KissMeData/016090/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185500	62327935	1976	1976	1976	1976	907
3	20240327	185400	62327935	1976	1976	1976	1976	0
4	20240327	185300	62327935	1976	1976	1976	1976	0
5	20240327	185200	62327935	1976	1976	1976	1976	0
6	20240327	185100	62327935	1976	1976	1976	1976	0
7	20240327	185000	62327935	1976	1976	1976	1976	0
8	20240327	184900	62327935	1976	1976	1976	1976	0
9	20240327	184800	62327935	1976	1976	1976	1976	0
10	20240327	184700	62327935	1976	1976	1976	1976	0
11	20240327	184600	62327935	1976	1976	1976	1976	0
12	20240327	184500	62327935	1976	1976	1976	1976	0
13	20240327	184400	62327935	1976	1976	1976	1976	0
14	20240327	184300	62327935	1976	1976	1976	1976	0
15	20240327	184200	62327935	1976	1976	1976	1976	0
16	20240327	184100	62327935	1976	1976	1976	1976	0
17	20240327	184000	62327935	1976	1976	1976	1976	0
18	20240327	183900	62327935	1976	1976	1976	1976	0
19	20240327	183800	62327935	1976	1976	1976	1976	0
20	20240327	183700	62327935	1976	1976	1976	1976	0
21	20240327	183600	62327935	1976	1976	1976	1976	0
22	20240327	183500	62327935	1976	1976	1976	1976	0
23	20240327	183400	62327935	1976	1976	1976	1976	0
24	20240327	183300	62327935	1976	1976	1976	1976	0
25	20240327	183200	62327935	1976	1976	1976	1976	0
26	20240327	183100	62327935	1976	1976	1976	1976	0
27	20240327	183000	62327935	1976	1976	1976	1976	0
28	20240327	182900	62327935	1976	1976	1976	1976	0
29	20240327	182800	62327935	1976	1976	1976	1976	0
30	20240327	182700	62327935	1976	1976	1976	1976	0
31	20240327	182600	62327935	1976	1976	1976	1976	0
32	20240327	182500	62327935	1976	1976	1976	1976	907
33	20240327	182400	62327935	1976	1976	1976	1976	0
34	20240327	182300	62327935	1976	1976	1976	1976	0
35	20240327	182200	62327935	1976	1976	1976	1976	0
36	20240327	182100	62327935	1976	1976	1976	1976	0
37	20240327	182000	62327935	1976	1976	1976	1976	0
38	20240327	181900	62327935	1976	1976	1976	1976	0
39	20240327	181800	62327935	1976	1976	1976	1976	0
40	20240327	181700	62327935	1976	1976	1976	1976	0
41	20240327	181600	62327935	1976	1976	1976	1976	0
42	20240327	181500	62327935	1976	1976	1976	1976	0
43	20240327	181400	62327935	1976	1976	1976	1976	0
44	20240327	181300	62327935	1976	1976	1976	1976	0
45	20240327	181200	62327935	1976	1976	1976	1976	0
46	20240327	181100	62327935	1976	1976	1976	1976	0
47	20240327	181000	62327935	1976	1976	1976	1976	0
48	20240327	180900	62327935	1976	1976	1976	1976	0
49	20240327	180800	62327935	1976	1976	1976	1976	0
50	20240327	180700	62327935	1976	1976	1976	1976	0
51	20240327	180600	62327935	1976	1976	1976	1976	0
52	20240327	180500	62327935	1976	1976	1976	1976	0
53	20240327	180400	62327935	1976	1976	1976	1976	0
54	20240327	180300	62327935	1976	1976	1976	1976	0
55	20240327	180200	62327935	1976	1976	1976	1976	0
56	20240327	180100	62327935	1976	1976	1976	1976	0
57	20240327	180000	62327935	1976	1976	1976	1976	0
58	20240327	175900	62327935	1976	1976	1976	1976	0
59	20240327	175800	62327935	1976	1976	1976	1976	0
60	20240327	175700	62327935	1976	1976	1976	1976	0
61	20240327	175600	62327935	1976	1976	1976	1976	0
62	20240327	175500	62327935	1976	1976	1976	1976	907
63	20240327	175400	62327935	1976	1976	1976	1976	0
64	20240327	175300	62327935	1976	1976	1976	1976	0
65	20240327	175200	62327935	1976	1976	1976	1976	0
66	20240327	175100	62327935	1976	1976	1976	1976	0
67	20240327	175000	62327935	1976	1976	1976	1976	0
68	20240327	174900	62327935	1976	1976	1976	1976	0
69	20240327	174800	62327935	1976	1976	1976	1976	0
70	20240327	174700	62327935	1976	1976	1976	1976	0
71	20240327	174600	62327935	1976	1976	1976	1976	0
72	20240327	174500	62327935	1976	1976	1976	1976	0
73	20240327	174400	62327935	1976	1976	1976	1976	0
74	20240327	174300	62327935	1976	1976	1976	1976	0
75	20240327	174200	62327935	1976	1976	1976	1976	0
76	20240327	174100	62327935	1976	1976	1976	1976	0
