KissMeData/047400/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	193000	206762410	1970	1970	1970	1970	1033
3	20250326	192900	206762410	1970	1970	1970	1970	0
4	20250326	192800	206762410	1970	1970	1970	1970	0
5	20250326	192700	206762410	1970	1970	1970	1970	0
6	20250326	192600	206762410	1970	1970	1970	1970	0
7	20250326	192500	206762410	1970	1970	1970	1970	0
8	20250326	192400	206762410	1970	1970	1970	1970	0
9	20250326	192300	206762410	1970	1970	1970	1970	0
10	20250326	192200	206762410	1970	1970	1970	1970	0
11	20250326	192100	206762410	1970	1970	1970	1970	0
12	20250326	192000	206762410	1970	1970	1970	1970	0
13	20250326	191900	206762410	1970	1970	1970	1970	0
14	20250326	191800	206762410	1970	1970	1970	1970	0
15	20250326	191700	206762410	1970	1970	1970	1970	0
16	20250326	191600	206762410	1970	1970	1970	1970	0
17	20250326	191500	206762410	1970	1970	1970	1970	0
18	20250326	191400	206762410	1970	1970	1970	1970	0
19	20250326	191300	206762410	1970	1970	1970	1970	0
20	20250326	191200	206762410	1970	1970	1970	1970	0
21	20250326	191100	206762410	1970	1970	1970	1970	0
22	20250326	191000	206762410	1970	1970	1970	1970	0
23	20250326	190900	206762410	1970	1970	1970	1970	0
24	20250326	190800	206762410	1970	1970	1970	1970	0
25	20250326	190700	206762410	1970	1970	1970	1970	0
26	20250326	190600	206762410	1970	1970	1970	1970	0
27	20250326	190500	206762410	1970	1970	1970	1970	0
28	20250326	190400	206762410	1970	1970	1970	1970	0
29	20250326	190300	206762410	1970	1970	1970	1970	0
30	20250326	190200	206762410	1970	1970	1970	1970	0
31	20250326	190100	206762410	1970	1970	1970	1970	0
32	20250326	190000	206762410	1970	1970	1970	1970	1033
33	20250326	185900	206762410	1970	1970	1970	1970	0
34	20250326	185800	206762410	1970	1970	1970	1970	0
35	20250326	185700	206762410	1970	1970	1970	1970	0
36	20250326	185600	206762410	1970	1970	1970	1970	0
37	20250326	185500	206762410	1970	1970	1970	1970	0
38	20250326	185400	206762410	1970	1970	1970	1970	0
39	20250326	185300	206762410	1970	1970	1970	1970	0
40	20250326	185200	206762410	1970	1970	1970	1970	0
41	20250326	185100	206762410	1970	1970	1970	1970	0
42	20250326	185000	206762410	1970	1970	1970	1970	0
43	20250326	184900	206762410	1970	1970	1970	1970	0
44	20250326	184800	206762410	1970	1970	1970	1970	0
45	20250326	184700	206762410	1970	1970	1970	1970	0
46	20250326	184600	206762410	1970	1970	1970	1970	0
47	20250326	184500	206762410	1970	1970	1970	1970	0
48	20250326	184400	206762410	1970	1970	1970	1970	0
49	20250326	184300	206762410	1970	1970	1970	1970	0
50	20250326	184200	206762410	1970	1970	1970	1970	0
51	20250326	184100	206762410	1970	1970	1970	1970	0
52	20250326	184000	206762410	1970	1970	1970	1970	0
53	20250326	183900	206762410	1970	1970	1970	1970	0
54	20250326	183800	206762410	1970	1970	1970	1970	0
55	20250326	183700	206762410	1970	1970	1970	1970	0
56	20250326	183600	206762410	1970	1970	1970	1970	0
57	20250326	183500	206762410	1970	1970	1970	1970	0
58	20250326	183400	206762410	1970	1970	1970	1970	0
59	20250326	183300	206762410	1970	1970	1970	1970	0
60	20250326	183200	206762410	1970	1970	1970	1970	0
61	20250326	183100	206762410	1970	1970	1970	1970	0
62	20250326	183000	206762410	1970	1970	1970	1970	1033
63	20250326	182900	206762410	1970	1970	1970	1970	0
64	20250326	182800	206762410	1970	1970	1970	1970	0
65	20250326	182700	206762410	1970	1970	1970	1970	0
66	20250326	182600	206762410	1970	1970	1970	1970	0
67	20250326	182500	206762410	1970	1970	1970	1970	0
68	20250326	182400	206762410	1970	1970	1970	1970	0
69	20250326	182300	206762410	1970	1970	1970	1970	0
70	20250326	182200	206762410	1970	1970	1970	1970	0
71	20250326	182100	206762410	1970	1970	1970	1970	0
72	20250326	182000	206762410	1970	1970	1970	1970	0
73	20250326	181900	206762410	1970	1970	1970	1970	0
74	20250326	181800	206762410	1970	1970	1970	1970	0
75	20250326	181700	206762410	1970	1970	1970	1970	0
76	20250326	181600	206762410	1970	1970	1970	1970	0
77	20250326	181500	206762410	1970	1970	1970	1970	0
78	20250326	181400	206762410	1970	1970	1970	1970	0
79	20250326	181300	206762410	1970	1970	1970	1970	0
80	20250326	181200	206762410	1970	1970	1970	1970	0
81	20250326	181100	206762410	1970	1970	1970	1970	0
