KissMeData/003520/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	184000	199556590	1977	1977	1977	1977	1107
3	20250324	183900	199556590	1977	1977	1977	1977	0
4	20250324	183800	199556590	1977	1977	1977	1977	0
5	20250324	183700	199556590	1977	1977	1977	1977	0
6	20250324	183600	199556590	1977	1977	1977	1977	0
7	20250324	183500	199556590	1977	1977	1977	1977	0
8	20250324	183400	199556590	1977	1977	1977	1977	0
9	20250324	183300	199556590	1977	1977	1977	1977	0
10	20250324	183200	199556590	1977	1977	1977	1977	0
11	20250324	183100	199556590	1977	1977	1977	1977	0
12	20250324	183000	199556590	1977	1977	1977	1977	0
13	20250324	182900	199556590	1977	1977	1977	1977	0
14	20250324	182800	199556590	1977	1977	1977	1977	0
15	20250324	182700	199556590	1977	1977	1977	1977	0
16	20250324	182600	199556590	1977	1977	1977	1977	0
17	20250324	182500	199556590	1977	1977	1977	1977	0
18	20250324	182400	199556590	1977	1977	1977	1977	0
19	20250324	182300	199556590	1977	1977	1977	1977	0
20	20250324	182200	199556590	1977	1977	1977	1977	0
21	20250324	182100	199556590	1977	1977	1977	1977	0
22	20250324	182000	199556590	1977	1977	1977	1977	0
23	20250324	181900	199556590	1977	1977	1977	1977	0
24	20250324	181800	199556590	1977	1977	1977	1977	0
25	20250324	181700	199556590	1977	1977	1977	1977	0
26	20250324	181600	199556590	1977	1977	1977	1977	0
27	20250324	181500	199556590	1977	1977	1977	1977	0
28	20250324	181400	199556590	1977	1977	1977	1977	0
29	20250324	181300	199556590	1977	1977	1977	1977	0
30	20250324	181200	199556590	1977	1977	1977	1977	0
31	20250324	181100	199556590	1977	1977	1977	1977	0
32	20250324	181000	199556590	1977	1977	1977	1977	1107
33	20250324	180900	199556590	1977	1977	1977	1977	0
34	20250324	180800	199556590	1977	1977	1977	1977	0
35	20250324	180700	199556590	1977	1977	1977	1977	0
36	20250324	180600	199556590	1977	1977	1977	1977	0
37	20250324	180500	199556590	1977	1977	1977	1977	0
38	20250324	180400	199556590	1977	1977	1977	1977	0
39	20250324	180300	199556590	1977	1977	1977	1977	0
40	20250324	180200	199556590	1977	1977	1977	1977	0
41	20250324	180100	199556590	1977	1977	1977	1977	0
42	20250324	180000	199556590	1977	1977	1977	1977	0
43	20250324	175900	199556590	1977	1977	1977	1977	0
44	20250324	175800	199556590	1977	1977	1977	1977	0
45	20250324	175700	199556590	1977	1977	1977	1977	0
46	20250324	175600	199556590	1977	1977	1977	1977	0
47	20250324	175500	199556590	1977	1977	1977	1977	0
48	20250324	175400	199556590	1977	1977	1977	1977	0
49	20250324	175300	199556590	1977	1977	1977	1977	0
50	20250324	175200	199556590	1977	1977	1977	1977	0
51	20250324	175100	199556590	1977	1977	1977	1977	0
52	20250324	175000	199556590	1977	1977	1977	1977	0
53	20250324	174900	199556590	1977	1977	1977	1977	0
54	20250324	174800	199556590	1977	1977	1977	1977	0
55	20250324	174700	199556590	1977	1977	1977	1977	0
56	20250324	174600	199556590	1977	1977	1977	1977	0
57	20250324	174500	199556590	1977	1977	1977	1977	0
58	20250324	174400	199556590	1977	1977	1977	1977	0
59	20250324	174300	199556590	1977	1977	1977	1977	0
60	20250324	174200	199556590	1977	1977	1977	1977	0
61	20250324	174100	199556590	1977	1977	1977	1977	0
62	20250324	174000	199556590	1977	1977	1977	1977	1107
63	20250324	173900	199556590	1977	1977	1977	1977	0
64	20250324	173800	199556590	1977	1977	1977	1977	0
65	20250324	173700	199556590	1977	1977	1977	1977	0
66	20250324	173600	199556590	1977	1977	1977	1977	0
67	20250324	173500	199556590	1977	1977	1977	1977	0
68	20250324	173400	199556590	1977	1977	1977	1977	0
69	20250324	173300	199556590	1977	1977	1977	1977	0
70	20250324	173200	199556590	1977	1977	1977	1977	0
71	20250324	173100	199556590	1977	1977	1977	1977	0
72	20250324	173000	199556590	1977	1977	1977	1977	0
73	20250324	172900	199556590	1977	1977	1977	1977	0
74	20250324	172800	199556590	1977	1977	1977	1977	0
