KissMeData/042510/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192600	298390128	1967	1967	1967	1967	861
3	20250327	192500	298390128	1967	1967	1967	1967	0
4	20250327	192400	298390128	1967	1967	1967	1967	0
5	20250327	192300	298390128	1967	1967	1967	1967	0
6	20250327	192200	298390128	1967	1967	1967	1967	0
7	20250327	192100	298390128	1967	1967	1967	1967	0
8	20250327	192000	298390128	1967	1967	1967	1967	0
9	20250327	191900	298390128	1967	1967	1967	1967	0
10	20250327	191800	298390128	1967	1967	1967	1967	0
11	20250327	191700	298390128	1967	1967	1967	1967	0
12	20250327	191600	298390128	1967	1967	1967	1967	0
13	20250327	191500	298390128	1967	1967	1967	1967	0
14	20250327	191400	298390128	1967	1967	1967	1967	0
15	20250327	191300	298390128	1967	1967	1967	1967	0
16	20250327	191200	298390128	1967	1967	1967	1967	0
17	20250327	191100	298390128	1967	1967	1967	1967	0
18	20250327	191000	298390128	1967	1967	1967	1967	0
19	20250327	190900	298390128	1967	1967	1967	1967	0
20	20250327	190800	298390128	1967	1967	1967	1967	0
21	20250327	190700	298390128	1967	1967	1967	1967	0
22	20250327	190600	298390128	1967	1967	1967	1967	0
23	20250327	190500	298390128	1967	1967	1967	1967	0
24	20250327	190400	298390128	1967	1967	1967	1967	0
25	20250327	190300	298390128	1967	1967	1967	1967	0
26	20250327	190200	298390128	1967	1967	1967	1967	0
27	20250327	190100	298390128	1967	1967	1967	1967	0
28	20250327	190000	298390128	1967	1967	1967	1967	0
29	20250327	185900	298390128	1967	1967	1967	1967	0
30	20250327	185800	298390128	1967	1967	1967	1967	0
31	20250327	185700	298390128	1967	1967	1967	1967	0
32	20250327	185600	298390128	1967	1967	1967	1967	861
33	20250327	185500	298390128	1967	1967	1967	1967	0
34	20250327	185400	298390128	1967	1967	1967	1967	0
35	20250327	185300	298390128	1967	1967	1967	1967	0
36	20250327	185200	298390128	1967	1967	1967	1967	0
37	20250327	185100	298390128	1967	1967	1967	1967	0
38	20250327	185000	298390128	1967	1967	1967	1967	0
39	20250327	184900	298390128	1967	1967	1967	1967	0
40	20250327	184800	298390128	1967	1967	1967	1967	0
41	20250327	184700	298390128	1967	1967	1967	1967	0
42	20250327	184600	298390128	1967	1967	1967	1967	0
43	20250327	184500	298390128	1967	1967	1967	1967	0
44	20250327	184400	298390128	1967	1967	1967	1967	0
45	20250327	184300	298390128	1967	1967	1967	1967	0
46	20250327	184200	298390128	1967	1967	1967	1967	0
47	20250327	184100	298390128	1967	1967	1967	1967	0
48	20250327	184000	298390128	1967	1967	1967	1967	0
49	20250327	183900	298390128	1967	1967	1967	1967	0
50	20250327	183800	298390128	1967	1967	1967	1967	0
51	20250327	183700	298390128	1967	1967	1967	1967	0
52	20250327	183600	298390128	1967	1967	1967	1967	0
53	20250327	183500	298390128	1967	1967	1967	1967	0
54	20250327	183400	298390128	1967	1967	1967	1967	0
55	20250327	183300	298390128	1967	1967	1967	1967	0
56	20250327	183200	298390128	1967	1967	1967	1967	0
57	20250327	183100	298390128	1967	1967	1967	1967	0
58	20250327	183000	298390128	1967	1967	1967	1967	0
59	20250327	182900	298390128	1967	1967	1967	1967	0
60	20250327	182800	298390128	1967	1967	1967	1967	0
61	20250327	182700	298390128	1967	1967	1967	1967	0
62	20250327	182600	298390128	1967	1967	1967	1967	861
63	20250327	182500	298390128	1967	1967	1967	1967	0
64	20250327	182400	298390128	1967	1967	1967	1967	0
65	20250327	182300	298390128	1967	1967	1967	1967	0
66	20250327	182200	298390128	1967	1967	1967	1967	0
67	20250327	182100	298390128	1967	1967	1967	1967	0
68	20250327	182000	298390128	1967	1967	1967	1967	0
69	20250327	181900	298390128	1967	1967	1967	1967	0
70	20250327	181800	298390128	1967	1967	1967	1967	0
71	20250327	181700	298390128	1967	1967	1967	1967	0
72	20250327	181600	298390128	1967	1967	1967	1967	0
73	20250327	181500	298390128	1967	1967	1967	1967	0
74	20250327	181400	298390128	1967	1967	1967	1967	0
75	20250327	181300	298390128	1967	1967	1967	1967	0
76	20250327	181200	298390128	1967	1967	1967	1967	0
77	20250327	181100	298390128	1967	1967	1967	1967	0
78	20250327	181000	298390128	1967	1967	1967	1967	0
79	20250327	180900	298390128	1967	1967	1967	1967	0
80	20250327	180800	298390128	1967	1967	1967	1967	0