77	20240327	174000	62327935	1976	1976	1976	1976	0
78	20240327	173900	62327935	1976	1976	1976	1976	0
79	20240327	173800	62327935	1976	1976	1976	1976	0
80	20240327	173700	62327935	1976	1976	1976	1976	0
81	20240327	173600	62327935	1976	1976	1976	1976	0
82	20240327	173500	62327935	1976	1976	1976	1976	0
83	20240327	173400	62327935	1976	1976	1976	1976	0
84	20240327	173300	62327935	1976	1976	1976	1976	0
85	20240327	173200	62327935	1976	1976	1976	1976	0
86	20240327	173100	62327935	1976	1976	1976	1976	0
87	20240327	173000	62327935	1976	1976	1976	1976	0
88	20240327	172900	62327935	1976	1976	1976	1976	0
89	20240327	172800	62327935	1976	1976	1976	1976	0
90	20240327	172700	62327935	1976	1976	1976	1976	0
91	20240327	172600	62327935	1976	1976	1976	1976	0
92	20240327	172500	62327935	1976	1976	1976	1976	907
93	20240327	172400	62327935	1976	1976	1976	1976	0
94	20240327	172300	62327935	1976	1976	1976	1976	0
95	20240327	172200	62327935	1976	1976	1976	1976	0
96	20240327	172100	62327935	1976	1976	1976	1976	0
97	20240327	172000	62327935	1976	1976	1976	1976	0
98	20240327	171900	62327935	1976	1976	1976	1976	0
99	20240327	171800	62327935	1976	1976	1976	1976	0
100	20240327	171700	62327935	1976	1976	1976	1976	0
101	20240327	171600	62327935	1976	1976	1976	1976	0
102	20240327	171500	62327935	1976	1976	1976	1976	0
103	20240327	171400	62327935	1976	1976	1976	1976	0
104	20240327	171300	62327935	1976	1976	1976	1976	0
105	20240327	171200	62327935	1976	1976	1976	1976	0
106	20240327	171100	62327935	1976	1976	1976	1976	0
107	20240327	171000	62327935	1976	1976	1976	1976	0
108	20240327	170900	62327935	1976	1976	1976	1976	0
109	20240327	170800	62327935	1976	1976	1976	1976	0
110	20240327	170700	62327935	1976	1976	1976	1976	0
111	20240327	170600	62327935	1976	1976	1976	1976	0
112	20240327	170500	62327935	1976	1976	1976	1976	0
113	20240327	170400	62327935	1976	1976	1976	1976	0
114	20240327	170300	62327935	1976	1976	1976	1976	0
115	20240327	170200	62327935	1976	1976	1976	1976	0
116	20240327	170100	62327935	1976	1976	1976	1976	0
117	20240327	170000	62327935	1976	1976	1976	1976	0
118	20240327	165900	62327935	1976	1976	1976	1976	0
119	20240327	165800	62327935	1976	1976	1976	1976	0
120	20240327	165700	62327935	1976	1976	1976	1976	0
121	20240327	165600	62327935	1976	1976	1976	1976	0
122	20240327	165500	62327935	1976	1976	1976	1976	907
123	20240327	165400	62327935	1976	1976	1976	1976	0
124	20240327	165300	62327935	1976	1976	1976	1976	0
125	20240327	165200	62327935	1976	1976	1976	1976	0
126	20240327	165100	62327935	1976	1976	1976	1976	0
127	20240327	165000	62327935	1976	1976	1976	1976	0
128	20240327	164900	62327935	1976	1976	1976	1976	0
129	20240327	164800	62327935	1976	1976	1976	1976	0
130	20240327	164700	62327935	1976	1976	1976	1976	0
131	20240327	164600	62327935	1976	1976	1976	1976	0
132	20240327	164500	62327935	1976	1976	1976	1976	0
133	20240327	164400	62327935	1976	1976	1976	1976	0
134	20240327	164300	62327935	1976	1976	1976	1976	0
135	20240327	164200	62327935	1976	1976	1976	1976	0
136	20240327	164100	62327935	1976	1976	1976	1976	0
137	20240327	164000	62327935	1976	1976	1976	1976	0
138	20240327	163900	62327935	1976	1976	1976	1976	0
139	20240327	163800	62327935	1976	1976	1976	1976	0
140	20240327	163700	62327935	1976	1976	1976	1976	0
141	20240327	163600	62327935	1976	1976	1976	1976	0
142	20240327	163500	62327935	1976	1976	1976	1976	0
143	20240327	163400	62327935	1976	1976	1976	1976	0
144	20240327	163300	62327935	1976	1976	1976	1976	0
145	20240327	163200	62327935	1976	1976	1976	1976	0
146	20240327	163100	62327935	1976	1976	1976	1976	0
147	20240327	163000	62327935	1976	1976	1976	1976	0
148	20240327	162900	62327935	1976	1976	1976	1976	0
149	20240327	162800	62327935	1976	1976	1976	1976	0
150	20240327	162700	62327935	1976	1976	1976	1976	0
151	20240327	162600	62327935	1976	1976	1976	1976	0