75	20250324	172700	199556590	1977	1977	1977	1977	0
76	20250324	172600	199556590	1977	1977	1977	1977	0
77	20250324	172500	199556590	1977	1977	1977	1977	0
78	20250324	172400	199556590	1977	1977	1977	1977	0
79	20250324	172300	199556590	1977	1977	1977	1977	0
80	20250324	172200	199556590	1977	1977	1977	1977	0
81	20250324	172100	199556590	1977	1977	1977	1977	0
82	20250324	172000	199556590	1977	1977	1977	1977	0
83	20250324	171900	199556590	1977	1977	1977	1977	0
84	20250324	171800	199556590	1977	1977	1977	1977	0
85	20250324	171700	199556590	1977	1977	1977	1977	0
86	20250324	171600	199556590	1977	1977	1977	1977	0
87	20250324	171500	199556590	1977	1977	1977	1977	0
88	20250324	171400	199556590	1977	1977	1977	1977	0
89	20250324	171300	199556590	1977	1977	1977	1977	0
90	20250324	171200	199556590	1977	1977	1977	1977	0
91	20250324	171100	199556590	1977	1977	1977	1977	0
92	20250324	171000	199556590	1977	1977	1977	1977	1107
93	20250324	170900	199556590	1977	1977	1977	1977	0
94	20250324	170800	199556590	1977	1977	1977	1977	0
95	20250324	170700	199556590	1977	1977	1977	1977	0
96	20250324	170600	199556590	1977	1977	1977	1977	0
97	20250324	170500	199556590	1977	1977	1977	1977	0
98	20250324	170400	199556590	1977	1977	1977	1977	0
99	20250324	170300	199556590	1977	1977	1977	1977	0
100	20250324	170200	199556590	1977	1977	1977	1977	0
101	20250324	170100	199556590	1977	1977	1977	1977	0
102	20250324	170000	199556590	1977	1977	1977	1977	0
103	20250324	165900	199556590	1977	1977	1977	1977	0
104	20250324	165800	199556590	1977	1977	1977	1977	0
105	20250324	165700	199556590	1977	1977	1977	1977	0
106	20250324	165600	199556590	1977	1977	1977	1977	0
107	20250324	165500	199556590	1977	1977	1977	1977	0
108	20250324	165400	199556590	1977	1977	1977	1977	0
109	20250324	165300	199556590	1977	1977	1977	1977	0
110	20250324	165200	199556590	1977	1977	1977	1977	0
111	20250324	165100	199556590	1977	1977	1977	1977	0
112	20250324	165000	199556590	1977	1977	1977	1977	0
113	20250324	164900	199556590	1977	1977	1977	1977	0
114	20250324	164800	199556590	1977	1977	1977	1977	0
115	20250324	164700	199556590	1977	1977	1977	1977	0
116	20250324	164600	199556590	1977	1977	1977	1977	0
117	20250324	164500	199556590	1977	1977	1977	1977	0
118	20250324	164400	199556590	1977	1977	1977	1977	0
119	20250324	164300	199556590	1977	1977	1977	1977	0
120	20250324	164200	199556590	1977	1977	1977	1977	0
121	20250324	164100	199556590	1977	1977	1977	1977	0
122	20250324	164000	199556590	1977	1977	1977	1977	1107
123	20250324	163900	199556590	1977	1977	1977	1977	0
124	20250324	163800	199556590	1977	1977	1977	1977	0
125	20250324	163700	199556590	1977	1977	1977	1977	0
126	20250324	163600	199556590	1977	1977	1977	1977	0
127	20250324	163500	199556590	1977	1977	1977	1977	0
128	20250324	163400	199556590	1977	1977	1977	1977	0
129	20250324	163300	199556590	1977	1977	1977	1977	0
130	20250324	163200	199556590	1977	1977	1977	1977	0
131	20250324	163100	199556590	1977	1977	1977	1977	0
132	20250324	163000	199556590	1977	1977	1977	1977	0
133	20250324	162900	199556590	1977	1977	1977	1977	0
134	20250324	162800	199556590	1977	1977	1977	1977	0
135	20250324	162700	199556590	1977	1977	1977	1977	0
136	20250324	162600	199556590	1977	1977	1977	1977	0
137	20250324	162500	199556590	1977	1977	1977	1977	0
138	20250324	162400	199556590	1977	1977	1977	1977	0
139	20250324	162300	199556590	1977	1977	1977	1977	0
140	20250324	162200	199556590	1977	1977	1977	1977	0
141	20250324	162100	199556590	1977	1977	1977	1977	0
142	20250324	162000	199556590	1977	1977	1977	1977	0
143	20250324	161900	199556590	1977	1977	1977	1977	0
144	20250324	161800	199556590	1977	1977	1977	1977	0
145	20250324	161700	199556590	1977	1977	1977	1977	0
146	20250324	161600	199556590	1977	1977	1977	1977	0
147	20250324	161500	199556590	1977	1977	1977	1977	0
148	20250324	161400	199556590	1977	1977	1977	1977	0
