KissMeData/003520/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	184000	396800423	1980	1980	1980	1980	22522
3	20250321	183900	396800423	1980	1980	1980	1980	0
4	20250321	183800	396800423	1980	1980	1980	1980	0
5	20250321	183700	396800423	1980	1980	1980	1980	0
6	20250321	183600	396800423	1980	1980	1980	1980	0
7	20250321	183500	396800423	1980	1980	1980	1980	0
8	20250321	183400	396800423	1980	1980	1980	1980	0
9	20250321	183300	396800423	1980	1980	1980	1980	0
10	20250321	183200	396800423	1980	1980	1980	1980	0
11	20250321	183100	396800423	1980	1980	1980	1980	0
12	20250321	183000	396800423	1980	1980	1980	1980	0
13	20250321	182900	396800423	1980	1980	1980	1980	0
14	20250321	182800	396800423	1980	1980	1980	1980	0
15	20250321	182700	396800423	1980	1980	1980	1980	0
16	20250321	182600	396800423	1980	1980	1980	1980	0
17	20250321	182500	396800423	1980	1980	1980	1980	0
18	20250321	182400	396800423	1980	1980	1980	1980	0
19	20250321	182300	396800423	1980	1980	1980	1980	0
20	20250321	182200	396800423	1980	1980	1980	1980	0
21	20250321	182100	396800423	1980	1980	1980	1980	0
22	20250321	182000	396800423	1980	1980	1980	1980	0
23	20250321	181900	396800423	1980	1980	1980	1980	0
24	20250321	181800	396800423	1980	1980	1980	1980	0
25	20250321	181700	396800423	1980	1980	1980	1980	0
26	20250321	181600	396800423	1980	1980	1980	1980	0
27	20250321	181500	396800423	1980	1980	1980	1980	0
28	20250321	181400	396800423	1980	1980	1980	1980	0
29	20250321	181300	396800423	1980	1980	1980	1980	0
30	20250321	181200	396800423	1980	1980	1980	1980	0
31	20250321	181100	396800423	1980	1980	1980	1980	0
32	20250321	181000	396800423	1980	1980	1980	1980	22522
33	20250321	180900	396800423	1980	1980	1980	1980	0
34	20250321	180800	396800423	1980	1980	1980	1980	0
35	20250321	180700	396800423	1980	1980	1980	1980	0
36	20250321	180600	396800423	1980	1980	1980	1980	0
37	20250321	180500	396800423	1980	1980	1980	1980	0
38	20250321	180400	396800423	1980	1980	1980	1980	0
39	20250321	180300	396800423	1980	1980	1980	1980	0
40	20250321	180200	396800423	1980	1980	1980	1980	0
41	20250321	180100	396800423	1980	1980	1980	1980	0
42	20250321	180000	396800423	1980	1980	1980	1980	0
43	20250321	175900	396800423	1980	1980	1980	1980	0
44	20250321	175800	396800423	1980	1980	1980	1980	0
45	20250321	175700	396800423	1980	1980	1980	1980	0
46	20250321	175600	396800423	1980	1980	1980	1980	0
47	20250321	175500	396800423	1980	1980	1980	1980	0
48	20250321	175400	396800423	1980	1980	1980	1980	0
49	20250321	175300	396800423	1980	1980	1980	1980	0
50	20250321	175200	396800423	1980	1980	1980	1980	0
51	20250321	175100	396800423	1980	1980	1980	1980	0
52	20250321	175000	396800423	1980	1980	1980	1980	0
53	20250321	174900	396800423	1980	1980	1980	1980	0
54	20250321	174800	396800423	1980	1980	1980	1980	0
55	20250321	174700	396800423	1980	1980	1980	1980	0
56	20250321	174600	396800423	1980	1980	1980	1980	0
57	20250321	174500	396800423	1980	1980	1980	1980	0
58	20250321	174400	396800423	1980	1980	1980	1980	0
59	20250321	174300	396800423	1980	1980	1980	1980	0
60	20250321	174200	396800423	1980	1980	1980	1980	0
61	20250321	174100	396800423	1980	1980	1980	1980	0
62	20250321	174000	396800423	1980	1980	1980	1980	22522
63	20250321	173900	396800423	1980	1980	1980	1980	0
64	20250321	173800	396800423	1980	1980	1980	1980	0
65	20250321	173700	396800423	1980	1980	1980	1980	0
66	20250321	173600	396800423	1980	1980	1980	1980	0
67	20250321	173500	396800423	1980	1980	1980	1980	0
68	20250321	173400	396800423	1980	1980	1980	1980	0
69	20250321	173300	396800423	1980	1980	1980	1980	0
70	20250321	173200	396800423	1980	1980	1980	1980	0
71	20250321	173100	396800423	1980	1980	1980	1980	0
72	20250321	173000	396800423	1980	1980	1980	1980	0
73	20250321	172900	396800423	1980	1980	1980	1980	0
74	20250321	172800	396800423	1980	1980	1980	1980	0
75	20250321	172700	396800423	1980	1980	1980	1980	0
