KissMeData/011420/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	185700	180686180	1963	1963	1963	1963	2544
3	20250324	185600	180686180	1963	1963	1963	1963	0
4	20250324	185500	180686180	1963	1963	1963	1963	0
5	20250324	185400	180686180	1963	1963	1963	1963	0
6	20250324	185300	180686180	1963	1963	1963	1963	0
7	20250324	185200	180686180	1963	1963	1963	1963	0
8	20250324	185100	180686180	1963	1963	1963	1963	0
9	20250324	185000	180686180	1963	1963	1963	1963	0
10	20250324	184900	180686180	1963	1963	1963	1963	0
11	20250324	184800	180686180	1963	1963	1963	1963	0
12	20250324	184700	180686180	1963	1963	1963	1963	0
13	20250324	184600	180686180	1963	1963	1963	1963	0
14	20250324	184500	180686180	1963	1963	1963	1963	0
15	20250324	184400	180686180	1963	1963	1963	1963	0
16	20250324	184300	180686180	1963	1963	1963	1963	0
17	20250324	184200	180686180	1963	1963	1963	1963	0
18	20250324	184100	180686180	1963	1963	1963	1963	0
19	20250324	184000	180686180	1963	1963	1963	1963	0
20	20250324	183900	180686180	1963	1963	1963	1963	0
21	20250324	183800	180686180	1963	1963	1963	1963	0
22	20250324	183700	180686180	1963	1963	1963	1963	0
23	20250324	183600	180686180	1963	1963	1963	1963	0
24	20250324	183500	180686180	1963	1963	1963	1963	0
25	20250324	183400	180686180	1963	1963	1963	1963	0
26	20250324	183300	180686180	1963	1963	1963	1963	0
27	20250324	183200	180686180	1963	1963	1963	1963	0
28	20250324	183100	180686180	1963	1963	1963	1963	0
29	20250324	183000	180686180	1963	1963	1963	1963	0
30	20250324	182900	180686180	1963	1963	1963	1963	0
31	20250324	182800	180686180	1963	1963	1963	1963	0
32	20250324	182700	180686180	1963	1963	1963	1963	2544
33	20250324	182600	180686180	1963	1963	1963	1963	0
34	20250324	182500	180686180	1963	1963	1963	1963	0
35	20250324	182400	180686180	1963	1963	1963	1963	0
36	20250324	182300	180686180	1963	1963	1963	1963	0
37	20250324	182200	180686180	1963	1963	1963	1963	0
38	20250324	182100	180686180	1963	1963	1963	1963	0
39	20250324	182000	180686180	1963	1963	1963	1963	0
40	20250324	181900	180686180	1963	1963	1963	1963	0
41	20250324	181800	180686180	1963	1963	1963	1963	0
42	20250324	181700	180686180	1963	1963	1963	1963	0
43	20250324	181600	180686180	1963	1963	1963	1963	0
44	20250324	181500	180686180	1963	1963	1963	1963	0
45	20250324	181400	180686180	1963	1963	1963	1963	0
46	20250324	181300	180686180	1963	1963	1963	1963	0
47	20250324	181200	180686180	1963	1963	1963	1963	0
48	20250324	181100	180686180	1963	1963	1963	1963	0
49	20250324	181000	180686180	1963	1963	1963	1963	0
50	20250324	180900	180686180	1963	1963	1963	1963	0
51	20250324	180800	180686180	1963	1963	1963	1963	0
52	20250324	180700	180686180	1963	1963	1963	1963	0
53	20250324	180600	180686180	1963	1963	1963	1963	0
54	20250324	180500	180686180	1963	1963	1963	1963	0
55	20250324	180400	180686180	1963	1963	1963	1963	0
56	20250324	180300	180686180	1963	1963	1963	1963	0
57	20250324	180200	180686180	1963	1963	1963	1963	0
58	20250324	180100	180686180	1963	1963	1963	1963	0
59	20250324	180000	180686180	1963	1963	1963	1963	0
60	20250324	175900	180686180	1963	1963	1963	1963	0
61	20250324	175800	180686180	1963	1963	1963	1963	0
62	20250324	175700	180686180	1963	1963	1963	1963	2544
63	20250324	175600	180686180	1963	1963	1963	1963	0
64	20250324	175500	180686180	1963	1963	1963	1963	0
65	20250324	175400	180686180	1963	1963	1963	1963	0
66	20250324	175300	180686180	1963	1963	1963	1963	0
67	20250324	175200	180686180	1963	1963	1963	1963	0
68	20250324	175100	180686180	1963	1963	1963	1963	0
69	20250324	175000	180686180	1963	1963	1963	1963	0
70	20250324	174900	180686180	1963	1963	1963	1963	0
71	20250324	174800	180686180	1963	1963	1963	1963	0
72	20250324	174700	180686180	1963	1963	1963	1963	0
73	20250324	174600	180686180	1963	1963	1963	1963	0
74	20250324	174500	180686180	1963	1963	1963	1963	0
75	20250324	174400	180686180	1963	1963	1963	1963	0
76	20250324	174300	180686180	1963	1963	1963	1963	0