149	20250324	161300	199556590	1977	1977	1977	1977	0
150	20250324	161200	199556590	1977	1977	1977	1977	0
151	20250324	161100	199556590	1977	1977	1977	1977	0
152	20250324	161000	199556590	1977	1977	1977	1977	1107
153	20250324	160900	199556590	1977	1977	1977	1977	0
154	20250324	160800	199556590	1977	1977	1977	1977	0
155	20250324	160700	199556590	1977	1977	1977	1977	0
156	20250324	160600	199556590	1977	1977	1977	1977	0
157	20250324	160500	199556590	1977	1977	1977	1977	0
158	20250324	160400	199556590	1977	1977	1977	1977	0
159	20250324	160300	199556590	1977	1977	1977	1977	0
160	20250324	160200	199556590	1977	1977	1977	1977	0
161	20250324	160100	199556590	1977	1977	1977	1977	0
162	20250324	160000	199556590	1977	1977	1977	1977	0
163	20250324	155900	199556590	1977	1977	1977	1977	0
164	20250324	155800	199556590	1977	1977	1977	1977	0
165	20250324	155700	199556590	1977	1977	1977	1977	0
166	20250324	155600	199556590	1977	1977	1977	1977	0
167	20250324	155500	199556590	1977	1977	1977	1977	0
168	20250324	155400	199556590	1977	1977	1977	1977	0
169	20250324	155300	199556590	1977	1977	1977	1977	0
170	20250324	155200	199556590	1977	1977	1977	1977	0
171	20250324	155100	199556590	1977	1977	1977	1977	0
172	20250324	155000	199556590	1977	1977	1977	1977	0
173	20250324	154900	199556590	1977	1977	1977	1977	0
174	20250324	154800	199556590	1977	1977	1977	1977	0
175	20250324	154700	199556590	1977	1977	1977	1977	0
176	20250324	154600	199556590	1977	1977	1977	1977	0
177	20250324	154500	199556590	1977	1977	1977	1977	0
178	20250324	154400	199556590	1977	1977	1977	1977	0
179	20250324	154300	199556590	1977	1977	1977	1977	0
180	20250324	154200	199556590	1977	1977	1977	1977	0
181	20250324	154100	199556590	1977	1977	1977	1977	0
182	20250324	154000	199556590	1977	1977	1977	1977	1107
183	20250324	153900	199556590	1977	1977	1977	1977	0
184	20250324	153800	199556590	1977	1977	1977	1977	0
185	20250324	153700	199556590	1977	1977	1977	1977	0
186	20250324	153600	199556590	1977	1977	1977	1977	0
187	20250324	153500	199556590	1977	1977	1977	1977	0
188	20250324	153400	199556590	1977	1977	1977	1977	0
189	20250324	153300	199556590	1977	1977	1977	1977	0
190	20250324	153200	199556590	1977	1977	1977	1977	0
191	20250324	153100	199556590	1977	1977	1977	1977	0
192	20250324	153000	199556590	1977	1977	1977	1977	1107
193	20250324	152900	197368051	1977	1977	1977	1977	0
194	20250324	152800	197368051	1977	1977	1977	1977	0
195	20250324	152700	197368051	1977	1977	1977	1977	0
196	20250324	152600	197368051	1977	1977	1977	1977	0
197	20250324	152500	197368051	1977	1977	1977	1977	0
198	20250324	152400	197368051	1977	1977	1977	1977	0
199	20250324	152300	197368051	1977	1977	1977	1977	0
200	20250324	152200	197368051	1977	1977	1977	1977	0
201	20250324	152100	197368051	1977	1977	1977	1977	0
202	20250324	152000	197368051	1977	1977	1977	1977	0
203	20250324	151900	197368051	1977	1977	1977	1977	280
204	20250324	151800	196814491	1977	1975	1977	1975	68
205	20250324	151700	196680115	1975	1975	1975	1975	100
206	20250324	151600	196482615	1977	1975	1978	1973	530
207	20250324	151500	195434553	1973	1974	1974	1973	552
208	20250324	151400	194345386	1975	1976	1976	1975	3207
209	20250324	151300	188011511	1977	1977	1977	1977	103
210	20250324	151200	187807880	1977	1977	1977	1977	0
211	20250324	151100	187807880	1977	1977	1977	1977	22
212	20250324	151000	187764386	1975	1975	1975	1975	108
213	20250324	150900	187551086	1975	1975	1975	1975	0
214	20250324	150800	187551086	1975	1977	1977	1975	9
215	20250324	150700	187533309	1977	1976	1977	1976	466
216	20250324	150600	186612491	1976	1976	1976	1976	0
217	20250324	150500	186612491	1976	1976	1976	1976	0
218	20250324	150400	186612491	1976	1976	1976	1976	1
219	20250324	150300	186610515	1976	1976	1976	1976	0
220	20250324	150200	186610515	1976	1976	1976	1976	786