76	20250321	172600	396800423	1980	1980	1980	1980	0
77	20250321	172500	396800423	1980	1980	1980	1980	0
78	20250321	172400	396800423	1980	1980	1980	1980	0
79	20250321	172300	396800423	1980	1980	1980	1980	0
80	20250321	172200	396800423	1980	1980	1980	1980	0
81	20250321	172100	396800423	1980	1980	1980	1980	0
82	20250321	172000	396800423	1980	1980	1980	1980	0
83	20250321	171900	396800423	1980	1980	1980	1980	0
84	20250321	171800	396800423	1980	1980	1980	1980	0
85	20250321	171700	396800423	1980	1980	1980	1980	0
86	20250321	171600	396800423	1980	1980	1980	1980	0
87	20250321	171500	396800423	1980	1980	1980	1980	0
88	20250321	171400	396800423	1980	1980	1980	1980	0
89	20250321	171300	396800423	1980	1980	1980	1980	0
90	20250321	171200	396800423	1980	1980	1980	1980	0
91	20250321	171100	396800423	1980	1980	1980	1980	0
92	20250321	171000	396800423	1980	1980	1980	1980	22522
93	20250321	170900	396800423	1980	1980	1980	1980	0
94	20250321	170800	396800423	1980	1980	1980	1980	0
95	20250321	170700	396800423	1980	1980	1980	1980	0
96	20250321	170600	396800423	1980	1980	1980	1980	0
97	20250321	170500	396800423	1980	1980	1980	1980	0
98	20250321	170400	396800423	1980	1980	1980	1980	0
99	20250321	170300	396800423	1980	1980	1980	1980	0
100	20250321	170200	396800423	1980	1980	1980	1980	0
101	20250321	170100	396800423	1980	1980	1980	1980	0
102	20250321	170000	396800423	1980	1980	1980	1980	0
103	20250321	165900	396800423	1980	1980	1980	1980	0
104	20250321	165800	396800423	1980	1980	1980	1980	0
105	20250321	165700	396800423	1980	1980	1980	1980	0
106	20250321	165600	396800423	1980	1980	1980	1980	0
107	20250321	165500	396800423	1980	1980	1980	1980	0
108	20250321	165400	396800423	1980	1980	1980	1980	0
109	20250321	165300	396800423	1980	1980	1980	1980	0
110	20250321	165200	396800423	1980	1980	1980	1980	0
111	20250321	165100	396800423	1980	1980	1980	1980	0
112	20250321	165000	396800423	1980	1980	1980	1980	0
113	20250321	164900	396800423	1980	1980	1980	1980	0
114	20250321	164800	396800423	1980	1980	1980	1980	0
115	20250321	164700	396800423	1980	1980	1980	1980	0
116	20250321	164600	396800423	1980	1980	1980	1980	0
117	20250321	164500	396800423	1980	1980	1980	1980	0
118	20250321	164400	396800423	1980	1980	1980	1980	0
119	20250321	164300	396800423	1980	1980	1980	1980	0
120	20250321	164200	396800423	1980	1980	1980	1980	0
121	20250321	164100	396800423	1980	1980	1980	1980	0
122	20250321	164000	396800423	1980	1980	1980	1980	22522
123	20250321	163900	396800423	1980	1980	1980	1980	0
124	20250321	163800	396800423	1980	1980	1980	1980	0
125	20250321	163700	396800423	1980	1980	1980	1980	0
126	20250321	163600	396800423	1980	1980	1980	1980	0
127	20250321	163500	396800423	1980	1980	1980	1980	0
128	20250321	163400	396800423	1980	1980	1980	1980	0
129	20250321	163300	396800423	1980	1980	1980	1980	0
130	20250321	163200	396800423	1980	1980	1980	1980	0
131	20250321	163100	396800423	1980	1980	1980	1980	0
132	20250321	163000	396800423	1980	1980	1980	1980	0
133	20250321	162900	396800423	1980	1980	1980	1980	0
134	20250321	162800	396800423	1980	1980	1980	1980	0
135	20250321	162700	396800423	1980	1980	1980	1980	0
136	20250321	162600	396800423	1980	1980	1980	1980	0
137	20250321	162500	396800423	1980	1980	1980	1980	0
138	20250321	162400	396800423	1980	1980	1980	1980	0
139	20250321	162300	396800423	1980	1980	1980	1980	0
140	20250321	162200	396800423	1980	1980	1980	1980	0
141	20250321	162100	396800423	1980	1980	1980	1980	0
142	20250321	162000	396800423	1980	1980	1980	1980	0
143	20250321	161900	396800423	1980	1980	1980	1980	0
144	20250321	161800	396800423	1980	1980	1980	1980	0
145	20250321	161700	396800423	1980	1980	1980	1980	0
146	20250321	161600	396800423	1980	1980	1980	1980	0
147	20250321	161500	396800423	1980	1980	1980	1980	0
148	20250321	161400	396800423	1980	1980	1980	1980	0