81	20250327	180700	298390128	1967	1967	1967	1967	0
82	20250327	180600	298390128	1967	1967	1967	1967	0
83	20250327	180500	298390128	1967	1967	1967	1967	0
84	20250327	180400	298390128	1967	1967	1967	1967	0
85	20250327	180300	298390128	1967	1967	1967	1967	0
86	20250327	180200	298390128	1967	1967	1967	1967	0
87	20250327	180100	298390128	1967	1967	1967	1967	0
88	20250327	180000	298390128	1967	1967	1967	1967	0
89	20250327	175900	298390128	1967	1967	1967	1967	0
90	20250327	175800	298390128	1967	1967	1967	1967	0
91	20250327	175700	298390128	1967	1967	1967	1967	0
92	20250327	175600	298390128	1967	1967	1967	1967	861
93	20250327	175500	298390128	1967	1967	1967	1967	0
94	20250327	175400	298390128	1967	1967	1967	1967	0
95	20250327	175300	298390128	1967	1967	1967	1967	0
96	20250327	175200	298390128	1967	1967	1967	1967	0
97	20250327	175100	298390128	1967	1967	1967	1967	0
98	20250327	175000	298390128	1967	1967	1967	1967	0
99	20250327	174900	298390128	1967	1967	1967	1967	0
100	20250327	174800	298390128	1967	1967	1967	1967	0
101	20250327	174700	298390128	1967	1967	1967	1967	0
102	20250327	174600	298390128	1967	1967	1967	1967	0
103	20250327	174500	298390128	1967	1967	1967	1967	0
104	20250327	174400	298390128	1967	1967	1967	1967	0
105	20250327	174300	298390128	1967	1967	1967	1967	0
106	20250327	174200	298390128	1967	1967	1967	1967	0
107	20250327	174100	298390128	1967	1967	1967	1967	0
108	20250327	174000	298390128	1967	1967	1967	1967	0
109	20250327	173900	298390128	1967	1967	1967	1967	0
110	20250327	173800	298390128	1967	1967	1967	1967	0
111	20250327	173700	298390128	1967	1967	1967	1967	0
112	20250327	173600	298390128	1967	1967	1967	1967	0
113	20250327	173500	298390128	1967	1967	1967	1967	0
114	20250327	173400	298390128	1967	1967	1967	1967	0
115	20250327	173300	298390128	1967	1967	1967	1967	0
116	20250327	173200	298390128	1967	1967	1967	1967	0
117	20250327	173100	298390128	1967	1967	1967	1967	0
118	20250327	173000	298390128	1967	1967	1967	1967	0
119	20250327	172900	298390128	1967	1967	1967	1967	0
120	20250327	172800	298390128	1967	1967	1967	1967	0
121	20250327	172700	298390128	1967	1967	1967	1967	0
122	20250327	172600	298390128	1967	1967	1967	1967	861
123	20250327	172500	298390128	1967	1967	1967	1967	0
124	20250327	172400	298390128	1967	1967	1967	1967	0
125	20250327	172300	298390128	1967	1967	1967	1967	0
126	20250327	172200	298390128	1967	1967	1967	1967	0
127	20250327	172100	298390128	1967	1967	1967	1967	0
128	20250327	172000	298390128	1967	1967	1967	1967	0
129	20250327	171900	298390128	1967	1967	1967	1967	0
130	20250327	171800	298390128	1967	1967	1967	1967	0
131	20250327	171700	298390128	1967	1967	1967	1967	0
132	20250327	171600	298390128	1967	1967	1967	1967	0
133	20250327	171500	298390128	1967	1967	1967	1967	0
134	20250327	171400	298390128	1967	1967	1967	1967	0
135	20250327	171300	298390128	1967	1967	1967	1967	0
136	20250327	171200	298390128	1967	1967	1967	1967	0
137	20250327	171100	298390128	1967	1967	1967	1967	0
138	20250327	171000	298390128	1967	1967	1967	1967	0
139	20250327	170900	298390128	1967	1967	1967	1967	0
140	20250327	170800	298390128	1967	1967	1967	1967	0
141	20250327	170700	298390128	1967	1967	1967	1967	0
142	20250327	170600	298390128	1967	1967	1967	1967	0
143	20250327	170500	298390128	1967	1967	1967	1967	0
144	20250327	170400	298390128	1967	1967	1967	1967	0
145	20250327	170300	298390128	1967	1967	1967	1967	0
146	20250327	170200	298390128	1967	1967	1967	1967	0
147	20250327	170100	298390128	1967	1967	1967	1967	0
148	20250327	170000	298390128	1967	1967	1967	1967	0
149	20250327	165900	298390128	1967	1967	1967	1967	0
150	20250327	165800	298390128	1967	1967	1967	1967	0
151	20250327	165700	298390128	1967	1967	1967	1967	0
152	20250327	165600	298390128	1967	1967	1967	1967	861
153	20250327	165500	298390128	1967	1967	1967	1967	0
154	20250327	165400	298390128	1967	1967	1967	1967	0
155	20250327	165300	298390128	1967	1967	1967	1967	0
156	20250327	165200	298390128	1967	1967	1967	1967	0
157	20250327	165100	298390128	1967	1967	1967	1967	0
158	20250327	165000	298390128	1967	1967	1967	1967	0
159	20250327	164900	298390128	1967	1967	1967	1967	0
160	20250327	164800	298390128	1967	1967	1967	1967	0
