KissMeData/035460/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	192000	44020023	1979	1979	1979	1979	999
3	20250321	191900	44020023	1979	1979	1979	1979	0
4	20250321	191800	44020023	1979	1979	1979	1979	0
5	20250321	191700	44020023	1979	1979	1979	1979	0
6	20250321	191600	44020023	1979	1979	1979	1979	0
7	20250321	191500	44020023	1979	1979	1979	1979	0
8	20250321	191400	44020023	1979	1979	1979	1979	0
9	20250321	191300	44020023	1979	1979	1979	1979	0
10	20250321	191200	44020023	1979	1979	1979	1979	0
11	20250321	191100	44020023	1979	1979	1979	1979	0
12	20250321	191000	44020023	1979	1979	1979	1979	0
13	20250321	190900	44020023	1979	1979	1979	1979	0
14	20250321	190800	44020023	1979	1979	1979	1979	0
15	20250321	190700	44020023	1979	1979	1979	1979	0
16	20250321	190600	44020023	1979	1979	1979	1979	0
17	20250321	190500	44020023	1979	1979	1979	1979	0
18	20250321	190400	44020023	1979	1979	1979	1979	0
19	20250321	190300	44020023	1979	1979	1979	1979	0
20	20250321	190200	44020023	1979	1979	1979	1979	0
21	20250321	190100	44020023	1979	1979	1979	1979	0
22	20250321	190000	44020023	1979	1979	1979	1979	0
23	20250321	185900	44020023	1979	1979	1979	1979	0
24	20250321	185800	44020023	1979	1979	1979	1979	0
25	20250321	185700	44020023	1979	1979	1979	1979	0
26	20250321	185600	44020023	1979	1979	1979	1979	0
27	20250321	185500	44020023	1979	1979	1979	1979	0
28	20250321	185400	44020023	1979	1979	1979	1979	0
29	20250321	185300	44020023	1979	1979	1979	1979	0
30	20250321	185200	44020023	1979	1979	1979	1979	0
31	20250321	185100	44020023	1979	1979	1979	1979	0
32	20250321	185000	44020023	1979	1979	1979	1979	999
33	20250321	184900	44020023	1979	1979	1979	1979	0
34	20250321	184800	44020023	1979	1979	1979	1979	0
35	20250321	184700	44020023	1979	1979	1979	1979	0
36	20250321	184600	44020023	1979	1979	1979	1979	0
37	20250321	184500	44020023	1979	1979	1979	1979	0
38	20250321	184400	44020023	1979	1979	1979	1979	0
39	20250321	184300	44020023	1979	1979	1979	1979	0
40	20250321	184200	44020023	1979	1979	1979	1979	0
41	20250321	184100	44020023	1979	1979	1979	1979	0
42	20250321	184000	44020023	1979	1979	1979	1979	0
43	20250321	183900	44020023	1979	1979	1979	1979	0
44	20250321	183800	44020023	1979	1979	1979	1979	0
45	20250321	183700	44020023	1979	1979	1979	1979	0
46	20250321	183600	44020023	1979	1979	1979	1979	0
47	20250321	183500	44020023	1979	1979	1979	1979	0
48	20250321	183400	44020023	1979	1979	1979	1979	0
49	20250321	183300	44020023	1979	1979	1979	1979	0
50	20250321	183200	44020023	1979	1979	1979	1979	0
51	20250321	183100	44020023	1979	1979	1979	1979	0
52	20250321	183000	44020023	1979	1979	1979	1979	0
53	20250321	182900	44020023	1979	1979	1979	1979	0
54	20250321	182800	44020023	1979	1979	1979	1979	0
55	20250321	182700	44020023	1979	1979	1979	1979	0
56	20250321	182600	44020023	1979	1979	1979	1979	0
57	20250321	182500	44020023	1979	1979	1979	1979	0
58	20250321	182400	44020023	1979	1979	1979	1979	0
59	20250321	182300	44020023	1979	1979	1979	1979	0
60	20250321	182200	44020023	1979	1979	1979	1979	0
61	20250321	182100	44020023	1979	1979	1979	1979	0
62	20250321	182000	44020023	1979	1979	1979	1979	999
63	20250321	181900	44020023	1979	1979	1979	1979	0
64	20250321	181800	44020023	1979	1979	1979	1979	0
65	20250321	181700	44020023	1979	1979	1979	1979	0
66	20250321	181600	44020023	1979	1979	1979	1979	0
67	20250321	181500	44020023	1979	1979	1979	1979	0
68	20250321	181400	44020023	1979	1979	1979	1979	0
69	20250321	181300	44020023	1979	1979	1979	1979	0
70	20250321	181200	44020023	1979	1979	1979	1979	0
71	20250321	181100	44020023	1979	1979	1979	1979	0
72	20250321	181000	44020023	1979	1979	1979	1979	0
73	20250321	180900	44020023	1979	1979	1979	1979	0
74	20250321	180800	44020023	1979	1979	1979	1979	0
75	20250321	180700	44020023	1979	1979	1979	1979	0
76	20250321	180600	44020023	1979	1979	1979	1979	0
77	20250321	180500	44020023	1979	1979	1979	1979	0
78	20250321	180400	44020023	1979	1979	1979	1979	0
79	20250321	180300	44020023	1979	1979	1979	1979	0