149	20250321	161300	396800423	1980	1980	1980	1980	0
150	20250321	161200	396800423	1980	1980	1980	1980	0
151	20250321	161100	396800423	1980	1980	1980	1980	0
152	20250321	161000	396800423	1980	1980	1980	1980	22522
153	20250321	160900	396800423	1980	1980	1980	1980	0
154	20250321	160800	396800423	1980	1980	1980	1980	0
155	20250321	160700	396800423	1980	1980	1980	1980	0
156	20250321	160600	396800423	1980	1980	1980	1980	0
157	20250321	160500	396800423	1980	1980	1980	1980	0
158	20250321	160400	396800423	1980	1980	1980	1980	0
159	20250321	160300	396800423	1980	1980	1980	1980	0
160	20250321	160200	396800423	1980	1980	1980	1980	0
161	20250321	160100	396800423	1980	1980	1980	1980	0
162	20250321	160000	396800423	1980	1980	1980	1980	0
163	20250321	155900	396800423	1980	1980	1980	1980	0
164	20250321	155800	396800423	1980	1980	1980	1980	0
165	20250321	155700	396800423	1980	1980	1980	1980	0
166	20250321	155600	396800423	1980	1980	1980	1980	0
167	20250321	155500	396800423	1980	1980	1980	1980	0
168	20250321	155400	396800423	1980	1980	1980	1980	0
169	20250321	155300	396800423	1980	1980	1980	1980	0
170	20250321	155200	396800423	1980	1980	1980	1980	0
171	20250321	155100	396800423	1980	1980	1980	1980	0
172	20250321	155000	396800423	1980	1980	1980	1980	0
173	20250321	154900	396800423	1980	1980	1980	1980	0
174	20250321	154800	396800423	1980	1980	1980	1980	0
175	20250321	154700	396800423	1980	1980	1980	1980	0
176	20250321	154600	396800423	1980	1980	1980	1980	0
177	20250321	154500	396800423	1980	1980	1980	1980	0
178	20250321	154400	396800423	1980	1980	1980	1980	0
179	20250321	154300	396800423	1980	1980	1980	1980	0
180	20250321	154200	396800423	1980	1980	1980	1980	0
181	20250321	154100	396800423	1980	1980	1980	1980	0
182	20250321	154000	396800423	1980	1980	1980	1980	22522
183	20250321	153900	396800423	1980	1980	1980	1980	0
184	20250321	153800	396800423	1980	1980	1980	1980	0
185	20250321	153700	396800423	1980	1980	1980	1980	0
186	20250321	153600	396800423	1980	1980	1980	1980	0
187	20250321	153500	396800423	1980	1980	1980	1980	0
188	20250321	153400	396800423	1980	1980	1980	1980	0
189	20250321	153300	396800423	1980	1980	1980	1980	0
190	20250321	153200	396800423	1980	1980	1980	1980	0
191	20250321	153100	396800423	1980	1980	1980	1980	0
192	20250321	153000	396800423	1980	1980	1980	1980	22522
193	20250321	152900	352206863	1986	1986	1986	1986	0
194	20250321	152800	352206863	1986	1986	1986	1986	0
195	20250321	152700	352206863	1986	1986	1986	1986	0
196	20250321	152600	352206863	1986	1986	1986	1986	0
197	20250321	152500	352206863	1986	1986	1986	1986	0
198	20250321	152400	352206863	1986	1986	1986	1986	0
199	20250321	152300	352206863	1986	1986	1986	1986	0
200	20250321	152200	352206863	1986	1986	1986	1986	0
201	20250321	152100	352206863	1986	1986	1986	1986	0
202	20250321	152000	352206863	1986	1986	1986	1986	0
203	20250321	151900	352206863	1986	1984	1986	1984	348
204	20250321	151800	351516429	1986	1985	1986	1984	3002
205	20250321	151700	345558682	1986	1987	1987	1985	1284
206	20250321	151600	343008379	1987	1987	1987	1987	5
207	20250321	151500	342998444	1985	1986	1986	1985	2000
208	20250321	151400	339027246	1987	1987	1987	1987	0
209	20250321	151300	339027246	1987	1987	1987	1987	6
210	20250321	151200	339015324	1986	1987	1987	1986	1000
211	20250321	151100	337028513	1988	1988	1988	1988	111
212	20250321	151000	336807845	1988	1988	1988	1988	0
213	20250321	150900	336807845	1988	1988	1988	1988	1
214	20250321	150800	336805857	1988	1988	1988	1988	0
215	20250321	150700	336805857	1988	1988	1988	1988	2
216	20250321	150600	336801881	1988	1988	1988	1988	0
217	20250321	150500	336801881	1988	1988	1988	1988	2
218	20250321	150400	336797905	1987	1987	1987	1987	520
219	20250321	150300	335764665	1987	1987	1987	1987	6
220	20250321	150200	335752743	1987	1988	1988	1987	103
221	20250321	150100	335547989	1987	1987	1987	1987	531