161	20250327	164700	298390128	1967	1967	1967	1967	0
162	20250327	164600	298390128	1967	1967	1967	1967	0
163	20250327	164500	298390128	1967	1967	1967	1967	0
164	20250327	164400	298390128	1967	1967	1967	1967	0
165	20250327	164300	298390128	1967	1967	1967	1967	0
166	20250327	164200	298390128	1967	1967	1967	1967	0
167	20250327	164100	298390128	1967	1967	1967	1967	0
168	20250327	164000	298390128	1967	1967	1967	1967	0
169	20250327	163900	298390128	1967	1967	1967	1967	0
170	20250327	163800	298390128	1967	1967	1967	1967	0
171	20250327	163700	298390128	1967	1967	1967	1967	0
172	20250327	163600	298390128	1967	1967	1967	1967	0
173	20250327	163500	298390128	1967	1967	1967	1967	0
174	20250327	163400	298390128	1967	1967	1967	1967	0
175	20250327	163300	298390128	1967	1967	1967	1967	0
176	20250327	163200	298390128	1967	1967	1967	1967	0
177	20250327	163100	298390128	1967	1967	1967	1967	0
178	20250327	163000	298390128	1967	1967	1967	1967	0
179	20250327	162900	298390128	1967	1967	1967	1967	0
180	20250327	162800	298390128	1967	1967	1967	1967	0
181	20250327	162700	298390128	1967	1967	1967	1967	0
182	20250327	162600	298390128	1967	1967	1967	1967	861
183	20250327	162500	298390128	1967	1967	1967	1967	0
184	20250327	162400	298390128	1967	1967	1967	1967	0
185	20250327	162300	298390128	1967	1967	1967	1967	0
186	20250327	162200	298390128	1967	1967	1967	1967	0
187	20250327	162100	298390128	1967	1967	1967	1967	0
188	20250327	162000	298390128	1967	1967	1967	1967	0
189	20250327	161900	298390128	1967	1967	1967	1967	0
190	20250327	161800	298390128	1967	1967	1967	1967	0
191	20250327	161700	298390128	1967	1967	1967	1967	0
192	20250327	161600	298390128	1967	1967	1967	1967	0
193	20250327	161500	298390128	1967	1967	1967	1967	0
194	20250327	161400	298390128	1967	1967	1967	1967	0
195	20250327	161300	298390128	1967	1967	1967	1967	0
196	20250327	161200	298390128	1967	1967	1967	1967	0
197	20250327	161100	298390128	1967	1967	1967	1967	0
198	20250327	161000	298390128	1967	1967	1967	1967	0
199	20250327	160900	298390128	1967	1967	1967	1967	0
200	20250327	160800	298390128	1967	1967	1967	1967	0
201	20250327	160700	298390128	1967	1967	1967	1967	0
202	20250327	160600	298390128	1967	1967	1967	1967	0
203	20250327	160500	298390128	1967	1967	1967	1967	0
204	20250327	160400	298390128	1967	1967	1967	1967	0
205	20250327	160300	298390128	1967	1967	1967	1967	0
206	20250327	160200	298390128	1967	1967	1967	1967	0
207	20250327	160100	298390128	1967	1967	1967	1967	0
208	20250327	160000	298390128	1967	1967	1967	1967	0
209	20250327	155900	298390128	1967	1967	1967	1967	0
210	20250327	155800	298390128	1967	1967	1967	1967	0
211	20250327	155700	298390128	1967	1967	1967	1967	0
212	20250327	155600	298390128	1967	1967	1967	1967	861
213	20250327	155500	298390128	1967	1967	1967	1967	0
214	20250327	155400	298390128	1967	1967	1967	1967	0
215	20250327	155300	298390128	1967	1967	1967	1967	0
216	20250327	155200	298390128	1967	1967	1967	1967	0
217	20250327	155100	298390128	1967	1967	1967	1967	0
218	20250327	155000	298390128	1967	1967	1967	1967	0
219	20250327	154900	298390128	1967	1967	1967	1967	0
220	20250327	154800	298390128	1967	1967	1967	1967	0
221	20250327	154700	298390128	1967	1967	1967	1967	0
222	20250327	154600	298390128	1967	1967	1967	1967	0
223	20250327	154500	298390128	1967	1967	1967	1967	0
224	20250327	154400	298390128	1967	1967	1967	1967	0
225	20250327	154300	298390128	1967	1967	1967	1967	0
226	20250327	154200	298390128	1967	1967	1967	1967	0
227	20250327	154100	298390128	1967	1967	1967	1967	0
228	20250327	154000	298390128	1967	1967	1967	1967	0
229	20250327	153900	298390128	1967	1967	1967	1967	0
230	20250327	153800	298390128	1967	1967	1967	1967	0
231	20250327	153700	298390128	1967	1967	1967	1967	0
232	20250327	153600	298390128	1967	1967	1967	1967	0
233	20250327	153500	298390128	1967	1967	1967	1967	0
234	20250327	153400	298390128	1967	1967	1967	1967	0
235	20250327	153300	298390128	1967	1967	1967	1967	0
236	20250327	153200	298390128	1967	1967	1967	1967	0
237	20250327	153100	298390128	1967	1967	1967	1967	0
238	20250327	153000	298390128	1967	1967	1967	1967	861