77	20250324	174200	180686180	1963	1963	1963	1963	0
78	20250324	174100	180686180	1963	1963	1963	1963	0
79	20250324	174000	180686180	1963	1963	1963	1963	0
80	20250324	173900	180686180	1963	1963	1963	1963	0
81	20250324	173800	180686180	1963	1963	1963	1963	0
82	20250324	173700	180686180	1963	1963	1963	1963	0
83	20250324	173600	180686180	1963	1963	1963	1963	0
84	20250324	173500	180686180	1963	1963	1963	1963	0
85	20250324	173400	180686180	1963	1963	1963	1963	0
86	20250324	173300	180686180	1963	1963	1963	1963	0
87	20250324	173200	180686180	1963	1963	1963	1963	0
88	20250324	173100	180686180	1963	1963	1963	1963	0
89	20250324	173000	180686180	1963	1963	1963	1963	0
90	20250324	172900	180686180	1963	1963	1963	1963	0
91	20250324	172800	180686180	1963	1963	1963	1963	0
92	20250324	172700	180686180	1963	1963	1963	1963	2544
93	20250324	172600	180686180	1963	1963	1963	1963	0
94	20250324	172500	180686180	1963	1963	1963	1963	0
95	20250324	172400	180686180	1963	1963	1963	1963	0
96	20250324	172300	180686180	1963	1963	1963	1963	0
97	20250324	172200	180686180	1963	1963	1963	1963	0
98	20250324	172100	180686180	1963	1963	1963	1963	0
99	20250324	172000	180686180	1963	1963	1963	1963	0
100	20250324	171900	180686180	1963	1963	1963	1963	0
101	20250324	171800	180686180	1963	1963	1963	1963	0
102	20250324	171700	180686180	1963	1963	1963	1963	0
103	20250324	171600	180686180	1963	1963	1963	1963	0
104	20250324	171500	180686180	1963	1963	1963	1963	0
105	20250324	171400	180686180	1963	1963	1963	1963	0
106	20250324	171300	180686180	1963	1963	1963	1963	0
107	20250324	171200	180686180	1963	1963	1963	1963	0
108	20250324	171100	180686180	1963	1963	1963	1963	0
109	20250324	171000	180686180	1963	1963	1963	1963	0
110	20250324	170900	180686180	1963	1963	1963	1963	0
111	20250324	170800	180686180	1963	1963	1963	1963	0
112	20250324	170700	180686180	1963	1963	1963	1963	0
113	20250324	170600	180686180	1963	1963	1963	1963	0
114	20250324	170500	180686180	1963	1963	1963	1963	0
115	20250324	170400	180686180	1963	1963	1963	1963	0
116	20250324	170300	180686180	1963	1963	1963	1963	0
117	20250324	170200	180686180	1963	1963	1963	1963	0
118	20250324	170100	180686180	1963	1963	1963	1963	0
119	20250324	170000	180686180	1963	1963	1963	1963	0
120	20250324	165900	180686180	1963	1963	1963	1963	0
121	20250324	165800	180686180	1963	1963	1963	1963	0
122	20250324	165700	180686180	1963	1963	1963	1963	2544
123	20250324	165600	180686180	1963	1963	1963	1963	0
124	20250324	165500	180686180	1963	1963	1963	1963	0
125	20250324	165400	180686180	1963	1963	1963	1963	0
126	20250324	165300	180686180	1963	1963	1963	1963	0
127	20250324	165200	180686180	1963	1963	1963	1963	0
128	20250324	165100	180686180	1963	1963	1963	1963	0
129	20250324	165000	180686180	1963	1963	1963	1963	0
130	20250324	164900	180686180	1963	1963	1963	1963	0
131	20250324	164800	180686180	1963	1963	1963	1963	0
132	20250324	164700	180686180	1963	1963	1963	1963	0
133	20250324	164600	180686180	1963	1963	1963	1963	0
134	20250324	164500	180686180	1963	1963	1963	1963	0
135	20250324	164400	180686180	1963	1963	1963	1963	0
136	20250324	164300	180686180	1963	1963	1963	1963	0
137	20250324	164200	180686180	1963	1963	1963	1963	0
138	20250324	164100	180686180	1963	1963	1963	1963	0
139	20250324	164000	180686180	1963	1963	1963	1963	0
140	20250324	163900	180686180	1963	1963	1963	1963	0
141	20250324	163800	180686180	1963	1963	1963	1963	0
142	20250324	163700	180686180	1963	1963	1963	1963	0
143	20250324	163600	180686180	1963	1963	1963	1963	0
144	20250324	163500	180686180	1963	1963	1963	1963	0
145	20250324	163400	180686180	1963	1963	1963	1963	0
146	20250324	163300	180686180	1963	1963	1963	1963	0
147	20250324	163200	180686180	1963	1963	1963	1963	0
148	20250324	163100	180686180	1963	1963	1963	1963	0
149	20250324	163000	180686180	1963	1963	1963	1963	0
150	20250324	162900	180686180	1963	1963	1963	1963	0
151	20250324	162800	180686180	1963	1963	1963	1963	0