80	20250321	180200	44020023	1979	1979	1979	1979	0
81	20250321	180100	44020023	1979	1979	1979	1979	0
82	20250321	180000	44020023	1979	1979	1979	1979	0
83	20250321	175900	44020023	1979	1979	1979	1979	0
84	20250321	175800	44020023	1979	1979	1979	1979	0
85	20250321	175700	44020023	1979	1979	1979	1979	0
86	20250321	175600	44020023	1979	1979	1979	1979	0
87	20250321	175500	44020023	1979	1979	1979	1979	0
88	20250321	175400	44020023	1979	1979	1979	1979	0
89	20250321	175300	44020023	1979	1979	1979	1979	0
90	20250321	175200	44020023	1979	1979	1979	1979	0
91	20250321	175100	44020023	1979	1979	1979	1979	0
92	20250321	175000	44020023	1979	1979	1979	1979	999
93	20250321	174900	44020023	1979	1979	1979	1979	0
94	20250321	174800	44020023	1979	1979	1979	1979	0
95	20250321	174700	44020023	1979	1979	1979	1979	0
96	20250321	174600	44020023	1979	1979	1979	1979	0
97	20250321	174500	44020023	1979	1979	1979	1979	0
98	20250321	174400	44020023	1979	1979	1979	1979	0
99	20250321	174300	44020023	1979	1979	1979	1979	0
100	20250321	174200	44020023	1979	1979	1979	1979	0
101	20250321	174100	44020023	1979	1979	1979	1979	0
102	20250321	174000	44020023	1979	1979	1979	1979	0
103	20250321	173900	44020023	1979	1979	1979	1979	0
104	20250321	173800	44020023	1979	1979	1979	1979	0
105	20250321	173700	44020023	1979	1979	1979	1979	0
106	20250321	173600	44020023	1979	1979	1979	1979	0
107	20250321	173500	44020023	1979	1979	1979	1979	0
108	20250321	173400	44020023	1979	1979	1979	1979	0
109	20250321	173300	44020023	1979	1979	1979	1979	0
110	20250321	173200	44020023	1979	1979	1979	1979	0
111	20250321	173100	44020023	1979	1979	1979	1979	0
112	20250321	173000	44020023	1979	1979	1979	1979	0
113	20250321	172900	44020023	1979	1979	1979	1979	0
114	20250321	172800	44020023	1979	1979	1979	1979	0
115	20250321	172700	44020023	1979	1979	1979	1979	0
116	20250321	172600	44020023	1979	1979	1979	1979	0
117	20250321	172500	44020023	1979	1979	1979	1979	0
118	20250321	172400	44020023	1979	1979	1979	1979	0
119	20250321	172300	44020023	1979	1979	1979	1979	0
120	20250321	172200	44020023	1979	1979	1979	1979	0
121	20250321	172100	44020023	1979	1979	1979	1979	0
122	20250321	172000	44020023	1979	1979	1979	1979	999
123	20250321	171900	44020023	1979	1979	1979	1979	0
124	20250321	171800	44020023	1979	1979	1979	1979	0
125	20250321	171700	44020023	1979	1979	1979	1979	0
126	20250321	171600	44020023	1979	1979	1979	1979	0
127	20250321	171500	44020023	1979	1979	1979	1979	0
128	20250321	171400	44020023	1979	1979	1979	1979	0
129	20250321	171300	44020023	1979	1979	1979	1979	0
130	20250321	171200	44020023	1979	1979	1979	1979	0
131	20250321	171100	44020023	1979	1979	1979	1979	0
132	20250321	171000	44020023	1979	1979	1979	1979	0
133	20250321	170900	44020023	1979	1979	1979	1979	0
134	20250321	170800	44020023	1979	1979	1979	1979	0
135	20250321	170700	44020023	1979	1979	1979	1979	0
136	20250321	170600	44020023	1979	1979	1979	1979	0
137	20250321	170500	44020023	1979	1979	1979	1979	0
138	20250321	170400	44020023	1979	1979	1979	1979	0
139	20250321	170300	44020023	1979	1979	1979	1979	0
140	20250321	170200	44020023	1979	1979	1979	1979	0
141	20250321	170100	44020023	1979	1979	1979	1979	0
142	20250321	170000	44020023	1979	1979	1979	1979	0
143	20250321	165900	44020023	1979	1979	1979	1979	0
144	20250321	165800	44020023	1979	1979	1979	1979	0
145	20250321	165700	44020023	1979	1979	1979	1979	0
146	20250321	165600	44020023	1979	1979	1979	1979	0
147	20250321	165500	44020023	1979	1979	1979	1979	0
148	20250321	165400	44020023	1979	1979	1979	1979	0
149	20250321	165300	44020023	1979	1979	1979	1979	0
150	20250321	165200	44020023	1979	1979	1979	1979	0
151	20250321	165100	44020023	1979	1979	1979	1979	0
152	20250321	165000	44020023	1979	1979	1979	1979	999
153	20250321	164900	44020023	1979	1979	1979	1979	0
154	20250321	164800	44020023	1979	1979	1979	1979	0
155	20250321	164700	44020023	1979	1979	1979	1979	0
156	20250321	164600	44020023	1979	1979	1979	1979	0
157	20250321	164500	44020023	1979	1979	1979	1979	0