82	20250326	181000	206762410	1970	1970	1970	1970	0
83	20250326	180900	206762410	1970	1970	1970	1970	0
84	20250326	180800	206762410	1970	1970	1970	1970	0
85	20250326	180700	206762410	1970	1970	1970	1970	0
86	20250326	180600	206762410	1970	1970	1970	1970	0
87	20250326	180500	206762410	1970	1970	1970	1970	0
88	20250326	180400	206762410	1970	1970	1970	1970	0
89	20250326	180300	206762410	1970	1970	1970	1970	0
90	20250326	180200	206762410	1970	1970	1970	1970	0
91	20250326	180100	206762410	1970	1970	1970	1970	0
92	20250326	180000	206762410	1970	1970	1970	1970	1033
93	20250326	175900	206762410	1970	1970	1970	1970	0
94	20250326	175800	206762410	1970	1970	1970	1970	0
95	20250326	175700	206762410	1970	1970	1970	1970	0
96	20250326	175600	206762410	1970	1970	1970	1970	0
97	20250326	175500	206762410	1970	1970	1970	1970	0
98	20250326	175400	206762410	1970	1970	1970	1970	0
99	20250326	175300	206762410	1970	1970	1970	1970	0
100	20250326	175200	206762410	1970	1970	1970	1970	0
101	20250326	175100	206762410	1970	1970	1970	1970	0
102	20250326	175000	206762410	1970	1970	1970	1970	0
103	20250326	174900	206762410	1970	1970	1970	1970	0
104	20250326	174800	206762410	1970	1970	1970	1970	0
105	20250326	174700	206762410	1970	1970	1970	1970	0
106	20250326	174600	206762410	1970	1970	1970	1970	0
107	20250326	174500	206762410	1970	1970	1970	1970	0
108	20250326	174400	206762410	1970	1970	1970	1970	0
109	20250326	174300	206762410	1970	1970	1970	1970	0
110	20250326	174200	206762410	1970	1970	1970	1970	0
111	20250326	174100	206762410	1970	1970	1970	1970	0
112	20250326	174000	206762410	1970	1970	1970	1970	0
113	20250326	173900	206762410	1970	1970	1970	1970	0
114	20250326	173800	206762410	1970	1970	1970	1970	0
115	20250326	173700	206762410	1970	1970	1970	1970	0
116	20250326	173600	206762410	1970	1970	1970	1970	0
117	20250326	173500	206762410	1970	1970	1970	1970	0
118	20250326	173400	206762410	1970	1970	1970	1970	0
119	20250326	173300	206762410	1970	1970	1970	1970	0
120	20250326	173200	206762410	1970	1970	1970	1970	0
121	20250326	173100	206762410	1970	1970	1970	1970	0
122	20250326	173000	206762410	1970	1970	1970	1970	1033
123	20250326	172900	206762410	1970	1970	1970	1970	0
124	20250326	172800	206762410	1970	1970	1970	1970	0
125	20250326	172700	206762410	1970	1970	1970	1970	0
126	20250326	172600	206762410	1970	1970	1970	1970	0
127	20250326	172500	206762410	1970	1970	1970	1970	0
128	20250326	172400	206762410	1970	1970	1970	1970	0
129	20250326	172300	206762410	1970	1970	1970	1970	0
130	20250326	172200	206762410	1970	1970	1970	1970	0
131	20250326	172100	206762410	1970	1970	1970	1970	0
132	20250326	172000	206762410	1970	1970	1970	1970	0
133	20250326	171900	206762410	1970	1970	1970	1970	0
134	20250326	171800	206762410	1970	1970	1970	1970	0
135	20250326	171700	206762410	1970	1970	1970	1970	0
136	20250326	171600	206762410	1970	1970	1970	1970	0
137	20250326	171500	206762410	1970	1970	1970	1970	0
138	20250326	171400	206762410	1970	1970	1970	1970	0
139	20250326	171300	206762410	1970	1970	1970	1970	0
140	20250326	171200	206762410	1970	1970	1970	1970	0
141	20250326	171100	206762410	1970	1970	1970	1970	0
142	20250326	171000	206762410	1970	1970	1970	1970	0
143	20250326	170900	206762410	1970	1970	1970	1970	0
144	20250326	170800	206762410	1970	1970	1970	1970	0
145	20250326	170700	206762410	1970	1970	1970	1970	0
146	20250326	170600	206762410	1970	1970	1970	1970	0
147	20250326	170500	206762410	1970	1970	1970	1970	0
148	20250326	170400	206762410	1970	1970	1970	1970	0
149	20250326	170300	206762410	1970	1970	1970	1970	0
150	20250326	170200	206762410	1970	1970	1970	1970	0
151	20250326	170100	206762410	1970	1970	1970	1970	0
152	20250326	170000	206762410	1970	1970	1970	1970	1033
153	20250326	165900	206762410	1970	1970	1970	1970	0
154	20250326	165800	206762410	1970	1970	1970	1970	0
155	20250326	165700	206762410	1970	1970	1970	1970	0
156	20250326	165600	206762410	1970	1970	1970	1970	0
157	20250326	165500	206762410	1970	1970	1970	1970	0
158	20250326	165400	206762410	1970	1970	1970	1970	0
159	20250326	165300	206762410	1970	1970	1970	1970	0
160	20250326	165200	206762410	1970	1970	1970	1970	0