152	20250324	162700	180686180	1963	1963	1963	1963	2544
153	20250324	162600	180686180	1963	1963	1963	1963	0
154	20250324	162500	180686180	1963	1963	1963	1963	0
155	20250324	162400	180686180	1963	1963	1963	1963	0
156	20250324	162300	180686180	1963	1963	1963	1963	0
157	20250324	162200	180686180	1963	1963	1963	1963	0
158	20250324	162100	180686180	1963	1963	1963	1963	0
159	20250324	162000	180686180	1963	1963	1963	1963	0
160	20250324	161900	180686180	1963	1963	1963	1963	0
161	20250324	161800	180686180	1963	1963	1963	1963	0
162	20250324	161700	180686180	1963	1963	1963	1963	0
163	20250324	161600	180686180	1963	1963	1963	1963	0
164	20250324	161500	180686180	1963	1963	1963	1963	0
165	20250324	161400	180686180	1963	1963	1963	1963	0
166	20250324	161300	180686180	1963	1963	1963	1963	0
167	20250324	161200	180686180	1963	1963	1963	1963	0
168	20250324	161100	180686180	1963	1963	1963	1963	0
169	20250324	161000	180686180	1963	1963	1963	1963	0
170	20250324	160900	180686180	1963	1963	1963	1963	0
171	20250324	160800	180686180	1963	1963	1963	1963	0
172	20250324	160700	180686180	1963	1963	1963	1963	0
173	20250324	160600	180686180	1963	1963	1963	1963	0
174	20250324	160500	180686180	1963	1963	1963	1963	0
175	20250324	160400	180686180	1963	1963	1963	1963	0
176	20250324	160300	180686180	1963	1963	1963	1963	0
177	20250324	160200	180686180	1963	1963	1963	1963	0
178	20250324	160100	180686180	1963	1963	1963	1963	0
179	20250324	160000	180686180	1963	1963	1963	1963	0
180	20250324	155900	180686180	1963	1963	1963	1963	0
181	20250324	155800	180686180	1963	1963	1963	1963	0
182	20250324	155700	180686180	1963	1963	1963	1963	2544
183	20250324	155600	180686180	1963	1963	1963	1963	0
184	20250324	155500	180686180	1963	1963	1963	1963	0
185	20250324	155400	180686180	1963	1963	1963	1963	0
186	20250324	155300	180686180	1963	1963	1963	1963	0
187	20250324	155200	180686180	1963	1963	1963	1963	0
188	20250324	155100	180686180	1963	1963	1963	1963	0
189	20250324	155000	180686180	1963	1963	1963	1963	0
190	20250324	154900	180686180	1963	1963	1963	1963	0
191	20250324	154800	180686180	1963	1963	1963	1963	0
192	20250324	154700	180686180	1963	1963	1963	1963	0
193	20250324	154600	180686180	1963	1963	1963	1963	0
194	20250324	154500	180686180	1963	1963	1963	1963	0
195	20250324	154400	180686180	1963	1963	1963	1963	0
196	20250324	154300	180686180	1963	1963	1963	1963	0
197	20250324	154200	180686180	1963	1963	1963	1963	0
198	20250324	154100	180686180	1963	1963	1963	1963	0
199	20250324	154000	180686180	1963	1963	1963	1963	0
200	20250324	153900	180686180	1963	1963	1963	1963	0
201	20250324	153800	180686180	1963	1963	1963	1963	0
202	20250324	153700	180686180	1963	1963	1963	1963	0
203	20250324	153600	180686180	1963	1963	1963	1963	0
204	20250324	153500	180686180	1963	1963	1963	1963	0
205	20250324	153400	180686180	1963	1963	1963	1963	0
206	20250324	153300	180686180	1963	1963	1963	1963	0
207	20250324	153200	180686180	1963	1963	1963	1963	0
208	20250324	153100	180686180	1963	1963	1963	1963	0
209	20250324	153000	180686180	1963	1963	1963	1963	2544
210	20250324	152900	175692308	1963	1963	1963	1963	0
211	20250324	152800	175692308	1963	1963	1963	1963	0
212	20250324	152700	175692308	1963	1963	1963	1963	0
213	20250324	152600	175692308	1963	1963	1963	1963	0
214	20250324	152500	175692308	1963	1963	1963	1963	0
215	20250324	152400	175692308	1963	1963	1963	1963	0
216	20250324	152300	175692308	1963	1963	1963	1963	0
217	20250324	152200	175692308	1963	1963	1963	1963	0
218	20250324	152100	175692308	1963	1963	1963	1963	0
219	20250324	152000	175692308	1963	1963	1963	1963	0
220	20250324	151900	175692308	1963	1963	1963	1963	224
221	20250324	151800	175252596	1963	1965	1965	1963	4231
222	20250324	151700	166941962	1966	1965	1966	1965	471
223	20250324	151600	166016445	1965	1965	1965	1965	66
224	20250324	151500	165886755	1965	1965	1965	1965	0
225	20250324	151400	165886755	1965	1965	1965	1965	274
