KissMeData/001840/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	183600	188013080	1994	1994	1994	1994	899
3	20250304	183500	188013080	1994	1994	1994	1994	0
4	20250304	183400	188013080	1994	1994	1994	1994	0
5	20250304	183300	188013080	1994	1994	1994	1994	0
6	20250304	183200	188013080	1994	1994	1994	1994	0
7	20250304	183100	188013080	1994	1994	1994	1994	0
8	20250304	183000	188013080	1994	1994	1994	1994	0
9	20250304	182900	188013080	1994	1994	1994	1994	0
10	20250304	182800	188013080	1994	1994	1994	1994	0
11	20250304	182700	188013080	1994	1994	1994	1994	0
12	20250304	182600	188013080	1994	1994	1994	1994	0
13	20250304	182500	188013080	1994	1994	1994	1994	0
14	20250304	182400	188013080	1994	1994	1994	1994	0
15	20250304	182300	188013080	1994	1994	1994	1994	0
16	20250304	182200	188013080	1994	1994	1994	1994	0
17	20250304	182100	188013080	1994	1994	1994	1994	0
18	20250304	182000	188013080	1994	1994	1994	1994	0
19	20250304	181900	188013080	1994	1994	1994	1994	0
20	20250304	181800	188013080	1994	1994	1994	1994	0
21	20250304	181700	188013080	1994	1994	1994	1994	0
22	20250304	181600	188013080	1994	1994	1994	1994	0
23	20250304	181500	188013080	1994	1994	1994	1994	0
24	20250304	181400	188013080	1994	1994	1994	1994	0
25	20250304	181300	188013080	1994	1994	1994	1994	0
26	20250304	181200	188013080	1994	1994	1994	1994	0
27	20250304	181100	188013080	1994	1994	1994	1994	0
28	20250304	181000	188013080	1994	1994	1994	1994	0
29	20250304	180900	188013080	1994	1994	1994	1994	0
30	20250304	180800	188013080	1994	1994	1994	1994	0
31	20250304	180700	188013080	1994	1994	1994	1994	0
32	20250304	180600	188013080	1994	1994	1994	1994	899
33	20250304	180500	188013080	1994	1994	1994	1994	0
34	20250304	180400	188013080	1994	1994	1994	1994	0
35	20250304	180300	188013080	1994	1994	1994	1994	0
36	20250304	180200	188013080	1994	1994	1994	1994	0
37	20250304	180100	188013080	1994	1994	1994	1994	0
38	20250304	180000	188013080	1994	1994	1994	1994	0
39	20250304	175900	188013080	1994	1994	1994	1994	0
40	20250304	175800	188013080	1994	1994	1994	1994	0
41	20250304	175700	188013080	1994	1994	1994	1994	0
42	20250304	175600	188013080	1994	1994	1994	1994	0
43	20250304	175500	188013080	1994	1994	1994	1994	0
44	20250304	175400	188013080	1994	1994	1994	1994	0
45	20250304	175300	188013080	1994	1994	1994	1994	0
46	20250304	175200	188013080	1994	1994	1994	1994	0
47	20250304	175100	188013080	1994	1994	1994	1994	0
48	20250304	175000	188013080	1994	1994	1994	1994	0
49	20250304	174900	188013080	1994	1994	1994	1994	0
50	20250304	174800	188013080	1994	1994	1994	1994	0
51	20250304	174700	188013080	1994	1994	1994	1994	0
52	20250304	174600	188013080	1994	1994	1994	1994	0
53	20250304	174500	188013080	1994	1994	1994	1994	0
54	20250304	174400	188013080	1994	1994	1994	1994	0
55	20250304	174300	188013080	1994	1994	1994	1994	0
56	20250304	174200	188013080	1994	1994	1994	1994	0
57	20250304	174100	188013080	1994	1994	1994	1994	0
58	20250304	174000	188013080	1994	1994	1994	1994	0
59	20250304	173900	188013080	1994	1994	1994	1994	0
60	20250304	173800	188013080	1994	1994	1994	1994	0
61	20250304	173700	188013080	1994	1994	1994	1994	0
62	20250304	173600	188013080	1994	1994	1994	1994	899
63	20250304	173500	188013080	1994	1994	1994	1994	0
64	20250304	173400	188013080	1994	1994	1994	1994	0
65	20250304	173300	188013080	1994	1994	1994	1994	0
66	20250304	173200	188013080	1994	1994	1994	1994	0
67	20250304	173100	188013080	1994	1994	1994	1994	0
68	20250304	173000	188013080	1994	1994	1994	1994	0
69	20250304	172900	188013080	1994	1994	1994	1994	0
70	20250304	172800	188013080	1994	1994	1994	1994	0
71	20250304	172700	188013080	1994	1994	1994	1994	0
72	20250304	172600	188013080	1994	1994	1994	1994	0
73	20250304	172500	188013080	1994	1994	1994	1994	0