222	20250321	150000	334492892	1988	1988	1988	1988	0
223	20250321	145900	334492892	1988	1988	1988	1988	0
224	20250321	145800	334492892	1988	1988	1988	1988	0
225	20250321	145700	334492892	1988	1988	1988	1988	0
226	20250321	145600	334492892	1988	1987	1988	1987	434
227	20250321	145500	333630435	1988	1988	1988	1988	1
228	20250321	145400	333628447	1987	1987	1987	1987	1092
229	20250321	145300	331458643	1986	1986	1986	1986	244
230	20250321	145200	330974059	1986	1986	1986	1986	0
231	20250321	145100	330974059	1986	1986	1986	1986	0
232	20250321	145000	330974059	1986	1986	1986	1986	0
233	20250321	144900	330974059	1986	1986	1986	1986	0
234	20250321	144800	330974059	1986	1986	1986	1986	0
235	20250321	144700	330974059	1986	1986	1986	1986	0
236	20250321	144600	330974059	1986	1986	1986	1986	0
237	20250321	144500	330974059	1986	1987	1987	1986	40
238	20250321	144400	330894599	1986	1986	1986	1986	60
239	20250321	144300	330775439	1986	1986	1986	1986	50
240	20250321	144200	330676139	1987	1987	1987	1987	13
241	20250321	144100	330650308	1987	1987	1987	1987	20
242	20250321	144000	330610568	1987	1987	1987	1987	7
243	20250321	143900	330596659	1987	1987	1987	1987	0
244	20250321	143800	330596659	1987	1987	1987	1987	0
245	20250321	143700	330596659	1987	1987	1987	1987	0
246	20250321	143600	330596659	1987	1987	1987	1987	0
247	20250321	143500	330596659	1987	1987	1987	1987	6
248	20250321	143400	330584737	1987	1987	1987	1987	2
249	20250321	143300	330580763	1987	1987	1987	1987	0
250	20250321	143200	330580763	1987	1987	1987	1987	20
251	20250321	143100	330541023	1986	1985	1986	1985	660
252	20250321	143000	329230466	1986	1986	1986	1986	35
253	20250321	142900	329160956	1986	1986	1986	1986	5
254	20250321	142800	329151026	1986	1986	1986	1986	0
255	20250321	142700	329151026	1986	1986	1986	1985	504
256	20250321	142600	328150582	1986	1986	1986	1986	10
257	20250321	142500	328130722	1986	1987	1987	1986	601
258	20250321	142400	326936594	1988	1988	1988	1988	0
259	20250321	142300	326936594	1988	1988	1988	1988	0
260	20250321	142200	326936594	1988	1988	1988	1988	0
261	20250321	142100	326936594	1988	1988	1988	1988	2
262	20250321	142000	326932618	1988	1988	1988	1988	0
263	20250321	141900	326932618	1988	1988	1988	1988	0
264	20250321	141800	326932618	1988	1988	1988	1988	0
265	20250321	141700	326932618	1988	1988	1988	1988	40
266	20250321	141600	326853098	1988	1988	1988	1988	37
267	20250321	141500	326779542	1988	1988	1988	1988	30
268	20250321	141400	326719902	1988	1988	1988	1988	0
269	20250321	141300	326719902	1988	1988	1988	1988	0
270	20250321	141200	326719902	1988	1988	1988	1988	1
271	20250321	141100	326717914	1988	1988	1988	1988	1
272	20250321	141000	326715926	1988	1988	1988	1988	0
273	20250321	140900	326715926	1988	1988	1988	1988	5
274	20250321	140800	326705986	1988	1988	1988	1988	0
275	20250321	140700	326705986	1988	1988	1988	1988	0
276	20250321	140600	326705986	1988	1988	1988	1988	0
277	20250321	140500	326705986	1988	1988	1988	1988	0
278	20250321	140400	326705986	1988	1988	1988	1988	0
279	20250321	140300	326705986	1988	1988	1988	1988	0
280	20250321	140200	326705986	1988	1988	1988	1988	42
281	20250321	140100	326622490	1987	1987	1987	1987	151
282	20250321	140000	326322453	1988	1988	1988	1988	0
283	20250321	135900	326322453	1988	1988	1988	1988	2
284	20250321	135800	326318477	1988	1988	1988	1988	42
285	20250321	135700	326234981	1988	1988	1988	1988	0
286	20250321	135600	326234981	1988	1988	1988	1988	0
287	20250321	135500	326234981	1988	1988	1988	1988	1
288	20250321	135400	326232993	1988	1988	1988	1988	0
289	20250321	135300	326232993	1988	1988	1988	1988	1800
290	20250321	135200	322654593	1988	1988	1988	1988	150
291	20250321	135100	322356393	1988	1988	1988	1988	298
292	20250321	135000	321763969	1989	1989	1989	1989	0
293	20250321	134900	321763969	1989	1989	1989	1989	45
294	20250321	134800	321674464	1989	1989	1989	1989	5