158	20250321	164400	44020023	1979	1979	1979	1979	0
159	20250321	164300	44020023	1979	1979	1979	1979	0
160	20250321	164200	44020023	1979	1979	1979	1979	0
161	20250321	164100	44020023	1979	1979	1979	1979	0
162	20250321	164000	44020023	1979	1979	1979	1979	0
163	20250321	163900	44020023	1979	1979	1979	1979	0
164	20250321	163800	44020023	1979	1979	1979	1979	0
165	20250321	163700	44020023	1979	1979	1979	1979	0
166	20250321	163600	44020023	1979	1979	1979	1979	0
167	20250321	163500	44020023	1979	1979	1979	1979	0
168	20250321	163400	44020023	1979	1979	1979	1979	0
169	20250321	163300	44020023	1979	1979	1979	1979	0
170	20250321	163200	44020023	1979	1979	1979	1979	0
171	20250321	163100	44020023	1979	1979	1979	1979	0
172	20250321	163000	44020023	1979	1979	1979	1979	0
173	20250321	162900	44020023	1979	1979	1979	1979	0
174	20250321	162800	44020023	1979	1979	1979	1979	0
175	20250321	162700	44020023	1979	1979	1979	1979	0
176	20250321	162600	44020023	1979	1979	1979	1979	0
177	20250321	162500	44020023	1979	1979	1979	1979	0
178	20250321	162400	44020023	1979	1979	1979	1979	0
179	20250321	162300	44020023	1979	1979	1979	1979	0
180	20250321	162200	44020023	1979	1979	1979	1979	0
181	20250321	162100	44020023	1979	1979	1979	1979	0
182	20250321	162000	44020023	1979	1979	1979	1979	999
183	20250321	161900	44020023	1979	1979	1979	1979	0
184	20250321	161800	44020023	1979	1979	1979	1979	0
185	20250321	161700	44020023	1979	1979	1979	1979	0
186	20250321	161600	44020023	1979	1979	1979	1979	0
187	20250321	161500	44020023	1979	1979	1979	1979	0
188	20250321	161400	44020023	1979	1979	1979	1979	0
189	20250321	161300	44020023	1979	1979	1979	1979	0
190	20250321	161200	44020023	1979	1979	1979	1979	0
191	20250321	161100	44020023	1979	1979	1979	1979	0
192	20250321	161000	44020023	1979	1979	1979	1979	0
193	20250321	160900	44020023	1979	1979	1979	1979	0
194	20250321	160800	44020023	1979	1979	1979	1979	0
195	20250321	160700	44020023	1979	1979	1979	1979	0
196	20250321	160600	44020023	1979	1979	1979	1979	0
197	20250321	160500	44020023	1979	1979	1979	1979	0
198	20250321	160400	44020023	1979	1979	1979	1979	0
199	20250321	160300	44020023	1979	1979	1979	1979	0
200	20250321	160200	44020023	1979	1979	1979	1979	0
201	20250321	160100	44020023	1979	1979	1979	1979	0
202	20250321	160000	44020023	1979	1979	1979	1979	0
203	20250321	155900	44020023	1979	1979	1979	1979	0
204	20250321	155800	44020023	1979	1979	1979	1979	0
205	20250321	155700	44020023	1979	1979	1979	1979	0
206	20250321	155600	44020023	1979	1979	1979	1979	0
207	20250321	155500	44020023	1979	1979	1979	1979	0
208	20250321	155400	44020023	1979	1979	1979	1979	0
209	20250321	155300	44020023	1979	1979	1979	1979	0
210	20250321	155200	44020023	1979	1979	1979	1979	0
211	20250321	155100	44020023	1979	1979	1979	1979	0
212	20250321	155000	44020023	1979	1979	1979	1979	999
213	20250321	154900	44020023	1979	1979	1979	1979	0
214	20250321	154800	44020023	1979	1979	1979	1979	0
215	20250321	154700	44020023	1979	1979	1979	1979	0
216	20250321	154600	44020023	1979	1979	1979	1979	0
217	20250321	154500	44020023	1979	1979	1979	1979	0
218	20250321	154400	44020023	1979	1979	1979	1979	0
219	20250321	154300	44020023	1979	1979	1979	1979	0
220	20250321	154200	44020023	1979	1979	1979	1979	0
221	20250321	154100	44020023	1979	1979	1979	1979	0
222	20250321	154000	44020023	1979	1979	1979	1979	0
223	20250321	153900	44020023	1979	1979	1979	1979	0
224	20250321	153800	44020023	1979	1979	1979	1979	0
225	20250321	153700	44020023	1979	1979	1979	1979	0
226	20250321	153600	44020023	1979	1979	1979	1979	0
227	20250321	153500	44020023	1979	1979	1979	1979	0
228	20250321	153400	44020023	1979	1979	1979	1979	0
229	20250321	153300	44020023	1979	1979	1979	1979	0
230	20250321	153200	44020023	1979	1979	1979	1979	0
231	20250321	153100	44020023	1979	1979	1979	1979	0
232	20250321	153000	44020023	1979	1979	1979	1979	999
233	20250321	152900	42043002	1978	1978	1978	1978	0
234	20250321	152800	42043002	1978	1978	1978	1978	0
235	20250321	152700	42043002	1978	1978	1978	1978	0