74	20250304	172400	188013080	1994	1994	1994	1994	0
75	20250304	172300	188013080	1994	1994	1994	1994	0
76	20250304	172200	188013080	1994	1994	1994	1994	0
77	20250304	172100	188013080	1994	1994	1994	1994	0
78	20250304	172000	188013080	1994	1994	1994	1994	0
79	20250304	171900	188013080	1994	1994	1994	1994	0
80	20250304	171800	188013080	1994	1994	1994	1994	0
81	20250304	171700	188013080	1994	1994	1994	1994	0
82	20250304	171600	188013080	1994	1994	1994	1994	0
83	20250304	171500	188013080	1994	1994	1994	1994	0
84	20250304	171400	188013080	1994	1994	1994	1994	0
85	20250304	171300	188013080	1994	1994	1994	1994	0
86	20250304	171200	188013080	1994	1994	1994	1994	0
87	20250304	171100	188013080	1994	1994	1994	1994	0
88	20250304	171000	188013080	1994	1994	1994	1994	0
89	20250304	170900	188013080	1994	1994	1994	1994	0
90	20250304	170800	188013080	1994	1994	1994	1994	0
91	20250304	170700	188013080	1994	1994	1994	1994	0
92	20250304	170600	188013080	1994	1994	1994	1994	899
93	20250304	170500	188013080	1994	1994	1994	1994	0
94	20250304	170400	188013080	1994	1994	1994	1994	0
95	20250304	170300	188013080	1994	1994	1994	1994	0
96	20250304	170200	188013080	1994	1994	1994	1994	0
97	20250304	170100	188013080	1994	1994	1994	1994	0
98	20250304	170000	188013080	1994	1994	1994	1994	0
99	20250304	165900	188013080	1994	1994	1994	1994	0
100	20250304	165800	188013080	1994	1994	1994	1994	0
101	20250304	165700	188013080	1994	1994	1994	1994	0
102	20250304	165600	188013080	1994	1994	1994	1994	0
103	20250304	165500	188013080	1994	1994	1994	1994	0
104	20250304	165400	188013080	1994	1994	1994	1994	0
105	20250304	165300	188013080	1994	1994	1994	1994	0
106	20250304	165200	188013080	1994	1994	1994	1994	0
107	20250304	165100	188013080	1994	1994	1994	1994	0
108	20250304	165000	188013080	1994	1994	1994	1994	0
109	20250304	164900	188013080	1994	1994	1994	1994	0
110	20250304	164800	188013080	1994	1994	1994	1994	0
111	20250304	164700	188013080	1994	1994	1994	1994	0
112	20250304	164600	188013080	1994	1994	1994	1994	0
113	20250304	164500	188013080	1994	1994	1994	1994	0
114	20250304	164400	188013080	1994	1994	1994	1994	0
115	20250304	164300	188013080	1994	1994	1994	1994	0
116	20250304	164200	188013080	1994	1994	1994	1994	0
117	20250304	164100	188013080	1994	1994	1994	1994	0
118	20250304	164000	188013080	1994	1994	1994	1994	0
119	20250304	163900	188013080	1994	1994	1994	1994	0
120	20250304	163800	188013080	1994	1994	1994	1994	0
121	20250304	163700	188013080	1994	1994	1994	1994	0
122	20250304	163600	188013080	1994	1994	1994	1994	899
123	20250304	163500	188013080	1994	1994	1994	1994	0
124	20250304	163400	188013080	1994	1994	1994	1994	0
125	20250304	163300	188013080	1994	1994	1994	1994	0
126	20250304	163200	188013080	1994	1994	1994	1994	0
127	20250304	163100	188013080	1994	1994	1994	1994	0
128	20250304	163000	188013080	1994	1994	1994	1994	0
129	20250304	162900	188013080	1994	1994	1994	1994	0
130	20250304	162800	188013080	1994	1994	1994	1994	0
131	20250304	162700	188013080	1994	1994	1994	1994	0
132	20250304	162600	188013080	1994	1994	1994	1994	0
133	20250304	162500	188013080	1994	1994	1994	1994	0
134	20250304	162400	188013080	1994	1994	1994	1994	0
135	20250304	162300	188013080	1994	1994	1994	1994	0
136	20250304	162200	188013080	1994	1994	1994	1994	0
137	20250304	162100	188013080	1994	1994	1994	1994	0
138	20250304	162000	188013080	1994	1994	1994	1994	0
139	20250304	161900	188013080	1994	1994	1994	1994	0
140	20250304	161800	188013080	1994	1994	1994	1994	0
141	20250304	161700	188013080	1994	1994	1994	1994	0
142	20250304	161600	188013080	1994	1994	1994	1994	0
143	20250304	161500	188013080	1994	1994	1994	1994	0
144	20250304	161400	188013080	1994	1994	1994	1994	0
145	20250304	161300	188013080	1994	1994	1994	1994	0
146	20250304	161200	188013080	1994	1994	1994	1994	0