239	20250327	152900	296696541	1965	1965	1965	1965	0
240	20250327	152800	296696541	1965	1965	1965	1965	0
241	20250327	152700	296696541	1965	1965	1965	1965	0
242	20250327	152600	296696541	1965	1965	1965	1965	0
243	20250327	152500	296696541	1965	1965	1965	1965	0
244	20250327	152400	296696541	1965	1965	1965	1965	0
245	20250327	152300	296696541	1965	1965	1965	1965	0
246	20250327	152200	296696541	1965	1965	1965	1965	0
247	20250327	152100	296696541	1965	1965	1965	1965	0
248	20250327	152000	296696541	1965	1965	1965	1965	0
249	20250327	151900	296696541	1965	1962	1965	1961	121
250	20250327	151800	296459223	1964	1964	1964	1964	0
251	20250327	151700	296459223	1964	1960	1964	1960	119
252	20250327	151600	296225979	1960	1963	1963	1960	1200
253	20250327	151500	293873227	1962	1964	1964	1962	106
254	20250327	151400	293665248	1964	1962	1964	1962	2
255	20250327	151300	293661322	1962	1963	1963	1962	84
256	20250327	151200	293496513	1964	1962	1964	1962	392
257	20250327	151100	292727407	1963	1965	1965	1962	1105
258	20250327	151000	290557881	1965	1965	1965	1965	633
259	20250327	150900	289314036	1966	1966	1966	1966	19
260	20250327	150800	289276682	1967	1967	1967	1967	0
261	20250327	150700	289276682	1967	1967	1967	1967	2
262	20250327	150600	289272748	1966	1967	1967	1966	593
263	20250327	150500	288106877	1968	1967	1968	1967	2
264	20250327	150400	288102942	1966	1966	1966	1966	73
265	20250327	150300	287959424	1967	1968	1968	1967	664
266	20250327	150200	286653284	1969	1969	1969	1969	0
267	20250327	150100	286653284	1969	1969	1969	1969	0
268	20250327	150000	286653284	1969	1969	1969	1969	0
269	20250327	145900	286653284	1969	1969	1969	1969	213
270	20250327	145800	286233887	1968	1971	1971	1968	7106
271	20250327	145700	272235337	1971	1971	1971	1971	55
272	20250327	145600	272126932	1975	1975	1975	1975	0
273	20250327	145500	272126932	1975	1975	1975	1975	0
274	20250327	145400	272126932	1975	1972	1975	1971	466
275	20250327	145300	271208342	1975	1975	1975	1975	0
276	20250327	145200	271208342	1975	1975	1975	1975	0
277	20250327	145100	271208342	1975	1975	1975	1975	0
278	20250327	145000	271208342	1975	1975	1975	1975	0
279	20250327	144900	271208342	1975	1975	1975	1975	0
280	20250327	144800	271208342	1975	1975	1975	1975	0
281	20250327	144700	271208342	1975	1975	1975	1975	0
282	20250327	144600	271208342	1975	1975	1975	1975	0
283	20250327	144500	271208342	1975	1975	1975	1975	1
284	20250327	144400	271206367	1971	1972	1972	1971	555
285	20250327	144300	270111961	1971	1974	1974	1971	1359
286	20250327	144200	267431857	1973	1973	1973	1973	1415
287	20250327	144100	264640062	1973	1973	1973	1973	0
288	20250327	144000	264640062	1973	1973	1973	1973	500
289	20250327	143900	263653562	1973	1973	1973	1973	0
290	20250327	143800	263653562	1973	1973	1973	1973	300
291	20250327	143700	263061662	1971	1971	1971	1971	0
292	20250327	143600	263061662	1971	1971	1971	1971	0
293	20250327	143500	263061662	1971	1971	1971	1971	30
294	20250327	143400	263002532	1971	1971	1971	1971	0
295	20250327	143300	263002532	1971	1971	1971	1971	0
296	20250327	143200	263002532	1971	1971	1971	1971	10
297	20250327	143100	262982822	1972	1972	1972	1972	85
298	20250327	143000	262815202	1972	1972	1972	1972	0
299	20250327	142900	262815202	1972	1972	1972	1972	46
300	20250327	142800	262724490	1972	1972	1972	1972	0
301	20250327	142700	262724490	1972	1972	1972	1972	0
302	20250327	142600	262724490	1972	1972	1972	1972	1009
303	20250327	142500	260734742	1973	1973	1973	1973	526
304	20250327	142400	259696944	1973	1973	1973	1973	25
305	20250327	142300	259647619	1974	1972	1974	1972	2388
306	20250327	142200	254936081	1972	1970	1972	1970	55
307	20250327	142100	254827721	1972	1972	1972	1972	0
308	20250327	142000	254827721	1972	1972	1972	1972	0
309	20250327	141900	254827721	1972	1972	1972	1972	0
310	20250327	141800	254827721	1972	1972	1972	1972	1077
311	20250327	141700	252703877	1968	1967	1970	1967	213
312	20250327	141600	252284305	1968	1970	1970	1968	3398
313	20250327	141500	245591413	1970	1970	1970	1970	1928
314	20250327	141400	241793253	1971	1970	1971	1970	11
315	20250327	141300	241771573	1971	1971	1971	1971	231
316	20250327	141200	241316272	1971	1972	1972	1971	124
