KissMeData/452980/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	205400	185956791	1973	1973	1973	1973	103
3	20240328	205300	185956791	1973	1973	1973	1973	0
4	20240328	205200	185956791	1973	1973	1973	1973	0
5	20240328	205100	185956791	1973	1973	1973	1973	0
6	20240328	205000	185956791	1973	1973	1973	1973	0
7	20240328	204900	185956791	1973	1973	1973	1973	0
8	20240328	204800	185956791	1973	1973	1973	1973	0
9	20240328	204700	185956791	1973	1973	1973	1973	0
10	20240328	204600	185956791	1973	1973	1973	1973	0
11	20240328	204500	185956791	1973	1973	1973	1973	0
12	20240328	204400	185956791	1973	1973	1973	1973	0
13	20240328	204300	185956791	1973	1973	1973	1973	0
14	20240328	204200	185956791	1973	1973	1973	1973	0
15	20240328	204100	185956791	1973	1973	1973	1973	0
16	20240328	204000	185956791	1973	1973	1973	1973	0
17	20240328	203900	185956791	1973	1973	1973	1973	0
18	20240328	203800	185956791	1973	1973	1973	1973	0
19	20240328	203700	185956791	1973	1973	1973	1973	0
20	20240328	203600	185956791	1973	1973	1973	1973	0
21	20240328	203500	185956791	1973	1973	1973	1973	0
22	20240328	203400	185956791	1973	1973	1973	1973	0
23	20240328	203300	185956791	1973	1973	1973	1973	0
24	20240328	203200	185956791	1973	1973	1973	1973	0
25	20240328	203100	185956791	1973	1973	1973	1973	0
26	20240328	203000	185956791	1973	1973	1973	1973	0
27	20240328	202900	185956791	1973	1973	1973	1973	0
28	20240328	202800	185956791	1973	1973	1973	1973	0
29	20240328	202700	185956791	1973	1973	1973	1973	0
30	20240328	202600	185956791	1973	1973	1973	1973	0
31	20240328	202500	185956791	1973	1973	1973	1973	0
32	20240328	202400	185956791	1973	1973	1973	1973	103
33	20240328	202300	185956791	1973	1973	1973	1973	0
34	20240328	202200	185956791	1973	1973	1973	1973	0
35	20240328	202100	185956791	1973	1973	1973	1973	0
36	20240328	202000	185956791	1973	1973	1973	1973	0
37	20240328	201900	185956791	1973	1973	1973	1973	0
38	20240328	201800	185956791	1973	1973	1973	1973	0
39	20240328	201700	185956791	1973	1973	1973	1973	0
40	20240328	201600	185956791	1973	1973	1973	1973	0
41	20240328	201500	185956791	1973	1973	1973	1973	0
42	20240328	201400	185956791	1973	1973	1973	1973	0
43	20240328	201300	185956791	1973	1973	1973	1973	0
44	20240328	201200	185956791	1973	1973	1973	1973	0
45	20240328	201100	185956791	1973	1973	1973	1973	0
46	20240328	201000	185956791	1973	1973	1973	1973	0
47	20240328	200900	185956791	1973	1973	1973	1973	0
48	20240328	200800	185956791	1973	1973	1973	1973	0
49	20240328	200700	185956791	1973	1973	1973	1973	0
50	20240328	200600	185956791	1973	1973	1973	1973	0
51	20240328	200500	185956791	1973	1973	1973	1973	0
52	20240328	200400	185956791	1973	1973	1973	1973	0
53	20240328	200300	185956791	1973	1973	1973	1973	0
54	20240328	200200	185956791	1973	1973	1973	1973	0
55	20240328	200100	185956791	1973	1973	1973	1973	0
56	20240328	200000	185956791	1973	1973	1973	1973	0
57	20240328	195900	185956791	1973	1973	1973	1973	0
58	20240328	195800	185956791	1973	1973	1973	1973	0
59	20240328	195700	185956791	1973	1973	1973	1973	0
60	20240328	195600	185956791	1973	1973	1973	1973	0
61	20240328	195500	185956791	1973	1973	1973	1973	0
62	20240328	195400	185956791	1973	1973	1973	1973	103
63	20240328	195300	185956791	1973	1973	1973	1973	0
64	20240328	195200	185956791	1973	1973	1973	1973	0
65	20240328	195100	185956791	1973	1973	1973	1973	0
66	20240328	195000	185956791	1973	1973	1973	1973	0
67	20240328	194900	185956791	1973	1973	1973	1973	0
68	20240328	194800	185956791	1973	1973	1973	1973	0
69	20240328	194700	185956791	1973	1973	1973	1973	0
70	20240328	194600	185956791	1973	1973	1973	1973	0
71	20240328	194500	185956791	1973	1973	1973	1973	0
72	20240328	194400	185956791	1973	1973	1973	1973	0
73	20240328	194300	185956791	1973	1973	1973	1973	0
74	20240328	194200	185956791	1973	1973	1973	1973	0
75	20240328	194100	185956791	1973	1973	1973	1973	0
76	20240328	194000	185956791	1973	1973	1973	1973	0
77	20240328	193900	185956791	1973	1973	1973	1973	0
78	20240328	193800	185956791	1973	1973	1973	1973	0
79	20240328	193700	185956791	1973	1973	1973	1973	0
80	20240328	193600	185956791	1973	1973	1973	1973	0
81	20240328	193500	185956791	1973	1973	1973	1973	0
82	20240328	193400	185956791	1973	1973	1973	1973	0
83	20240328	193300	185956791	1973	1973	1973	1973	0
84	20240328	193200	185956791	1973	1973	1973	1973	0
85	20240328	193100	185956791	1973	1973	1973	1973	0
86	20240328	193000	185956791	1973	1973	1973	1973	0
87	20240328	192900	185956791	1973	1973	1973	1973	0
88	20240328	192800	185956791	1973	1973	1973	1973	0
89	20240328	192700	185956791	1973	1973	1973	1973	0
90	20240328	192600	185956791	1973	1973	1973	1973	0
91	20240328	192500	185956791	1973	1973	1973	1973	0
92	20240328	192400	185956791	1973	1973	1973	1973	103