147	20250304	161100	188013080	1994	1994	1994	1994	0
148	20250304	161000	188013080	1994	1994	1994	1994	0
149	20250304	160900	188013080	1994	1994	1994	1994	0
150	20250304	160800	188013080	1994	1994	1994	1994	0
151	20250304	160700	188013080	1994	1994	1994	1994	0
152	20250304	160600	188013080	1994	1994	1994	1994	899
153	20250304	160500	188013080	1994	1994	1994	1994	0
154	20250304	160400	188013080	1994	1994	1994	1994	0
155	20250304	160300	188013080	1994	1994	1994	1994	0
156	20250304	160200	188013080	1994	1994	1994	1994	0
157	20250304	160100	188013080	1994	1994	1994	1994	0
158	20250304	160000	188013080	1994	1994	1994	1994	0
159	20250304	155900	188013080	1994	1994	1994	1994	0
160	20250304	155800	188013080	1994	1994	1994	1994	0
161	20250304	155700	188013080	1994	1994	1994	1994	0
162	20250304	155600	188013080	1994	1994	1994	1994	0
163	20250304	155500	188013080	1994	1994	1994	1994	0
164	20250304	155400	188013080	1994	1994	1994	1994	0
165	20250304	155300	188013080	1994	1994	1994	1994	0
166	20250304	155200	188013080	1994	1994	1994	1994	0
167	20250304	155100	188013080	1994	1994	1994	1994	0
168	20250304	155000	188013080	1994	1994	1994	1994	0
169	20250304	154900	188013080	1994	1994	1994	1994	0
170	20250304	154800	188013080	1994	1994	1994	1994	0
171	20250304	154700	188013080	1994	1994	1994	1994	0
172	20250304	154600	188013080	1994	1994	1994	1994	0
173	20250304	154500	188013080	1994	1994	1994	1994	0
174	20250304	154400	188013080	1994	1994	1994	1994	0
175	20250304	154300	188013080	1994	1994	1994	1994	0
176	20250304	154200	188013080	1994	1994	1994	1994	0
177	20250304	154100	188013080	1994	1994	1994	1994	0
178	20250304	154000	188013080	1994	1994	1994	1994	0
179	20250304	153900	188013080	1994	1994	1994	1994	0
180	20250304	153800	188013080	1994	1994	1994	1994	0
181	20250304	153700	188013080	1994	1994	1994	1994	0
182	20250304	153600	188013080	1994	1994	1994	1994	899
183	20250304	153500	188013080	1994	1994	1994	1994	0
184	20250304	153400	188013080	1994	1994	1994	1994	0
185	20250304	153300	188013080	1994	1994	1994	1994	0
186	20250304	153200	188013080	1994	1994	1994	1994	0
187	20250304	153100	188013080	1994	1994	1994	1994	0
188	20250304	153000	188013080	1994	1994	1994	1994	899
189	20250304	152900	186220474	1974	1974	1974	1974	0
190	20250304	152800	186220474	1974	1974	1974	1974	0
191	20250304	152700	186220474	1974	1974	1974	1974	0
192	20250304	152600	186220474	1974	1974	1974	1974	0
193	20250304	152500	186220474	1974	1974	1974	1974	0
194	20250304	152400	186220474	1974	1974	1974	1974	0
195	20250304	152300	186220474	1974	1974	1974	1974	0
196	20250304	152200	186220474	1974	1974	1974	1974	0
197	20250304	152100	186220474	1974	1974	1974	1974	0
198	20250304	152000	186220474	1974	1974	1974	1974	0
199	20250304	151900	186220474	1974	1974	1974	1974	0
200	20250304	151800	186220474	1974	1974	1974	1974	862
201	20250304	151700	184518886	1974	1974	1974	1974	0
202	20250304	151600	184518886	1974	1974	1974	1974	334
203	20250304	151500	183859570	1974	1971	1974	1971	50
204	20250304	151400	183760879	1969	1969	1969	1969	0
205	20250304	151300	183760879	1969	1966	1969	1966	1104
206	20250304	151200	181588208	1966	1966	1966	1966	1
207	20250304	151100	181586242	1968	1964	1968	1964	200
208	20250304	151000	181193045	1959	1959	1959	1959	0
209	20250304	150900	181193045	1959	1959	1959	1959	67
210	20250304	150800	181061792	1959	1959	1959	1959	100
211	20250304	150700	180865892	1958	1958	1958	1958	0
212	20250304	150600	180865892	1958	1958	1958	1958	715
213	20250304	150500	179465922	1958	1958	1958	1958	3
214	20250304	150400	179460048	1956	1956	1956	1956	0
215	20250304	150300	179460048	1956	1956	1956	1956	0
216	20250304	150200	179460048	1956	1956	1956	1956	0
217	20250304	150100	179460048	1956	1956	1956	1956	294
218	20250304	150000	178884984	1951	1951	1951	1951	1