161	20250326	165100	206762410	1970	1970	1970	1970	0
162	20250326	165000	206762410	1970	1970	1970	1970	0
163	20250326	164900	206762410	1970	1970	1970	1970	0
164	20250326	164800	206762410	1970	1970	1970	1970	0
165	20250326	164700	206762410	1970	1970	1970	1970	0
166	20250326	164600	206762410	1970	1970	1970	1970	0
167	20250326	164500	206762410	1970	1970	1970	1970	0
168	20250326	164400	206762410	1970	1970	1970	1970	0
169	20250326	164300	206762410	1970	1970	1970	1970	0
170	20250326	164200	206762410	1970	1970	1970	1970	0
171	20250326	164100	206762410	1970	1970	1970	1970	0
172	20250326	164000	206762410	1970	1970	1970	1970	0
173	20250326	163900	206762410	1970	1970	1970	1970	0
174	20250326	163800	206762410	1970	1970	1970	1970	0
175	20250326	163700	206762410	1970	1970	1970	1970	0
176	20250326	163600	206762410	1970	1970	1970	1970	0
177	20250326	163500	206762410	1970	1970	1970	1970	0
178	20250326	163400	206762410	1970	1970	1970	1970	0
179	20250326	163300	206762410	1970	1970	1970	1970	0
180	20250326	163200	206762410	1970	1970	1970	1970	0
181	20250326	163100	206762410	1970	1970	1970	1970	0
182	20250326	163000	206762410	1970	1970	1970	1970	1033
183	20250326	162900	206762410	1970	1970	1970	1970	0
184	20250326	162800	206762410	1970	1970	1970	1970	0
185	20250326	162700	206762410	1970	1970	1970	1970	0
186	20250326	162600	206762410	1970	1970	1970	1970	0
187	20250326	162500	206762410	1970	1970	1970	1970	0
188	20250326	162400	206762410	1970	1970	1970	1970	0
189	20250326	162300	206762410	1970	1970	1970	1970	0
190	20250326	162200	206762410	1970	1970	1970	1970	0
191	20250326	162100	206762410	1970	1970	1970	1970	0
192	20250326	162000	206762410	1970	1970	1970	1970	0
193	20250326	161900	206762410	1970	1970	1970	1970	0
194	20250326	161800	206762410	1970	1970	1970	1970	0
195	20250326	161700	206762410	1970	1970	1970	1970	0
196	20250326	161600	206762410	1970	1970	1970	1970	0
197	20250326	161500	206762410	1970	1970	1970	1970	0
198	20250326	161400	206762410	1970	1970	1970	1970	0
199	20250326	161300	206762410	1970	1970	1970	1970	0
200	20250326	161200	206762410	1970	1970	1970	1970	0
201	20250326	161100	206762410	1970	1970	1970	1970	0
202	20250326	161000	206762410	1970	1970	1970	1970	0
203	20250326	160900	206762410	1970	1970	1970	1970	0
204	20250326	160800	206762410	1970	1970	1970	1970	0
205	20250326	160700	206762410	1970	1970	1970	1970	0
206	20250326	160600	206762410	1970	1970	1970	1970	0
207	20250326	160500	206762410	1970	1970	1970	1970	0
208	20250326	160400	206762410	1970	1970	1970	1970	0
209	20250326	160300	206762410	1970	1970	1970	1970	0
210	20250326	160200	206762410	1970	1970	1970	1970	0
211	20250326	160100	206762410	1970	1970	1970	1970	0
212	20250326	160000	206762410	1970	1970	1970	1970	1033
213	20250326	155900	206762410	1970	1970	1970	1970	0
214	20250326	155800	206762410	1970	1970	1970	1970	0
215	20250326	155700	206762410	1970	1970	1970	1970	0
216	20250326	155600	206762410	1970	1970	1970	1970	0
217	20250326	155500	206762410	1970	1970	1970	1970	0
218	20250326	155400	206762410	1970	1970	1970	1970	0
219	20250326	155300	206762410	1970	1970	1970	1970	0
220	20250326	155200	206762410	1970	1970	1970	1970	0
221	20250326	155100	206762410	1970	1970	1970	1970	0
222	20250326	155000	206762410	1970	1970	1970	1970	0
223	20250326	154900	206762410	1970	1970	1970	1970	0
224	20250326	154800	206762410	1970	1970	1970	1970	0
225	20250326	154700	206762410	1970	1970	1970	1970	0
226	20250326	154600	206762410	1970	1970	1970	1970	0
227	20250326	154500	206762410	1970	1970	1970	1970	0
228	20250326	154400	206762410	1970	1970	1970	1970	0
229	20250326	154300	206762410	1970	1970	1970	1970	0
230	20250326	154200	206762410	1970	1970	1970	1970	0
231	20250326	154100	206762410	1970	1970	1970	1970	0
232	20250326	154000	206762410	1970	1970	1970	1970	0
233	20250326	153900	206762410	1970	1970	1970	1970	0
234	20250326	153800	206762410	1970	1970	1970	1970	0
235	20250326	153700	206762410	1970	1970	1970	1970	0
236	20250326	153600	206762410	1970	1970	1970	1970	0
237	20250326	153500	206762410	1970	1970	1970	1970	0
238	20250326	153400	206762410	1970	1970	1970	1970	0
239	20250326	153300	206762410	1970	1970	1970	1970	0