236	20250321	152600	42043002	1978	1978	1978	1978	0
237	20250321	152500	42043002	1978	1978	1978	1978	0
238	20250321	152400	42043002	1978	1978	1978	1978	0
239	20250321	152300	42043002	1978	1978	1978	1978	0
240	20250321	152200	42043002	1978	1978	1978	1978	0
241	20250321	152100	42043002	1978	1978	1978	1978	0
242	20250321	152000	42043002	1978	1978	1978	1978	0
243	20250321	151900	42043002	1978	1978	1978	1978	1
244	20250321	151800	42041024	1978	1978	1978	1978	1
245	20250321	151700	42039046	1979	1979	1979	1979	0
246	20250321	151600	42039046	1979	1979	1979	1979	0
247	20250321	151500	42039046	1979	1979	1979	1979	0
248	20250321	151400	42039046	1979	1971	1979	1971	75
249	20250321	151300	41890790	1971	1971	1971	1971	200
250	20250321	151200	41496590	1971	1971	1971	1971	0
251	20250321	151100	41496590	1971	1971	1971	1971	0
252	20250321	151000	41496590	1971	1971	1971	1971	0
253	20250321	150900	41496590	1971	1971	1971	1971	0
254	20250321	150800	41496590	1971	1971	1971	1971	0
255	20250321	150700	41496590	1971	1970	1971	1970	61
256	20250321	150600	41376418	1970	1970	1970	1970	0
257	20250321	150500	41376418	1970	1965	1970	1965	80
258	20250321	150400	41218938	1965	1965	1965	1965	0
259	20250321	150300	41218938	1965	1965	1965	1965	108
260	20250321	150200	41006718	1970	1970	1970	1970	0
261	20250321	150100	41006718	1970	1966	1970	1966	77
262	20250321	150000	40855064	1965	1965	1965	1965	0
263	20250321	145900	40855064	1965	1966	1966	1965	101
264	20250321	145800	40656499	1966	1966	1966	1966	0
265	20250321	145700	40656499	1966	1966	1966	1966	0
266	20250321	145600	40656499	1966	1966	1966	1966	0
267	20250321	145500	40656499	1966	1966	1966	1966	0
268	20250321	145400	40656499	1966	1966	1966	1966	0
269	20250321	145300	40656499	1966	1966	1966	1966	0
270	20250321	145200	40656499	1966	1966	1966	1966	0
271	20250321	145100	40656499	1966	1966	1966	1966	0
272	20250321	145000	40656499	1966	1966	1966	1966	12
273	20250321	144900	40632907	1966	1966	1966	1966	0
274	20250321	144800	40632907	1966	1966	1966	1966	0
275	20250321	144700	40632907	1966	1966	1966	1966	0
276	20250321	144600	40632907	1966	1966	1966	1966	0
277	20250321	144500	40632907	1966	1966	1966	1966	1
278	20250321	144400	40630941	1958	1958	1958	1958	2
279	20250321	144300	40627025	1958	1958	1958	1958	0
280	20250321	144200	40627025	1958	1958	1958	1958	0
281	20250321	144100	40627025	1958	1958	1958	1958	1
282	20250321	144000	40625067	1958	1958	1958	1958	11
283	20250321	143900	40603529	1958	1958	1958	1958	0
284	20250321	143800	40603529	1958	1958	1958	1958	1
285	20250321	143700	40601571	1957	1957	1957	1957	0
286	20250321	143600	40601571	1957	1957	1957	1957	0
287	20250321	143500	40601571	1957	1959	1959	1957	1539
288	20250321	143400	37589114	1970	1970	1970	1970	1
289	20250321	143300	37587144	1959	1959	1959	1959	0
290	20250321	143200	37587144	1959	1959	1959	1959	0
291	20250321	143100	37587144	1959	1959	1959	1959	0
292	20250321	143000	37587144	1959	1959	1959	1959	51
293	20250321	142900	37487235	1959	1959	1970	1959	303
294	20250321	142800	36893647	1963	1962	1963	1959	143
295	20250321	142700	36613306	1963	1965	1969	1963	660
296	20250321	142600	35316418	1965	1965	1965	1965	0
297	20250321	142500	35316418	1965	1965	1965	1965	0
298	20250321	142400	35316418	1965	1965	1965	1965	1
299	20250321	142300	35314453	1964	1964	1964	1964	0
300	20250321	142200	35314453	1964	1964	1964	1964	6
301	20250321	142100	35302669	1965	1965	1965	1965	0
302	20250321	142000	35302669	1965	1965	1965	1965	0
303	20250321	141900	35302669	1965	1965	1965	1965	0
304	20250321	141800	35302669	1965	1965	1965	1965	1
305	20250321	141700	35300704	1965	1965	1965	1965	114
306	20250321	141600	35076694	1965	1965	1965	1965	0
307	20250321	141500	35076694	1965	1965	1965	1965	58
308	20250321	141400	34962724	1965	1964	1965	1964	381
309	20250321	141300	34214438	1965	1965	1965	1965	249
310	20250321	141200	33725153	1965	1969	1969	1965	30
311	20250321	141100	33666091	1970	1970	1970	1970	0
312	20250321	141000	33666091	1970	1970	1970	1970	0