219	20250304	145900	178883033	1951	1951	1951	1951	21
220	20250304	145800	178842062	1956	1956	1956	1956	100
221	20250304	145700	178646462	1956	1956	1956	1956	0
222	20250304	145600	178646462	1956	1956	1956	1956	0
223	20250304	145500	178646462	1956	1956	1956	1956	0
224	20250304	145400	178646462	1956	1956	1956	1956	1
225	20250304	145300	178644506	1956	1956	1956	1956	0
226	20250304	145200	178644506	1956	1956	1956	1956	50
227	20250304	145100	178546706	1956	1956	1956	1956	0
228	20250304	145000	178546706	1956	1956	1956	1956	50
229	20250304	144900	178448906	1957	1957	1957	1957	0
230	20250304	144800	178448906	1957	1957	1957	1957	0
231	20250304	144700	178448906	1957	1957	1957	1957	204
232	20250304	144600	178049678	1957	1957	1957	1957	418
233	20250304	144500	177231652	1955	1951	1955	1950	7336
234	20250304	144400	162911759	1951	1951	1951	1951	0
235	20250304	144300	162911759	1951	1948	1951	1945	1015
236	20250304	144200	160937301	1952	1952	1952	1952	3
237	20250304	144100	160931445	1946	1946	1946	1946	0
238	20250304	144000	160931445	1946	1946	1946	1946	0
239	20250304	143900	160931445	1946	1946	1946	1946	11
240	20250304	143800	160910039	1945	1945	1945	1945	0
241	20250304	143700	160910039	1945	1945	1945	1945	26
242	20250304	143600	160859469	1945	1945	1945	1945	0
243	20250304	143500	160859469	1945	1945	1945	1945	0
244	20250304	143400	160859469	1945	1945	1945	1945	0
245	20250304	143300	160859469	1945	1945	1945	1945	4
246	20250304	143200	160851689	1945	1945	1945	1945	1
247	20250304	143100	160849744	1942	1942	1942	1942	0
248	20250304	143000	160849744	1942	1942	1942	1942	200
249	20250304	142900	160461344	1941	1941	1941	1941	0
250	20250304	142800	160461344	1941	1941	1941	1941	0
251	20250304	142700	160461344	1941	1941	1941	1941	0
252	20250304	142600	160461344	1941	1941	1941	1941	0
253	20250304	142500	160461344	1941	1941	1941	1941	50
254	20250304	142400	160364294	1941	1941	1941	1941	55
255	20250304	142300	160257539	1941	1941	1941	1941	68
256	20250304	142200	160125551	1945	1945	1945	1945	332
257	20250304	142100	159479811	1945	1945	1945	1945	0
258	20250304	142000	159479811	1945	1945	1945	1945	0
259	20250304	141900	159479811	1945	1945	1945	1945	0
260	20250304	141800	159479811	1945	1945	1945	1945	0
261	20250304	141700	159479811	1945	1945	1945	1945	0
262	20250304	141600	159479811	1945	1945	1945	1945	0
263	20250304	141500	159479811	1945	1945	1945	1945	236
264	20250304	141400	159020791	1940	1940	1940	1940	1
265	20250304	141300	159018851	1940	1945	1945	1940	554
266	20250304	141200	157943731	1952	1952	1952	1952	3
267	20250304	141100	157937875	1952	1949	1952	1949	438
268	20250304	141000	157083616	1940	1940	1940	1940	0
269	20250304	140900	157083616	1940	1951	1956	1938	19664
270	20250304	140800	118849465	1952	1952	1952	1952	0
271	20250304	140700	118849465	1952	1952	1952	1952	0
272	20250304	140600	118849465	1952	1952	1952	1951	859
273	20250304	140500	117172760	1952	1956	1956	1952	25
274	20250304	140400	117123909	1959	1959	1959	1959	0
275	20250304	140300	117123909	1959	1959	1959	1959	0
276	20250304	140200	117123909	1959	1959	1959	1959	2
277	20250304	140100	117119991	1959	1959	1959	1959	0
278	20250304	140000	117119991	1959	1959	1959	1959	42
279	20250304	135900	117037713	1959	1959	1959	1959	0
280	20250304	135800	117037713	1959	1959	1959	1959	0
281	20250304	135700	117037713	1959	1959	1959	1959	2
282	20250304	135600	117033795	1952	1952	1952	1952	0
283	20250304	135500	117033795	1952	1952	1952	1952	264
284	20250304	135400	116518467	1959	1959	1959	1959	0
285	20250304	135300	116518467	1959	1959	1959	1959	0
286	20250304	135200	116518467	1959	1959	1959	1959	0
287	20250304	135100	116518467	1959	1959	1959	1959	0
288	20250304	135000	116518467	1959	1959	1959	1959	2
289	20250304	134900	116514549	1959	1959	1959	1959	2