295	20250321	134700	321664519	1989	1989	1989	1989	577
296	20250321	134600	320516866	1990	1990	1990	1990	0
297	20250321	134500	320516866	1990	1990	1990	1990	2
298	20250321	134400	320512886	1990	1990	1990	1990	0
299	20250321	134300	320512886	1990	1990	1990	1990	2
300	20250321	134200	320508906	1990	1990	1990	1990	0
301	20250321	134100	320508906	1990	1989	1990	1989	2
302	20250321	134000	320504927	1989	1989	1989	1989	32
303	20250321	133900	320441279	1989	1989	1989	1989	0
304	20250321	133800	320441279	1989	1990	1990	1989	99
305	20250321	133700	320244295	1989	1989	1989	1989	111
306	20250321	133600	320023516	1989	1989	1989	1989	0
307	20250321	133500	320023516	1989	1990	1990	1989	13
308	20250321	133400	319997656	1990	1990	1990	1990	0
309	20250321	133300	319997656	1990	1990	1990	1990	501
310	20250321	133200	319000666	1990	1990	1990	1990	0
311	20250321	133100	319000666	1990	1990	1990	1990	0
312	20250321	133000	319000666	1990	1990	1990	1990	201
313	20250321	132900	318600676	1990	1990	1990	1990	1000
314	20250321	132800	316610676	1989	1989	1989	1989	120
315	20250321	132700	316371996	1989	1989	1989	1989	0
316	20250321	132600	316371996	1989	1989	1989	1989	0
317	20250321	132500	316371996	1989	1989	1989	1989	3
318	20250321	132400	316366029	1989	1989	1989	1989	0
319	20250321	132300	316366029	1989	1989	1989	1989	0
320	20250321	132200	316366029	1989	1989	1989	1989	0
321	20250321	132100	316366029	1989	1989	1989	1989	0
322	20250321	132000	316366029	1989	1989	1989	1989	0
323	20250321	131900	316366029	1989	1989	1989	1989	0
324	20250321	131800	316366029	1989	1989	1989	1989	5
325	20250321	131700	316356084	1988	1988	1988	1988	0
326	20250321	131600	316356084	1988	1988	1988	1988	16
327	20250321	131500	316324276	1988	1988	1988	1988	14
328	20250321	131400	316296444	1991	1988	1991	1988	18
329	20250321	131300	316260642	1988	1987	1990	1987	5878
330	20250321	131200	304569962	1986	1986	1986	1986	8
331	20250321	131100	304554074	1986	1985	1986	1985	302
332	20250321	131000	303954306	1985	1985	1985	1985	65
333	20250321	130900	303825281	1985	1985	1985	1985	0
334	20250321	130800	303825281	1985	1985	1985	1985	1372
335	20250321	130700	301101861	1986	1986	1986	1986	0
336	20250321	130600	301101861	1986	1986	1986	1986	0
337	20250321	130500	301101861	1986	1986	1986	1986	8
338	20250321	130400	301085973	1986	1986	1986	1986	10
339	20250321	130300	301066113	1986	1986	1986	1986	9
340	20250321	130200	301048239	1986	1986	1986	1986	1
341	20250321	130100	301046253	1986	1985	1986	1985	215
342	20250321	130000	300619477	1986	1986	1986	1986	0
343	20250321	125900	300619477	1986	1986	1986	1986	1
344	20250321	125800	300617491	1986	1986	1986	1986	131
345	20250321	125700	300357325	1986	1986	1986	1986	0
346	20250321	125600	300357325	1986	1986	1986	1986	0
347	20250321	125500	300357325	1986	1986	1986	1986	71
348	20250321	125400	300216319	1986	1986	1986	1986	0
349	20250321	125300	300216319	1986	1986	1986	1986	97
350	20250321	125200	300023677	1985	1985	1985	1985	0
351	20250321	125100	300023677	1985	1985	1985	1985	500
352	20250321	125000	299031177	1985	1985	1985	1985	0
353	20250321	124900	299031177	1985	1985	1985	1985	0
354	20250321	124800	299031177	1985	1985	1985	1985	0
355	20250321	124700	299031177	1985	1985	1985	1985	0
356	20250321	124600	299031177	1985	1986	1986	1985	1800
357	20250321	124500	295458096	1986	1986	1986	1986	73
358	20250321	124400	295313118	1985	1985	1985	1985	0
359	20250321	124300	295313118	1985	1985	1985	1985	0
360	20250321	124200	295313118	1985	1985	1985	1985	0
361	20250321	124100	295313118	1985	1985	1985	1985	0
362	20250321	124000	295313118	1985	1985	1985	1985	0
363	20250321	123900	295313118	1985	1986	1986	1985	104
364	20250321	123800	295106614	1986	1986	1986	1986	0
365	20250321	123700	295106614	1986	1986	1986	1986	0
366	20250321	123600	295106614	1986	1986	1986	1986	13