93	20240328	192300	185956791	1973	1973	1973	1973	0
94	20240328	192200	185956791	1973	1973	1973	1973	0
95	20240328	192100	185956791	1973	1973	1973	1973	0
96	20240328	192000	185956791	1973	1973	1973	1973	0
97	20240328	191900	185956791	1973	1973	1973	1973	0
98	20240328	191800	185956791	1973	1973	1973	1973	0
99	20240328	191700	185956791	1973	1973	1973	1973	0
100	20240328	191600	185956791	1973	1973	1973	1973	0
101	20240328	191500	185956791	1973	1973	1973	1973	0
102	20240328	191400	185956791	1973	1973	1973	1973	0
103	20240328	191300	185956791	1973	1973	1973	1973	0
104	20240328	191200	185956791	1973	1973	1973	1973	0
105	20240328	191100	185956791	1973	1973	1973	1973	0
106	20240328	191000	185956791	1973	1973	1973	1973	0
107	20240328	190900	185956791	1973	1973	1973	1973	0
108	20240328	190800	185956791	1973	1973	1973	1973	0
109	20240328	190700	185956791	1973	1973	1973	1973	0
110	20240328	190600	185956791	1973	1973	1973	1973	0
111	20240328	190500	185956791	1973	1973	1973	1973	0
112	20240328	190400	185956791	1973	1973	1973	1973	0
113	20240328	190300	185956791	1973	1973	1973	1973	0
114	20240328	190200	185956791	1973	1973	1973	1973	0
115	20240328	190100	185956791	1973	1973	1973	1973	0
116	20240328	190000	185956791	1973	1973	1973	1973	0
117	20240328	185900	185956791	1973	1973	1973	1973	0
118	20240328	185800	185956791	1973	1973	1973	1973	0
119	20240328	185700	185956791	1973	1973	1973	1973	0
120	20240328	185600	185956791	1973	1973	1973	1973	0
121	20240328	185500	185956791	1973	1973	1973	1973	0
122	20240328	185400	185956791	1973	1973	1973	1973	103
123	20240328	185300	185956791	1973	1973	1973	1973	0
124	20240328	185200	185956791	1973	1973	1973	1973	0
125	20240328	185100	185956791	1973	1973	1973	1973	0
126	20240328	185000	185956791	1973	1973	1973	1973	0
127	20240328	184900	185956791	1973	1973	1973	1973	0
128	20240328	184800	185956791	1973	1973	1973	1973	0
129	20240328	184700	185956791	1973	1973	1973	1973	0
130	20240328	184600	185956791	1973	1973	1973	1973	0
131	20240328	184500	185956791	1973	1973	1973	1973	0
132	20240328	184400	185956791	1973	1973	1973	1973	0
133	20240328	184300	185956791	1973	1973	1973	1973	0
134	20240328	184200	185956791	1973	1973	1973	1973	0
135	20240328	184100	185956791	1973	1973	1973	1973	0
136	20240328	184000	185956791	1973	1973	1973	1973	0
137	20240328	183900	185956791	1973	1973	1973	1973	0
138	20240328	183800	185956791	1973	1973	1973	1973	0
139	20240328	183700	185956791	1973	1973	1973	1973	0
140	20240328	183600	185956791	1973	1973	1973	1973	0
141	20240328	183500	185956791	1973	1973	1973	1973	0
142	20240328	183400	185956791	1973	1973	1973	1973	0
143	20240328	183300	185956791	1973	1973	1973	1973	0
144	20240328	183200	185956791	1973	1973	1973	1973	0
145	20240328	183100	185956791	1973	1973	1973	1973	0
146	20240328	183000	185956791	1973	1973	1973	1973	0
147	20240328	182900	185956791	1973	1973	1973	1973	0
148	20240328	182800	185956791	1973	1973	1973	1973	0
149	20240328	182700	185956791	1973	1973	1973	1973	0
150	20240328	182600	185956791	1973	1973	1973	1973	0
151	20240328	182500	185956791	1973	1973	1973	1973	0
152	20240328	182400	185956791	1973	1973	1973	1973	103
153	20240328	182300	185956791	1973	1973	1973	1973	0
154	20240328	182200	185956791	1973	1973	1973	1973	0
155	20240328	182100	185956791	1973	1973	1973	1973	0
156	20240328	182000	185956791	1973	1973	1973	1973	0
157	20240328	181900	185956791	1973	1973	1973	1973	0
158	20240328	181800	185956791	1973	1973	1973	1973	0
159	20240328	181700	185956791	1973	1973	1973	1973	0
160	20240328	181600	185956791	1973	1973	1973	1973	0
161	20240328	181500	185956791	1973	1973	1973	1973	0
162	20240328	181400	185956791	1973	1973	1973	1973	0
163	20240328	181300	185956791	1973	1973	1973	1973	0
164	20240328	181200	185956791	1973	1973	1973	1973	0
165	20240328	181100	185956791	1973	1973	1973	1973	0
166	20240328	181000	185956791	1973	1973	1973	1973	0
167	20240328	180900	185956791	1973	1973	1973	1973	0
168	20240328	180800	185956791	1973	1973	1973	1973	0
169	20240328	180700	185956791	1973	1973	1973	1973	0
170	20240328	180600	185956791	1973	1973	1973	1973	0
171	20240328	180500	185956791	1973	1973	1973	1973	0
172	20240328	180400	185956791	1973	1973	1973	1973	0
173	20240328	180300	185956791	1973	1973	1973	1973	0
174	20240328	180200	185956791	1973	1973	1973	1973	0
175	20240328	180100	185956791	1973	1973	1973	1973	0
176	20240328	180000	185956791	1973	1973	1973	1973	0
177	20240328	175900	185956791	1973	1973	1973	1973	0
178	20240328	175800	185956791	1973	1973	1973	1973	0
179	20240328	175700	185956791	1973	1973	1973	1973	0
180	20240328	175600	185956791	1973	1973	1973	1973	0
181	20240328	175500	185956791	1973	1973	1973	1973	0
