	1974	1974	1974	1974	0
631	20250328	104900	106287774	1974	1974	1974	1974	10
632	20250328	104800	106268034	1973	1973	1973	1973	65
633	20250328	104700	106139789	1973	1975	1975	1973	94
634	20250328	104600	105954264	1976	1976	1976	1976	10
635	20250328	104500	105934504	1977	1977	1977	1977	0
636	20250328	104400	105934504	1977	1977	1977	1977	0
637	20250328	104300	105934504	1977	1977	1977	1977	115
638	20250328	104200	105707149	1978	1978	1978	1978	161
639	20250328	104100	105388691	1979	1979	1979	1979	200
640	20250328	104000	104992891	1979	1977	1979	1977	300
641	20250328	103900	104399460	1977	1977	1977	1977	0
642	20250328	103800	104399460	1977	1977	1977	1977	0
643	20250328	103700	104399460	1977	1977	1977	1977	69
644	20250328	103600	104263047	1977	1977	1977	1977	0
645	20250328	103500	104263047	1977	1977	1977	1977	0
646	20250328	103400	104263047	1977	1977	1977	1977	0
647	20250328	103300	104263047	1977	1977	1977	1977	0
648	20250328	103200	104263047	1977	1975	1977	1975	654
649	20250328	103100	102970397	1970	1970	1970	1970	0
650	20250328	103000	102970397	1970	1975	1975	1970	5
651	20250328	102900	102960527	1970	1970	1970	1970	0
652	20250328	102800	102960527	1970	1970	1970	1970	38
653	20250328	102700	102885667	1966	1966	1966	1966	0
654	20250328	102600	102885667	1966	1966	1966	1966	0
655	20250328	102500	102885667	1966	1966	1966	1966	0
656	20250328	102400	102885667	1966	1966	1966	1966	0
657	20250328	102300	102885667	1966	1966	1966	1966	0
658	20250328	102200	102885667	1966	1966	1966	1966	1500
659	20250328	102100	99936667	1975	1975	1975	1975	0
660	20250328	102000	99936667	1975	1975	1975	1975	1
661	20250328	101900	99934692	1975	1975	1975	1975	50
662	20250328	101800	99835942	1970	1970	1970	1970	0
663	20250328	101700	99835942	1970	1970	1970	1970	0
664	20250328	101600	99835942	1970	1970	1970	1970	0
665	20250328	101500	99835942	1970	1970	1970	1970	0
666	20250328	101400	99835942	1970	1970	1970	1970	353
667	20250328	101300	99140532	1964	1964	1964	1964	0
668	20250328	101200	99140532	1964	1964	1964	1964	0
669	20250328	101100	99140532	1964	1964	1964	1964	0
670	20250328	101000	99140532	1964	1964	1970	1964	102
671	20250328	100900	98940198	1964	1964	1964	1964	86
672	20250328	100800	98771294	1963	1963	1963	1963	0
673	20250328	100700	98771294	1963	1963	1963	1963	0
674	20250328	100600	98771294	1963	1964	1964	1963	53
675	20250328	100500	98667251	1964	1964	1964	1964	100
676	20250328	100400	98470851	1963	1963	1963	1963	102
677	20250328	100300	98270625	1963	1963	1963	1963	0
678	20250328	100200	98270625	1963	1963	1963	1963	63
679	20250328	100100	98146956	1962	1962	1962	1962	0
680	20250328	100000	98146956	1962	1962	1962	1962	241
681	20250328	095900	97674114	1962	1962	1962	1962	0
682	20250328	095800	97674114	1962	1962	1962	1962	0
683	20250328	095700	97674114	1962	1966	1966	1962	95
684	20250328	095600	97487720	1970	1970	1970	1970	2
685	20250328	095500	97483780	1970	1970	1970	1970	21
686	20250328	095400	97442410	1966	1966	1966	1966	100
687	20250328	095300	97245810	1962	1965	1965	1962	7238
688	20250328	095200	83039018	1966	1969	1969	1966	4669
689	20250328	095100	73856470	1970	1970	1970	1970	1330
690	20250328	095000	71236370	1970	1970	1970	1968	14196
691	20250328	094900	43288511	1980	1980	1980	1980	0
692	20250328	094800	43288511	1980	1980	1980	1980	0
693	20250328	094700	43288511	1980	1974	1980	1971	214
694	20250328	094600	42866081	1974	1980	1980	1974	11
695	20250328	094500	42844325	1980	1980	1980	1980	4
696	20250328	094400	42836405	1969	1969	1969	1969	0
697	20250328	094300	42836405	1969	1969	1969	1969	316
698	20250328	094200	42214201	1970	1970	1970	1970	25
699	20250328	094100	42164951	1969	1970	1970	1969	767
700	20250328	094000	40654708	1969	1971	1971	1969	3805
701	20250328	093900	33157545	1971	1972	1972	1971	1644
702	20250328	093800	29915700	1973	1973	1973	1973	0
703	20250328	093700	29915700	1973	1973	1973	1973	150
704	20250328	093600	29619750	1972	1972	1972	1972	0
705	20250328	093500	29619750	1972	1972	1972	1972	0
706	20250328	093400	29619750	1972	1972	1972	1972	0
707	20250328	093300	29619750	1972	1973	1973	1972	300
708	20250328	093200	29028149	1972	1972	1972	1972	0
709	20250328	093100	29028149	1972	1973	1973	1972	235
710	20250328	093000	28564524	1973	1973	1973	1973	1
711	20250328	092900	28562551	1973	1973	1973	1973	100
712	20250328	092800	28365251	1971	1971	1971	1971	0
713	20250328	092700	28365251	1971	1971	1971	1971	169
714	20250328	092600	28032152	1970	1970	1970	1970	0
715	20250328	092500	28032152	1970	1971	1971	1970	2114
716	20250328	092400	23866458	1972	1972	1972	1972	104
717	20250328	092300	23661370	1972	1972	1972	1972	72
718	20250328	092200	23519386	1972	1972	1972	1972	639
719	20250328	092100	22259278	1972	1972	1972	1972	84
720	20250328	092000	22093630	1971	1971	1971	1971	0
721	20250328	091900	22093630	1971	1971	1971	1971	0
722	20250328	091800	22093630	1971	1971	1971	1971	0
723	20250328	091700	22093630	1971	1972	1972	1971	275
724	20250328	091600	21551591	1972	1972	1972	1972	133
725	20250328	091500	21289315	1981	1981	1981	1981	1
726	20250328	091400	21287334	1971	1972	1972	1971	338
727	20250328	091300	20621114	1981	1981	1981	1981	0
728	20250328	091200	20621114	1981	1981	1981	1981	6
729	20250328	091100	20609228	1981	1981	1981	1981	100
730	20250328	091000	20411128	1981	1982	1982	1971	2216
731	20250328	090900	16034305	1969	1969	1969	1969	0
732	20250328	090800	16034305	1969	1969	1969	1969	408
733	20250328	090700	15230953	1968	1968	1968	1968	1
734	20250328	090600	15228985	1968	1971	1971	1968	75
735	20250328	090500	15081270	1971	1999	2000	1970	6626
736	20250328	090400	1879465	2000	2000	2000	2000	144
737	20250328	090300	1591465	2005	2005	2005	2005	0
738	20250328	090200	1591465	2005	2005	2005	2005	0
739	20250328	090100	1591465	2005	2010	2010	2005	10
740	20250328	090000	1571370	2010	2025	2025	2010	776