367	20250321	123500	295080796	1986	1986	1986	1986	0
368	20250321	123400	295080796	1986	1986	1986	1986	2
369	20250321	123300	295076824	1986	1986	1986	1986	0
370	20250321	123200	295076824	1986	1986	1986	1986	0
371	20250321	123100	295076824	1986	1986	1986	1986	182
372	20250321	123000	294715372	1987	1987	1987	1987	73
373	20250321	122900	294570321	1986	1986	1986	1986	0
374	20250321	122800	294570321	1986	1986	1986	1986	23
375	20250321	122700	294524643	1988	1988	1988	1988	542
376	20250321	122600	293447147	1989	1989	1989	1989	2
377	20250321	122500	293443169	1989	1989	1989	1989	1
378	20250321	122400	293441180	1988	1988	1988	1988	0
379	20250321	122300	293441180	1988	1988	1988	1988	0
380	20250321	122200	293441180	1988	1988	1988	1988	468
381	20250321	122100	292510796	1989	1989	1989	1989	0
382	20250321	122000	292510796	1989	1989	1989	1989	0
383	20250321	121900	292510796	1989	1989	1989	1989	32
384	20250321	121800	292447148	1989	1987	1989	1987	49
385	20250321	121700	292349745	1987	1987	1987	1987	29
386	20250321	121600	292292122	1987	1987	1987	1987	2
387	20250321	121500	292288148	1987	1986	1987	1986	2
388	20250321	121400	292284175	1986	1986	1986	1986	6
389	20250321	121300	292272259	1986	1986	1986	1986	1
390	20250321	121200	292270273	1986	1986	1986	1986	101
391	20250321	121100	292069687	1986	1985	1986	1985	1211
392	20250321	121000	289665851	1984	1984	1984	1984	0
393	20250321	120900	289665851	1984	1984	1984	1984	52
394	20250321	120800	289562683	1985	1985	1985	1985	0
395	20250321	120700	289562683	1985	1985	1985	1985	1
396	20250321	120600	289560698	1985	1985	1985	1985	50
397	20250321	120500	289461448	1985	1985	1985	1985	22
398	20250321	120400	289417778	1985	1985	1985	1985	20
399	20250321	120300	289378078	1985	1985	1985	1985	0
400	20250321	120200	289378078	1985	1985	1985	1985	0
401	20250321	120100	289378078	1985	1985	1985	1985	12
402	20250321	120000	289354258	1985	1985	1985	1985	10
403	20250321	115900	289334408	1985	1985	1985	1985	0
404	20250321	115800	289334408	1985	1985	1985	1985	10
405	20250321	115700	289314558	1984	1984	1984	1984	1466
406	20250321	115600	286406014	1984	1984	1984	1984	0
407	20250321	115500	286406014	1984	1984	1984	1984	0
408	20250321	115400	286406014	1984	1983	1984	1983	103
409	20250321	115300	286201714	1983	1983	1983	1983	100
410	20250321	115200	286003414	1983	1982	1983	1982	1926
411	20250321	115100	282186081	1982	1982	1982	1982	27
412	20250321	115000	282132567	1982	1982	1982	1982	5
413	20250321	114900	282122657	1982	1982	1982	1982	0
414	20250321	114800	282122657	1982	1982	1982	1982	0
415	20250321	114700	282122657	1982	1982	1982	1982	0
416	20250321	114600	282122657	1982	1982	1982	1982	43
417	20250321	114500	282037431	1982	1983	1983	1982	800
418	20250321	114400	280451236	1984	1984	1984	1984	2
419	20250321	114300	280447268	1984	1984	1984	1984	5
420	20250321	114200	280437348	1984	1984	1984	1984	10
421	20250321	114100	280417508	1984	1984	1984	1984	0
422	20250321	114000	280417508	1984	1984	1984	1984	0
423	20250321	113900	280417508	1984	1984	1984	1984	1
424	20250321	113800	280415524	1983	1983	1983	1983	0
425	20250321	113700	280415524	1983	1983	1983	1983	0
426	20250321	113600	280415524	1983	1983	1983	1983	1478
427	20250321	113500	277484650	1983	1983	1983	1983	70
428	20250321	113400	277345840	1983	1983	1983	1983	99
429	20250321	113300	277149523	1984	1984	1984	1984	500
430	20250321	113200	276157523	1984	1984	1984	1984	15
431	20250321	113100	276127763	1984	1984	1984	1984	0
432	20250321	113000	276127763	1984	1984	1984	1984	11
433	20250321	112900	276105939	1983	1983	1983	1983	0
434	20250321	112800	276105939	1983	1983	1983	1983	0
435	20250321	112700	276105939	1983	1983	1983	1983	2
436	20250321	112600	276101973	1983	1982	1983	1982	2088
437	20250321	112500	271963556	1982	1981	1982	1981	3
438	20250321	112400	271957612	1981	1980	1981	1980	8715