317	20250327	141100	241071768	1972	1972	1972	1972	0
318	20250327	141000	241071768	1972	1972	1972	1972	0
319	20250327	140900	241071768	1972	1972	1972	1972	100
320	20250327	140800	240874568	1971	1971	1971	1971	1
321	20250327	140700	240872597	1973	1973	1973	1973	0
322	20250327	140600	240872597	1973	1973	1973	1973	0
323	20250327	140500	240872597	1973	1972	1973	1972	700
324	20250327	140400	239491597	1973	1971	1973	1971	800
325	20250327	140300	237914397	1971	1971	1971	1971	1
326	20250327	140200	237912426	1970	1970	1970	1970	0
327	20250327	140100	237912426	1970	1970	1970	1970	0
328	20250327	140000	237912426	1970	1970	1970	1970	200
329	20250327	135900	237518426	1970	1970	1970	1970	0
330	20250327	135800	237518426	1970	1970	1970	1970	0
331	20250327	135700	237518426	1970	1970	1970	1970	0
332	20250327	135600	237518426	1970	1970	1970	1970	0
333	20250327	135500	237518426	1970	1970	1970	1970	0
334	20250327	135400	237518426	1970	1970	1970	1970	187
335	20250327	135300	237150036	1970	1970	1970	1970	0
336	20250327	135200	237150036	1970	1970	1970	1970	0
337	20250327	135100	237150036	1970	1970	1970	1970	0
338	20250327	135000	237150036	1970	1970	1970	1970	4
339	20250327	134900	237142156	1970	1970	1970	1970	0
340	20250327	134800	237142156	1970	1970	1970	1970	0
341	20250327	134700	237142156	1970	1970	1970	1970	100
342	20250327	134600	236945156	1970	1970	1970	1970	0
343	20250327	134500	236945156	1970	1970	1970	1970	0
344	20250327	134400	236945156	1970	1970	1970	1970	211
345	20250327	134300	236529486	1970	1970	1970	1970	0
346	20250327	134200	236529486	1970	1970	1970	1970	0
347	20250327	134100	236529486	1970	1970	1970	1970	0
348	20250327	134000	236529486	1970	1970	1970	1970	0
349	20250327	133900	236529486	1970	1970	1970	1970	0
350	20250327	133800	236529486	1970	1970	1970	1970	0
351	20250327	133700	236529486	1970	1970	1970	1970	0
352	20250327	133600	236529486	1970	1970	1970	1970	2
353	20250327	133500	236525546	1971	1971	1971	1971	5
354	20250327	133400	236515691	1970	1970	1970	1970	157
355	20250327	133300	236206401	1971	1970	1971	1970	63
356	20250327	133200	236082268	1971	1971	1971	1971	0
357	20250327	133100	236082268	1971	1971	1971	1971	620
358	20250327	133000	234860248	1970	1970	1970	1970	0
359	20250327	132900	234860248	1970	1970	1970	1970	0
360	20250327	132800	234860248	1970	1970	1970	1970	0
361	20250327	132700	234860248	1970	1970	1970	1970	824
362	20250327	132600	233236968	1971	1971	1971	1971	0
363	20250327	132500	233236968	1971	1971	1971	1971	0
364	20250327	132400	233236968	1971	1971	1971	1971	485
365	20250327	132300	232281033	1970	1970	1970	1970	100
366	20250327	132200	232084033	1970	1970	1970	1970	0
367	20250327	132100	232084033	1970	1970	1970	1970	20
368	20250327	132000	232044633	1971	1971	1971	1971	0
369	20250327	131900	232044633	1971	1971	1971	1971	50
370	20250327	131800	231946083	1970	1970	1970	1970	0
371	20250327	131700	231946083	1970	1970	1970	1970	0
372	20250327	131600	231946083	1970	1970	1970	1970	0
373	20250327	131500	231946083	1970	1970	1970	1970	0
374	20250327	131400	231946083	1970	1970	1970	1970	5
375	20250327	131300	231936233	1970	1970	1970	1970	0
376	20250327	131200	231936233	1970	1970	1970	1970	0
377	20250327	131100	231936233	1970	1970	1970	1970	0
378	20250327	131000	231936233	1970	1970	1970	1970	176
379	20250327	130900	231589513	1970	1970	1970	1970	0
380	20250327	130800	231589513	1970	1970	1970	1970	0
381	20250327	130700	231589513	1970	1970	1970	1970	0
382	20250327	130600	231589513	1970	1970	1970	1970	0
383	20250327	130500	231589513	1970	1970	1970	1970	0
384	20250327	130400	231589513	1970	1970	1970	1970	1
385	20250327	130300	231587543	1970	1970	1970	1970	0
386	20250327	130200	231587543	1970	1970	1970	1970	0
387	20250327	130100	231587543	1970	1970	1970	1970	0
388	20250327	130000	231587543	1970	1970	1970	1970	0
389	20250327	125900	231587543	1970	1970	1970	1970	0
390	20250327	125800	231587543	1970	1970	1970	1970	0
391	20250327	125700	231587543	1970	1970	1970	1970	1
392	20250327	125600	231585573	1970	1971	1971	1970	5
393	20250327	125500	231575720	1971	1971	1971	1971	1
394	20250327	125400	231573749	1971	1971	1972	1971	202