152	20240327	162500	62327935	1976	1976	1976	1976	907
153	20240327	162400	62327935	1976	1976	1976	1976	0
154	20240327	162300	62327935	1976	1976	1976	1976	0
155	20240327	162200	62327935	1976	1976	1976	1976	0
156	20240327	162100	62327935	1976	1976	1976	1976	0
157	20240327	162000	62327935	1976	1976	1976	1976	0
158	20240327	161900	62327935	1976	1976	1976	1976	0
159	20240327	161800	62327935	1976	1976	1976	1976	0
160	20240327	161700	62327935	1976	1976	1976	1976	0
161	20240327	161600	62327935	1976	1976	1976	1976	0
162	20240327	161500	62327935	1976	1976	1976	1976	0
163	20240327	161400	62327935	1976	1976	1976	1976	0
164	20240327	161300	62327935	1976	1976	1976	1976	0
165	20240327	161200	62327935	1976	1976	1976	1976	0
166	20240327	161100	62327935	1976	1976	1976	1976	0
167	20240327	161000	62327935	1976	1976	1976	1976	0
168	20240327	160900	62327935	1976	1976	1976	1976	0
169	20240327	160800	62327935	1976	1976	1976	1976	0
170	20240327	160700	62327935	1976	1976	1976	1976	0
171	20240327	160600	62327935	1976	1976	1976	1976	0
172	20240327	160500	62327935	1976	1976	1976	1976	0
173	20240327	160400	62327935	1976	1976	1976	1976	0
174	20240327	160300	62327935	1976	1976	1976	1976	0
175	20240327	160200	62327935	1976	1976	1976	1976	0
176	20240327	160100	62327935	1976	1976	1976	1976	0
177	20240327	160000	62327935	1976	1976	1976	1976	0
178	20240327	155900	62327935	1976	1976	1976	1976	0
179	20240327	155800	62327935	1976	1976	1976	1976	0
180	20240327	155700	62327935	1976	1976	1976	1976	0
181	20240327	155600	62327935	1976	1976	1976	1976	0
182	20240327	155500	62327935	1976	1976	1976	1976	907
183	20240327	155400	62327935	1976	1976	1976	1976	0
184	20240327	155300	62327935	1976	1976	1976	1976	0
185	20240327	155200	62327935	1976	1976	1976	1976	0
186	20240327	155100	62327935	1976	1976	1976	1976	0
187	20240327	155000	62327935	1976	1976	1976	1976	0
188	20240327	154900	62327935	1976	1976	1976	1976	0
189	20240327	154800	62327935	1976	1976	1976	1976	0
190	20240327	154700	62327935	1976	1976	1976	1976	0
191	20240327	154600	62327935	1976	1976	1976	1976	0
192	20240327	154500	62327935	1976	1976	1976	1976	0
193	20240327	154400	62327935	1976	1976	1976	1976	0
194	20240327	154300	62327935	1976	1976	1976	1976	0
195	20240327	154200	62327935	1976	1976	1976	1976	0
196	20240327	154100	62327935	1976	1976	1976	1976	0
197	20240327	154000	62327935	1976	1976	1976	1976	0
198	20240327	153900	62327935	1976	1976	1976	1976	0
199	20240327	153800	62327935	1976	1976	1976	1976	0
200	20240327	153700	62327935	1976	1976	1976	1976	0
201	20240327	153600	62327935	1976	1976	1976	1976	0
202	20240327	153500	62327935	1976	1976	1976	1976	0
203	20240327	153400	62327935	1976	1976	1976	1976	0
204	20240327	153300	62327935	1976	1976	1976	1976	0
205	20240327	153200	62327935	1976	1976	1976	1976	0
206	20240327	153100	62327935	1976	1976	1976	1976	0
207	20240327	153000	62327935	1976	1976	1976	1976	907
208	20240327	152900	60535703	1976	1976	1976	1976	0
209	20240327	152800	60535703	1976	1976	1976	1976	0
210	20240327	152700	60535703	1976	1976	1976	1976	0
211	20240327	152600	60535703	1976	1976	1976	1976	0
212	20240327	152500	60535703	1976	1976	1976	1976	0
213	20240327	152400	60535703	1976	1976	1976	1976	0
214	20240327	152300	60535703	1976	1976	1976	1976	0
215	20240327	152200	60535703	1976	1976	1976	1976	0
216	20240327	152100	60535703	1976	1976	1976	1976	0
217	20240327	152000	60535703	1976	1976	1976	1976	0
218	20240327	151900	60535703	1976	1976	1976	1976	30
219	20240327	151800	60476423	1976	1976	1976	1976	1
220	20240327	151700	60474447	1976	1976	1976	1976	0
221	20240327	151600	60474447	1976	1976	1976	1976	7
222	20240327	151500	60460615	1976	1976	1976	1976	0
223	20240327	151400	60460615	1976	1976	1976	1976	66
224	20240327	151300	60330199	1976	1976	1976	1976	60
225	20240327	151200	60211639	1976	1976	1976	1976	40