290	20250304	134800	116510631	1959	1959	1959	1959	4
291	20250304	134700	116502795	1959	1959	1959	1959	2
292	20250304	134600	116498877	1951	1951	1951	1951	0
293	20250304	134500	116498877	1951	1951	1951	1951	0
294	20250304	134400	116498877	1951	1951	1951	1951	0
295	20250304	134300	116498877	1951	1951	1951	1951	0
296	20250304	134200	116498877	1951	1951	1951	1951	17
297	20250304	134100	116465710	1950	1950	1950	1950	0
298	20250304	134000	116465710	1950	1950	1950	1950	0
299	20250304	133900	116465710	1950	1950	1950	1950	0
300	20250304	133800	116465710	1950	1950	1950	1950	0
301	20250304	133700	116465710	1950	1950	1950	1950	0
302	20250304	133600	116465710	1950	1950	1950	1950	0
303	20250304	133500	116465710	1950	1950	1950	1950	0
304	20250304	133400	116465710	1950	1950	1950	1950	0
305	20250304	133300	116465710	1950	1958	1958	1950	381
306	20250304	133200	115722752	1950	1950	1950	1950	0
307	20250304	133100	115722752	1950	1950	1950	1950	0
308	20250304	133000	115722752	1950	1950	1950	1950	0
309	20250304	132900	115722752	1950	1950	1950	1950	0
310	20250304	132800	115722752	1950	1950	1950	1950	0
311	20250304	132700	115722752	1950	1950	1950	1950	0
312	20250304	132600	115722752	1950	1950	1950	1950	30
313	20250304	132500	115664252	1950	1950	1950	1950	0
314	20250304	132400	115664252	1950	1950	1950	1950	0
315	20250304	132300	115664252	1950	1950	1950	1950	0
316	20250304	132200	115664252	1950	1949	1950	1949	2
317	20250304	132100	115660353	1948	1948	1948	1948	0
318	20250304	132000	115660353	1948	1963	1963	1948	657
319	20250304	131900	114378427	1963	1963	1963	1963	0
320	20250304	131800	114378427	1963	1963	1963	1963	5
321	20250304	131700	114368612	1967	1967	1967	1967	1
322	20250304	131600	114366645	1969	1969	1969	1969	0
323	20250304	131500	114366645	1969	1969	1969	1969	0
324	20250304	131400	114366645	1969	1969	1969	1969	0
325	20250304	131300	114366645	1969	1969	1969	1969	0
326	20250304	131200	114366645	1969	1969	1969	1969	0
327	20250304	131100	114366645	1969	1969	1969	1969	0
328	20250304	131000	114366645	1969	1969	1969	1969	0
329	20250304	130900	114366645	1969	1969	1969	1969	0
330	20250304	130800	114366645	1969	1969	1969	1969	0
331	20250304	130700	114366645	1969	1969	1969	1969	0
332	20250304	130600	114366645	1969	1953	1969	1948	1295
333	20250304	130500	111842054	1953	1953	1953	1953	0
334	20250304	130400	111842054	1953	1957	1957	1953	150
335	20250304	130300	111548941	1969	1970	1970	1969	34
336	20250304	130200	111481991	1970	1969	1970	1969	40
337	20250304	130100	111403223	1959	1959	1959	1959	0
338	20250304	130000	111403223	1959	1959	1959	1959	0
339	20250304	125900	111403223	1959	1959	1959	1959	0
340	20250304	125800	111403223	1959	1959	1959	1959	0
341	20250304	125700	111403223	1959	1959	1959	1959	0
342	20250304	125600	111403223	1959	1959	1959	1959	0
343	20250304	125500	111403223	1959	1955	1959	1954	299
344	20250304	125400	110818467	1954	1954	1954	1954	0
345	20250304	125300	110818467	1954	1954	1954	1954	0
346	20250304	125200	110818467	1954	1954	1954	1954	0
347	20250304	125100	110818467	1954	1954	1954	1954	0
348	20250304	125000	110818467	1954	1954	1954	1954	0
349	20250304	124900	110818467	1954	1954	1954	1954	0
350	20250304	124800	110818467	1954	1954	1954	1954	0
351	20250304	124700	110818467	1954	1954	1954	1954	0
352	20250304	124600	110818467	1954	1954	1954	1954	0
353	20250304	124500	110818467	1954	1954	1954	1954	0
354	20250304	124400	110818467	1954	1954	1954	1954	0
355	20250304	124300	110818467	1954	1954	1954	1954	0
356	20250304	124200	110818467	1954	1956	1956	1954	136
357	20250304	124100	110552721	1954	1954	1954	1954	0
358	20250304	124000	110552721	1954	1954	1954	1954	214
359	20250304	123900	110134565	1954	1954	1954	1954	1
360	20250304	123800	110132611	1955	1955	1955	1955	0
361	20250304	123700	110132611	1955	1958	1958	1955	1089