313	20250321	140900	33666091	1970	1970	1970	1970	0
314	20250321	140800	33666091	1970	1970	1970	1970	0
315	20250321	140700	33666091	1970	1970	1970	1970	0
316	20250321	140600	33666091	1970	1970	1970	1970	0
317	20250321	140500	33666091	1970	1970	1970	1970	0
318	20250321	140400	33666091	1970	1970	1970	1970	0
319	20250321	140300	33666091	1970	1970	1970	1970	0
320	20250321	140200	33666091	1970	1970	1970	1970	0
321	20250321	140100	33666091	1970	1970	1970	1970	0
322	20250321	140000	33666091	1970	1970	1970	1970	0
323	20250321	135900	33666091	1970	1970	1970	1970	0
324	20250321	135800	33666091	1970	1970	1970	1970	0
325	20250321	135700	33666091	1970	1970	1970	1970	0
326	20250321	135600	33666091	1970	1970	1970	1970	2
327	20250321	135500	33662151	1958	1958	1958	1958	0
328	20250321	135400	33662151	1958	1958	1958	1958	0
329	20250321	135300	33662151	1958	1967	1967	1958	2000
330	20250321	135200	29743040	1967	1967	1967	1967	0
331	20250321	135100	29743040	1967	1967	1967	1967	0
332	20250321	135000	29743040	1967	1967	1967	1967	0
333	20250321	134900	29743040	1967	1967	1967	1967	0
334	20250321	134800	29743040	1967	1967	1967	1967	0
335	20250321	134700	29743040	1967	1967	1967	1967	0
336	20250321	134600	29743040	1967	1967	1967	1967	0
337	20250321	134500	29743040	1967	1967	1967	1967	0
338	20250321	134400	29743040	1967	1971	1971	1967	114
339	20250321	134300	29518374	1971	1971	1971	1971	0
340	20250321	134200	29518374	1971	1971	1971	1971	0
341	20250321	134100	29518374	1971	1971	1971	1971	57
342	20250321	134000	29406027	1967	1970	1971	1967	424
343	20250321	133900	28570816	1967	1967	1967	1967	0
344	20250321	133800	28570816	1967	1967	1967	1967	0
345	20250321	133700	28570816	1967	1967	1967	1967	0
346	20250321	133600	28570816	1967	1967	1967	1967	0
347	20250321	133500	28570816	1967	1967	1967	1967	0
348	20250321	133400	28570816	1967	1967	1967	1967	0
349	20250321	133300	28570816	1967	1967	1967	1967	0
350	20250321	133200	28570816	1967	1967	1967	1967	0
351	20250321	133100	28570816	1967	1967	1967	1967	0
352	20250321	133000	28570816	1967	1967	1967	1967	152
353	20250321	132900	28271832	1970	1970	1970	1970	0
354	20250321	132800	28271832	1970	1970	1970	1970	0
355	20250321	132700	28271832	1970	1970	1970	1970	0
356	20250321	132600	28271832	1970	1970	1970	1970	0
357	20250321	132500	28271832	1970	1970	1970	1970	0
358	20250321	132400	28271832	1970	1970	1970	1970	2
359	20250321	132300	28267892	1967	1967	1967	1967	589
360	20250321	132200	27109329	1970	1970	1970	1970	0
361	20250321	132100	27109329	1970	1970	1970	1970	0
362	20250321	132000	27109329	1970	1970	1970	1970	0
363	20250321	131900	27109329	1970	1967	1970	1967	11
364	20250321	131800	27087689	1967	1967	1967	1967	119
365	20250321	131700	26853616	1967	1967	1967	1967	0
366	20250321	131600	26853616	1967	1967	1967	1967	0
367	20250321	131500	26853616	1967	1967	1967	1967	0
368	20250321	131400	26853616	1967	1967	1967	1967	0
369	20250321	131300	26853616	1967	1967	1967	1967	0
370	20250321	131200	26853616	1967	1967	1967	1967	0
371	20250321	131100	26853616	1967	1967	1967	1967	0
372	20250321	131000	26853616	1967	1967	1967	1967	0
373	20250321	130900	26853616	1967	1967	1967	1967	0
374	20250321	130800	26853616	1967	1967	1967	1967	0
375	20250321	130700	26853616	1967	1967	1967	1967	0
376	20250321	130600	26853616	1967	1967	1967	1967	0
377	20250321	130500	26853616	1967	1967	1967	1967	0
378	20250321	130400	26853616	1967	1967	1967	1967	0
379	20250321	130300	26853616	1967	1967	1967	1967	0
380	20250321	130200	26853616	1967	1967	1967	1967	0
381	20250321	130100	26853616	1967	1967	1967	1967	0
382	20250321	130000	26853616	1967	1967	1967	1967	0
383	20250321	125900	26853616	1967	1967	1967	1967	0
384	20250321	125800	26853616	1967	1967	1967	1967	0
385	20250321	125700	26853616	1967	1967	1967	1967	0
386	20250321	125600	26853616	1967	1967	1967	1967	0
387	20250321	125500	26853616	1967	1967	1967	1967	10
388	20250321	125400	26833946	1967	1967	1967	1967	0
389	20250321	125300	26833946	1967	1967	1967	1967	0