221	20250324	150100	185057379	1978	1978	1978	1978	0
222	20250324	150000	185057379	1978	1978	1978	1978	0
223	20250324	145900	185057379	1978	1978	1978	1978	0
224	20250324	145800	185057379	1978	1978	1978	1978	0
225	20250324	145700	185057379	1978	1978	1978	1978	0
226	20250324	145600	185057379	1978	1978	1978	1978	1
227	20250324	145500	185055401	1976	1976	1976	1976	0
228	20250324	145400	185055401	1976	1977	1977	1976	100
229	20250324	145300	184857797	1978	1978	1978	1978	0
230	20250324	145200	184857797	1978	1978	1978	1978	0
231	20250324	145100	184857797	1978	1978	1978	1978	0
232	20250324	145000	184857797	1978	1978	1978	1978	0
233	20250324	144900	184857797	1978	1978	1978	1978	1
234	20250324	144800	184855819	1976	1976	1976	1976	0
235	20250324	144700	184855819	1976	1976	1976	1976	10
236	20250324	144600	184836059	1977	1977	1977	1977	0
237	20250324	144500	184836059	1977	1977	1977	1977	0
238	20250324	144400	184836059	1977	1977	1977	1977	0
239	20250324	144300	184836059	1977	1977	1977	1977	294
240	20250324	144200	184254821	1977	1977	1977	1977	55
241	20250324	144100	184146086	1978	1978	1978	1978	0
242	20250324	144000	184146086	1978	1977	1978	1977	234
243	20250324	143900	183683467	1977	1977	1977	1977	800
244	20250324	143800	182101867	1977	1977	1977	1977	0
245	20250324	143700	182101867	1977	1975	1977	1975	349
246	20250324	143600	181411914	1976	1976	1976	1976	0
247	20250324	143500	181411914	1976	1976	1976	1976	195
248	20250324	143400	181026594	1976	1975	1976	1975	93
249	20250324	143300	180842914	1975	1975	1975	1975	0
250	20250324	143200	180842914	1975	1975	1975	1975	0
251	20250324	143100	180842914	1975	1975	1975	1975	0
252	20250324	143000	180842914	1975	1975	1975	1975	15
253	20250324	142900	180813289	1973	1973	1973	1973	0
254	20250324	142800	180813289	1973	1973	1973	1973	0
255	20250324	142700	180813289	1973	1973	1973	1973	39
256	20250324	142600	180736342	1973	1973	1973	1973	0
257	20250324	142500	180736342	1973	1973	1973	1973	0
258	20250324	142400	180736342	1973	1973	1973	1973	0
259	20250324	142300	180736342	1973	1973	1973	1973	20
260	20250324	142200	180696882	1973	1973	1973	1973	0
261	20250324	142100	180696882	1973	1973	1973	1973	0
262	20250324	142000	180696882	1973	1973	1973	1973	100
263	20250324	141900	180499582	1973	1973	1973	1973	0
264	20250324	141800	180499582	1973	1974	1974	1973	100
265	20250324	141700	180302270	1976	1976	1976	1976	180
266	20250324	141600	179946590	1976	1976	1976	1976	1
267	20250324	141500	179944614	1974	1974	1974	1974	0
268	20250324	141400	179944614	1974	1974	1974	1974	2
269	20250324	141300	179940666	1974	1974	1974	1974	10
270	20250324	141200	179920926	1976	1976	1976	1976	0
271	20250324	141100	179920926	1976	1976	1976	1976	0
272	20250324	141000	179920926	1976	1976	1976	1975	503
273	20250324	140900	178927498	1977	1977	1977	1977	0
274	20250324	140800	178927498	1977	1977	1977	1977	0
275	20250324	140700	178927498	1977	1976	1977	1976	969
276	20250324	140600	177012749	1975	1975	1975	1975	0
277	20250324	140500	177012749	1975	1975	1975	1975	4
278	20250324	140400	177004849	1975	1975	1975	1975	0
279	20250324	140300	177004849	1975	1975	1975	1975	0
280	20250324	140200	177004849	1975	1975	1975	1975	0
281	20250324	140100	177004849	1975	1975	1975	1975	0
282	20250324	140000	177004849	1975	1975	1975	1975	0
283	20250324	135900	177004849	1975	1975	1975	1975	0
284	20250324	135800	177004849	1975	1975	1975	1975	0
285	20250324	135700	177004849	1975	1975	1975	1975	0
286	20250324	135600	177004849	1975	1975	1975	1975	0
287	20250324	135500	177004849	1975	1975	1975	1975	151
288	20250324	135400	176706624	1974	1974	1974	1974	0
289	20250324	135300	176706624	1974	1974	1974	1974	0
290	20250324	135200	176706624	1974	1974	1974	1974	0
291	20250324	135100	176706624	1974	1974	1974	1974	0
292	20250324	135000	176706624	1974	1974	1974	1974	0
293	20250324	134900	176706624	1974	1974	1974	1974	0