182	20240328	175400	185956791	1973	1973	1973	1973	103
183	20240328	175300	185956791	1973	1973	1973	1973	0
184	20240328	175200	185956791	1973	1973	1973	1973	0
185	20240328	175100	185956791	1973	1973	1973	1973	0
186	20240328	175000	185956791	1973	1973	1973	1973	0
187	20240328	174900	185956791	1973	1973	1973	1973	0
188	20240328	174800	185956791	1973	1973	1973	1973	0
189	20240328	174700	185956791	1973	1973	1973	1973	0
190	20240328	174600	185956791	1973	1973	1973	1973	0
191	20240328	174500	185956791	1973	1973	1973	1973	0
192	20240328	174400	185956791	1973	1973	1973	1973	0
193	20240328	174300	185956791	1973	1973	1973	1973	0
194	20240328	174200	185956791	1973	1973	1973	1973	0
195	20240328	174100	185956791	1973	1973	1973	1973	0
196	20240328	174000	185956791	1973	1973	1973	1973	0
197	20240328	173900	185956791	1973	1973	1973	1973	0
198	20240328	173800	185956791	1973	1973	1973	1973	0
199	20240328	173700	185956791	1973	1973	1973	1973	0
200	20240328	173600	185956791	1973	1973	1973	1973	0
201	20240328	173500	185956791	1973	1973	1973	1973	0
202	20240328	173400	185956791	1973	1973	1973	1973	0
203	20240328	173300	185956791	1973	1973	1973	1973	0
204	20240328	173200	185956791	1973	1973	1973	1973	0
205	20240328	173100	185956791	1973	1973	1973	1973	0
206	20240328	173000	185956791	1973	1973	1973	1973	0
207	20240328	172900	185956791	1973	1973	1973	1973	0
208	20240328	172800	185956791	1973	1973	1973	1973	0
209	20240328	172700	185956791	1973	1973	1973	1973	0
210	20240328	172600	185956791	1973	1973	1973	1973	0
211	20240328	172500	185956791	1973	1973	1973	1973	0
212	20240328	172400	185956791	1973	1973	1973	1973	103
213	20240328	172300	185956791	1973	1973	1973	1973	0
214	20240328	172200	185956791	1973	1973	1973	1973	0
215	20240328	172100	185956791	1973	1973	1973	1973	0
216	20240328	172000	185956791	1973	1973	1973	1973	0
217	20240328	171900	185956791	1973	1973	1973	1973	0
218	20240328	171800	185956791	1973	1973	1973	1973	0
219	20240328	171700	185956791	1973	1973	1973	1973	0
220	20240328	171600	185956791	1973	1973	1973	1973	0
221	20240328	171500	185956791	1973	1973	1973	1973	0
222	20240328	171400	185956791	1973	1973	1973	1973	0
223	20240328	171300	185956791	1973	1973	1973	1973	0
224	20240328	171200	185956791	1973	1973	1973	1973	0
225	20240328	171100	185956791	1973	1973	1973	1973	0
226	20240328	171000	185956791	1973	1973	1973	1973	0
227	20240328	170900	185956791	1973	1973	1973	1973	0
228	20240328	170800	185956791	1973	1973	1973	1973	0
229	20240328	170700	185956791	1973	1973	1973	1973	0
230	20240328	170600	185956791	1973	1973	1973	1973	0
231	20240328	170500	185956791	1973	1973	1973	1973	0
232	20240328	170400	185956791	1973	1973	1973	1973	0
233	20240328	170300	185956791	1973	1973	1973	1973	0
234	20240328	170200	185956791	1973	1973	1973	1973	0
235	20240328	170100	185956791	1973	1973	1973	1973	0
236	20240328	170000	185956791	1973	1973	1973	1973	0
237	20240328	165900	185956791	1973	1973	1973	1973	0
238	20240328	165800	185956791	1973	1973	1973	1973	0
239	20240328	165700	185956791	1973	1973	1973	1973	0
240	20240328	165600	185956791	1973	1973	1973	1973	0
241	20240328	165500	185956791	1973	1973	1973	1973	0
242	20240328	165400	185956791	1973	1973	1973	1973	103
243	20240328	165300	185956791	1973	1973	1973	1973	0
244	20240328	165200	185956791	1973	1973	1973	1973	0
245	20240328	165100	185956791	1973	1973	1973	1973	0
246	20240328	165000	185956791	1973	1973	1973	1973	0
247	20240328	164900	185956791	1973	1973	1973	1973	0
248	20240328	164800	185956791	1973	1973	1973	1973	0
249	20240328	164700	185956791	1973	1973	1973	1973	0
250	20240328	164600	185956791	1973	1973	1973	1973	0
251	20240328	164500	185956791	1973	1973	1973	1973	0
252	20240328	164400	185956791	1973	1973	1973	1973	0
253	20240328	164300	185956791	1973	1973	1973	1973	0
254	20240328	164200	185956791	1973	1973	1973	1973	0
255	20240328	164100	185956791	1973	1973	1973	1973	0
256	20240328	164000	185956791	1973	1973	1973	1973	0
257	20240328	163900	185956791	1973	1973	1973	1973	0
258	20240328	163800	185956791	1973	1973	1973	1973	0
259	20240328	163700	185956791	1973	1973	1973	1973	0
260	20240328	163600	185956791	1973	1973	1973	1973	0
261	20240328	163500	185956791	1973	1973	1973	1973	0
262	20240328	163400	185956791	1973	1973	1973	1973	0
263	20240328	163300	185956791	1973	1973	1973	1973	0
264	20240328	163200	185956791	1973	1973	1973	1973	0
265	20240328	163100	185956791	1973	1973	1973	1973	0
266	20240328	163000	185956791	1973	1973	1973	1973	0
267	20240328	162900	185956791	1973	1973	1973	1973	0
268	20240328	162800	185956791	1973	1973	1973	1973	0
269	20240328	162700	185956791	1973	1973	1973	1973	0
270	20240328	162600	185956791	1973	1973	1973	1973	0
271	20240328	162500	185956791	1973	1973	1973	1973	0