240	20250326	153200	206762410	1970	1970	1970	1970	0
241	20250326	153100	206762410	1970	1970	1970	1970	0
242	20250326	153000	206762410	1970	1970	1970	1970	2066
243	20250326	152900	204727400	1974	1974	1974	1974	0
244	20250326	152800	204727400	1974	1974	1974	1974	0
245	20250326	152700	204727400	1974	1974	1974	1974	0
246	20250326	152600	204727400	1974	1974	1974	1974	0
247	20250326	152500	204727400	1974	1974	1974	1974	0
248	20250326	152400	204727400	1974	1974	1974	1974	0
249	20250326	152300	204727400	1974	1974	1974	1974	0
250	20250326	152200	204727400	1974	1974	1974	1974	0
251	20250326	152100	204727400	1974	1974	1974	1974	0
252	20250326	152000	204727400	1974	1974	1974	1974	0
253	20250326	151900	204727400	1974	1978	1978	1974	149
254	20250326	151800	204433002	1971	1971	1971	1971	2000
255	20250326	151700	200491002	1978	1978	1978	1978	1
256	20250326	151600	200489024	1973	1973	1973	1973	0
257	20250326	151500	200489024	1973	1970	1973	1969	1153
258	20250326	151400	198216394	1970	1970	1970	1970	201
259	20250326	151300	197820424	1970	1970	1970	1970	200
260	20250326	151200	197426424	1970	1970	1970	1970	1500
261	20250326	151100	194471424	1970	1970	1970	1970	0
262	20250326	151000	194471424	1970	1970	1970	1970	0
263	20250326	150900	194471424	1970	1973	1973	1970	75
264	20250326	150800	194323556	1973	1973	1973	1973	16
265	20250326	150700	194291988	1973	1973	1973	1973	119
266	20250326	150600	194057201	1973	1973	1973	1973	20
267	20250326	150500	194017741	1973	1972	1973	1972	2
268	20250326	150400	194013796	1973	1973	1973	1973	0
269	20250326	150300	194013796	1973	1973	1973	1973	91
270	20250326	150200	193834253	1974	1974	1974	1974	158
271	20250326	150100	193522361	1975	1977	1977	1975	30
272	20250326	150000	193463081	1978	1978	1978	1978	10
273	20250326	145900	193443301	1978	1978	1978	1978	4
274	20250326	145800	193435389	1978	1978	1978	1978	50
275	20250326	145700	193336489	1978	1978	1978	1978	0
276	20250326	145600	193336489	1978	1978	1978	1978	0
277	20250326	145500	193336489	1978	1978	1978	1978	0
278	20250326	145400	193336489	1978	1978	1978	1978	6
279	20250326	145300	193324621	1978	1978	1978	1978	8
280	20250326	145200	193308797	1970	1970	1970	1970	10
281	20250326	145100	193289097	1978	1978	1978	1978	1
282	20250326	145000	193287119	1978	1978	1978	1978	0
283	20250326	144900	193287119	1978	1970	1978	1970	101
284	20250326	144800	193088141	1970	1970	1970	1970	0
285	20250326	144700	193088141	1970	1970	1970	1970	0
286	20250326	144600	193088141	1970	1970	1970	1970	5
287	20250326	144500	193078291	1968	1968	1968	1968	0
288	20250326	144400	193078291	1968	1968	1968	1968	0
289	20250326	144300	193078291	1968	1968	1968	1968	0
290	20250326	144200	193078291	1968	1968	1968	1968	0
291	20250326	144100	193078291	1968	1968	1968	1968	1518
292	20250326	144000	190090867	1979	1979	1979	1979	0
293	20250326	143900	190090867	1979	1979	1979	1979	0
294	20250326	143800	190090867	1979	1979	1979	1979	45
295	20250326	143700	190001812	1979	1979	1979	1979	0
296	20250326	143600	190001812	1979	1979	1979	1979	1
297	20250326	143500	189999833	1979	1979	1979	1979	5
298	20250326	143400	189989938	1979	1979	1979	1979	10
299	20250326	143300	189970148	1967	1967	1967	1967	0
300	20250326	143200	189970148	1967	1967	1967	1967	0
301	20250326	143100	189970148	1967	1967	1967	1967	0
302	20250326	143000	189970148	1967	1967	1967	1967	0
303	20250326	142900	189970148	1967	1967	1967	1967	0
304	20250326	142800	189970148	1967	1967	1967	1967	0
305	20250326	142700	189970148	1967	1967	1967	1967	172
306	20250326	142600	189631824	1980	1980	1980	1980	0
307	20250326	142500	189631824	1980	1980	1980	1980	0
308	20250326	142400	189631824	1980	1980	1980	1980	0
309	20250326	142300	189631824	1980	1980	1980	1980	0
310	20250326	142200	189631824	1980	1980	1980	1980	0
311	20250326	142100	189631824	1980	1980	1980	1980	1
312	20250326	142000	189629844	1967	1967	1967	1967	0
313	20250326	141900	189629844	1967	1967	1967	1967	0
314	20250326	141800	189629844	1967	1970	1970	1967	2000
315	20250326	141700	185693912	1971	1971	1971	1971	0
316	20250326	141600	185693912	1971	1971	1971	1971	25
317	20250326	141500	185644637	1971	1972	1972	1971	706