294	20250324	134800	176706624	1974	1974	1974	1974	0
295	20250324	134700	176706624	1974	1974	1974	1974	0
296	20250324	134600	176706624	1974	1974	1974	1974	0
297	20250324	134500	176706624	1974	1974	1974	1974	183
298	20250324	134400	176345382	1974	1974	1974	1974	0
299	20250324	134300	176345382	1974	1972	1974	1972	2
300	20250324	134200	176341436	1972	1972	1972	1972	500
301	20250324	134100	175355436	1972	1972	1972	1972	0
302	20250324	134000	175355436	1972	1972	1972	1972	0
303	20250324	133900	175355436	1972	1972	1972	1972	0
304	20250324	133800	175355436	1972	1972	1972	1972	0
305	20250324	133700	175355436	1972	1972	1972	1972	387
306	20250324	133600	174592272	1972	1973	1973	1971	754
307	20250324	133500	173105002	1972	1972	1972	1972	0
308	20250324	133400	173105002	1972	1972	1972	1972	0
309	20250324	133300	173105002	1972	1972	1972	1972	0
310	20250324	133200	173105002	1972	1972	1972	1972	0
311	20250324	133100	173105002	1972	1972	1972	1972	0
312	20250324	133000	173105002	1972	1972	1972	1972	1
313	20250324	132900	173103030	1972	1972	1972	1972	1
314	20250324	132800	173101058	1975	1972	1975	1972	600
315	20250324	132700	171916365	1975	1975	1975	1975	0
316	20250324	132600	171916365	1975	1972	1975	1972	3
317	20250324	132500	171910445	1970	1970	1970	1970	0
318	20250324	132400	171910445	1970	1970	1970	1970	0
319	20250324	132300	171910445	1970	1970	1970	1970	0
320	20250324	132200	171910445	1970	1972	1972	1970	600
321	20250324	132100	170728295	1972	1972	1972	1972	0
322	20250324	132000	170728295	1972	1972	1972	1972	0
323	20250324	131900	170728295	1972	1972	1972	1972	1
324	20250324	131800	170726323	1972	1972	1972	1972	2
325	20250324	131700	170722379	1972	1973	1973	1970	2007
326	20250324	131600	166767771	1971	1972	1972	1971	600
327	20250324	131500	165584659	1974	1974	1974	1974	0
328	20250324	131400	165584659	1974	1974	1974	1974	0
329	20250324	131300	165584659	1974	1974	1974	1974	2
330	20250324	131200	165580711	1974	1974	1974	1974	0
331	20250324	131100	165580711	1974	1974	1974	1974	3
332	20250324	131000	165574789	1974	1974	1974	1974	801
333	20250324	130900	163993615	1973	1973	1973	1973	0
334	20250324	130800	163993615	1973	1973	1973	1973	2
335	20250324	130700	163989669	1973	1973	1974	1973	124
336	20250324	130600	163744898	1973	1973	1973	1973	1068
337	20250324	130500	161637734	1972	1971	1972	1971	619
338	20250324	130400	160417078	1971	1971	1971	1971	0
339	20250324	130300	160417078	1971	1971	1971	1971	0
340	20250324	130200	160417078	1971	1971	1971	1971	1
341	20250324	130100	160415107	1972	1972	1972	1972	0
342	20250324	130000	160415107	1972	1972	1972	1972	244
343	20250324	125900	159933939	1972	1972	1972	1972	0
344	20250324	125800	159933939	1972	1972	1972	1972	100
345	20250324	125700	159736739	1972	1972	1972	1972	0
346	20250324	125600	159736739	1972	1972	1972	1972	0
347	20250324	125500	159736739	1972	1972	1972	1972	0
348	20250324	125400	159736739	1972	1972	1972	1972	50
349	20250324	125300	159638139	1974	1974	1974	1974	10
350	20250324	125200	159618399	1972	1976	1976	1972	3076
351	20250324	125100	153549266	1976	1976	1976	1976	10
352	20250324	125000	153529506	1976	1976	1976	1976	0
353	20250324	124900	153529506	1976	1976	1976	1976	10
354	20250324	124800	153509746	1976	1976	1976	1976	14
355	20250324	124700	153482082	1976	1976	1976	1976	3
356	20250324	124600	153476154	1976	1976	1976	1976	0
357	20250324	124500	153476154	1976	1976	1976	1976	3
358	20250324	124400	153470226	1976	1976	1976	1976	101
359	20250324	124300	153270650	1976	1976	1976	1976	0
360	20250324	124200	153270650	1976	1976	1976	1976	0
361	20250324	124100	153270650	1976	1976	1976	1976	8
362	20250324	124000	153254842	1976	1976	1976	1976	3
363	20250324	123900	153248914	1976	1976	1976	1976	0
364	20250324	123800	153248914	1976	1976	1976	1976	113
365	20250324	123700	153025626	1976	1976	1976	1976	0