362	20250304	123600	108003073	1959	1960	1960	1958	903
363	20250304	123500	106234163	1959	1959	1959	1959	0
364	20250304	123400	106234163	1959	1959	1959	1959	0
365	20250304	123300	106234163	1959	1959	1959	1959	0
366	20250304	123200	106234163	1959	1959	1959	1959	0
367	20250304	123100	106234163	1959	1959	1959	1959	0
368	20250304	123000	106234163	1959	1959	1959	1959	0
369	20250304	122900	106234163	1959	1959	1959	1959	0
370	20250304	122800	106234163	1959	1959	1959	1959	1
371	20250304	122700	106232204	1959	1959	1959	1959	1
372	20250304	122600	106230245	1960	1964	1964	1960	1525
373	20250304	122500	103240912	1965	1965	1965	1965	0
374	20250304	122400	103240912	1965	1965	1965	1965	69
375	20250304	122300	103105327	1966	1966	1966	1966	0
376	20250304	122200	103105327	1966	1966	1966	1966	0
377	20250304	122100	103105327	1966	1966	1966	1966	5
378	20250304	122000	103095497	1966	1966	1966	1966	0
379	20250304	121900	103095497	1966	1966	1966	1966	103
380	20250304	121800	102892999	1968	1968	1968	1968	0
381	20250304	121700	102892999	1968	1968	1968	1968	0
382	20250304	121600	102892999	1968	1968	1968	1968	0
383	20250304	121500	102892999	1968	1968	1968	1968	0
384	20250304	121400	102892999	1968	1970	1970	1968	134
385	20250304	121300	102629087	1968	1968	1968	1968	10
386	20250304	121200	102609407	1970	1970	1970	1970	5
387	20250304	121100	102599557	1973	1973	1973	1973	0
388	20250304	121000	102599557	1973	1973	1973	1973	0
389	20250304	120900	102599557	1973	1973	1973	1973	6
390	20250304	120800	102587719	1974	1974	1974	1974	0
391	20250304	120700	102587719	1974	1974	1974	1974	1
392	20250304	120600	102585745	1961	1961	1961	1961	0
393	20250304	120500	102585745	1961	1962	1962	1961	500
394	20250304	120400	101604923	1962	1962	1962	1962	0
395	20250304	120300	101604923	1962	1962	1962	1962	96
396	20250304	120200	101416571	1962	1962	1962	1962	500
397	20250304	120100	100435571	1962	1968	1975	1962	2130
398	20250304	120000	96243103	1968	1968	1968	1968	0
399	20250304	115900	96243103	1968	1968	1968	1968	0
400	20250304	115800	96243103	1968	1968	1968	1968	400
401	20250304	115700	95455903	1968	1968	1968	1968	145
402	20250304	115600	95170543	1970	1970	1970	1970	0
403	20250304	115500	95170543	1970	1975	1975	1970	511
404	20250304	115400	94163848	1975	1975	1975	1975	0
405	20250304	115300	94163848	1975	1975	1975	1975	0
406	20250304	115200	94163848	1975	1975	1975	1975	0
407	20250304	115100	94163848	1975	1975	1975	1975	0
408	20250304	115000	94163848	1975	1975	1975	1975	0
409	20250304	114900	94163848	1975	1975	1975	1975	0
410	20250304	114800	94163848	1975	1968	1975	1968	57
411	20250304	114700	94051595	1968	1968	1968	1968	450
412	20250304	114600	93165995	1975	1975	1975	1975	0
413	20250304	114500	93165995	1975	1975	1975	1975	2000
414	20250304	114400	89215995	1980	1980	1980	1980	400
415	20250304	114300	88423995	1980	1980	1980	1980	0
416	20250304	114200	88423995	1980	1980	1980	1980	0
417	20250304	114100	88423995	1980	1980	1980	1980	1
418	20250304	114000	88422015	1968	1968	1968	1968	118
419	20250304	113900	88189791	1968	1968	1968	1968	500
420	20250304	113800	87205791	1968	1968	1968	1968	5
421	20250304	113700	87195951	1968	1968	1968	1968	0
422	20250304	113600	87195951	1968	1968	1968	1968	0
423	20250304	113500	87195951	1968	1968	1968	1968	51
424	20250304	113400	87095583	1962	1962	1962	1962	0
425	20250304	113300	87095583	1962	1962	1962	1962	0
426	20250304	113200	87095583	1962	1962	1962	1962	0
427	20250304	113100	87095583	1962	1965	1965	1962	1000
428	20250304	113000	85133437	1963	1963	1963	1963	0
429	20250304	112900	85133437	1963	1963	1963	1963	0
430	20250304	112800	85133437	1963	1963	1963	1963	0
431	20250304	112700	85133437	1963	1963	1963	1963	0
432	20250304	112600	85133437	1963	1963	1963	1963	0
433	20250304	112500	85133437	1963	1963	1963	1963	100