439	20250321	112300	254700752	1980	1980	1980	1980	101
440	20250321	112200	254500772	1979	1979	1979	1979	0
441	20250321	112100	254500772	1979	1979	1979	1979	0
442	20250321	112000	254500772	1979	1979	1979	1979	514
443	20250321	111900	253483566	1980	1980	1980	1980	2
444	20250321	111800	253479606	1980	1980	1980	1980	155
445	20250321	111700	253172706	1980	1980	1980	1980	20
446	20250321	111600	253133106	1979	1979	1979	1979	100
447	20250321	111500	252935206	1979	1978	1979	1978	1062
448	20250321	111400	250834470	1977	1978	1978	1977	8
449	20250321	111300	250818648	1977	1977	1977	1977	14
450	20250321	111200	250790970	1976	1976	1976	1976	200
451	20250321	111100	250395770	1976	1979	1979	1976	5031
452	20250321	111000	240449761	1980	1980	1980	1980	20
453	20250321	110900	240410161	1980	1980	1980	1980	30
454	20250321	110800	240350761	1980	1980	1980	1980	0
455	20250321	110700	240350761	1980	1980	1980	1980	0
456	20250321	110600	240350761	1980	1978	1980	1978	101
457	20250321	110500	240150981	1980	1980	1980	1980	1001
458	20250321	110400	238169001	1978	1978	1978	1978	0
459	20250321	110300	238169001	1978	1978	1978	1978	300
460	20250321	110200	237575601	1978	1979	1979	1978	12
461	20250321	110100	237551864	1979	1979	1979	1979	2
462	20250321	110000	237547906	1979	1979	1979	1979	9
463	20250321	105900	237530095	1979	1979	1979	1979	1052
464	20250321	105800	235448187	1979	1979	1979	1979	0
465	20250321	105700	235448187	1979	1978	1979	1978	97
466	20250321	105600	235256318	1978	1978	1978	1978	502
467	20250321	105500	234263362	1978	1978	1978	1978	2
468	20250321	105400	234259406	1976	1976	1976	1976	0
469	20250321	105300	234259406	1976	1977	1977	1976	494
470	20250321	105200	233283061	1977	1977	1977	1977	100
471	20250321	105100	233085361	1976	1976	1976	1976	2000
472	20250321	105000	229133361	1977	1977	1977	1977	15
473	20250321	104900	229103706	1977	1977	1977	1977	123
474	20250321	104800	228860535	1977	1977	1977	1977	570
475	20250321	104700	227733645	1978	1978	1978	1978	0
476	20250321	104600	227733645	1978	1978	1978	1978	700
477	20250321	104500	226349045	1978	1978	1978	1978	2
478	20250321	104400	226345089	1978	1978	1978	1978	0
479	20250321	104300	226345089	1978	1978	1978	1978	1
480	20250321	104200	226343111	1978	1978	1978	1978	0
481	20250321	104100	226343111	1978	1978	1978	1978	0
482	20250321	104000	226343111	1978	1978	1978	1978	1
483	20250321	103900	226341133	1978	1977	1978	1977	103
484	20250321	103800	226137401	1975	1975	1975	1975	588
485	20250321	103700	224976101	1975	1976	1976	1975	2062
486	20250321	103600	220901714	1976	1976	1976	1976	50
487	20250321	103500	220802914	1976	1976	1976	1976	19
488	20250321	103400	220765370	1975	1975	1975	1975	3947
489	20250321	103300	212970045	1975	1975	1975	1975	0
490	20250321	103200	212970045	1975	1975	1975	1975	1
491	20250321	103100	212968070	1974	1974	1974	1974	82
492	20250321	103000	212806202	1974	1974	1974	1974	40
493	20250321	102900	212727242	1974	1974	1974	1974	3
494	20250321	102800	212721320	1974	1975	1976	1974	1498
495	20250321	102700	209764164	1975	1976	1976	1975	175
496	20250321	102600	209418489	1976	1976	1976	1976	3
497	20250321	102500	209412561	1976	1976	1976	1976	85
498	20250321	102400	209244601	1976	1976	1976	1976	2
499	20250321	102300	209240649	1976	1976	1976	1976	50
500	20250321	102200	209141849	1974	1974	1974	1974	240
501	20250321	102100	208668089	1974	1974	1974	1974	10
502	20250321	102000	208648349	1975	1977	1977	1974	1105
503	20250321	101900	206466770	1976	1976	1976	1976	2477
504	20250321	101800	201572218	1976	1975	1976	1975	55
505	20250321	101700	201463540	1974	1974	1974	1974	48
506	20250321	101600	201368788	1974	1976	1976	1974	296
507	20250321	101500	200784478	1976	1974	1976	1974	7
508	20250321	101400	200770650	1973	1973	1973	1973	0
509	20250321	101300	200770650	1973	1973	1973	1973	15
510	20250321	101200	200741055	1973	1973	1973	1973	300