318	20250326	141400	184252455	1972	1972	1972	1972	0
319	20250326	141300	184252455	1972	1972	1972	1972	0
320	20250326	141200	184252455	1972	1978	1978	1972	10000
321	20250326	141100	164504189	1980	1980	1980	1980	0
322	20250326	141000	164504189	1980	1980	1980	1980	429
323	20250326	140900	163654769	1980	1980	1980	1980	0
324	20250326	140800	163654769	1980	1980	1980	1980	0
325	20250326	140700	163654769	1980	1980	1980	1980	0
326	20250326	140600	163654769	1980	1980	1980	1980	0
327	20250326	140500	163654769	1980	1980	1980	1980	0
328	20250326	140400	163654769	1980	1980	1980	1980	0
329	20250326	140300	163654769	1980	1980	1980	1980	0
330	20250326	140200	163654769	1980	1980	1980	1980	0
331	20250326	140100	163654769	1980	1980	1980	1980	100
332	20250326	140000	163456769	1981	1981	1981	1981	0
333	20250326	135900	163456769	1981	1980	1981	1980	29
334	20250326	135800	163399329	1978	1978	1978	1978	1
335	20250326	135700	163397351	1978	1978	1978	1978	5
336	20250326	135600	163387461	1978	1978	1978	1978	0
337	20250326	135500	163387461	1978	1978	1978	1978	5
338	20250326	135400	163377571	1979	1981	1981	1979	12
339	20250326	135300	163353809	1981	1981	1981	1981	50
340	20250326	135200	163254759	1978	1978	1978	1978	0
341	20250326	135100	163254759	1978	1978	1978	1978	0
342	20250326	135000	163254759	1978	1978	1978	1978	0
343	20250326	134900	163254759	1978	1978	1978	1978	0
344	20250326	134800	163254759	1978	1978	1978	1978	0
345	20250326	134700	163254759	1978	1978	1978	1978	0
346	20250326	134600	163254759	1978	1978	1978	1978	0
347	20250326	134500	163254759	1978	1978	1978	1978	24
348	20250326	134400	163207287	1979	1979	1979	1979	6
349	20250326	134300	163195413	1979	1979	1979	1979	0
350	20250326	134200	163195413	1979	1979	1979	1979	0
351	20250326	134100	163195413	1979	1979	1979	1979	5
352	20250326	134000	163185518	1978	1978	1978	1978	0
353	20250326	133900	163185518	1978	1978	1978	1978	10
354	20250326	133800	163165738	1982	1982	1982	1982	1
355	20250326	133700	163163756	1982	1982	1982	1982	0
356	20250326	133600	163163756	1982	1982	1982	1982	2970
357	20250326	133500	157277216	1982	1978	1982	1977	1528
358	20250326	133400	154254278	1978	1978	1978	1978	1
359	20250326	133300	154252300	1979	1979	1979	1979	0
360	20250326	133200	154252300	1979	1979	1979	1979	0
361	20250326	133100	154252300	1979	1979	1979	1979	0
362	20250326	133000	154252300	1979	1979	1979	1979	527
363	20250326	132900	153209367	1976	1976	1976	1976	0
364	20250326	132800	153209367	1976	1976	1976	1976	0
365	20250326	132700	153209367	1976	1976	1976	1976	0
366	20250326	132600	153209367	1976	1976	1976	1976	24
367	20250326	132500	153161943	1976	1976	1976	1976	0
368	20250326	132400	153161943	1976	1976	1976	1976	0
369	20250326	132300	153161943	1976	1976	1976	1976	0
370	20250326	132200	153161943	1976	1976	1976	1976	0
371	20250326	132100	153161943	1976	1976	1976	1976	0
372	20250326	132000	153161943	1976	1976	1976	1976	50
373	20250326	131900	153063143	1976	1976	1976	1976	40
374	20250326	131800	152984103	1976	1976	1976	1976	0
375	20250326	131700	152984103	1976	1976	1976	1976	50
376	20250326	131600	152885303	1979	1979	1979	1979	0
377	20250326	131500	152885303	1979	1976	1979	1976	500
378	20250326	131400	151896103	1976	1976	1976	1976	2
379	20250326	131300	151892151	1983	1983	1983	1983	0
380	20250326	131200	151892151	1983	1979	1983	1979	979
381	20250326	131100	149954530	1979	1979	1979	1976	1068
382	20250326	131000	147840961	1976	1976	1976	1976	0
383	20250326	130900	147840961	1976	1976	1976	1976	0
384	20250326	130800	147840961	1976	1976	1976	1976	1
385	20250326	130700	147838985	1983	1983	1983	1983	15
386	20250326	130600	147809240	1983	1983	1983	1983	10
387	20250326	130500	147789410	1976	1976	1976	1976	0
388	20250326	130400	147789410	1976	1976	1976	1976	0
389	20250326	130300	147789410	1976	1976	1976	1976	0
390	20250326	130200	147789410	1976	1980	1980	1976	455
391	20250326	130100	146889716	1980	1980	1980	1980	0
392	20250326	130000	146889716	1980	1980	1980	1980	0
393	20250326	125900	146889716	1980	1980	1980	1980	0
394	20250326	125800	146889716	1980	1980	1980	1980	0
395	20250326	125700	146889716	1980	1980	1980	1980	345
396	20250326	125600	146206616	1983	1983	1983	1983	5