366	20250324	123600	153025626	1976	1976	1976	1976	0
367	20250324	123500	153025626	1976	1976	1976	1976	3
368	20250324	123400	153019698	1976	1975	1976	1975	714
369	20250324	123300	151609428	1975	1975	1975	1975	0
370	20250324	123200	151609428	1975	1975	1976	1975	1344
371	20250324	123100	148954529	1975	1974	1975	1974	2
372	20250324	123000	148950580	1973	1973	1973	1973	0
373	20250324	122900	148950580	1973	1973	1973	1973	580
374	20250324	122800	147806240	1973	1973	1973	1973	0
375	20250324	122700	147806240	1973	1973	1973	1973	0
376	20250324	122600	147806240	1973	1973	1973	1973	0
377	20250324	122500	147806240	1973	1973	1973	1973	0
378	20250324	122400	147806240	1973	1973	1973	1973	0
379	20250324	122300	147806240	1973	1973	1973	1973	0
380	20250324	122200	147806240	1973	1973	1973	1973	5
381	20250324	122100	147796375	1973	1975	1975	1973	1958
382	20250324	122000	143933233	1975	1975	1975	1975	0
383	20250324	121900	143933233	1975	1975	1975	1975	30
384	20250324	121800	143873983	1975	1975	1975	1975	0
385	20250324	121700	143873983	1975	1975	1975	1975	0
386	20250324	121600	143873983	1975	1975	1975	1975	0
387	20250324	121500	143873983	1975	1975	1975	1975	0
388	20250324	121400	143873983	1975	1975	1975	1975	5
389	20250324	121300	143864108	1975	1975	1975	1975	0
390	20250324	121200	143864108	1975	1975	1975	1975	3
391	20250324	121100	143858183	1973	1973	1973	1973	0
392	20250324	121000	143858183	1973	1973	1973	1973	0
393	20250324	120900	143858183	1973	1974	1974	1973	200
394	20250324	120800	143463483	1975	1975	1975	1975	50
395	20250324	120700	143364733	1975	1975	1975	1975	5
396	20250324	120600	143354858	1975	1975	1975	1975	500
397	20250324	120500	142367358	1976	1976	1976	1976	0
398	20250324	120400	142367358	1976	1976	1976	1976	1
399	20250324	120300	142365382	1977	1976	1977	1976	2
400	20250324	120200	142361429	1976	1976	1976	1976	239
401	20250324	120100	141889165	1976	1976	1976	1976	151
402	20250324	120000	141590789	1976	1976	1976	1976	0
403	20250324	115900	141590789	1976	1976	1976	1976	276
404	20250324	115800	141045413	1975	1975	1975	1975	0
405	20250324	115700	141045413	1975	1976	1977	1975	607
406	20250324	115600	139846581	1977	1977	1977	1977	1899
407	20250324	115500	136092258	1977	1976	1977	1976	32
408	20250324	115400	136029025	1976	1976	1976	1976	56
409	20250324	115300	135918369	1976	1975	1976	1975	2748
410	20250324	115200	130491062	1974	1974	1974	1974	202
411	20250324	115100	130092314	1974	1973	1974	1973	2397
412	20250324	115000	125360878	1973	1973	1973	1973	0
413	20250324	114900	125360878	1973	1973	1973	1973	1
414	20250324	114800	125358905	1973	1973	1973	1973	100
415	20250324	114700	125161605	1973	1973	1973	1973	0
416	20250324	114600	125161605	1973	1973	1973	1973	130
417	20250324	114500	124905115	1973	1973	1973	1973	0
418	20250324	114400	124905115	1973	1973	1973	1973	0
419	20250324	114300	124905115	1973	1973	1973	1973	3
420	20250324	114200	124899196	1973	1973	1973	1973	0
421	20250324	114100	124899196	1973	1973	1973	1973	0
422	20250324	114000	124899196	1973	1973	1973	1973	0
423	20250324	113900	124899196	1973	1973	1973	1973	0
424	20250324	113800	124899196	1973	1973	1973	1973	1
425	20250324	113700	124897223	1973	1973	1973	1973	0
426	20250324	113600	124897223	1973	1973	1973	1973	1
427	20250324	113500	124895250	1973	1973	1973	1973	202
428	20250324	113400	124496704	1973	1973	1973	1973	4
429	20250324	113300	124488812	1972	1972	1972	1972	0
430	20250324	113200	124488812	1972	1972	1972	1972	0
431	20250324	113100	124488812	1972	1972	1972	1972	0
432	20250324	113000	124488812	1972	1972	1972	1972	0
433	20250324	112900	124488812	1972	1972	1972	1972	0
434	20250324	112800	124488812	1972	1972	1972	1972	22
435	20250324	112700	124445428	1972	1972	1972	1972	7
436	20250324	112600	124431624	1973	1973	1973	1973	4
437	20250324	112500	124423732	1973	1973	1973	1973	0
438	20250324	112400	124423732	1973	1973	1973	1973	1
