KissMeData/011420/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	185600	350793568	1953	1953	1953	1953	3081
3	20250328	185500	350793568	1953	1953	1953	1953	0
4	20250328	185400	350793568	1953	1953	1953	1953	0
5	20250328	185300	350793568	1953	1953	1953	1953	0
6	20250328	185200	350793568	1953	1953	1953	1953	0
7	20250328	185100	350793568	1953	1953	1953	1953	0
8	20250328	185000	350793568	1953	1953	1953	1953	0
9	20250328	184900	350793568	1953	1953	1953	1953	0
10	20250328	184800	350793568	1953	1953	1953	1953	0
11	20250328	184700	350793568	1953	1953	1953	1953	0
12	20250328	184600	350793568	1953	1953	1953	1953	0
13	20250328	184500	350793568	1953	1953	1953	1953	0
14	20250328	184400	350793568	1953	1953	1953	1953	0
15	20250328	184300	350793568	1953	1953	1953	1953	0
16	20250328	184200	350793568	1953	1953	1953	1953	0
17	20250328	184100	350793568	1953	1953	1953	1953	0
18	20250328	184000	350793568	1953	1953	1953	1953	0
19	20250328	183900	350793568	1953	1953	1953	1953	0
20	20250328	183800	350793568	1953	1953	1953	1953	0
21	20250328	183700	350793568	1953	1953	1953	1953	0
22	20250328	183600	350793568	1953	1953	1953	1953	0
23	20250328	183500	350793568	1953	1953	1953	1953	0
24	20250328	183400	350793568	1953	1953	1953	1953	0
25	20250328	183300	350793568	1953	1953	1953	1953	0
26	20250328	183200	350793568	1953	1953	1953	1953	0
27	20250328	183100	350793568	1953	1953	1953	1953	0
28	20250328	183000	350793568	1953	1953	1953	1953	0
29	20250328	182900	350793568	1953	1953	1953	1953	0
30	20250328	182800	350793568	1953	1953	1953	1953	0
31	20250328	182700	350793568	1953	1953	1953	1953	0
32	20250328	182600	350793568	1953	1953	1953	1953	3081
33	20250328	182500	350793568	1953	1953	1953	1953	0
34	20250328	182400	350793568	1953	1953	1953	1953	0
35	20250328	182300	350793568	1953	1953	1953	1953	0
36	20250328	182200	350793568	1953	1953	1953	1953	0
37	20250328	182100	350793568	1953	1953	1953	1953	0
38	20250328	182000	350793568	1953	1953	1953	1953	0
39	20250328	181900	350793568	1953	1953	1953	1953	0
40	20250328	181800	350793568	1953	1953	1953	1953	0
41	20250328	181700	350793568	1953	1953	1953	1953	0
42	20250328	181600	350793568	1953	1953	1953	1953	0
43	20250328	181500	350793568	1953	1953	1953	1953	0
44	20250328	181400	350793568	1953	1953	1953	1953	0
45	20250328	181300	350793568	1953	1953	1953	1953	0
46	20250328	181200	350793568	1953	1953	1953	1953	0
47	20250328	181100	350793568	1953	1953	1953	1953	0
48	20250328	181000	350793568	1953	1953	1953	1953	0
49	20250328	180900	350793568	1953	1953	1953	1953	0
50	20250328	180800	350793568	1953	1953	1953	1953	0
51	20250328	180700	350793568	1953	1953	1953	1953	0
52	20250328	180600	350793568	1953	1953	1953	1953	0
53	20250328	180500	350793568	1953	1953	1953	1953	0
54	20250328	180400	350793568	1953	1953	1953	1953	0
55	20250328	180300	350793568	1953	1953	1953	1953	0
56	20250328	180200	350793568	1953	1953	1953	1953	0
57	20250328	180100	350793568	1953	1953	1953	1953	0
58	20250328	180000	350793568	1953	1953	1953	1953	0
59	20250328	175900	350793568	1953	1953	1953	1953	0