397	20250326	125500	146196701	1983	1983	1983	1983	0
398	20250326	125400	146196701	1983	1983	1983	1983	0
399	20250326	125300	146196701	1983	1983	1983	1983	0
400	20250326	125200	146196701	1983	1983	1983	1983	0
401	20250326	125100	146196701	1983	1983	1983	1983	0
402	20250326	125000	146196701	1983	1983	1983	1983	16
403	20250326	124900	146164973	1980	1980	1980	1980	0
404	20250326	124800	146164973	1980	1980	1980	1980	0
405	20250326	124700	146164973	1980	1980	1980	1980	0
406	20250326	124600	146164973	1980	1980	1980	1980	0
407	20250326	124500	146164973	1980	1980	1980	1980	150
408	20250326	124400	145867973	1980	1980	1980	1980	0
409	20250326	124300	145867973	1980	1980	1980	1980	0
410	20250326	124200	145867973	1980	1980	1980	1980	0
411	20250326	124100	145867973	1980	1980	1980	1980	0
412	20250326	124000	145867973	1980	1980	1980	1980	0
413	20250326	123900	145867973	1980	1980	1980	1980	0
414	20250326	123800	145867973	1980	1980	1980	1980	0
415	20250326	123700	145867973	1980	1980	1980	1980	0
416	20250326	123600	145867973	1980	1980	1980	1980	0
417	20250326	123500	145867973	1980	1980	1980	1980	0
418	20250326	123400	145867973	1980	1980	1980	1980	0
419	20250326	123300	145867973	1980	1980	1980	1980	0
420	20250326	123200	145867973	1980	1980	1980	1980	0
421	20250326	123100	145867973	1980	1980	1980	1980	26
422	20250326	123000	145816493	1980	1980	1980	1980	1084
423	20250326	122900	143670173	1980	1980	1980	1980	0
424	20250326	122800	143670173	1980	1980	1980	1980	0
425	20250326	122700	143670173	1980	1980	1980	1980	1
426	20250326	122600	143668193	1980	1980	1980	1980	1440
427	20250326	122500	140816993	1980	1980	1980	1980	0
428	20250326	122400	140816993	1980	1980	1980	1980	0
429	20250326	122300	140816993	1980	1980	1980	1980	0
430	20250326	122200	140816993	1980	1980	1980	1980	0
431	20250326	122100	140816993	1980	1980	1980	1980	0
432	20250326	122000	140816993	1980	1980	1980	1980	4
433	20250326	121900	140809073	1980	1980	1980	1980	111
434	20250326	121800	140589293	1980	1980	1980	1980	40
435	20250326	121700	140510093	1980	1980	1980	1980	0
436	20250326	121600	140510093	1980	1980	1980	1980	0
437	20250326	121500	140510093	1980	1980	1980	1980	10
438	20250326	121400	140490293	1980	1980	1980	1980	0
439	20250326	121300	140490293	1980	1980	1980	1980	0
440	20250326	121200	140490293	1980	1981	1981	1980	502
441	20250326	121100	139496332	1981	1981	1981	1981	0
442	20250326	121000	139496332	1981	1981	1981	1981	9
443	20250326	120900	139478503	1982	1982	1982	1982	201
444	20250326	120800	139080121	1982	1982	1982	1982	2
445	20250326	120700	139076157	1983	1983	1983	1983	0
446	20250326	120600	139076157	1983	1983	1983	1983	0
447	20250326	120500	139076157	1983	1983	1983	1983	0
448	20250326	120400	139076157	1983	1983	1983	1983	0
449	20250326	120300	139076157	1983	1983	1983	1983	0
450	20250326	120200	139076157	1983	1983	1983	1983	0
451	20250326	120100	139076157	1983	1983	1983	1983	0
452	20250326	120000	139076157	1983	1983	1983	1983	0
453	20250326	115900	139076157	1983	1983	1983	1983	0
454	20250326	115800	139076157	1983	1983	1983	1983	0
455	20250326	115700	139076157	1983	1979	1983	1979	948
456	20250326	115600	137197185	1978	1978	1978	1978	50
457	20250326	115500	137098285	1975	1975	1975	1975	0
458	20250326	115400	137098285	1975	1975	1975	1975	85
459	20250326	115300	136930410	1975	1975	1975	1975	0
460	20250326	115200	136930410	1975	1975	1975	1975	0
461	20250326	115100	136930410	1975	1975	1975	1975	0
462	20250326	115000	136930410	1975	1975	1975	1975	1394
463	20250326	114900	134177260	1975	1975	1975	1975	0
464	20250326	114800	134177260	1975	1975	1975	1975	0
465	20250326	114700	134177260	1975	1975	1975	1975	290
466	20250326	114600	133604510	1978	1978	1978	1978	246
467	20250326	114500	133117922	1975	1975	1975	1975	0
468	20250326	114400	133117922	1975	1975	1975	1975	0
469	20250326	114300	133117922	1975	1975	1975	1975	0
470	20250326	114200	133117922	1975	1975	1975	1975	0
471	20250326	114100	133117922	1975	1975	1975	1975	550
472	20250326	114000	132031672	1975	1975	1975	1975	0
473	20250326	113900	132031672	1975	1978	1978	1975	150
474	20250326	113800	131735076	1978	1978	1978	1978	0