226	20250324	151300	165348345	1965	1965	1965	1965	70
227	20250324	151200	165210795	1965	1966	1966	1965	1922
228	20250324	151100	161432213	1966	1966	1966	1966	0
229	20250324	151000	161432213	1966	1967	1967	1966	71
230	20250324	150900	161292626	1967	1967	1967	1967	15
231	20250324	150800	161263121	1966	1966	1966	1966	0
232	20250324	150700	161263121	1966	1966	1966	1966	984
233	20250324	150600	159328577	1966	1967	1967	1966	9
234	20250324	150500	159310882	1966	1966	1966	1966	0
235	20250324	150400	159310882	1966	1966	1966	1966	1
236	20250324	150300	159308916	1966	1966	1966	1966	85
237	20250324	150200	159141806	1966	1966	1966	1966	0
238	20250324	150100	159141806	1966	1966	1966	1966	0
239	20250324	150000	159141806	1966	1966	1966	1966	417
240	20250324	145900	158321984	1967	1967	1967	1967	2265
241	20250324	145800	153866729	1967	1967	1967	1967	0
242	20250324	145700	153866729	1967	1967	1967	1967	0
243	20250324	145600	153866729	1967	1967	1967	1967	31
244	20250324	145500	153805752	1967	1967	1967	1967	86
245	20250324	145400	153636590	1968	1968	1968	1968	209
246	20250324	145300	153225278	1968	1968	1968	1968	0
247	20250324	145200	153225278	1968	1968	1968	1968	0
248	20250324	145100	153225278	1968	1968	1968	1968	0
249	20250324	145000	153225278	1968	1968	1968	1968	0
250	20250324	144900	153225278	1968	1970	1970	1968	1443
251	20250324	144800	150385452	1970	1970	1970	1970	0
252	20250324	144700	150385452	1970	1968	1970	1968	3
253	20250324	144600	150379546	1970	1970	1970	1970	1
254	20250324	144500	150377576	1970	1970	1970	1970	1
255	20250324	144400	150375606	1970	1970	1970	1970	50
256	20250324	144300	150277106	1970	1970	1970	1970	0
257	20250324	144200	150277106	1970	1969	1970	1969	1862
258	20250324	144100	146610818	1969	1969	1969	1969	0
259	20250324	144000	146610818	1969	1969	1969	1969	0
260	20250324	143900	146610818	1969	1969	1969	1969	50
261	20250324	143800	146512368	1971	1971	1971	1971	0
262	20250324	143700	146512368	1971	1971	1971	1971	0
263	20250324	143600	146512368	1971	1971	1971	1971	0
264	20250324	143500	146512368	1971	1971	1971	1971	29
265	20250324	143400	146455209	1971	1971	1971	1971	0
266	20250324	143300	146455209	1971	1971	1971	1971	0
267	20250324	143200	146455209	1971	1971	1971	1971	0
268	20250324	143100	146455209	1971	1971	1971	1971	43
269	20250324	143000	146370456	1969	1969	1969	1969	100
270	20250324	142900	146173556	1970	1970	1970	1970	0
271	20250324	142800	146173556	1970	1970	1970	1970	306
272	20250324	142700	145570736	1971	1971	1971	1971	0
273	20250324	142600	145570736	1971	1971	1971	1971	0
274	20250324	142500	145570736	1971	1971	1971	1971	150
275	20250324	142400	145275086	1970	1970	1970	1970	0
276	20250324	142300	145275086	1970	1970	1970	1970	0
277	20250324	142200	145275086	1970	1970	1970	1970	357
278	20250324	142100	144571796	1969	1969	1969	1969	0
279	20250324	142000	144571796	1969	1969	1969	1969	0
280	20250324	141900	144571796	1969	1969	1969	1969	300
281	20250324	141800	143981096	1970	1970	1970	1970	0
282	20250324	141700	143981096	1970	1970	1970	1970	0
283	20250324	141600	143981096	1970	1970	1970	1970	0
284	20250324	141500	143981096	1970	1970	1970	1970	0
285	20250324	141400	143981096	1970	1970	1970	1970	1
286	20250324	141300	143979126	1970	1969	1970	1969	27
287	20250324	141200	143925961	1969	1969	1969	1969	494
288	20250324	141100	142953275	1970	1970	1970	1970	140
289	20250324	141000	142677475	1970	1970	1970	1970	12
290	20250324	140900	142653835	1970	1970	1970	1970	3000
291	20250324	140800	136743835	1971	1971	1971	1971	3
292	20250324	140700	136737922	1971	1971	1971	1971	400
293	20250324	140600	135949522	1971	1971	1971	1971	106
294	20250324	140500	135740596	1971	1971	1971	1971	0
295	20250324	140400	135740596	1971	1971	1971	1971	0
296	20250324	140300	135740596	1971	1971	1971	1971	0
297	20250324	140200	135740596	1971	1971	1971	1971	0
298	20250324	140100	135740596	1971	1971	1971	1971	0
299	20250324	140000	135740596	1971	1971	1971	1971	270