226	20240327	151100	60132599	1976	1976	1976	1976	0
227	20240327	151000	60132599	1976	1976	1976	1976	0
228	20240327	150900	60132599	1976	1976	1976	1976	1
229	20240327	150800	60130623	1976	1976	1976	1976	0
230	20240327	150700	60130623	1976	1976	1976	1976	0
231	20240327	150600	60130623	1976	1976	1976	1976	0
232	20240327	150500	60130623	1976	1976	1976	1976	0
233	20240327	150400	60130623	1976	1976	1976	1976	0
234	20240327	150300	60130623	1976	1976	1976	1976	0
235	20240327	150200	60130623	1976	1976	1976	1976	0
236	20240327	150100	60130623	1976	1977	1977	1976	2
237	20240327	150000	60126670	1975	1975	1975	1975	0
238	20240327	145900	60126670	1975	1976	1976	1975	110
239	20240327	145800	59909387	1977	1977	1977	1977	14
240	20240327	145700	59881709	1977	1977	1977	1977	100
241	20240327	145600	59684009	1976	1976	1976	1976	0
242	20240327	145500	59684009	1976	1976	1976	1976	0
243	20240327	145400	59684009	1976	1976	1976	1976	40
244	20240327	145300	59604969	1976	1976	1976	1976	0
245	20240327	145200	59604969	1976	1976	1976	1976	54
246	20240327	145100	59498265	1976	1976	1976	1976	0
247	20240327	145000	59498265	1976	1976	1976	1976	67
248	20240327	144900	59365873	1977	1977	1977	1977	0
249	20240327	144800	59365873	1977	1977	1977	1977	0
250	20240327	144700	59365873	1977	1977	1977	1977	0
251	20240327	144600	59365873	1977	1977	1977	1977	0
252	20240327	144500	59365873	1977	1977	1977	1977	0
253	20240327	144400	59365873	1977	1977	1977	1977	0
254	20240327	144300	59365873	1977	1977	1977	1977	0
255	20240327	144200	59365873	1977	1977	1977	1977	0
256	20240327	144100	59365873	1977	1977	1977	1977	0
257	20240327	144000	59365873	1977	1977	1977	1977	11
258	20240327	143900	59344126	1977	1977	1977	1977	0
259	20240327	143800	59344126	1977	1977	1977	1977	0
260	20240327	143700	59344126	1977	1977	1977	1977	0
261	20240327	143600	59344126	1977	1977	1977	1977	0
262	20240327	143500	59344126	1977	1977	1977	1977	506
263	20240327	143400	58343764	1977	1977	1977	1977	0
264	20240327	143300	58343764	1977	1977	1977	1977	0
265	20240327	143200	58343764	1977	1977	1977	1977	0
266	20240327	143100	58343764	1977	1977	1977	1977	0
267	20240327	143000	58343764	1977	1977	1977	1977	1
268	20240327	142900	58341787	1977	1977	1977	1977	0
269	20240327	142800	58341787	1977	1977	1977	1977	0
270	20240327	142700	58341787	1977	1977	1977	1977	505
271	20240327	142600	57343402	1977	1977	1977	1977	0
272	20240327	142500	57343402	1977	1977	1977	1977	0
273	20240327	142400	57343402	1977	1977	1977	1977	119
274	20240327	142300	57108139	1977	1977	1977	1977	0
275	20240327	142200	57108139	1977	1977	1977	1977	41
276	20240327	142100	57027082	1977	1977	1977	1977	0
277	20240327	142000	57027082	1977	1977	1977	1977	0
278	20240327	141900	57027082	1977	1977	1977	1977	0
279	20240327	141800	57027082	1977	1977	1977	1977	0
280	20240327	141700	57027082	1977	1977	1977	1977	0
281	20240327	141600	57027082	1977	1977	1977	1977	0
282	20240327	141500	57027082	1977	1977	1977	1977	0
283	20240327	141400	57027082	1977	1977	1977	1977	0
284	20240327	141300	57027082	1977	1977	1977	1977	0
285	20240327	141200	57027082	1977	1977	1977	1977	1
286	20240327	141100	57025105	1976	1976	1976	1976	0
287	20240327	141000	57025105	1976	1976	1976	1976	0
288	20240327	140900	57025105	1976	1976	1976	1976	2
289	20240327	140800	57021153	1975	1975	1975	1975	0
290	20240327	140700	57021153	1975	1975	1975	1975	0
291	20240327	140600	57021153	1975	1975	1975	1975	0
292	20240327	140500	57021153	1975	1975	1975	1975	0
293	20240327	140400	57021153	1975	1975	1975	1975	0
294	20240327	140300	57021153	1975	1975	1975	1975	0
295	20240327	140200	57021153	1975	1975	1975	1975	0
296	20240327	140100	57021153	1975	1975	1975	1975	0
297	20240327	140000	57021153	1975	1975	1975	1975	0
298	20240327	135900	57021153	1975	1975	1975	1975	5
299	20240327	135800	57011278	1975	1975	1975	1975	0
300	20240327	135700	57011278	1975	1975	1975	1975	0