475	20250326	113700	131735076	1978	1978	1978	1978	0
476	20250326	113600	131735076	1978	1979	1979	1978	6
477	20250326	113500	131723206	1980	1980	1980	1980	0
478	20250326	113400	131723206	1980	1980	1980	1980	0
479	20250326	113300	131723206	1980	1980	1980	1980	0
480	20250326	113200	131723206	1980	1980	1980	1980	0
481	20250326	113100	131723206	1980	1980	1980	1980	0
482	20250326	113000	131723206	1980	1980	1980	1980	1
483	20250326	112900	131721226	1980	1980	1980	1980	0
484	20250326	112800	131721226	1980	1980	1980	1980	0
485	20250326	112700	131721226	1980	1980	1980	1980	0
486	20250326	112600	131721226	1980	1980	1980	1980	0
487	20250326	112500	131721226	1980	1980	1980	1980	0
488	20250326	112400	131721226	1980	1980	1980	1980	140
489	20250326	112300	131444026	1980	1980	1980	1980	1
490	20250326	112200	131442046	1981	1981	1981	1981	100
491	20250326	112100	131243946	1981	1981	1981	1981	0
492	20250326	112000	131243946	1981	1981	1981	1981	165
493	20250326	111900	130917081	1983	1983	1983	1983	0
494	20250326	111800	130917081	1983	1983	1983	1983	0
495	20250326	111700	130917081	1983	1984	1984	1983	35
496	20250326	111600	130847666	1984	1984	1984	1984	0
497	20250326	111500	130847666	1984	1984	1984	1984	0
498	20250326	111400	130847666	1984	1984	1984	1984	0
499	20250326	111300	130847666	1984	1984	1984	1984	0
500	20250326	111200	130847666	1984	1984	1985	1984	1396
501	20250326	111100	128078000	1984	1984	1984	1984	1
502	20250326	111000	128076016	1984	1984	1984	1984	0
503	20250326	110900	128076016	1984	1984	1984	1983	124
504	20250326	110800	127830017	1985	1985	1985	1985	0
505	20250326	110700	127830017	1985	1985	1985	1985	1
506	20250326	110600	127828032	1985	1985	1985	1985	3
507	20250326	110500	127822077	1985	1987	1987	1985	881
508	20250326	110400	126071537	1985	1984	1985	1984	101
509	20250326	110300	125871152	1989	1989	1989	1989	1
510	20250326	110200	125869163	1989	1989	1989	1989	205
511	20250326	110100	125461418	1989	1989	1989	1989	0
512	20250326	110000	125461418	1989	1987	1989	1985	3
513	20250326	105900	125455457	1989	1989	1989	1989	1
514	20250326	105800	125453468	1983	1986	1989	1983	6
515	20250326	105700	125441553	1989	1989	1989	1986	52
516	20250326	105600	125338128	1990	1990	1990	1990	13
517	20250326	105500	125312258	1990	1990	1990	1990	0
518	20250326	105400	125312258	1990	1990	1990	1990	100
519	20250326	105300	125113258	1988	1991	1991	1988	20
520	20250326	105200	125073464	1991	1986	1991	1986	10
521	20250326	105100	125053564	1991	1990	1991	1990	315
522	20250326	105000	124426696	1990	1990	1990	1990	20
523	20250326	104900	124386896	1990	1990	1990	1990	80
524	20250326	104800	124227696	1990	1990	1990	1990	0
525	20250326	104700	124227696	1990	1990	1990	1990	0
526	20250326	104600	124227696	1990	1990	1990	1990	1
527	20250326	104500	124225706	1990	1990	1990	1990	0
528	20250326	104400	124225706	1990	1990	1990	1990	2
529	20250326	104300	124221726	1990	1990	1990	1990	0
530	20250326	104200	124221726	1990	1990	1990	1990	2
531	20250326	104100	124217746	1990	1990	1990	1990	251
532	20250326	104000	123718256	1990	1990	1990	1990	10
533	20250326	103900	123698356	1990	1990	1990	1990	1
534	20250326	103800	123696366	1984	1990	1990	1984	12
535	20250326	103700	123672546	1984	1983	1989	1982	432
536	20250326	103600	122814000	1984	1986	1988	1984	1012
537	20250326	103500	120802356	1986	1986	1986	1986	3
538	20250326	103400	120796398	1985	1984	1985	1984	1400
539	20250326	103300	118017798	1985	1979	1985	1979	7947
540	20250326	103200	102277133	1978	1976	1978	1976	3175
541	20250326	103100	95997871	1976	1976	1976	1976	7
542	20250326	103000	95984039	1975	1975	1975	1975	1
543	20250326	102900	95982064	1976	1976	1976	1976	20
544	20250326	102800	95942544	1976	1976	1976	1976	0
545	20250326	102700	95942544	1976	1976	1976	1976	0
546	20250326	102600	95942544	1976	1976	1976	1976	0
547	20250326	102500	95942544	1976	1976	1976	1976	5
548	20250326	102400	95932664	1977	1977	1977	1977	0
549	20250326	102300	95932664	1977	1966	1977	1966	13
550	20250326	102200	95906974	1966	1966	1966	1966	1
551	20250326	102100	95905008	1977	1977	1977	1977	0
552	20250326	102000	95905008	1977	1977	1977	1977	1
553	20250326	101900	95903031	1978	1978	1978	1978	0