439	20250324	112300	124421759	1972	1972	1972	1972	0
440	20250324	112200	124421759	1972	1972	1972	1972	0
441	20250324	112100	124421759	1972	1972	1972	1972	0
442	20250324	112000	124421759	1972	1972	1972	1972	67
443	20250324	111900	124289635	1972	1973	1973	1972	132
444	20250324	111800	124029330	1973	1973	1973	1973	1
445	20250324	111700	124027357	1973	1973	1973	1973	0
446	20250324	111600	124027357	1973	1973	1973	1973	1
447	20250324	111500	124025384	1973	1973	1973	1973	89
448	20250324	111400	123849787	1972	1972	1972	1972	0
449	20250324	111300	123849787	1972	1972	1972	1972	17
450	20250324	111200	123816263	1972	1972	1972	1972	1230
451	20250324	111100	121390703	1973	1973	1973	1973	0
452	20250324	111000	121390703	1973	1973	1973	1973	0
453	20250324	110900	121390703	1973	1973	1973	1973	0
454	20250324	110800	121390703	1973	1973	1973	1973	19
455	20250324	110700	121353216	1973	1973	1973	1973	3
456	20250324	110600	121347297	1973	1973	1973	1973	249
457	20250324	110500	120856020	1974	1974	1974	1974	0
458	20250324	110400	120856020	1974	1973	1975	1973	310
459	20250324	110300	120244381	1975	1975	1975	1975	1
460	20250324	110200	120242406	1974	1974	1974	1974	0
461	20250324	110100	120242406	1974	1974	1974	1974	1
462	20250324	110000	120240432	1972	1972	1972	1972	1
463	20250324	105900	120238460	1974	1973	1974	1973	15
464	20250324	105800	120208864	1973	1973	1973	1973	12
465	20250324	105700	120185188	1974	1974	1974	1974	0
466	20250324	105600	120185188	1974	1974	1974	1974	633
467	20250324	105500	118935646	1973	1973	1973	1973	118
468	20250324	105400	118702832	1973	1973	1973	1973	100
469	20250324	105300	118505532	1973	1973	1973	1973	0
470	20250324	105200	118505532	1973	1973	1973	1973	0
471	20250324	105100	118505532	1973	1973	1973	1973	0
472	20250324	105000	118505532	1973	1972	1973	1972	105
473	20250324	104900	118298409	1972	1972	1972	1972	21
474	20250324	104800	118256997	1972	1972	1972	1972	10
475	20250324	104700	118237277	1972	1972	1972	1972	0
476	20250324	104600	118237277	1972	1972	1972	1972	0
477	20250324	104500	118237277	1972	1972	1972	1972	0
478	20250324	104400	118237277	1972	1972	1972	1972	3
479	20250324	104300	118231361	1973	1973	1973	1973	1
480	20250324	104200	118229388	1973	1973	1973	1973	0
481	20250324	104100	118229388	1973	1973	1973	1973	0
482	20250324	104000	118229388	1973	1973	1973	1973	20
483	20250324	103900	118189928	1972	1972	1972	1972	1
484	20250324	103800	118187956	1971	1971	1971	1971	0
485	20250324	103700	118187956	1971	1971	1971	1971	0
486	20250324	103600	118187956	1971	1971	1973	1971	51
487	20250324	103500	118087337	1973	1973	1973	1973	0
488	20250324	103400	118087337	1973	1971	1973	1971	50
489	20250324	103300	117988689	1970	1970	1970	1970	1
490	20250324	103200	117986719	1970	1970	1970	1970	1
491	20250324	103100	117984749	1974	1974	1974	1974	0
492	20250324	103000	117984749	1974	1970	1974	1970	118
493	20250324	102900	117752274	1972	1972	1972	1972	0
494	20250324	102800	117752274	1972	1970	1972	1970	25
495	20250324	102700	117702976	1971	1969	1971	1969	2841
496	20250324	102600	112106705	1968	1968	1968	1968	0
497	20250324	102500	112106705	1968	1968	1968	1968	1599
498	20250324	102400	108959873	1968	1968	1968	1968	0
499	20250324	102300	108959873	1968	1968	1968	1968	10
500	20250324	102200	108940193	1968	1968	1968	1968	0
501	20250324	102100	108940193	1968	1968	1968	1968	134
502	20250324	102000	108676481	1968	1968	1968	1968	559
503	20250324	101900	107576369	1968	1968	1968	1968	0
504	20250324	101800	107576369	1968	1968	1968	1968	2
505	20250324	101700	107572433	1968	1968	1968	1968	4
506	20250324	101600	107564561	1967	1968	1968	1967	350
507	20250324	101500	106876061	1968	1968	1968	1968	0
508	20250324	101400	106876061	1968	1967	1968	1967	41
509	20250324	101300	106795413	1968	1968	1968	1968	1
510	20250324	101200	106793445	1968	1968	1968	1968	0