301	20240327	135600	57011278	1975	1975	1975	1975	0
302	20240327	135500	57011278	1975	1975	1975	1975	0
303	20240327	135400	57011278	1975	1975	1975	1975	0
304	20240327	135300	57011278	1975	1975	1975	1975	0
305	20240327	135200	57011278	1975	1975	1975	1975	0
306	20240327	135100	57011278	1975	1975	1975	1975	0
307	20240327	135000	57011278	1975	1975	1975	1975	0
308	20240327	134900	57011278	1975	1975	1975	1975	0
309	20240327	134800	57011278	1975	1975	1975	1975	1
310	20240327	134700	57009303	1977	1977	1977	1977	61
311	20240327	134600	56888706	1977	1977	1977	1977	0
312	20240327	134500	56888706	1977	1977	1977	1977	0
313	20240327	134400	56888706	1977	1977	1977	1977	0
314	20240327	134300	56888706	1977	1977	1977	1977	0
315	20240327	134200	56888706	1977	1977	1977	1977	5
316	20240327	134100	56878821	1977	1977	1977	1977	0
317	20240327	134000	56878821	1977	1977	1977	1977	0
318	20240327	133900	56878821	1977	1977	1977	1977	0
319	20240327	133800	56878821	1977	1977	1977	1977	0
320	20240327	133700	56878821	1977	1977	1977	1977	0
321	20240327	133600	56878821	1977	1977	1977	1977	0
322	20240327	133500	56878821	1977	1977	1977	1977	0
323	20240327	133400	56878821	1977	1977	1977	1977	0
324	20240327	133300	56878821	1977	1977	1977	1977	0
325	20240327	133200	56878821	1977	1977	1977	1977	0
326	20240327	133100	56878821	1977	1977	1977	1977	0
327	20240327	133000	56878821	1977	1977	1977	1977	0
328	20240327	132900	56878821	1977	1977	1977	1977	0
329	20240327	132800	56878821	1977	1977	1977	1977	0
330	20240327	132700	56878821	1977	1977	1977	1977	0
331	20240327	132600	56878821	1977	1977	1977	1977	10
332	20240327	132500	56859051	1974	1974	1974	1974	0
333	20240327	132400	56859051	1974	1974	1974	1974	0
334	20240327	132300	56859051	1974	1974	1974	1974	0
335	20240327	132200	56859051	1974	1974	1974	1974	0
336	20240327	132100	56859051	1974	1975	1975	1974	110
337	20240327	132000	56641901	1977	1974	1977	1974	236
338	20240327	131900	56175680	1977	1977	1977	1977	0
339	20240327	131800	56175680	1977	1977	1977	1977	0
340	20240327	131700	56175680	1977	1977	1977	1977	0
341	20240327	131600	56175680	1977	1977	1977	1977	0
342	20240327	131500	56175680	1977	1977	1977	1977	0
343	20240327	131400	56175680	1977	1977	1977	1977	0
344	20240327	131300	56175680	1977	1977	1977	1977	0
345	20240327	131200	56175680	1977	1977	1977	1977	0
346	20240327	131100	56175680	1977	1977	1977	1977	0
347	20240327	131000	56175680	1977	1977	1977	1977	0
348	20240327	130900	56175680	1977	1977	1977	1977	0
349	20240327	130800	56175680	1977	1977	1977	1977	0
350	20240327	130700	56175680	1977	1977	1977	1977	0
351	20240327	130600	56175680	1977	1977	1977	1977	0
352	20240327	130500	56175680	1977	1977	1977	1977	0
353	20240327	130400	56175680	1977	1977	1977	1977	1
354	20240327	130300	56173703	1977	1977	1977	1977	0
355	20240327	130200	56173703	1977	1977	1977	1977	0
356	20240327	130100	56173703	1977	1977	1977	1977	0
357	20240327	130000	56173703	1977	1977	1977	1977	0
358	20240327	125900	56173703	1977	1977	1977	1977	0
359	20240327	125800	56173703	1977	1976	1977	1976	2
360	20240327	125700	56169750	1974	1974	1974	1974	0
361	20240327	125600	56169750	1974	1974	1974	1974	0
362	20240327	125500	56169750	1974	1974	1974	1974	0
363	20240327	125400	56169750	1974	1974	1974	1974	0
364	20240327	125300	56169750	1974	1974	1974	1974	0
365	20240327	125200	56169750	1974	1974	1974	1974	0
366	20240327	125100	56169750	1974	1974	1974	1974	0
367	20240327	125000	56169750	1974	1974	1974	1974	0
368	20240327	124900	56169750	1974	1974	1974	1974	0
369	20240327	124800	56169750	1974	1974	1974	1974	0
370	20240327	124700	56169750	1974	1974	1974	1974	0
371	20240327	124600	56169750	1974	1974	1974	1974	0
372	20240327	124500	56169750	1974	1974	1974	1974	0
373	20240327	124400	56169750	1974	1974	1974	1974	0
374	20240327	124300	56169750	1974	1974	1974	1974	0