554	20250326	101800	95903031	1978	1978	1978	1978	0
555	20250326	101700	95903031	1978	1978	1978	1978	0
556	20250326	101600	95903031	1978	1976	1978	1976	900
557	20250326	101500	94123231	1978	1976	1979	1976	9467
558	20250326	101400	75404841	1976	1974	1976	1974	3662
559	20250326	101300	68173863	1973	1970	1973	1970	3435
560	20250326	101200	61405935	1966	1966	1966	1966	4
561	20250326	101100	61398071	1966	1966	1966	1966	0
562	20250326	101000	61398071	1966	1966	1966	1966	10
563	20250326	100900	61378411	1964	1964	1964	1964	0
564	20250326	100800	61378411	1964	1964	1964	1964	250
565	20250326	100700	60887411	1970	1970	1970	1970	0
566	20250326	100600	60887411	1970	1970	1970	1970	201
567	20250326	100500	60491441	1970	1970	1970	1970	0
568	20250326	100400	60491441	1970	1970	1970	1970	1
569	20250326	100300	60489471	1963	1963	1963	1963	0
570	20250326	100200	60489471	1963	1963	1963	1963	0
571	20250326	100100	60489471	1963	1963	1963	1963	20
572	20250326	100000	60450211	1963	1964	1964	1963	1500
573	20250326	095900	57505511	1963	1963	1963	1963	0
574	20250326	095800	57505511	1963	1968	1968	1963	259
575	20250326	095700	56996318	1968	1968	1968	1968	0
576	20250326	095600	56996318	1968	1968	1968	1968	0
577	20250326	095500	56996318	1968	1968	1968	1968	0
578	20250326	095400	56996318	1968	1968	1968	1968	50
579	20250326	095300	56897918	1968	1968	1968	1968	0
580	20250326	095200	56897918	1968	1968	1968	1968	49
581	20250326	095100	56801486	1968	1968	1968	1968	8
582	20250326	095000	56785742	1962	1962	1962	1962	927
583	20250326	094900	54966968	1962	1962	1962	1962	3
584	20250326	094800	54961082	1961	1961	1961	1961	0
585	20250326	094700	54961082	1961	1967	1967	1961	1634
586	20250326	094600	51751817	1968	1968	1968	1968	0
587	20250326	094500	51751817	1968	1968	1968	1968	77
588	20250326	094400	51600281	1973	1973	1973	1973	5
589	20250326	094300	51590416	1968	1973	1973	1968	4
590	20250326	094200	51582539	1973	1973	1973	1973	0
591	20250326	094100	51582539	1973	1973	1973	1973	0
592	20250326	094000	51582539	1973	1973	1973	1973	300
593	20250326	093900	50990639	1974	1974	1974	1974	0
594	20250326	093800	50990639	1974	1974	1974	1974	1
595	20250326	093700	50988665	1974	1972	1974	1972	3173
596	20250326	093600	44728477	1972	1972	1973	1972	1881
597	20250326	093500	41019144	1972	1974	1974	1966	47
598	20250326	093400	40926666	1973	1973	1973	1973	1804
599	20250326	093300	37367374	1966	1972	1973	1966	335
600	20250326	093200	36706698	1972	1973	1973	1972	2
601	20250326	093100	36702753	1973	1972	1973	1972	252
602	20250326	093000	36205754	1972	1968	1972	1968	312
603	20250326	092900	35591730	1973	1973	1973	1973	10
604	20250326	092800	35572000	1969	1969	1969	1969	0
605	20250326	092700	35572000	1969	1971	1971	1969	115
606	20250326	092600	35345351	1973	1973	1973	1973	566
607	20250326	092500	34228633	1973	1973	1974	1973	485
608	20250326	092400	33271678	1973	1973	1973	1973	3
609	20250326	092300	33265759	1968	1970	1970	1968	464
610	20250326	092200	32351711	1970	1968	1970	1968	6442
611	20250326	092100	19666676	1965	1965	1965	1965	78
612	20250326	092000	19513406	1967	1967	1967	1967	20
613	20250326	091900	19474066	1968	1968	1968	1968	2905
614	20250326	091800	13757026	1968	1968	1968	1968	4
615	20250326	091700	13749154	1968	1968	1968	1968	3
616	20250326	091600	13743250	1961	1961	1961	1961	0
617	20250326	091500	13743250	1961	1962	1962	1961	693
618	20250326	091400	12384264	1963	1963	1963	1963	12
619	20250326	091300	12360708	1963	1963	1963	1961	230
620	20250326	091200	11909258	1960	1960	1960	1960	0
621	20250326	091100	11909258	1960	1960	1960	1960	1200
622	20250326	091000	9557258	1960	1960	1962	1960	566
623	20250326	090900	8447894	1962	1962	1962	1962	57
624	20250326	090800	8336060	1962	1962	1962	1962	332
625	20250326	090700	7684676	1962	1962	1962	1962	70
626	20250326	090600	7547336	1963	1965	1965	1963	8
627	20250326	090500	7531626	1965	1965	1965	1965	0
628	20250326	090400	7531626	1965	1966	1966	1965	102
629	20250326	090300	7331194	1977	1977	1977	1977	1
630	20250326	090200	7329217	1968	1968	1968	1968	1623
631	20250326	090100	4135153	1968	1965	1968	1965	643
632	20250326	090000	2871400	1960	1960	1960	1960	1465