272	20240328	162400	185956791	1973	1973	1973	1973	103
273	20240328	162300	185956791	1973	1973	1973	1973	0
274	20240328	162200	185956791	1973	1973	1973	1973	0
275	20240328	162100	185956791	1973	1973	1973	1973	0
276	20240328	162000	185956791	1973	1973	1973	1973	0
277	20240328	161900	185956791	1973	1973	1973	1973	0
278	20240328	161800	185956791	1973	1973	1973	1973	0
279	20240328	161700	185956791	1973	1973	1973	1973	0
280	20240328	161600	185956791	1973	1973	1973	1973	0
281	20240328	161500	185956791	1973	1973	1973	1973	0
282	20240328	161400	185956791	1973	1973	1973	1973	0
283	20240328	161300	185956791	1973	1973	1973	1973	0
284	20240328	161200	185956791	1973	1973	1973	1973	0
285	20240328	161100	185956791	1973	1973	1973	1973	0
286	20240328	161000	185956791	1973	1973	1973	1973	0
287	20240328	160900	185956791	1973	1973	1973	1973	0
288	20240328	160800	185956791	1973	1973	1973	1973	0
289	20240328	160700	185956791	1973	1973	1973	1973	0
290	20240328	160600	185956791	1973	1973	1973	1973	0
291	20240328	160500	185956791	1973	1973	1973	1973	0
292	20240328	160400	185956791	1973	1973	1973	1973	0
293	20240328	160300	185956791	1973	1973	1973	1973	0
294	20240328	160200	185956791	1973	1973	1973	1973	0
295	20240328	160100	185956791	1973	1973	1973	1973	0
296	20240328	160000	185956791	1973	1973	1973	1973	0
297	20240328	155900	185956791	1973	1973	1973	1973	0
298	20240328	155800	185956791	1973	1973	1973	1973	0
299	20240328	155700	185956791	1973	1973	1973	1973	0
300	20240328	155600	185956791	1973	1973	1973	1973	0
301	20240328	155500	185956791	1973	1973	1973	1973	0
302	20240328	155400	185956791	1973	1973	1973	1973	103
303	20240328	155300	185956791	1973	1973	1973	1973	0
304	20240328	155200	185956791	1973	1973	1973	1973	0
305	20240328	155100	185956791	1973	1973	1973	1973	0
306	20240328	155000	185956791	1973	1973	1973	1973	0
307	20240328	154900	185956791	1973	1973	1973	1973	0
308	20240328	154800	185956791	1973	1973	1973	1973	0
309	20240328	154700	185956791	1973	1973	1973	1973	0
310	20240328	154600	185956791	1973	1973	1973	1973	0
311	20240328	154500	185956791	1973	1973	1973	1973	0
312	20240328	154400	185956791	1973	1973	1973	1973	0
313	20240328	154300	185956791	1973	1973	1973	1973	0
314	20240328	154200	185956791	1973	1973	1973	1973	0
315	20240328	154100	185956791	1973	1973	1973	1973	0
316	20240328	154000	185956791	1973	1973	1973	1973	0
317	20240328	153900	185956791	1973	1973	1973	1973	0
318	20240328	153800	185956791	1973	1973	1973	1973	0
319	20240328	153700	185956791	1973	1973	1973	1973	0
320	20240328	153600	185956791	1973	1973	1973	1973	0
321	20240328	153500	185956791	1973	1973	1973	1973	0
322	20240328	153400	185956791	1973	1973	1973	1973	0
323	20240328	153300	185956791	1973	1973	1973	1973	0
324	20240328	153200	185956791	1973	1973	1973	1973	0
325	20240328	153100	185956791	1973	1973	1973	1973	0
326	20240328	153000	185956791	1973	1973	1973	1973	103
327	20240328	152900	185753572	1974	1974	1974	1974	0
328	20240328	152800	185753572	1974	1974	1974	1974	0
329	20240328	152700	185753572	1974	1974	1974	1974	0
330	20240328	152600	185753572	1974	1974	1974	1974	0
331	20240328	152500	185753572	1974	1974	1974	1974	0
332	20240328	152400	185753572	1974	1974	1974	1974	0
333	20240328	152300	185753572	1974	1974	1974	1974	0
334	20240328	152200	185753572	1974	1974	1974	1974	0
335	20240328	152100	185753572	1974	1974	1974	1974	0
336	20240328	152000	185753572	1974	1974	1974	1974	0
337	20240328	151900	185753572	1974	1974	1974	1974	1
338	20240328	151800	185751598	1968	1973	1974	1968	349
339	20240328	151700	185063255	1969	1974	1974	1969	245
340	20240328	151600	184580184	1974	1974	1974	1974	270
341	20240328	151500	184047204	1974	1973	1974	1973	431
342	20240328	151400	183196537	1973	1973	1973	1973	109
343	20240328	151300	182981480	1974	1974	1974	1974	357
344	20240328	151200	182276762	1974	1974	1974	1974	497
345	20240328	151100	181295684	1972	1972	1972	1972	116
346	20240328	151000	181066932	1972	1972	1972	1972	309
347	20240328	150900	180457584	1972	1971	1972	1971	480
348	20240328	150800	179511092	1971	1970	1971	1970	111
349	20240328	150700	179292363	1973	1973	1973	1973	358
350	20240328	150600	178586029	1974	1974	1974	1974	298
351	20240328	150500	177997777	1974	1974	1974	1974	255
352	20240328	150400	177494407	1974	1974	1974	1972	478
353	20240328	150300	176551182	1973	1973	1973	1973	63
354	20240328	150200	176426883	1974	1974	1974	1974	299
355	20240328	150100	175836657	1974	1973	1974	1973	442
356	20240328	150000	174964258	1973	1974	1974	1973	186
357	20240328	145900	174597221	1974	1974	1974	1974	299
358	20240328	145800	174006995	1974	1974	1974	1974	361
359	20240328	145700	173294381	1974	1973	1974	1973	252
360	20240328	145600	172797170	1974	1974	1974	1974	240