375	20240327	124200	56169750	1974	1974	1974	1974	0
376	20240327	124100	56169750	1974	1974	1974	1974	0
377	20240327	124000	56169750	1974	1974	1974	1974	0
378	20240327	123900	56169750	1974	1974	1974	1974	0
379	20240327	123800	56169750	1974	1974	1974	1974	0
380	20240327	123700	56169750	1974	1974	1974	1974	0
381	20240327	123600	56169750	1974	1974	1974	1974	0
382	20240327	123500	56169750	1974	1974	1974	1974	0
383	20240327	123400	56169750	1974	1974	1974	1974	0
384	20240327	123300	56169750	1974	1974	1974	1974	0
385	20240327	123200	56169750	1974	1974	1974	1974	0
386	20240327	123100	56169750	1974	1974	1974	1974	0
387	20240327	123000	56169750	1974	1974	1974	1974	50
388	20240327	122900	56071050	1974	1974	1974	1974	0
389	20240327	122800	56071050	1974	1974	1974	1974	0
390	20240327	122700	56071050	1974	1974	1974	1974	86
391	20240327	122600	55901286	1976	1976	1976	1976	0
392	20240327	122500	55901286	1976	1976	1976	1976	0
393	20240327	122400	55901286	1976	1976	1976	1976	0
394	20240327	122300	55901286	1976	1976	1976	1976	0
395	20240327	122200	55901286	1976	1976	1976	1976	0
396	20240327	122100	55901286	1976	1976	1976	1976	1
397	20240327	122000	55899310	1976	1976	1976	1976	0
398	20240327	121900	55899310	1976	1976	1976	1976	0
399	20240327	121800	55899310	1976	1976	1976	1976	0
400	20240327	121700	55899310	1976	1976	1976	1976	0
401	20240327	121600	55899310	1976	1976	1976	1976	0
402	20240327	121500	55899310	1976	1977	1977	1976	1126
403	20240327	121400	53673524	1976	1976	1976	1976	0
404	20240327	121300	53673524	1976	1976	1976	1976	0
405	20240327	121200	53673524	1976	1976	1976	1976	3684
406	20240327	121100	46393940	1977	1977	1977	1977	0
407	20240327	121000	46393940	1977	1977	1977	1977	0
408	20240327	120900	46393940	1977	1977	1977	1977	0
409	20240327	120800	46393940	1977	1977	1977	1977	0
410	20240327	120700	46393940	1977	1977	1977	1977	0
411	20240327	120600	46393940	1977	1977	1977	1977	0
412	20240327	120500	46393940	1977	1977	1977	1977	0
413	20240327	120400	46393940	1977	1977	1977	1977	0
414	20240327	120300	46393940	1977	1977	1977	1977	16
415	20240327	120200	46362308	1977	1977	1977	1977	0
416	20240327	120100	46362308	1977	1977	1977	1977	0
417	20240327	120000	46362308	1977	1977	1977	1977	50
418	20240327	115900	46263458	1977	1977	1977	1977	0
419	20240327	115800	46263458	1977	1977	1977	1977	0
420	20240327	115700	46263458	1977	1977	1977	1977	0
421	20240327	115600	46263458	1977	1977	1977	1977	0
422	20240327	115500	46263458	1977	1977	1977	1977	0
423	20240327	115400	46263458	1977	1977	1977	1977	2580
424	20240327	115300	41162798	1977	1977	1977	1977	11
425	20240327	115200	41141051	1977	1977	1977	1977	0
426	20240327	115100	41141051	1977	1977	1977	1977	0
427	20240327	115000	41141051	1977	1977	1977	1977	0
428	20240327	114900	41141051	1977	1977	1977	1977	0
429	20240327	114800	41141051	1977	1977	1977	1977	0
430	20240327	114700	41141051	1977	1977	1977	1977	5
431	20240327	114600	41131166	1974	1974	1974	1974	0
432	20240327	114500	41131166	1974	1974	1974	1974	0
433	20240327	114400	41131166	1974	1974	1974	1974	60
434	20240327	114300	41012726	1975	1975	1975	1975	0
435	20240327	114200	41012726	1975	1975	1975	1975	0
436	20240327	114100	41012726	1975	1975	1975	1975	0
437	20240327	114000	41012726	1975	1976	1976	1975	2
438	20240327	113900	41008775	1977	1977	1977	1977	0
439	20240327	113800	41008775	1977	1977	1977	1977	1
440	20240327	113700	41006798	1977	1977	1977	1977	0
441	20240327	113600	41006798	1977	1977	1977	1977	0
442	20240327	113500	41006798	1977	1977	1977	1977	0
443	20240327	113400	41006798	1977	1977	1977	1977	0
444	20240327	113300	41006798	1977	1977	1977	1977	0
445	20240327	113200	41006798	1977	1977	1977	1977	0
446	20240327	113100	41006798	1977	1977	1977	1977	0
447	20240327	113000	41006798	1977	1977	1977	1977	0
448	20240327	112900	41006798	1977	1977	1977	1977	0