300	20250324	135900	135208426	1971	1970	1971	1970	4629
301	20250324	135800	126089291	1971	1971	1971	1971	5
302	20250324	135700	126079436	1970	1970	1970	1970	3000
303	20250324	135600	120169436	1970	1972	1972	1970	4484
304	20250324	135500	111331819	1974	1974	1974	1974	10
305	20250324	135400	111312079	1974	1974	1974	1974	0
306	20250324	135300	111312079	1974	1974	1974	1974	2
307	20250324	135200	111308131	1972	1972	1972	1972	0
308	20250324	135100	111308131	1972	1972	1972	1972	1852
309	20250324	135000	107655987	1972	1971	1972	1971	526
310	20250324	134900	106618739	1972	1972	1972	1972	200
311	20250324	134800	106224339	1972	1972	1972	1972	0
312	20250324	134700	106224339	1972	1972	1972	1972	0
313	20250324	134600	106224339	1972	1972	1972	1972	3
314	20250324	134500	106218423	1972	1972	1972	1972	5
315	20250324	134400	106208563	1971	1971	1971	1971	0
316	20250324	134300	106208563	1971	1971	1971	1971	0
317	20250324	134200	106208563	1971	1971	1971	1971	30
318	20250324	134100	106149433	1974	1974	1974	1974	3
319	20250324	134000	106143511	1974	1974	1974	1974	0
320	20250324	133900	106143511	1974	1974	1974	1974	0
321	20250324	133800	106143511	1974	1974	1974	1974	0
322	20250324	133700	106143511	1974	1974	1974	1974	12
323	20250324	133600	106119823	1971	1972	1972	1971	401
324	20250324	133500	105329372	1972	1972	1972	1972	0
325	20250324	133400	105329372	1972	1972	1972	1972	0
326	20250324	133300	105329372	1972	1974	1974	1972	132
327	20250324	133200	105068903	1975	1975	1975	1975	0
328	20250324	133100	105068903	1975	1975	1975	1975	0
329	20250324	133000	105068903	1975	1975	1975	1975	0
330	20250324	132900	105068903	1975	1975	1975	1975	0
331	20250324	132800	105068903	1975	1975	1975	1975	59
332	20250324	132700	104952378	1975	1975	1975	1975	41
333	20250324	132600	104871403	1975	1975	1975	1975	44
334	20250324	132500	104784503	1975	1975	1975	1975	13
335	20250324	132400	104758828	1975	1975	1975	1975	0
336	20250324	132300	104758828	1975	1975	1975	1975	1
337	20250324	132200	104756853	1976	1976	1976	1976	0
338	20250324	132100	104756853	1976	1976	1976	1976	0
339	20250324	132000	104756853	1976	1976	1976	1976	0
340	20250324	131900	104756853	1976	1976	1976	1976	0
341	20250324	131800	104756853	1976	1976	1976	1976	0
342	20250324	131700	104756853	1976	1976	1976	1976	0
343	20250324	131600	104756853	1976	1976	1976	1976	24
344	20250324	131500	104709429	1972	1972	1972	1972	0
345	20250324	131400	104709429	1972	1972	1972	1972	0
346	20250324	131300	104709429	1972	1972	1972	1972	0
347	20250324	131200	104709429	1972	1972	1972	1972	0
348	20250324	131100	104709429	1972	1973	1973	1972	10
349	20250324	131000	104689708	1971	1971	1971	1971	0
350	20250324	130900	104689708	1971	1971	1971	1971	0
351	20250324	130800	104689708	1971	1971	1971	1971	0
352	20250324	130700	104689708	1971	1971	1971	1971	0
353	20250324	130600	104689708	1971	1971	1971	1971	0
354	20250324	130500	104689708	1971	1971	1971	1971	0
355	20250324	130400	104689708	1971	1971	1971	1971	0
356	20250324	130300	104689708	1971	1971	1971	1971	0
357	20250324	130200	104689708	1971	1971	1971	1971	0
358	20250324	130100	104689708	1971	1971	1971	1971	0
359	20250324	130000	104689708	1971	1971	1971	1971	0
360	20250324	125900	104689708	1971	1971	1971	1971	0
361	20250324	125800	104689708	1971	1971	1971	1971	0
362	20250324	125700	104689708	1971	1971	1971	1971	23
363	20250324	125600	104644375	1970	1970	1970	1970	0
364	20250324	125500	104644375	1970	1970	1970	1970	0
365	20250324	125400	104644375	1970	1970	1970	1970	0
366	20250324	125300	104644375	1970	1970	1970	1970	0
367	20250324	125200	104644375	1970	1970	1970	1970	0
368	20250324	125100	104644375	1970	1970	1970	1970	0
369	20250324	125000	104644375	1970	1970	1970	1970	0
370	20250324	124900	104644375	1970	1970	1970	1970	0
371	20250324	124800	104644375	1970	1970	1970	1970	0
372	20250324	124700	104644375	1970	1975	1975	1970	400
373	20250324	124600	103855912	1975	1975	1975	1975	0