390	20250321	125200	26833946	1967	1967	1967	1967	0
391	20250321	125100	26833946	1967	1967	1967	1967	0
392	20250321	125000	26833946	1967	1967	1967	1967	0
393	20250321	124900	26833946	1967	1967	1967	1967	1
394	20250321	124800	26831979	1967	1967	1967	1967	3
395	20250321	124700	26826078	1967	1961	1967	1961	100
396	20250321	124600	26629948	1961	1961	1961	1961	0
397	20250321	124500	26629948	1961	1961	1961	1961	51
398	20250321	124400	26529937	1960	1960	1960	1960	0
399	20250321	124300	26529937	1960	1960	1960	1960	0
400	20250321	124200	26529937	1960	1960	1960	1960	0
401	20250321	124100	26529937	1960	1960	1960	1960	0
402	20250321	124000	26529937	1960	1960	1960	1960	0
403	20250321	123900	26529937	1960	1965	1965	1960	135
404	20250321	123800	26265209	1965	1965	1965	1965	0
405	20250321	123700	26265209	1965	1965	1965	1965	0
406	20250321	123600	26265209	1965	1965	1965	1965	0
407	20250321	123500	26265209	1965	1965	1965	1965	0
408	20250321	123400	26265209	1965	1965	1965	1965	0
409	20250321	123300	26265209	1965	1965	1965	1965	199
410	20250321	123200	25874174	1965	1965	1965	1965	0
411	20250321	123100	25874174	1965	1965	1965	1965	100
412	20250321	123000	25677674	1965	1965	1965	1965	1
413	20250321	122900	25675709	1971	1971	1971	1971	0
414	20250321	122800	25675709	1971	1971	1971	1971	0
415	20250321	122700	25675709	1971	1971	1971	1971	0
416	20250321	122600	25675709	1971	1971	1971	1971	0
417	20250321	122500	25675709	1971	1971	1971	1971	0
418	20250321	122400	25675709	1971	1971	1971	1971	0
419	20250321	122300	25675709	1971	1971	1971	1971	0
420	20250321	122200	25675709	1971	1971	1971	1971	0
421	20250321	122100	25675709	1971	1971	1971	1971	0
422	20250321	122000	25675709	1971	1971	1971	1971	0
423	20250321	121900	25675709	1971	1971	1971	1971	0
424	20250321	121800	25675709	1971	1971	1971	1971	0
425	20250321	121700	25675709	1971	1971	1971	1971	0
426	20250321	121600	25675709	1971	1971	1971	1971	0
427	20250321	121500	25675709	1971	1971	1971	1971	0
428	20250321	121400	25675709	1971	1971	1971	1971	0
429	20250321	121300	25675709	1971	1971	1971	1971	0
430	20250321	121200	25675709	1971	1971	1971	1971	0
431	20250321	121100	25675709	1971	1971	1971	1971	0
432	20250321	121000	25675709	1971	1971	1971	1971	0
433	20250321	120900	25675709	1971	1971	1971	1971	0
434	20250321	120800	25675709	1971	1971	1971	1971	0
435	20250321	120700	25675709	1971	1971	1971	1971	0
436	20250321	120600	25675709	1971	1971	1971	1971	0
437	20250321	120500	25675709	1971	1971	1971	1971	0
438	20250321	120400	25675709	1971	1971	1971	1971	0
439	20250321	120300	25675709	1971	1971	1971	1971	0
440	20250321	120200	25675709	1971	1971	1971	1971	0
441	20250321	120100	25675709	1971	1971	1971	1971	0
442	20250321	120000	25675709	1971	1971	1971	1971	3
443	20250321	115900	25669796	1971	1971	1971	1971	4
444	20250321	115800	25661912	1971	1971	1971	1971	100
445	20250321	115700	25464812	1971	1971	1971	1971	0
446	20250321	115600	25464812	1971	1971	1971	1971	1
447	20250321	115500	25462841	1961	1961	1961	1961	0
448	20250321	115400	25462841	1961	1961	1961	1961	0
449	20250321	115300	25462841	1961	1971	1971	1961	41
450	20250321	115200	25382040	1971	1971	1971	1971	0
451	20250321	115100	25382040	1971	1971	1971	1971	0
452	20250321	115000	25382040	1971	1971	1971	1971	0
453	20250321	114900	25382040	1971	1971	1971	1971	0
454	20250321	114800	25382040	1971	1971	1971	1971	0
455	20250321	114700	25382040	1971	1971	1971	1971	0
456	20250321	114600	25382040	1971	1971	1971	1971	0
457	20250321	114500	25382040	1971	1971	1971	1971	0
458	20250321	114400	25382040	1971	1971	1971	1971	0
459	20250321	114300	25382040	1971	1971	1971	1971	0
460	20250321	114200	25382040	1971	1971	1971	1971	5
461	20250321	114100	25372185	1971	1971	1971	1971	4
462	20250321	114000	25364301	1970	1970	1970	1970	0
463	20250321	113900	25364301	1970	1970	1970	1970	0
464	20250321	113800	25364301	1970	1970	1970	1970	0
465	20250321	113700	25364301	1970	1970	1970	1970	0
466	20250321	113600	25364301	1970	1970	1970	1970	0
467	20250321	113500	25364301	1970	1970	1970	1970	0