449	20240327	112800	41006798	1977	1977	1977	1977	0
450	20240327	112700	41006798	1977	1977	1977	1977	0
451	20240327	112600	41006798	1977	1977	1977	1977	0
452	20240327	112500	41006798	1977	1977	1977	1977	0
453	20240327	112400	41006798	1977	1977	1977	1977	0
454	20240327	112300	41006798	1977	1977	1977	1977	0
455	20240327	112200	41006798	1977	1977	1977	1977	0
456	20240327	112100	41006798	1977	1977	1977	1977	0
457	20240327	112000	41006798	1977	1977	1977	1977	0
458	20240327	111900	41006798	1977	1976	1977	1976	2
459	20240327	111800	41002845	1972	1972	1972	1972	0
460	20240327	111700	41002845	1972	1972	1972	1972	0
461	20240327	111600	41002845	1972	1972	1972	1972	0
462	20240327	111500	41002845	1972	1972	1972	1972	0
463	20240327	111400	41002845	1972	1974	1974	1972	3994
464	20240327	111300	33123379	1974	1974	1974	1974	0
465	20240327	111200	33123379	1974	1974	1974	1974	0
466	20240327	111100	33123379	1974	1974	1974	1974	0
467	20240327	111000	33123379	1974	1975	1975	1974	329
468	20240327	110900	32473923	1977	1977	1977	1977	0
469	20240327	110800	32473923	1977	1977	1977	1977	0
470	20240327	110700	32473923	1977	1977	1977	1977	0
471	20240327	110600	32473923	1977	1977	1977	1977	0
472	20240327	110500	32473923	1977	1977	1977	1977	0
473	20240327	110400	32473923	1977	1977	1977	1977	0
474	20240327	110300	32473923	1977	1977	1977	1977	0
475	20240327	110200	32473923	1977	1977	1977	1977	0
476	20240327	110100	32473923	1977	1977	1977	1977	0
477	20240327	110000	32473923	1977	1977	1977	1977	0
478	20240327	105900	32473923	1977	1977	1977	1977	0
479	20240327	105800	32473923	1977	1976	1977	1976	544
480	20240327	105700	31398804	1976	1976	1976	1976	0
481	20240327	105600	31398804	1976	1976	1976	1976	0
482	20240327	105500	31398804	1976	1976	1976	1976	1
483	20240327	105400	31396828	1976	1976	1976	1976	0
484	20240327	105300	31396828	1976	1976	1976	1976	0
485	20240327	105200	31396828	1976	1976	1976	1976	0
486	20240327	105100	31396828	1976	1976	1976	1976	0
487	20240327	105000	31396828	1976	1976	1976	1976	0
488	20240327	104900	31396828	1976	1976	1976	1976	1
489	20240327	104800	31394852	1974	1974	1974	1974	10
490	20240327	104700	31375112	1974	1974	1974	1974	0
491	20240327	104600	31375112	1974	1974	1974	1974	0
492	20240327	104500	31375112	1974	1974	1974	1974	0
493	20240327	104400	31375112	1974	1974	1974	1974	237
494	20240327	104300	30907274	1974	1974	1974	1974	11
495	20240327	104200	30885560	1975	1975	1975	1975	0
496	20240327	104100	30885560	1975	1975	1975	1975	0
497	20240327	104000	30885560	1975	1975	1975	1975	0
498	20240327	103900	30885560	1975	1975	1975	1975	15
499	20240327	103800	30855935	1977	1977	1977	1977	0
500	20240327	103700	30855935	1977	1977	1977	1977	0
501	20240327	103600	30855935	1977	1977	1977	1977	0
502	20240327	103500	30855935	1977	1977	1977	1977	100
503	20240327	103400	30658235	1977	1977	1977	1977	0
504	20240327	103300	30658235	1977	1977	1977	1977	0
505	20240327	103200	30658235	1977	1977	1977	1977	0
506	20240327	103100	30658235	1977	1977	1977	1977	0
507	20240327	103000	30658235	1977	1977	1977	1977	0
508	20240327	102900	30658235	1977	1977	1977	1977	0
509	20240327	102800	30658235	1977	1975	1977	1975	10
510	20240327	102700	30638467	1974	1974	1974	1974	0
511	20240327	102600	30638467	1974	1974	1974	1974	0
512	20240327	102500	30638467	1974	1974	1974	1974	0
513	20240327	102400	30638467	1974	1974	1974	1974	0
514	20240327	102300	30638467	1974	1974	1974	1974	0
515	20240327	102200	30638467	1974	1974	1974	1974	13
516	20240327	102100	30612805	1974	1975	1975	1974	208
517	20240327	102000	30202112	1976	1976	1976	1976	0
518	20240327	101900	30202112	1976	1976	1976	1976	0
519	20240327	101800	30202112	1976	1976	1976	1976	372
520	20240327	101700	29467040	1976	1976	1976	1976	0
521	20240327	101600	29467040	1976	1976	1976	1976	0
522	20240327	101500	29467040	1976	1976	1976	1976	0
523	20240327	101400	29467040	1976	1976	1976	1976	72