374	20250324	124500	103855912	1975	1975	1975	1975	22
375	20250324	124400	103812462	1976	1976	1976	1976	0
376	20250324	124300	103812462	1976	1976	1976	1976	0
377	20250324	124200	103812462	1976	1976	1976	1976	0
378	20250324	124100	103812462	1976	1976	1976	1976	0
379	20250324	124000	103812462	1976	1976	1976	1976	0
380	20250324	123900	103812462	1976	1976	1976	1976	50
381	20250324	123800	103713662	1976	1976	1976	1976	0
382	20250324	123700	103713662	1976	1976	1976	1976	0
383	20250324	123600	103713662	1976	1976	1976	1976	1000
384	20250324	123500	101737662	1974	1974	1974	1974	0
385	20250324	123400	101737662	1974	1974	1974	1974	0
386	20250324	123300	101737662	1974	1974	1974	1974	1
387	20250324	123200	101735688	1970	1970	1970	1970	0
388	20250324	123100	101735688	1970	1970	1970	1970	0
389	20250324	123000	101735688	1970	1970	1970	1970	0
390	20250324	122900	101735688	1970	1970	1970	1970	0
391	20250324	122800	101735688	1970	1970	1970	1970	1
392	20250324	122700	101733718	1970	1970	1970	1970	30
393	20250324	122600	101674618	1971	1971	1971	1971	0
394	20250324	122500	101674618	1971	1971	1971	1971	0
395	20250324	122400	101674618	1971	1974	1974	1971	1074
396	20250324	122300	99557739	1976	1976	1976	1976	0
397	20250324	122200	99557739	1976	1976	1976	1976	0
398	20250324	122100	99557739	1976	1976	1976	1976	1
399	20250324	122000	99555763	1972	1972	1972	1972	0
400	20250324	121900	99555763	1972	1972	1972	1972	0
401	20250324	121800	99555763	1972	1972	1972	1972	0
402	20250324	121700	99555763	1972	1972	1972	1972	0
403	20250324	121600	99555763	1972	1972	1972	1972	0
404	20250324	121500	99555763	1972	1972	1972	1972	0
405	20250324	121400	99555763	1972	1972	1972	1972	0
406	20250324	121300	99555763	1972	1972	1972	1972	0
407	20250324	121200	99555763	1972	1972	1972	1972	0
408	20250324	121100	99555763	1972	1972	1972	1972	0
409	20250324	121000	99555763	1972	1972	1972	1972	1
410	20250324	120900	99553791	1971	1971	1971	1971	450
411	20250324	120800	98666841	1972	1972	1972	1972	100
412	20250324	120700	98469641	1972	1972	1972	1972	0
413	20250324	120600	98469641	1972	1972	1972	1972	0
414	20250324	120500	98469641	1972	1972	1972	1972	0
415	20250324	120400	98469641	1972	1972	1972	1972	0
416	20250324	120300	98469641	1972	1972	1972	1972	0
417	20250324	120200	98469641	1972	1972	1972	1972	2000
418	20250324	120100	94525641	1972	1972	1972	1972	1
419	20250324	120000	94523669	1972	1972	1972	1972	102
420	20250324	115900	94322525	1972	1973	1973	1972	3017
421	20250324	115800	88372995	1973	1973	1973	1973	33
422	20250324	115700	88307886	1978	1978	1978	1978	0
423	20250324	115600	88307886	1978	1978	1978	1978	0
424	20250324	115500	88307886	1978	1978	1978	1978	17
425	20250324	115400	88274260	1978	1972	1978	1972	110
426	20250324	115300	88057280	1973	1973	1973	1973	0
427	20250324	115200	88057280	1973	1973	1973	1973	0
428	20250324	115100	88057280	1973	1973	1973	1973	6
429	20250324	115000	88045442	1974	1974	1974	1974	0
430	20250324	114900	88045442	1974	1974	1974	1974	0
431	20250324	114800	88045442	1974	1974	1974	1974	0
432	20250324	114700	88045442	1974	1974	1974	1974	0
433	20250324	114600	88045442	1974	1974	1974	1974	0
434	20250324	114500	88045442	1974	1974	1974	1974	5
435	20250324	114400	88035572	1979	1979	1979	1979	0
436	20250324	114300	88035572	1979	1979	1979	1979	0
437	20250324	114200	88035572	1979	1979	1979	1979	0
438	20250324	114100	88035572	1979	1979	1979	1979	0
439	20250324	114000	88035572	1979	1979	1979	1979	0
440	20250324	113900	88035572	1979	1979	1979	1979	10
441	20250324	113800	88015782	1979	1978	1979	1978	1007
442	20250324	113700	86023933	1978	1978	1978	1978	0
443	20250324	113600	86023933	1978	1978	1978	1978	0
444	20250324	113500	86023933	1978	1978	1978	1978	0
445	20250324	113400	86023933	1978	1978	1978	1978	1
446	20250324	113300	86021955	1978	1978	1978	1978	0
447	20250324	113200	86021955	1978	1978	1978	1978	0
448	20250324	113100	86021955	1978	1978	1978	1978	0
449	20250324	113000	86021955	1978	1978	1978	1978	0