361	20240328	145500	172323410	1974	1974	1974	1974	358
362	20240328	145400	171616718	1974	1974	1974	1973	427
363	20240328	145300	170773929	1973	1973	1973	1973	127
364	20240328	145200	170523358	1974	1974	1974	1974	357
365	20240328	145100	169818640	1974	1973	1974	1973	486
366	20240328	145000	168859386	1973	1973	1973	1973	68
367	20240328	144900	168725222	1973	1974	1974	1973	299
368	20240328	144800	168135055	1974	1974	1974	1974	348
369	20240328	144700	167448103	1973	1973	1974	1973	422
370	20240328	144600	166615438	1972	1972	1972	1972	127
371	20240328	144500	166364994	1973	1973	1973	1973	240
372	20240328	144400	165891474	1973	1973	1973	1972	357
373	20240328	144300	165187222	1973	1973	1973	1973	314
374	20240328	144200	164567700	1973	1973	1973	1973	240
375	20240328	144100	164094180	1973	1971	1973	1971	240
376	20240328	144000	163621134	1973	1973	1973	1973	598
377	20240328	143900	162441280	1973	1971	1973	1971	255
378	20240328	143800	161938421	1970	1971	1971	1970	110
379	20240328	143700	161721662	1970	1973	1973	1970	340
380	20240328	143600	161051084	1973	1973	1973	1973	486
381	20240328	143500	160092206	1972	1972	1972	1972	127
382	20240328	143400	159841762	1973	1972	1973	1972	299
383	20240328	143300	159251944	1973	1973	1973	1973	442
384	20240328	143200	158379878	1973	1972	1973	1972	367
385	20240328	143100	157655914	1970	1972	1972	1970	110
386	20240328	143000	157439051	1973	1973	1973	1973	298
387	20240328	142900	156851097	1973	1973	1973	1973	470
388	20240328	142800	155923787	1972	1972	1972	1972	128
389	20240328	142700	155671371	1973	1972	1973	1972	240
390	20240328	142600	155197961	1973	1973	1973	1973	598
391	20240328	142500	154018107	1973	1971	1973	1971	240
392	20240328	142400	153544725	1970	1971	1971	1970	168
393	20240328	142300	153213707	1973	1973	1973	1973	598
394	20240328	142200	152033853	1973	1972	1973	1972	240
395	20240328	142100	151560460	1970	1972	1972	1970	109
396	20240328	142000	151345700	1974	1974	1974	1974	358
397	20240328	141900	150639008	1974	1974	1974	1974	240
398	20240328	141800	150165248	1974	1973	1974	1973	487
399	20240328	141700	149203978	1972	1973	1973	1972	169
400	20240328	141600	148870651	1974	1974	1974	1974	240
401	20240328	141500	148396891	1974	1974	1974	1974	450
402	20240328	141400	147508591	1972	1974	1974	1972	120
403	20240328	141300	147271909	1974	1972	1974	1972	288
404	20240328	141200	146703753	1973	1973	1973	1973	555
405	20240328	141100	145608738	1971	1971	1971	1971	110
406	20240328	141000	145391928	1973	1972	1973	1972	255
407	20240328	140900	144888940	1973	1973	1973	1973	358
408	20240328	140800	144182606	1973	1973	1973	1973	299
409	20240328	140700	143592679	1973	1973	1973	1972	255
410	20240328	140600	143089674	1973	1972	1973	1972	240
411	20240328	140500	142616281	1973	1973	1973	1973	489
412	20240328	140400	141651484	1971	1971	1971	1971	109
413	20240328	140300	141436645	1973	1972	1973	1972	612
414	20240328	140200	140229296	1973	1973	1973	1973	240
415	20240328	140100	139755776	1970	1971	1971	1970	109
416	20240328	140000	139540987	1973	1973	1973	1973	255
417	20240328	135900	139037872	1973	1973	1973	1973	358
418	20240328	135800	138331538	1974	1974	1974	1974	430
419	20240328	135700	137482718	1973	1973	1973	1973	109
420	20240328	135600	137267661	1973	1973	1973	1973	372
421	20240328	135500	136533705	1973	1973	1973	1973	317
422	20240328	135400	135908264	1971	1972	1972	1971	237
423	20240328	135300	135441078	1973	1973	1973	1973	593
424	20240328	135200	134271089	1973	1971	1973	1971	245
425	20240328	135100	133787958	1970	1971	1971	1970	95
426	20240328	135000	133600793	1972	1973	1973	1972	314
427	20240328	134900	132981286	1973	1973	1973	1973	485
428	20240328	134800	132024381	1972	1972	1972	1972	127
429	20240328	134700	131773937	1973	1973	1973	1972	525
430	20240328	134600	130738221	1972	1972	1972	1972	14
431	20240328	134500	130710613	1972	1971	1972	1971	562
432	20240328	134400	129602476	1970	1971	1971	1970	110
433	20240328	134300	129385717	1972	1972	1972	1972	369
434	20240328	134200	128658049	1971	1971	1971	1971	169
435	20240328	134100	128324950	1971	1971	1971	1971	331
436	20240328	134000	127672549	1970	1970	1970	1970	463
437	20240328	133900	126760439	1970	1970	1970	1970	59
438	20240328	133800	126644209	1969	1969	1969	1969	1994
439	20240328	133700	122718023	1968	1968	1968	1968	237
440	20240328	133600	122251607	1968	1968	1968	1968	0
441	20240328	133500	122251607	1968	1968	1968	1968	50
442	20240328	133400	122153207	1968	1968	1968	1968	110
443	20240328	133300	121936727	1968	1968	1968	1968	127
444	20240328	133200	121686791	1969	1969	1969	1969	0
445	20240328	133100	121686791	1969	1970	1970	1969	8021
446	20240328	133000	105893427	1969	1969	1969	1969	236
447	20240328	132900	105428743	1969	1969	1969	1969	0