434	20250304	112400	84937137	1969	1970	1970	1969	620
435	20250304	112300	83716257	1974	1974	1974	1974	20
436	20250304	112200	83676777	1970	1970	1970	1970	0
437	20250304	112100	83676777	1970	1970	1970	1970	0
438	20250304	112000	83676777	1970	1970	1970	1970	94
439	20250304	111900	83491597	1981	1981	1981	1981	0
440	20250304	111800	83491597	1981	1981	1981	1981	0
441	20250304	111700	83491597	1981	1968	1981	1962	801
442	20250304	111600	81915480	1969	1969	1969	1969	162
443	20250304	111500	81596502	1981	1981	1981	1981	0
444	20250304	111400	81596502	1981	1981	1981	1981	0
445	20250304	111300	81596502	1981	1981	1981	1981	0
446	20250304	111200	81596502	1981	1981	1981	1981	0
447	20250304	111100	81596502	1981	1981	1981	1981	2
448	20250304	111000	81592540	1969	1969	1969	1969	0
449	20250304	110900	81592540	1969	1969	1969	1969	9
450	20250304	110800	81574819	1970	1971	1971	1970	310
451	20250304	110700	80963819	1992	1992	1992	1992	0
452	20250304	110600	80963819	1992	1992	1992	1992	0
453	20250304	110500	80963819	1992	1992	1992	1992	0
454	20250304	110400	80963819	1992	1981	1992	1981	2
455	20250304	110300	80959846	1971	1971	1971	1971	0
456	20250304	110200	80959846	1971	1971	1971	1971	0
457	20250304	110100	80959846	1971	1971	1971	1971	0
458	20250304	110000	80959846	1971	1971	1971	1971	0
459	20250304	105900	80959846	1971	1971	1971	1971	0
460	20250304	105800	80959846	1971	1971	1971	1971	0
461	20250304	105700	80959846	1971	1993	1993	1971	1732
462	20250304	105600	77545200	1993	1993	1993	1993	0
463	20250304	105500	77545200	1993	1993	1993	1993	1
464	20250304	105400	77543207	1993	1993	1993	1993	1
465	20250304	105300	77541214	1994	1994	1994	1994	0
466	20250304	105200	77541214	1994	1994	1994	1994	0
467	20250304	105100	77541214	1994	1994	1994	1994	0
468	20250304	105000	77541214	1994	1994	1994	1994	0
469	20250304	104900	77541214	1994	1994	1994	1994	5
470	20250304	104800	77531244	1994	1994	1994	1994	0
471	20250304	104700	77531244	1994	1994	1994	1994	0
472	20250304	104600	77531244	1994	1994	1994	1994	0
473	20250304	104500	77531244	1994	1994	1994	1994	0
474	20250304	104400	77531244	1994	1973	1994	1973	10
475	20250304	104300	77511493	1994	1994	1994	1994	0
476	20250304	104200	77511493	1994	1994	1994	1994	0
477	20250304	104100	77511493	1994	1994	1994	1994	0
478	20250304	104000	77511493	1994	1994	1994	1994	50
479	20250304	103900	77411793	1997	1997	1997	1997	0
480	20250304	103800	77411793	1997	1997	1997	1997	0
481	20250304	103700	77411793	1997	1997	1997	1997	0
482	20250304	103600	77411793	1997	1997	1997	1997	1
483	20250304	103500	77409796	1990	1990	1990	1990	0
484	20250304	103400	77409796	1990	1997	1997	1990	103
485	20250304	103300	77204819	1992	1997	1997	1992	754
486	20250304	103200	75702601	1997	1997	1997	1997	0
487	20250304	103100	75702601	1997	1979	1997	1970	648
488	20250304	103000	74425960	1997	1997	1997	1997	0
489	20250304	102900	74425960	1997	1997	1997	1997	0
490	20250304	102800	74425960	1997	1997	1997	1997	1
491	20250304	102700	74423963	1980	1980	1980	1980	55
492	20250304	102600	74315063	1999	1999	1999	1999	0
493	20250304	102500	74315063	1999	1999	1999	1999	10
494	20250304	102400	74295073	1999	1999	1999	1999	0
495	20250304	102300	74295073	1999	1999	1999	1999	0
496	20250304	102200	74295073	1999	1999	1999	1999	0
497	20250304	102100	74295073	1999	1999	1999	1999	0
498	20250304	102000	74295073	1999	1999	1999	1979	904
499	20250304	101900	72505949	1980	1980	1980	1980	43
500	20250304	101800	72420809	1999	1999	1999	1998	8
501	20250304	101700	72404818	1998	1998	1998	1998	200
502	20250304	101600	72005218	1998	1998	1998	1998	0
503	20250304	101500	72005218	1998	1998	1998	1998	100
504	20250304	101400	71805418	1998	1998	1998	1998	11
505	20250304	101300	71783440	1999	1999	1999	1999	0
506	20250304	101200	71783440	1999	1972	1999	1968	1070