395	20250327	125300	231175605	1968	1968	1968	1968	136
396	20250327	125200	230907957	1969	1969	1969	1969	6
397	20250327	125100	230896143	1970	1969	1970	1969	461
398	20250327	125000	229988433	1970	1970	1970	1969	308
399	20250327	124900	229381914	1970	1970	1970	1970	0
400	20250327	124800	229381914	1970	1970	1970	1970	0
401	20250327	124700	229381914	1970	1970	1970	1970	57
402	20250327	124600	229269624	1970	1970	1970	1970	0
403	20250327	124500	229269624	1970	1970	1970	1970	0
404	20250327	124400	229269624	1970	1970	1970	1970	0
405	20250327	124300	229269624	1970	1970	1970	1970	0
406	20250327	124200	229269624	1970	1970	1970	1970	1
407	20250327	124100	229267654	1970	1970	1970	1970	2
408	20250327	124000	229263714	1970	1970	1970	1970	0
409	20250327	123900	229263714	1970	1970	1970	1970	2
410	20250327	123800	229259774	1974	1974	1974	1970	3
411	20250327	123700	229253856	1970	1970	1970	1970	101
412	20250327	123600	229054886	1974	1974	1974	1974	0
413	20250327	123500	229054886	1974	1974	1974	1974	0
414	20250327	123400	229054886	1974	1974	1974	1974	0
415	20250327	123300	229054886	1974	1974	1974	1974	0
416	20250327	123200	229054886	1974	1970	1974	1970	3
417	20250327	123100	229048968	1970	1974	1974	1970	101
418	20250327	123000	228849994	1971	1974	1974	1971	3790
419	20250327	122900	221368600	1974	1974	1974	1974	0
420	20250327	122800	221368600	1974	1970	1974	1970	6
421	20250327	122700	221356776	1974	1974	1974	1974	0
422	20250327	122600	221356776	1974	1974	1974	1974	1
423	20250327	122500	221354802	1970	1970	1970	1970	521
424	20250327	122400	220328432	1971	1971	1974	1971	3
425	20250327	122300	220322516	1971	1972	1972	1971	221
426	20250327	122200	219886924	1974	1974	1974	1974	0
427	20250327	122100	219886924	1974	1974	1974	1974	0
428	20250327	122000	219886924	1974	1974	1974	1974	0
429	20250327	121900	219886924	1974	1972	1974	1972	2
430	20250327	121800	219882978	1971	1971	1971	1971	0
431	20250327	121700	219882978	1971	1973	1973	1971	408
432	20250327	121600	219078782	1970	1970	1970	1970	0
433	20250327	121500	219078782	1970	1970	1970	1970	0
434	20250327	121400	219078782	1970	1970	1970	1970	0
435	20250327	121300	219078782	1970	1976	1976	1970	1158
436	20250327	121200	216797357	1976	1976	1976	1976	1
437	20250327	121100	216795381	1971	1972	1972	1971	621
438	20250327	121000	215571271	1972	1972	1972	1972	381
439	20250327	120900	214819939	1973	1973	1973	1973	0
440	20250327	120800	214819939	1973	1973	1973	1973	500
441	20250327	120700	213833439	1974	1974	1974	1974	0
442	20250327	120600	213833439	1974	1974	1974	1974	0
443	20250327	120500	213833439	1974	1974	1974	1974	0
444	20250327	120400	213833439	1974	1975	1975	1974	678
445	20250327	120300	212495059	1976	1976	1976	1976	0
446	20250327	120200	212495059	1976	1976	1976	1976	0
447	20250327	120100	212495059	1976	1976	1976	1976	0
448	20250327	120000	212495059	1976	1976	1976	1976	1
449	20250327	115900	212493083	1975	1975	1975	1975	0
450	20250327	115800	212493083	1975	1977	1977	1975	1048
451	20250327	115700	210422688	1979	1978	1979	1977	709
452	20250327	115600	209020990	1979	1979	1979	1977	252
453	20250327	115500	208522761	1979	1977	1979	1977	351
454	20250327	115400	207828830	1979	1978	1979	1977	330
455	20250327	115300	207176382	1977	1978	1978	1977	1706
456	20250327	115200	203803616	1975	1978	1978	1975	5
457	20250327	115100	203793732	1979	1970	1979	1970	501
458	20250327	115000	202806753	1971	1967	1971	1967	2237
459	20250327	114900	198404405	1966	1959	1966	1959	619
460	20250327	114800	197187584	1957	1963	1963	1957	473
461	20250327	114700	196259523	1957	1962	1962	1957	171
462	20250327	114600	195924376	1958	1962	1962	1958	150
463	20250327	114500	195630276	1962	1962	1962	1962	1
464	20250327	114400	195628314	1961	1961	1961	1961	2000
465	20250327	114300	191706314	1961	1961	1961	1961	1
466	20250327	114200	191704353	1954	1954	1954	1954	0
467	20250327	114100	191704353	1954	1955	1955	1954	242
468	20250327	114000	191231414	1964	1964	1964	1964	0
469	20250327	113900	191231414	1964	1964	1964	1964	0
470	20250327	113800	191231414	1964	1964	1964	1964	0
471	20250327	113700	191231414	1964	1957	1964	1957	31
472	20250327	113600	191170740	1954	1954	1954	1954	0