448	20240328	132800	105428743	1969	1969	1969	1969	0
449	20240328	132700	105428743	1969	1970	1970	1969	237
450	20240328	132600	104962075	1969	1969	1969	1969	0
451	20240328	132500	104962075	1969	1969	1969	1969	0
452	20240328	132400	104962075	1969	1969	1969	1969	223
453	20240328	132300	104522988	1969	1971	1971	1969	923
454	20240328	132200	102705571	1969	1969	1969	1969	0
455	20240328	132100	102705571	1969	1970	1970	1969	110
456	20240328	132000	102488968	1970	1970	1970	1970	2
457	20240328	131900	102485028	1969	1969	1969	1969	127
458	20240328	131800	102234965	1970	1970	1970	1970	178
459	20240328	131700	101884305	1970	1972	1972	1970	119
460	20240328	131600	101649855	1970	1971	1971	1970	128
461	20240328	131500	101397680	1969	1969	1969	1969	0
462	20240328	131400	101397680	1969	1970	1970	1969	109
463	20240328	131300	101183009	1972	1972	1972	1972	15
464	20240328	131200	101153429	1969	1969	1969	1969	127
465	20240328	131100	100903366	1969	1969	1969	1969	109
466	20240328	131000	100688745	1969	1969	1969	1969	0
467	20240328	130900	100688745	1969	1970	1970	1969	127
468	20240328	130800	100438667	1969	1969	1969	1969	109
469	20240328	130700	100224046	1969	1969	1969	1969	0
470	20240328	130600	100224046	1969	1969	1969	1969	112
471	20240328	130500	100003518	1970	1970	1970	1970	15
472	20240328	130400	99973968	1969	1969	1969	1969	110
473	20240328	130300	99757378	1972	1972	1972	1972	0
474	20240328	130200	99757378	1972	1972	1972	1972	15
475	20240328	130100	99727798	1968	1968	1968	1968	237
476	20240328	130000	99261382	1968	1968	1968	1968	0
477	20240328	125900	99261382	1968	1968	1968	1968	0
478	20240328	125800	99261382	1968	1968	1969	1968	128
479	20240328	125700	99009463	1968	1972	1972	1968	110
480	20240328	125600	98792979	1972	1968	1972	1968	128
481	20240328	125500	98541071	1968	1968	1968	1968	0
482	20240328	125400	98541071	1968	1968	1968	1968	109
483	20240328	125300	98326559	1968	1968	1968	1968	0
484	20240328	125200	98326559	1968	1968	1968	1968	0
485	20240328	125100	98326559	1968	1969	1969	1968	110
486	20240328	125000	98110014	1968	1968	1968	1968	127
487	20240328	124900	97860078	1968	1969	1969	1968	127
488	20240328	124800	97610042	1968	1968	1968	1968	0
489	20240328	124700	97610042	1968	1969	1969	1968	110
490	20240328	124600	97393547	1968	1968	1968	1968	0
491	20240328	124500	97393547	1968	1968	1968	1968	0
492	20240328	124400	97393547	1968	1970	1970	1968	235
493	20240328	124300	96931006	1970	1970	1970	1970	1
494	20240328	124200	96929036	1968	1968	1968	1968	0
495	20240328	124100	96929036	1968	1970	1970	1968	110
496	20240328	124000	96712554	1972	1972	1972	1972	15
497	20240328	123900	96682974	1968	1968	1968	1968	255
498	20240328	123800	96181134	1968	1968	1968	1968	0
499	20240328	123700	96181134	1968	1969	1969	1968	110
500	20240328	123600	95964634	1968	1968	1968	1968	0
501	20240328	123500	95964634	1968	1968	1968	1968	0
502	20240328	123400	95964634	1968	1968	1968	1968	110
503	20240328	123300	95748154	1968	1968	1968	1968	0
504	20240328	123200	95748154	1968	1968	1968	1968	127
505	20240328	123100	95498218	1968	1968	1968	1968	110
506	20240328	123000	95281738	1968	1968	1968	1968	0
507	20240328	122900	95281738	1968	1968	1968	1968	5
508	20240328	122800	95271898	1968	1968	1968	1968	237
509	20240328	122700	94805482	1968	1968	1968	1968	0
510	20240328	122600	94805482	1968	1969	1969	1968	63
511	20240328	122500	94681483	1969	1969	1969	1969	64
512	20240328	122400	94555467	1969	1969	1969	1969	110
513	20240328	122300	94338877	1969	1969	1969	1969	0
514	20240328	122200	94338877	1969	1970	1970	1969	128
515	20240328	122100	94086830	1969	1969	1969	1969	109
516	20240328	122000	93872209	1969	1969	1969	1969	112
517	20240328	121900	93651681	1971	1971	1971	1971	0
518	20240328	121800	93651681	1971	1971	1971	1971	15
519	20240328	121700	93622116	1969	1969	1969	1969	109
520	20240328	121600	93407495	1972	1972	1972	1972	1
521	20240328	121500	93405523	1969	1970	1970	1969	127
522	20240328	121400	93155445	1969	1969	1969	1969	9
523	20240328	121300	93137724	1970	1971	1971	1970	225
524	20240328	121200	92694349	1971	1971	1971	1971	129
525	20240328	121100	92440090	1971	1968	1971	1968	124
526	20240328	121000	92196013	1968	1968	1968	1968	127
527	20240328	120900	91946077	1968	1968	1968	1968	0
528	20240328	120800	91946077	1968	1968	1968	1968	112
529	20240328	120700	91725661	1969	1968	1969	1968	125
530	20240328	120600	91479646	1968	1968	1968	1968	0
531	20240328	120500	91479646	1968	1968	1968	1968	127
532	20240328	120400	91229710	1968	1968	1968	1968	69
533	20240328	120300	91093918	1969	1969	1969	1969	40
534	20240328	120200	91015158	1968	1968	1968	1968	0
535	20240328	120100	91015158	1968	1968	1968	1968	127
536	20240328	120000	90765222	1968	1968	1968	1968	109