468	20250321	113400	25364301	1970	1970	1970	1970	0
469	20250321	113300	25364301	1970	1970	1970	1970	0
470	20250321	113200	25364301	1970	1970	1970	1970	0
471	20250321	113100	25364301	1970	1970	1970	1970	0
472	20250321	113000	25364301	1970	1970	1970	1970	0
473	20250321	112900	25364301	1970	1970	1970	1970	0
474	20250321	112800	25364301	1970	1970	1970	1970	0
475	20250321	112700	25364301	1970	1970	1970	1970	226
476	20250321	112600	24919081	1970	1970	1970	1970	0
477	20250321	112500	24919081	1970	1970	1970	1970	0
478	20250321	112400	24919081	1970	1970	1970	1970	0
479	20250321	112300	24919081	1970	1970	1970	1970	0
480	20250321	112200	24919081	1970	1970	1970	1970	0
481	20250321	112100	24919081	1970	1965	1970	1965	100
482	20250321	112000	24722123	1965	1965	1965	1965	0
483	20250321	111900	24722123	1965	1965	1965	1965	0
484	20250321	111800	24722123	1965	1965	1965	1965	0
485	20250321	111700	24722123	1965	1965	1965	1965	1
486	20250321	111600	24720158	1959	1960	1960	1959	300
487	20250321	111500	24132380	1960	1960	1960	1960	0
488	20250321	111400	24132380	1960	1960	1960	1960	300
489	20250321	111300	23544380	1964	1964	1964	1964	0
490	20250321	111200	23544380	1964	1963	1964	1960	326
491	20250321	111100	22905333	1963	1963	1963	1963	0
492	20250321	111000	22905333	1963	1963	1963	1963	3
493	20250321	110900	22899444	1963	1963	1963	1963	3
494	20250321	110800	22893555	1963	1963	1963	1963	0
495	20250321	110700	22893555	1963	1967	1967	1963	150
496	20250321	110600	22599069	1970	1970	1970	1970	0
497	20250321	110500	22599069	1970	1970	1970	1970	0
498	20250321	110400	22599069	1970	1972	1972	1970	309
499	20250321	110300	21990030	1978	1978	1978	1978	0
500	20250321	110200	21990030	1978	1978	1978	1978	0
501	20250321	110100	21990030	1978	1978	1978	1978	0
502	20250321	110000	21990030	1978	1978	1978	1978	0
503	20250321	105900	21990030	1978	1978	1978	1978	0
504	20250321	105800	21990030	1978	1978	1978	1978	0
505	20250321	105700	21990030	1978	1978	1978	1978	0
506	20250321	105600	21990030	1978	1978	1978	1978	0
507	20250321	105500	21990030	1978	1978	1978	1978	0
508	20250321	105400	21990030	1978	1978	1978	1978	0
509	20250321	105300	21990030	1978	1978	1978	1978	0
510	20250321	105200	21990030	1978	1978	1978	1978	0
511	20250321	105100	21990030	1978	1978	1978	1978	0
512	20250321	105000	21990030	1978	1978	1978	1978	0
513	20250321	104900	21990030	1978	1978	1978	1978	0
514	20250321	104800	21990030	1978	1978	1978	1978	0
515	20250321	104700	21990030	1978	1978	1978	1978	0
516	20250321	104600	21990030	1978	1978	1978	1978	0
517	20250321	104500	21990030	1978	1978	1978	1978	0
518	20250321	104400	21990030	1978	1978	1978	1978	0
519	20250321	104300	21990030	1978	1978	1978	1978	0
520	20250321	104200	21990030	1978	1978	1978	1978	1
521	20250321	104100	21988052	1975	1975	1975	1975	0
522	20250321	104000	21988052	1975	1975	1975	1975	14
523	20250321	103900	21960402	1978	1978	1978	1978	0
524	20250321	103800	21960402	1978	1978	1978	1978	0
525	20250321	103700	21960402	1978	1978	1978	1978	0
526	20250321	103600	21960402	1978	1974	1978	1974	50
527	20250321	103500	21861624	1978	1978	1978	1978	0
528	20250321	103400	21861624	1978	1978	1978	1978	0
529	20250321	103300	21861624	1978	1978	1978	1978	0
530	20250321	103200	21861624	1978	1978	1978	1978	0
531	20250321	103100	21861624	1978	1974	1978	1974	50
532	20250321	103000	21762805	1975	1958	1976	1958	54
533	20250321	102900	21656167	1958	1958	1958	1958	10
534	20250321	102800	21636587	1958	1962	1962	1958	300
535	20250321	102700	21048885	1979	1979	1979	1979	0
536	20250321	102600	21048885	1979	1979	1979	1979	0
537	20250321	102500	21048885	1979	1979	1979	1979	0
538	20250321	102400	21048885	1979	1979	1979	1979	0
539	20250321	102300	21048885	1979	1979	1979	1979	0
540	20250321	102200	21048885	1979	1979	1979	1979	0
541	20250321	102100	21048885	1979	1979	1979	1979	0
542	20250321	102000	21048885	1979	1979	1979	1979	0
543	20250321	101900	21048885	1979	1979	1979	1979	0
544	20250321	101800	21048885	1979	1979	1979	1979	0