473	20250327	113500	191170740	1954	1954	1954	1954	0
474	20250327	113400	191170740	1954	1954	1954	1954	0
475	20250327	113300	191170740	1954	1954	1954	1954	433
476	20250327	113200	190324658	1955	1955	1955	1955	0
477	20250327	113100	190324658	1955	1955	1955	1955	2
478	20250327	113000	190320748	1954	1954	1954	1954	0
479	20250327	112900	190320748	1954	1957	1957	1954	3240
480	20250327	112800	183985533	1957	1957	1957	1957	0
481	20250327	112700	183985533	1957	1957	1957	1957	0
482	20250327	112600	183985533	1957	1957	1957	1957	0
483	20250327	112500	183985533	1957	1957	1957	1957	0
484	20250327	112400	183985533	1957	1957	1957	1957	0
485	20250327	112300	183985533	1957	1958	1958	1957	1222
486	20250327	112200	181593539	1959	1959	1959	1959	0
487	20250327	112100	181593539	1959	1959	1959	1959	0
488	20250327	112000	181593539	1959	1959	1959	1959	0
489	20250327	111900	181593539	1959	1959	1959	1959	0
490	20250327	111800	181593539	1959	1959	1959	1959	11
491	20250327	111700	181571990	1959	1959	1959	1959	12
492	20250327	111600	181548482	1968	1968	1968	1968	0
493	20250327	111500	181548482	1968	1968	1968	1968	50
494	20250327	111400	181450082	1968	1968	1968	1968	0
495	20250327	111300	181450082	1968	1968	1968	1968	0
496	20250327	111200	181450082	1968	1968	1968	1968	52
497	20250327	111100	181347746	1963	1963	1963	1963	0
498	20250327	111000	181347746	1963	1963	1963	1963	0
499	20250327	110900	181347746	1963	1963	1963	1963	3
500	20250327	110800	181341857	1968	1968	1968	1968	0
501	20250327	110700	181341857	1968	1968	1968	1968	0
502	20250327	110600	181341857	1968	1968	1968	1968	0
503	20250327	110500	181341857	1968	1968	1968	1968	0
504	20250327	110400	181341857	1968	1968	1968	1968	0
505	20250327	110300	181341857	1968	1968	1968	1968	0
506	20250327	110200	181341857	1968	1968	1968	1968	10
507	20250327	110100	181322177	1968	1968	1968	1968	1
508	20250327	110000	181320209	1958	1958	1958	1958	121
509	20250327	105900	181083291	1958	1958	1958	1958	16
510	20250327	105800	181051963	1968	1968	1968	1968	0
511	20250327	105700	181051963	1968	1964	1968	1957	447
512	20250327	105600	180176422	1963	1964	1964	1963	2
513	20250327	105500	180172495	1958	1958	1958	1958	0
514	20250327	105400	180172495	1958	1969	1969	1957	588
515	20250327	105300	179021216	1959	1959	1959	1959	0
516	20250327	105200	179021216	1959	1971	1971	1959	3094
517	20250327	105100	172956829	1971	1971	1971	1971	0
518	20250327	105000	172956829	1971	1971	1971	1971	22
519	20250327	104900	172913467	1971	1971	1971	1971	1
520	20250327	104800	172911496	1961	1961	1961	1961	0
521	20250327	104700	172911496	1961	1961	1961	1961	0
522	20250327	104600	172911496	1961	1961	1961	1961	1
523	20250327	104500	172909535	1961	1961	1961	1961	0
524	20250327	104400	172909535	1961	1962	1962	1960	611
525	20250327	104300	171711492	1961	1962	1962	1961	172
526	20250327	104200	171374102	1963	1967	1967	1962	2391
527	20250327	104100	166680355	1983	1983	1983	1983	4
528	20250327	104000	166672423	1984	1984	1984	1984	0
529	20250327	103900	166672423	1984	1984	1984	1984	0
530	20250327	103800	166672423	1984	1971	1984	1971	1018
531	20250327	103700	164659232	1964	1964	1964	1964	14
532	20250327	103600	164631736	1964	1964	1964	1964	0
533	20250327	103500	164631736	1964	1967	1972	1964	1031
534	20250327	103400	162603725	1978	1978	1978	1978	1
535	20250327	103300	162601747	1967	1967	1967	1967	18
536	20250327	103200	162566341	1968	1971	1971	1968	4534
537	20250327	103100	153635111	1980	1980	1980	1980	1
538	20250327	103000	153633131	1980	1980	1980	1980	20
539	20250327	102900	153593531	1980	1980	1980	1980	1
540	20250327	102800	153591551	1980	1980	1980	1980	0
541	20250327	102700	153591551	1980	1980	1980	1980	22
542	20250327	102600	153547991	1981	1980	1981	1980	250
543	20250327	102500	153052979	1970	1974	1974	1970	8991
544	20250327	102400	135338299	1980	1980	1980	1980	0
545	20250327	102300	135338299	1980	1980	1980	1980	0
546	20250327	102200	135338299	1980	1980	1980	1980	10
547	20250327	102100	135318499	1980	1980	1980	1980	1
548	20250327	102000	135316519	1975	1976	1976	1975	1103
549	20250327	101900	133138092	1975	1975	1975	1975	1
550	20250327	101800	133136117	1975	1975	1975	1975	0