537	20240328	115900	90550710	1968	1968	1968	1968	0
538	20240328	115800	90550710	1968	1968	1968	1968	0
539	20240328	115700	90550710	1968	1969	1969	1968	237
540	20240328	115600	90084279	1968	1968	1968	1968	720
541	20240328	115500	88667319	1968	1968	1968	1968	0
542	20240328	115400	88667319	1968	1968	1968	1968	28
543	20240328	115300	88612215	1969	1970	1970	1969	209
544	20240328	115200	88200679	1969	1969	1969	1969	0
545	20240328	115100	88200679	1969	1969	1969	1969	0
546	20240328	115000	88200679	1969	1969	1969	1969	236
547	20240328	114900	87735995	1969	1969	1969	1969	0
548	20240328	114800	87735995	1969	1969	1969	1969	0
549	20240328	114700	87735995	1969	1969	1969	1969	110
550	20240328	114600	87519405	1968	1968	1968	1968	0
551	20240328	114500	87519405	1968	1968	1968	1968	0
552	20240328	114400	87519405	1968	1968	1968	1967	236
553	20240328	114300	87055064	1967	1967	1967	1967	0
554	20240328	114200	87055064	1967	1967	1967	1967	127
555	20240328	114100	86805255	1967	1967	1967	1967	110
556	20240328	114000	86588885	1967	1967	1967	1967	0
557	20240328	113900	86588885	1967	1968	1968	1967	61
558	20240328	113800	86468883	1968	1968	1968	1968	66
559	20240328	113700	86338995	1968	1968	1968	1968	244
560	20240328	113600	85858803	1968	1968	1968	1968	0
561	20240328	113500	85858803	1968	1968	1968	1968	0
562	20240328	113400	85858803	1968	1968	1968	1968	127
563	20240328	113300	85608867	1968	1969	1969	1968	110
564	20240328	113200	85392383	1968	1968	1968	1968	0
565	20240328	113100	85392383	1968	1968	1968	1968	0
566	20240328	113000	85392383	1968	1969	1969	1968	391
567	20240328	112900	84622631	1970	1970	1970	1970	20
568	20240328	112800	84583231	1970	1970	1970	1970	20
569	20240328	112700	84543831	1969	1969	1969	1969	2427
570	20240328	112600	79765068	1969	1969	1969	1969	110
571	20240328	112500	79548478	1969	1969	1969	1969	0
572	20240328	112400	79548478	1969	1969	1969	1969	0
573	20240328	112300	79548478	1969	1969	1969	1969	237
574	20240328	112200	79081825	1970	1970	1970	1970	50
575	20240328	112100	78983325	1969	1969	1969	1969	0
576	20240328	112000	78983325	1969	1969	1969	1969	237
577	20240328	111900	78516672	1969	1969	1969	1969	0
578	20240328	111800	78516672	1969	1969	1969	1969	0
579	20240328	111700	78516672	1969	1969	1969	1969	0
580	20240328	111600	78516672	1969	1969	1969	1969	237
581	20240328	111500	78050019	1970	1970	1970	1970	1570
582	20240328	111400	74957119	1970	1970	1970	1970	823
583	20240328	111300	73335809	1970	1970	1970	1970	110
584	20240328	111200	73119109	1970	1970	1970	1970	128
585	20240328	111100	72866949	1970	1970	1970	1970	0
586	20240328	111000	72866949	1970	1971	1971	1970	124
587	20240328	110900	72622654	1970	1970	1970	1970	127
588	20240328	110800	72372464	1971	1971	1971	1971	0
589	20240328	110700	72372464	1971	1971	1971	1971	1
590	20240328	110600	72370493	1970	1971	1971	1970	251
591	20240328	110500	71876008	1970	1970	1970	1970	0
592	20240328	110400	71876008	1970	1970	1970	1970	113
593	20240328	110300	71653398	1970	1970	1970	1970	109
594	20240328	110200	71438668	1972	1972	1972	1972	16
595	20240328	110100	71407116	1970	1970	1970	1970	0
596	20240328	110000	71407116	1970	1970	1970	1970	110
597	20240328	105900	71190416	1970	1970	1970	1970	0
598	20240328	105800	71190416	1970	1970	1970	1970	127
599	20240328	105700	70940226	1970	1970	1970	1970	110
600	20240328	105600	70723526	1970	1970	1970	1970	0
601	20240328	105500	70723526	1970	1970	1970	1970	127
602	20240328	105400	70473336	1970	1970	1970	1970	110
603	20240328	105300	70256636	1970	1970	1970	1970	1256
604	20240328	105200	67782316	1972	1972	1972	1972	0
605	20240328	105100	67782316	1972	1970	1973	1970	126
606	20240328	105000	67534063	1971	1971	1971	1971	1340
607	20240328	104900	64892923	1971	1971	1971	1971	111
608	20240328	104800	64674142	1973	1973	1973	1973	16
609	20240328	104700	64642574	1971	1971	1971	1971	110
610	20240328	104600	64425764	1971	1972	1972	1971	200
611	20240328	104500	64031562	1971	1971	1971	1971	0
612	20240328	104400	64031562	1971	1971	1971	1971	36
613	20240328	104300	63960606	1971	1972	1972	1971	201
614	20240328	104200	63564361	1974	1974	1974	1974	0
615	20240328	104100	63564361	1974	1974	1974	1974	15
616	20240328	104000	63534751	1972	1972	1972	1972	237
617	20240328	103900	63067387	1972	1972	1972	1972	0
618	20240328	103800	63067387	1972	1972	1972	1972	0
619	20240328	103700	63067387	1972	1972	1972	1972	127
620	20240328	103600	62816943	1972	1972	1972	1972	110
621	20240328	103500	62600023	1972	1972	1972	1972	0
622	20240328	103400	62600023	1972	1972	1972	1972	128
623	20240328	103300	62347607	1972	1972	1972	1972	109
624	20240328	103200	62132659	1972	1972	1972	1972	0
625	20240328	103100	62132659	1972	1972	1972	1972	0
626	20240328	103000	62132659	1972	1972	1972	1972	237