545	20250321	101700	21048885	1979	1979	1979	1979	0
546	20250321	101600	21048885	1979	1979	1979	1979	0
547	20250321	101500	21048885	1979	1979	1979	1979	0
548	20250321	101400	21048885	1979	1979	1979	1979	0
549	20250321	101300	21048885	1979	1979	1979	1979	0
550	20250321	101200	21048885	1979	1971	1979	1971	6
551	20250321	101100	21037025	1970	1970	1970	1970	0
552	20250321	101000	21037025	1970	1970	1970	1970	0
553	20250321	100900	21037025	1970	1970	1970	1970	0
554	20250321	100800	21037025	1970	1970	1970	1970	0
555	20250321	100700	21037025	1970	1960	1970	1960	353
556	20250321	100600	20344803	1954	1954	1954	1954	0
557	20250321	100500	20344803	1954	1954	1954	1954	0
558	20250321	100400	20344803	1954	1954	1954	1954	0
559	20250321	100300	20344803	1954	1954	1954	1954	0
560	20250321	100200	20344803	1954	1954	1954	1954	1
561	20250321	100100	20342849	1960	1960	1960	1960	0
562	20250321	100000	20342849	1960	1960	1960	1960	29
563	20250321	095900	20286009	1960	1960	1960	1960	0
564	20250321	095800	20286009	1960	1956	1960	1956	6
565	20250321	095700	20274259	1955	1955	1955	1955	0
566	20250321	095600	20274259	1955	1955	1955	1955	0
567	20250321	095500	20274259	1955	1955	1955	1955	0
568	20250321	095400	20274259	1955	1955	1955	1955	0
569	20250321	095300	20274259	1955	1954	1955	1954	42
570	20250321	095200	20192190	1960	1960	1960	1960	1
571	20250321	095100	20190230	1957	1957	1957	1957	19
572	20250321	095000	20153047	1958	1958	1958	1958	1
573	20250321	094900	20151089	1959	1960	1960	1959	579
574	20250321	094800	19016251	1961	1961	1961	1961	1
575	20250321	094700	19014290	1960	1960	1960	1960	64
576	20250321	094600	18888850	1963	1963	1963	1963	2
577	20250321	094500	18884924	1960	1960	1960	1960	1
578	20250321	094400	18882964	1960	1961	1963	1960	12
579	20250321	094300	18859413	1965	1965	1965	1965	0
580	20250321	094200	18859413	1965	1965	1965	1965	0
581	20250321	094100	18859413	1965	1965	1965	1965	1500
582	20250321	094000	15911913	1968	1968	1968	1968	0
583	20250321	093900	15911913	1968	1967	1968	1967	2001
584	20250321	093800	11975945	1967	1967	1967	1967	1
585	20250321	093700	11973978	1967	1967	1967	1967	100
586	20250321	093600	11777278	1967	1967	1967	1967	0
587	20250321	093500	11777278	1967	1967	1967	1967	0
588	20250321	093400	11777278	1967	1967	1967	1967	0
589	20250321	093300	11777278	1967	1967	1967	1967	0
590	20250321	093200	11777278	1967	1967	1967	1967	0
591	20250321	093100	11777278	1967	1967	1967	1967	10
592	20250321	093000	11757608	1967	1954	1967	1954	8
593	20250321	092900	11741963	1954	1954	1954	1954	1505
594	20250321	092800	8801193	1968	1968	1968	1968	0
595	20250321	092700	8801193	1968	1968	1968	1968	0
596	20250321	092600	8801193	1968	1968	1968	1968	1
597	20250321	092500	8799225	1955	1955	1955	1955	0
598	20250321	092400	8799225	1955	1955	1955	1955	25
599	20250321	092300	8750350	1979	1979	1979	1979	0
600	20250321	092200	8750350	1979	1979	1979	1979	0
601	20250321	092100	8750350	1979	1979	1979	1979	0
602	20250321	092000	8750350	1979	1979	1979	1979	0
603	20250321	091900	8750350	1979	1979	1979	1979	0
604	20250321	091800	8750350	1979	1979	1979	1979	0
605	20250321	091700	8750350	1979	1979	1979	1979	0
606	20250321	091600	8750350	1979	1979	1979	1979	0
607	20250321	091500	8750350	1979	1979	1979	1979	0
608	20250321	091400	8750350	1979	1979	1979	1979	1
609	20250321	091300	8748371	1970	1970	1970	1951	327
610	20250321	091200	8106669	1981	1981	1981	1975	3747
611	20250321	091100	690083	1982	1982	1982	1982	3
612	20250321	091000	684137	1989	1989	1989	1989	0
613	20250321	090900	684137	1989	1989	1989	1989	109
614	20250321	090800	467336	1980	1989	1989	1980	14
615	20250321	090700	439589	1981	1981	1981	1981	50
616	20250321	090600	340539	1989	1989	1989	1989	0
617	20250321	090500	340539	1989	1989	1989	1989	0
618	20250321	090400	340539	1989	1980	1989	1980	2
619	20250321	090300	336570	1980	1980	1980	1980	89
620	20250321	090200	160350	1979	1979	1979	1979	0
621	20250321	090100	160350	1979	1979	1979	1979	30
622	20250321	090000	100980	1980	1980	1980	1980	51