511	20250324	101100	106793445	1968	1968	1968	1968	208
512	20250324	101000	106384101	1968	1968	1968	1968	0
513	20250324	100900	106384101	1968	1968	1968	1968	0
514	20250324	100800	106384101	1968	1968	1968	1968	0
515	20250324	100700	106384101	1968	1968	1968	1968	51
516	20250324	100600	106283733	1968	1968	1968	1968	180
517	20250324	100500	105929493	1968	1968	1968	1968	0
518	20250324	100400	105929493	1968	1968	1968	1968	0
519	20250324	100300	105929493	1968	1968	1968	1968	8
520	20250324	100200	105913749	1968	1968	1968	1968	8
521	20250324	100100	105898005	1968	1968	1968	1968	0
522	20250324	100000	105898005	1968	1968	1968	1966	1001
523	20250324	095900	103929186	1968	1968	1968	1968	20
524	20250324	095800	103889826	1968	1968	1968	1968	244
525	20250324	095700	103409634	1968	1968	1968	1968	0
526	20250324	095600	103409634	1968	1968	1968	1968	1
527	20250324	095500	103407666	1968	1968	1968	1968	0
528	20250324	095400	103407666	1968	1968	1968	1968	0
529	20250324	095300	103407666	1968	1968	1968	1968	16
530	20250324	095200	103376178	1968	1968	1968	1968	0
531	20250324	095100	103376178	1968	1968	1968	1968	0
532	20250324	095000	103376178	1968	1968	1968	1968	900
533	20250324	094900	101604978	1968	1968	1968	1968	1
534	20250324	094800	101603010	1966	1967	1967	1966	2000
535	20250324	094700	97670212	1967	1967	1967	1967	0
536	20250324	094600	97670212	1967	1967	1967	1967	100
537	20250324	094500	97473512	1967	1967	1967	1967	0
538	20250324	094400	97473512	1967	1967	1967	1967	5
539	20250324	094300	97463677	1967	1968	1968	1967	661
540	20250324	094200	96163489	1967	1967	1967	1967	346
541	20250324	094100	95482907	1967	1967	1968	1966	690
542	20250324	094000	94125691	1968	1968	1968	1968	163
543	20250324	093900	93804907	1968	1968	1968	1968	11
544	20250324	093800	93783259	1967	1967	1967	1967	1400
545	20250324	093700	91029459	1968	1968	1968	1968	27
546	20250324	093600	90976323	1968	1970	1970	1968	254
547	20250324	093500	90476435	1970	1970	1970	1970	697
548	20250324	093400	89103345	1970	1970	1970	1970	0
549	20250324	093300	89103345	1970	1970	1970	1970	75
550	20250324	093200	88955595	1972	1970	1973	1970	13
551	20250324	093100	88929962	1971	1968	1971	1968	108
552	20250324	093000	88717251	1968	1968	1970	1968	193
553	20250324	092900	88337417	1968	1968	1968	1968	51
554	20250324	092800	88237049	1968	1968	1968	1968	10
555	20250324	092700	88217369	1969	1969	1969	1969	4579
556	20250324	092600	79201318	1969	1969	1969	1969	43
557	20250324	092500	79116651	1969	1967	1970	1967	8223
558	20250324	092400	62922490	1965	1967	1967	1965	1676
559	20250324	092300	59627872	1967	1967	1967	1967	631
560	20250324	092200	58386695	1969	1968	1970	1968	764
561	20250324	092100	56882715	1970	1970	1970	1970	0
562	20250324	092000	56882715	1970	1970	1970	1970	44
563	20250324	091900	56796035	1970	1969	1970	1969	150
564	20250324	091800	56500560	1969	1969	1969	1968	660
565	20250324	091700	55201030	1969	1968	1969	1968	593
566	20250324	091600	54034001	1967	1967	1967	1967	50
567	20250324	091500	53935651	1966	1966	1966	1966	100
568	20250324	091400	53739051	1966	1963	1966	1963	1164
569	20250324	091300	51452907	1964	1964	1964	1964	26
570	20250324	091200	51401843	1963	1961	1963	1961	520
571	20250324	091100	50381923	1964	1964	1968	1964	1602
572	20250324	091000	47235141	1964	1964	1964	1964	0
573	20250324	090900	47235141	1964	1964	1964	1964	8000
574	20250324	090800	31523141	1964	1963	1964	1961	253
575	20250324	090700	31026348	1959	1959	1959	1959	0
576	20250324	090600	31026348	1959	1967	1967	1959	150
577	20250324	090500	30731698	1967	1967	1967	1967	0
578	20250324	090400	30731698	1967	1955	1967	1954	1445
579	20250324	090300	27899627	1955	1969	1969	1954	4862
580	20250324	090200	18374775	1970	1967	1970	1960	855
581	20250324	090100	16694984	1968	1975	1975	1960	4327
582	20250324	090000	8172399	1975	1980	1983	1975	4131