627	20240328	102900	61665295	1972	1972	1972	1972	0
628	20240328	102800	61665295	1972	1972	1972	1972	0
629	20240328	102700	61665295	1972	1972	1972	1972	64
630	20240328	102600	61539087	1973	1973	1974	1973	206
631	20240328	102500	61132638	1973	1973	1973	1973	127
632	20240328	102400	60882067	1973	1973	1973	1973	0
633	20240328	102300	60882067	1973	1974	1974	1973	124
634	20240328	102200	60637400	1973	1973	1973	1973	127
635	20240328	102100	60386829	1973	1973	1973	1973	0
636	20240328	102000	60386829	1973	1973	1973	1973	110
637	20240328	101900	60169799	1973	1973	1973	1973	0
638	20240328	101800	60169799	1973	1973	1973	1973	127
639	20240328	101700	59919228	1973	1973	1973	1973	0
640	20240328	101600	59919228	1973	1973	1973	1973	180
641	20240328	101500	59564088	1973	1973	1973	1973	157
642	20240328	101400	59254327	1973	1973	1973	1973	0
643	20240328	101300	59254327	1973	1973	1973	1973	109
644	20240328	101200	59039270	1974	1974	1974	1974	15
645	20240328	101100	59009660	1973	1973	1973	1973	127
646	20240328	101000	58759089	1974	1973	1974	1973	160
647	20240328	100900	58443359	1973	1973	1973	1973	0
648	20240328	100800	58443359	1973	1973	1973	1973	0
649	20240328	100700	58443359	1973	1973	1973	1973	328
650	20240328	100600	57796215	1973	1973	1973	1973	120
651	20240328	100500	57559455	1973	1973	1973	1973	0
652	20240328	100400	57559455	1973	1973	1973	1973	127
653	20240328	100300	57308884	1973	1973	1973	1973	110
654	20240328	100200	57091854	1974	1974	1974	1974	3
655	20240328	100100	57085932	1973	1973	1973	1973	0
656	20240328	100000	57085932	1973	1973	1974	1973	286
657	20240328	095900	56521604	1973	1973	1973	1973	0
658	20240328	095800	56521604	1973	1973	1973	1973	3900
659	20240328	095700	48826904	1973	1973	1973	1973	127
660	20240328	095600	48576333	1973	1973	1973	1973	110
661	20240328	095500	48359303	1973	1974	1974	1973	67
662	20240328	095400	48227111	1973	1973	1973	1973	128
663	20240328	095300	47974567	1973	1973	1973	1973	110
664	20240328	095200	47757537	1974	1974	1974	1974	1
665	20240328	095100	47755563	1974	1974	1974	1974	1
666	20240328	095000	47753589	1973	1973	1973	1973	593
667	20240328	094900	46583600	1972	1972	1972	1972	0
668	20240328	094800	46583600	1972	1972	1972	1971	220
669	20240328	094700	46149870	1973	1973	1973	1973	17
670	20240328	094600	46116329	1973	1973	1973	1973	0
671	20240328	094500	46116329	1973	1973	1973	1973	144
672	20240328	094400	45832217	1973	1973	1973	1973	3500
673	20240328	094300	38926717	1973	1973	1973	1973	127
674	20240328	094200	38676146	1973	1973	1973	1973	0
675	20240328	094100	38676146	1973	1973	1973	1973	0
676	20240328	094000	38676146	1973	1974	1974	1973	168
677	20240328	093900	38344642	1974	1974	1974	1974	15
678	20240328	093800	38315032	1974	1974	1974	1974	13
679	20240328	093700	38289370	1973	1973	1973	1973	0
680	20240328	093600	38289370	1973	1974	1974	1973	142
681	20240328	093500	38009189	1974	1974	1974	1974	0
682	20240328	093400	38009189	1974	1974	1974	1974	0
683	20240328	093300	38009189	1974	1974	1974	1974	560
684	20240328	093200	36903749	1973	1974	1974	1973	143
685	20240328	093100	36621595	1974	1974	1974	1974	0
686	20240328	093000	36621595	1974	1974	1974	1974	1000
687	20240328	092900	34647595	1973	1973	1973	1973	127
688	20240328	092800	34397024	1974	1974	1974	1974	15
689	20240328	092700	34367414	1974	1974	1974	1974	0
690	20240328	092600	34367414	1974	1974	1974	1974	3009
691	20240328	092500	28427648	1974	1974	1974	1974	127
692	20240328	092400	28176950	1974	1974	1974	1974	0
693	20240328	092300	28176950	1974	1974	1974	1974	0
694	20240328	092200	28176950	1974	1973	1974	1973	1906
695	20240328	092100	24414633	1974	1974	1974	1974	16
696	20240328	092000	24383049	1974	1974	1974	1974	1
697	20240328	091900	24381075	1974	1974	1974	1974	3
698	20240328	091800	24375153	1974	1974	1974	1974	15
699	20240328	091700	24345543	1973	1973	1973	1973	15
700	20240328	091600	24315948	1974	1974	1974	1974	8186
701	20240328	091500	8156784	1974	1975	1975	1974	2844
702	20240328	091400	2539946	1976	1976	1976	1976	506
703	20240328	091300	1540090	1976	1976	1976	1976	0
704	20240328	091200	1540090	1976	1976	1976	1976	0
705	20240328	091100	1540090	1976	1976	1976	1976	0
706	20240328	091000	1540090	1976	1976	1976	1976	0
707	20240328	090900	1540090	1976	1976	1976	1976	1
708	20240328	090800	1538114	1975	1975	1975	1975	0
709	20240328	090700	1538114	1975	1975	1975	1975	230
710	20240328	090600	1083864	1976	1976	1976	1976	10
711	20240328	090500	1064104	1976	1976	1976	1976	0
712	20240328	090400	1064104	1976	1976	1976	1976	0
713	20240328	090300	1064104	1976	1976	1976	1976	0
714	20240328	090200	1064104	1976	1976	1976	1976	0
715	20240328	090100	1064104	1976	1975	1976	1975	4
716	20240328	090000	1056203	1974	1975	1975	1974	535