551	20250327	101700	133136117	1975	1975	1975	1975	0
552	20250327	101600	133136117	1975	1977	1977	1975	1993
553	20250327	101500	129199010	1976	1976	1976	1976	0
554	20250327	101400	129199010	1976	1983	1983	1976	2832
555	20250327	101300	123592307	1982	1982	1982	1982	1
556	20250327	101200	123590325	1982	1982	1982	1982	131
557	20250327	101100	123330683	1984	1984	1984	1984	1
558	20250327	101000	123328699	1984	1984	1984	1982	1029
559	20250327	100900	121288292	1984	1984	1984	1984	0
560	20250327	100800	121288292	1984	1984	1984	1984	30
561	20250327	100700	121228772	1984	1984	1984	1984	0
562	20250327	100600	121228772	1984	1984	1984	1984	0
563	20250327	100500	121228772	1984	1987	1994	1984	2029
564	20250327	100400	117199253	1986	1986	1986	1986	0
565	20250327	100300	117199253	1986	1986	1986	1986	0
566	20250327	100200	117199253	1986	1986	1986	1986	0
567	20250327	100100	117199253	1986	1986	1986	1986	150
568	20250327	100000	116901353	1986	1986	1986	1986	0
569	20250327	095900	116901353	1986	1986	1986	1986	81
570	20250327	095800	116740487	1994	1994	1994	1994	1
571	20250327	095700	116738493	1986	1986	1986	1986	50
572	20250327	095600	116639193	1995	1995	1995	1995	1000
573	20250327	095500	114644193	1995	1995	1995	1995	1
574	20250327	095400	114642198	1986	1986	1986	1986	1
575	20250327	095300	114640212	1984	1984	1984	1984	0
576	20250327	095200	114640212	1984	1984	1984	1984	1
577	20250327	095100	114638228	1984	1984	1984	1984	0
578	20250327	095000	114638228	1984	1984	1984	1984	124
579	20250327	094900	114392212	1996	1996	1996	1996	0
580	20250327	094800	114392212	1996	1984	1996	1984	103
581	20250327	094700	114187848	1984	1984	1984	1984	0
582	20250327	094600	114187848	1984	1984	1984	1984	174
583	20250327	094500	113842632	1996	1996	1996	1996	1
584	20250327	094400	113840636	1997	1998	1998	1997	68
585	20250327	094300	113704778	1998	1983	1998	1983	3
586	20250327	094200	113698799	1983	1998	1998	1982	11783
587	20250327	094100	90299412	1998	1998	1998	1998	0
588	20250327	094000	90299412	1998	1998	1998	1998	9
589	20250327	093900	90281430	1993	1993	1993	1993	106
590	20250327	093800	90070172	1992	1998	1998	1992	1020
591	20250327	093700	88036784	1999	1999	1999	1999	340
592	20250327	093600	87357124	1995	1998	1999	1995	471
593	20250327	093500	86415814	1995	1998	1998	1995	111
594	20250327	093400	86194186	1999	1997	2000	1997	5111
595	20250327	093300	75980065	1997	1995	1997	1995	357
596	20250327	093200	75267336	1998	1996	1998	1996	63
597	20250327	093100	75141570	1997	1997	1997	1997	2
598	20250327	093000	75137576	1997	1997	1997	1997	54
599	20250327	092900	75029738	1992	1992	1992	1992	6
600	20250327	092800	75017786	1992	1994	1994	1992	1109
601	20250327	092700	72808085	1992	1992	1992	1992	0
602	20250327	092600	72808085	1992	1992	1992	1992	50
603	20250327	092500	72708485	1992	1992	1992	1992	0
604	20250327	092400	72708485	1992	1988	1992	1988	673
605	20250327	092300	71370082	1987	1984	1987	1983	7826
606	20250327	092200	55835709	1985	1985	1985	1985	2
607	20250327	092100	55831739	1986	1987	1987	1986	19
608	20250327	092000	55793991	1987	1985	1987	1985	68
609	20250327	091900	55659009	1986	1987	1987	1986	53
610	20250327	091800	55553726	1988	1987	1988	1986	674
611	20250327	091700	54214960	1990	1990	1990	1990	1
612	20250327	091600	54212970	1990	1990	1990	1990	2
613	20250327	091500	54208990	1990	1998	1998	1990	30
614	20250327	091400	54149097	1998	1998	1998	1998	600
615	20250327	091300	52950297	1999	1999	1999	1999	0
616	20250327	091200	52950297	1999	1999	2000	1980	276
617	20250327	091100	52398851	1999	1992	1999	1978	1347
618	20250327	091000	49712868	1991	1972	1991	1972	704
619	20250327	090900	48324142	1970	1970	1970	1969	182
620	20250327	090800	47965722	1970	1970	1970	1970	160
621	20250327	090700	47650522	1980	1980	1980	1980	0
622	20250327	090600	47650522	1980	1963	1980	1963	5323
623	20250327	090500	37151452	1964	1976	1976	1964	5051
624	20250327	090400	27225070	1976	1967	1976	1967	53
625	20250327	090300	27120351	1976	1976	1976	1976	0
626	20250327	090200	27120351	1976	1979	1979	1965	10492
627	20250327	090100	6393799	1979	1978	1979	1978	785
628	20250327	090000	4840968	1976	1994	1994	1976	2438