507	20250304	101100	69674346	2000	2000	2000	2000	6
508	20250304	101000	69662346	2005	2005	2020	2000	81
509	20250304	100900	69499811	2020	2020	2020	2020	13
510	20250304	100800	69473551	2000	2000	2000	2000	0
511	20250304	100700	69473551	2000	2000	2000	2000	0
512	20250304	100600	69473551	2000	2000	2000	2000	0
513	20250304	100500	69473551	2000	2000	2000	2000	70
514	20250304	100400	69333551	2020	2020	2020	2020	0
515	20250304	100300	69333551	2020	2020	2020	2020	2
516	20250304	100200	69329511	2020	2000	2020	2000	1048
517	20250304	100100	67233011	2000	1988	2000	1988	522
518	20250304	100000	66191189	1988	1988	1988	1988	0
519	20250304	095900	66191189	1988	1988	1988	1988	0
520	20250304	095800	66191189	1988	1988	1988	1988	4
521	20250304	095700	66183237	1981	1981	1981	1981	667
522	20250304	095600	64861910	1980	1980	1980	1980	720
523	20250304	095500	63436310	1980	1975	1980	1975	4408
524	20250304	095400	54711919	1979	1979	1979	1979	0
525	20250304	095300	54711919	1979	1979	1979	1979	1
526	20250304	095200	54709940	1960	1960	1960	1960	50
527	20250304	095100	54611940	1980	1980	1980	1980	0
528	20250304	095000	54611940	1980	1980	1980	1980	0
529	20250304	094900	54611940	1980	1980	1980	1980	28
530	20250304	094800	54556500	1980	1980	1980	1980	0
531	20250304	094700	54556500	1980	1980	1980	1980	0
532	20250304	094600	54556500	1980	1980	1980	1980	0
533	20250304	094500	54556500	1980	1979	1980	1979	101
534	20250304	094400	54356620	1970	1970	1970	1970	297
535	20250304	094300	53771530	1970	1970	1970	1970	200
536	20250304	094200	53377530	1965	1970	1970	1965	1168
537	20250304	094100	51081657	1980	1980	1980	1980	0
538	20250304	094000	51081657	1980	1979	1980	1979	221
539	20250304	093900	50644177	1981	1980	1981	1980	101
540	20250304	093800	50444196	1980	1980	1980	1980	0
541	20250304	093700	50444196	1980	1970	1980	1970	281
542	20250304	093600	49890616	1970	1975	1975	1970	480
543	20250304	093500	48944011	1981	1981	1981	1981	0
544	20250304	093400	48944011	1981	1960	1981	1960	84
545	20250304	093300	48779350	1960	1978	1981	1960	6320
546	20250304	093200	36299903	1978	1978	1978	1978	0
547	20250304	093100	36299903	1978	1963	1978	1963	584
548	20250304	093000	35153481	1978	1978	1978	1978	3
549	20250304	092900	35147547	1978	1978	1978	1978	10
550	20250304	092800	35127767	1978	1977	1978	1977	156
551	20250304	092700	34819319	1978	1975	1978	1961	531
552	20250304	092600	33777757	1975	1975	1975	1960	24
553	20250304	092500	33730612	1975	1975	1975	1975	51
554	20250304	092400	33629887	1979	1964	1979	1964	21
555	20250304	092300	33588628	1964	1959	1964	1945	1700
556	20250304	092200	30273666	1964	1964	1964	1964	11
557	20250304	092100	30252062	1954	1957	1957	1954	162
558	20250304	092000	29935489	1981	1976	1981	1955	1045
559	20250304	091900	27867275	1959	1950	1959	1949	2932
560	20250304	091800	22143652	1952	1951	1952	1951	214
561	20250304	091700	21725974	1952	1950	1952	1950	100
562	20250304	091600	21530874	1949	1950	1950	1945	667
563	20250304	091500	20232824	1949	1949	1949	1949	0
564	20250304	091400	20232824	1949	1950	1950	1948	1983
565	20250304	091300	16367898	1982	1950	1982	1950	225
566	20250304	091200	15929116	1950	1973	1973	1950	111
567	20250304	091100	15712436	1980	1950	1983	1950	279
568	20250304	091000	15168053	1988	1988	1988	1988	0
569	20250304	090900	15168053	1988	1988	1988	1988	10
570	20250304	090800	15148173	1990	1950	1990	1950	510
571	20250304	090700	14151713	1950	1950	1950	1950	799
572	20250304	090600	12593663	1950	1975	1975	1950	3257
573	20250304	090500	6241419	1994	1994	1994	1994	10
574	20250304	090400	6221479	1997	1997	1997	1997	0
575	20250304	090300	6221479	1997	1997	1997	1997	50
576	20250304	090200	6121629	1992	1992	1992	1992	221
577	20250304	090100	5681397	1992	1997	1997	1950	2321
578	20250304	090000	1128305	1997	1997	1997	1997	565