450	20250324	112900	86021955	1978	1978	1978	1978	1
451	20250324	112800	86019977	1978	1978	1978	1978	0
452	20250324	112700	86019977	1978	1978	1978	1978	0
453	20250324	112600	86019977	1978	1978	1978	1978	1
454	20250324	112500	86017999	1972	1972	1972	1972	8
455	20250324	112400	86002223	1978	1978	1978	1978	0
456	20250324	112300	86002223	1978	1978	1978	1978	0
457	20250324	112200	86002223	1978	1978	1978	1978	0
458	20250324	112100	86002223	1978	1978	1978	1978	0
459	20250324	112000	86002223	1978	1972	1978	1972	40
460	20250324	111900	85923325	1972	1972	1972	1972	0
461	20250324	111800	85923325	1972	1972	1972	1972	0
462	20250324	111700	85923325	1972	1972	1972	1972	0
463	20250324	111600	85923325	1972	1972	1972	1972	0
464	20250324	111500	85923325	1972	1972	1972	1972	0
465	20250324	111400	85923325	1972	1972	1972	1972	0
466	20250324	111300	85923325	1972	1972	1972	1972	0
467	20250324	111200	85923325	1972	1972	1972	1972	0
468	20250324	111100	85923325	1972	1972	1972	1972	0
469	20250324	111000	85923325	1972	1972	1972	1972	300
470	20250324	110900	85331725	1972	1972	1972	1972	0
471	20250324	110800	85331725	1972	1972	1972	1972	0
472	20250324	110700	85331725	1972	1972	1972	1972	0
473	20250324	110600	85331725	1972	1972	1972	1972	0
474	20250324	110500	85331725	1972	1972	1972	1972	333
475	20250324	110400	84675049	1978	1978	1978	1978	0
476	20250324	110300	84675049	1978	1978	1978	1978	0
477	20250324	110200	84675049	1978	1978	1978	1978	0
478	20250324	110100	84675049	1978	1978	1978	1978	0
479	20250324	110000	84675049	1978	1978	1978	1978	4
480	20250324	105900	84667137	1978	1978	1978	1978	1
481	20250324	105800	84665159	1972	1972	1972	1972	0
482	20250324	105700	84665159	1972	1972	1972	1972	0
483	20250324	105600	84665159	1972	1972	1972	1972	154
484	20250324	105500	84361471	1978	1978	1978	1978	0
485	20250324	105400	84361471	1978	1978	1978	1978	80
486	20250324	105300	84203231	1978	1972	1978	1972	190
487	20250324	105200	83828011	1978	1978	1978	1978	0
488	20250324	105100	83828011	1978	1978	1978	1978	6
489	20250324	105000	83816143	1970	1970	1970	1970	0
490	20250324	104900	83816143	1970	1970	1970	1970	0
491	20250324	104800	83816143	1970	1970	1970	1970	0
492	20250324	104700	83816143	1970	1970	1970	1970	0
493	20250324	104600	83816143	1970	1970	1970	1970	0
494	20250324	104500	83816143	1970	1970	1970	1970	0
495	20250324	104400	83816143	1970	1970	1970	1970	0
496	20250324	104300	83816143	1970	1970	1970	1970	0
497	20250324	104200	83816143	1970	1970	1970	1970	0
498	20250324	104100	83816143	1970	1970	1970	1970	0
499	20250324	104000	83816143	1970	1970	1970	1970	0
500	20250324	103900	83816143	1970	1970	1970	1970	0
501	20250324	103800	83816143	1970	1970	1970	1970	0
502	20250324	103700	83816143	1970	1970	1970	1970	0
503	20250324	103600	83816143	1970	1978	1978	1970	956
504	20250324	103500	81932325	1978	1978	1978	1978	0
505	20250324	103400	81932325	1978	1978	1978	1978	2
506	20250324	103300	81928369	1978	1978	1978	1978	0
507	20250324	103200	81928369	1978	1978	1978	1978	0
508	20250324	103100	81928369	1978	1978	1978	1978	1
509	20250324	103000	81926391	1978	1978	1978	1978	0
510	20250324	102900	81926391	1978	1978	1978	1978	0
511	20250324	102800	81926391	1978	1978	1978	1978	0
512	20250324	102700	81926391	1978	1968	1978	1968	2
513	20250324	102600	81922445	1969	1969	1969	1969	123
514	20250324	102500	81680258	1978	1978	1978	1978	0
515	20250324	102400	81680258	1978	1978	1978	1978	1
516	20250324	102300	81678280	1979	1979	1979	1979	0
517	20250324	102200	81678280	1979	1979	1979	1979	0
518	20250324	102100	81678280	1979	1979	1979	1979	0
519	20250324	102000	81678280	1979	1979	1979	1979	0
520	20250324	101900	81678280	1979	1979	1979	1979	0
521	20250324	101800	81678280	1979	1979	1979	1979	0
522	20250324	101700	81678280	1979	1979	1979	1979	0
523	20250324	101600	81678280	1979	1979	1979	1979	0
524	20250324	101500	81678280	1979	1979	1979	1979	302