511	20250321	101100	200149155	1973	1973	1973	1973	506
512	20250321	101000	199150817	1973	1975	1975	1973	177
513	20250321	100900	198801442	1975	1974	1975	1974	5
514	20250321	100800	198791568	1973	1973	1973	1973	0
515	20250321	100700	198791568	1973	1973	1973	1973	0
516	20250321	100600	198791568	1973	1973	1973	1971	2598
517	20250321	100500	193667454	1974	1974	1974	1974	688
518	20250321	100400	192309342	1974	1974	1974	1974	320
519	20250321	100300	191677662	1974	1974	1974	1974	115
520	20250321	100200	191450652	1973	1974	1974	1973	39
521	20250321	100100	191373675	1973	1973	1973	1973	0
522	20250321	100000	191373675	1973	1973	1973	1973	467
523	20250321	095900	190452284	1972	1972	1972	1972	389
524	20250321	095800	189685176	1972	1971	1972	1971	1713
525	20250321	095700	186308673	1971	1971	1971	1971	4744
526	20250321	095600	176958249	1971	1971	1971	1971	500
527	20250321	095500	175972749	1971	1971	1971	1971	3174
528	20250321	095400	169716795	1972	1972	1972	1972	33
529	20250321	095300	169651719	1972	1973	1973	1972	2196
530	20250321	095200	165321179	1974	1973	1974	1973	531
531	20250321	095100	164273313	1975	1978	1978	1974	2571
532	20250321	095000	159195107	1978	1979	1979	1977	4758
533	20250321	094900	149781183	1980	1981	1981	1980	10769
534	20250321	094800	128455192	1982	1982	1982	1982	20
535	20250321	094700	128415552	1982	1982	1982	1982	188
536	20250321	094600	128042936	1982	1981	1982	1981	685
537	20250321	094500	126685851	1981	1984	1984	1981	17676
538	20250321	094400	91636793	1985	1986	1986	1985	291
539	20250321	094300	91059157	1986	1986	1986	1986	106
540	20250321	094200	90848641	1985	1985	1985	1985	8
541	20250321	094100	90832761	1985	1988	1988	1985	5006
542	20250321	094000	80895833	1986	1985	1986	1985	1490
543	20250321	093900	77936744	1986	1986	1986	1986	18
544	20250321	093800	77900996	1986	1988	1988	1986	11123
545	20250321	093700	55808748	1988	1989	1989	1988	500
546	20250321	093600	54814299	1990	1990	1990	1990	0
547	20250321	093500	54814299	1990	1989	1990	1989	2
548	20250321	093400	54810320	1990	1990	1990	1990	46
549	20250321	093300	54718780	1989	1989	1989	1989	3
550	20250321	093200	54712813	1990	1990	1990	1990	4
551	20250321	093100	54704853	1990	1988	1990	1988	7
552	20250321	093000	54690927	1990	1989	1990	1989	948
553	20250321	092900	52804408	1989	1988	1990	1988	745
554	20250321	092800	51322131	1986	1986	1986	1986	0
555	20250321	092700	51322131	1986	1988	1988	1986	192
556	20250321	092600	50940473	1987	1987	1987	1987	1155
557	20250321	092500	48645488	1986	1986	1986	1986	2133
558	20250321	092400	44409350	1985	1986	1986	1985	956
559	20250321	092300	42511408	1986	1986	1987	1985	1381
560	20250321	092200	39768829	1988	1990	1990	1987	3050
561	20250321	092100	33703828	1990	1990	1990	1990	10
562	20250321	092000	33683928	1990	1991	1991	1990	5593
563	20250321	091900	22552335	1992	1992	1992	1992	25
564	20250321	091800	22502535	1992	1994	1994	1992	691
565	20250321	091700	21126040	1992	1992	1992	1992	0
566	20250321	091600	21126040	1992	1992	1992	1992	0
567	20250321	091500	21126040	1992	1992	1992	1992	3
568	20250321	091400	21120064	1994	1994	1994	1994	20
569	20250321	091300	21080184	1994	1994	1994	1994	10
570	20250321	091200	21060244	1994	1994	1994	1994	0
571	20250321	091100	21060244	1994	1994	1994	1994	51
572	20250321	091000	20958550	1992	1991	1992	1991	217
573	20250321	090900	20526399	1991	1990	1991	1990	555
574	20250321	090800	19421880	1991	1991	1991	1991	112
575	20250321	090700	19198888	1991	1991	1991	1991	152
576	20250321	090600	18896256	1991	1991	1991	1991	260
577	20250321	090500	18378596	1991	1991	1991	1990	1922
578	20250321	090400	14552596	1991	2005	2005	1990	6712
579	20250321	090300	1155982	2010	2010	2010	2010	0
580	20250321	090200	1155982	2010	2010	2010	2010	65
581	20250321	090100	1025332	2010	2010	2010	2010	10
582	20250321	090000	1005232	1997	2015	2015	1997	499