524	20240327	101300	29324768	1974	1974	1974	1974	0
525	20240327	101200	29324768	1974	1974	1974	1974	90
526	20240327	101100	29147108	1974	1974	1974	1974	0
527	20240327	101000	29147108	1974	1974	1974	1974	0
528	20240327	100900	29147108	1974	1974	1974	1974	298
529	20240327	100800	28558856	1974	1974	1974	1974	0
530	20240327	100700	28558856	1974	1974	1974	1974	0
531	20240327	100600	28558856	1974	1975	1975	1974	112
532	20240327	100500	28337692	1976	1976	1976	1976	0
533	20240327	100400	28337692	1976	1976	1976	1976	1
534	20240327	100300	28335716	1976	1976	1976	1976	1
535	20240327	100200	28333740	1976	1976	1976	1976	0
536	20240327	100100	28333740	1976	1976	1976	1976	30
537	20240327	100000	28274460	1976	1976	1976	1976	0
538	20240327	095900	28274460	1976	1976	1976	1976	0
539	20240327	095800	28274460	1976	1976	1976	1976	0
540	20240327	095700	28274460	1976	1976	1976	1976	0
541	20240327	095600	28274460	1976	1976	1976	1976	98
542	20240327	095500	28080812	1976	1976	1976	1976	1
543	20240327	095400	28078836	1976	1976	1976	1976	2
544	20240327	095300	28074884	1977	1977	1977	1977	0
545	20240327	095200	28074884	1977	1977	1977	1977	0
546	20240327	095100	28074884	1977	1977	1977	1977	0
547	20240327	095000	28074884	1977	1974	1977	1974	2031
548	20240327	094900	24061424	1974	1974	1974	1974	0
549	20240327	094800	24061424	1974	1974	1974	1974	1
550	20240327	094700	24059450	1974	1974	1974	1974	0
551	20240327	094600	24059450	1974	1974	1974	1974	1
552	20240327	094500	24057476	1973	1977	1977	1973	2278
553	20240327	094400	19562319	1976	1976	1976	1974	3914
554	20240327	094300	11833301	1976	1976	1976	1976	0
555	20240327	094200	11833301	1976	1976	1976	1976	0
556	20240327	094100	11833301	1976	1976	1976	1976	210
557	20240327	094000	11418341	1975	1975	1975	1975	0
558	20240327	093900	11418341	1975	1975	1975	1975	1
559	20240327	093800	11416366	1976	1976	1976	1976	0
560	20240327	093700	11416366	1976	1976	1976	1976	2
561	20240327	093600	11412414	1975	1975	1975	1975	1
562	20240327	093500	11410439	1975	1975	1975	1975	0
563	20240327	093400	11410439	1975	1975	1975	1975	0
564	20240327	093300	11410439	1975	1975	1975	1975	0
565	20240327	093200	11410439	1975	1975	1975	1975	51
566	20240327	093100	11309714	1976	1976	1976	1976	5
567	20240327	093000	11299834	1976	1976	1976	1976	1
568	20240327	092900	11297858	1977	1977	1977	1977	0
569	20240327	092800	11297858	1977	1977	1977	1977	0
570	20240327	092700	11297858	1977	1977	1977	1977	0
571	20240327	092600	11297858	1977	1977	1977	1977	0
572	20240327	092500	11297858	1977	1977	1977	1977	0
573	20240327	092400	11297858	1977	1977	1977	1977	658
574	20240327	092300	9996992	1977	1977	1977	1977	0
575	20240327	092200	9996992	1977	1977	1977	1977	0
576	20240327	092100	9996992	1977	1977	1977	1977	0
577	20240327	092000	9996992	1977	1975	1977	1975	3610
578	20240327	091900	2860434	1975	1975	1975	1975	0
579	20240327	091800	2860434	1975	1975	1975	1975	0
580	20240327	091700	2860434	1975	1975	1975	1975	0
581	20240327	091600	2860434	1975	1975	1975	1975	500
582	20240327	091500	1872934	1972	1972	1972	1972	0
583	20240327	091400	1872934	1972	1972	1972	1972	50
584	20240327	091300	1774334	1972	1972	1972	1972	22
585	20240327	091200	1730950	1972	1972	1972	1972	35
586	20240327	091100	1661930	1976	1976	1976	1976	0
587	20240327	091000	1661930	1976	1976	1976	1976	0
588	20240327	090900	1661930	1976	1976	1976	1976	101
589	20240327	090800	1462354	1975	1975	1975	1975	0
590	20240327	090700	1462354	1975	1975	1975	1975	0
591	20240327	090600	1462354	1975	1975	1975	1975	210
592	20240327	090500	1047604	1974	1974	1974	1974	392
593	20240327	090400	273796	1974	1974	1974	1974	0
594	20240327	090300	273796	1974	1974	1974	1974	20
595	20240327	090200	234316	1974	1974	1974	1974	1
596	20240327	090100	232342	1969	1969	1969	1969	0
597	20240327	090000	232342	1969	1969	1969	1969	118