525	20250324	101400	81080622	1968	1968	1968	1968	50
526	20250324	101300	80982222	1968	1968	1968	1968	0
527	20250324	101200	80982222	1968	1967	1968	1967	1843
528	20250324	101100	77355500	1967	1967	1967	1967	230
529	20250324	101000	76903090	1966	1967	1967	1966	91
530	20250324	100900	76724103	1967	1967	1967	1967	420
531	20250324	100800	75897963	1967	1967	1967	1967	230
532	20250324	100700	75445553	1968	1968	1968	1968	345
533	20250324	100600	74766593	1968	1968	1968	1968	1
534	20250324	100500	74764625	1968	1971	1971	1968	3272
535	20250324	100400	68322545	1971	1971	1971	1971	0
536	20250324	100300	68322545	1971	1971	1971	1971	0
537	20250324	100200	68322545	1971	1971	1971	1971	1
538	20250324	100100	68320574	1971	1972	1972	1971	81
539	20250324	100000	68160920	1975	1975	1975	1975	0
540	20250324	095900	68160920	1975	1975	1975	1975	0
541	20250324	095800	68160920	1975	1975	1975	1975	0
542	20250324	095700	68160920	1975	1975	1975	1975	0
543	20250324	095600	68160920	1975	1975	1975	1974	52
544	20250324	095500	68058235	1970	1970	1970	1970	0
545	20250324	095400	68058235	1970	1970	1970	1970	0
546	20250324	095300	68058235	1970	1972	1972	1970	2581
547	20250324	095200	62972205	1973	1976	1976	1973	666
548	20250324	095100	61657300	1977	1977	1977	1977	2
549	20250324	095000	61653346	1977	1977	1977	1977	0
550	20250324	094900	61653346	1977	1977	1977	1977	0
551	20250324	094800	61653346	1977	1977	1977	1977	1
552	20250324	094700	61651369	1979	1979	1979	1979	7
553	20250324	094600	61637516	1979	1979	1979	1979	203
554	20250324	094500	61235779	1979	1979	1979	1979	0
555	20250324	094400	61235779	1979	1979	1979	1979	7
556	20250324	094300	61221926	1979	1979	1979	1979	0
557	20250324	094200	61221926	1979	1979	1979	1979	0
558	20250324	094100	61221926	1979	1979	1979	1979	62
559	20250324	094000	61099228	1984	1987	1993	1977	1345
560	20250324	093900	58425983	1976	1979	1987	1976	4051
561	20250324	093800	50394619	1980	1978	1980	1978	100
562	20250324	093700	50196633	1978	1978	1978	1978	1
563	20250324	093600	50194655	1978	1978	1978	1978	933
564	20250324	093500	48349181	1982	1982	1982	1982	3
565	20250324	093400	48343235	1982	1982	1982	1982	0
566	20250324	093300	48343235	1982	1982	1982	1982	0
567	20250324	093200	48343235	1982	1978	1982	1978	2505
568	20250324	093100	43386132	1978	1978	1978	1978	2025
569	20250324	093000	39380682	1979	1979	1979	1979	10
570	20250324	092900	39360892	1979	1979	1979	1979	1
571	20250324	092800	39358913	1978	1978	1978	1978	0
572	20250324	092700	39358913	1978	1978	1978	1978	117
573	20250324	092600	39127487	1978	1975	1978	1975	50
574	20250324	092500	39028707	1978	1975	1978	1975	1037
575	20250324	092400	36978692	1975	1975	1975	1975	90
576	20250324	092300	36800942	1975	1973	1975	1973	208
577	20250324	092200	36390238	1974	1970	1974	1970	2050
578	20250324	092100	32347785	1969	1969	1969	1969	0
579	20250324	092000	32347785	1969	1969	1969	1969	3000
580	20250324	091900	26440785	1969	1971	1971	1969	737
581	20250324	091800	24989012	1969	1969	1969	1969	50
582	20250324	091700	24890562	1973	1965	1973	1965	363
583	20250324	091600	24175243	1977	1977	1977	1977	0
584	20250324	091500	24175243	1977	1977	1977	1977	0
585	20250324	091400	24175243	1977	1977	1977	1977	0
586	20250324	091300	24175243	1977	1977	1977	1977	629
587	20250324	091200	22931710	1976	1972	1976	1972	200
588	20250324	091100	22537141	1963	1965	1965	1963	297
589	20250324	091000	21953830	1963	1964	1964	1963	1011
590	20250324	090900	19968232	1973	1968	1973	1968	450
591	20250324	090800	19081971	1968	1969	1969	1959	3013
592	20250324	090700	13179382	1969	1969	1969	1969	0
593	20250324	090600	13179382	1969	1970	1970	1959	529
594	20250324	090500	12142695	1970	1970	1970	1970	2
595	20250324	090400	12138755	1970	1960	1970	1960	4
596	20250324	090300	12130895	1960	1961	1961	1960	1466
597	20250324	090200	9257527	1961	1970	1970	1960	2121
598	20250324	090100	5096700	1970	1970	1970	1970	0
599	20250324	090000	5096700	1970	1964	1970	1964	2595