60	20250328	175800	350793568	1953	1953	1953	1953	0
61	20250328	175700	350793568	1953	1953	1953	1953	0
62	20250328	175600	350793568	1953	1953	1953	1953	3081
63	20250328	175500	350793568	1953	1953	1953	1953	0
64	20250328	175400	350793568	1953	1953	1953	1953	0
65	20250328	175300	350793568	1953	1953	1953	1953	0
66	20250328	175200	350793568	1953	1953	1953	1953	0
67	20250328	175100	350793568	1953	1953	1953	1953	0
68	20250328	175000	350793568	1953	1953	1953	1953	0
69	20250328	174900	350793568	1953	1953	1953	1953	0
70	20250328	174800	350793568	1953	1953	1953	1953	0
71	20250328	174700	350793568	1953	1953	1953	1953	0
72	20250328	174600	350793568	1953	1953	1953	1953	0
73	20250328	174500	350793568	1953	1953	1953	1953	0
74	20250328	174400	350793568	1953	1953	1953	1953	0
75	20250328	174300	350793568	1953	1953	1953	1953	0
76	20250328	174200	350793568	1953	1953	1953	1953	0
77	20250328	174100	350793568	1953	1953	1953	1953	0
78	20250328	174000	350793568	1953	1953	1953	1953	0
79	20250328	173900	350793568	1953	1953	1953	1953	0
80	20250328	173800	350793568	1953	1953	1953	1953	0
81	20250328	173700	350793568	1953	1953	1953	1953	0
82	20250328	173600	350793568	1953	1953	1953	1953	0
83	20250328	173500	350793568	1953	1953	1953	1953	0
84	20250328	173400	350793568	1953	1953	1953	1953	0
85	20250328	173300	350793568	1953	1953	1953	1953	0
86	20250328	173200	350793568	1953	1953	1953	1953	0
87	20250328	173100	350793568	1953	1953	1953	1953	0
88	20250328	173000	350793568	1953	1953	1953	1953	0
89	20250328	172900	350793568	1953	1953	1953	1953	0
90	20250328	172800	350793568	1953	1953	1953	1953	0
91	20250328	172700	350793568	1953	1953	1953	1953	0
92	20250328	172600	350793568	1953	1953	1953	1953	3081
93	20250328	172500	350793568	1953	1953	1953	1953	0
94	20250328	172400	350793568	1953	1953	1953	1953	0
95	20250328	172300	350793568	1953	1953	1953	1953	0
96	20250328	172200	350793568	1953	1953	1953	1953	0
97	20250328	172100	350793568	1953	1953	1953	1953	0
98	20250328	172000	350793568	1953	1953	1953	1953	0
99	20250328	171900	350793568	1953	1953	1953	1953	0
100	20250328	171800	350793568	1953	1953	1953	1953	0
101	20250328	171700	350793568	1953	1953	1953	1953	0
102	20250328	171600	350793568	1953	1953	1953	1953	0
103	20250328	171500	350793568	1953	1953	1953	1953	0
104	20250328	171400	350793568	1953	1953	1953	1953	0
105	20250328	171300	350793568	1953	1953	1953	1953	0
106	20250328	171200	350793568	1953	1953	1953	1953	0
107	20250328	171100	350793568	1953	1953	1953	1953	0
108	20250328	171000	350793568	1953	1953	1953	1953	0
109	20250328	170900	350793568	1953	1953	1953	1953	0
110	20250328	170800	350793568	1953	1953	1953	1953	0
111	20250328	170700	350793568	1953	1953	1953	1953	0
112	20250328	170600	350793568	1953	1953	1953	1953	0
113	20250328	170500	350793568	1953	1953	1953	1953	0
114	20250328	170400	350793568	1953	1953	1953	1953	0
115	20250328	170300	350793568	1953	1953	1953	1953	0
116	20250328	170200	350793568	1953	1953	1953	1953	0
117	20250328	170100	350793568	1953	1953	1953	1953	0
118	20250328	170000	350793568	1953	1953	1953	1953	0
119	20250328	165900	350793568	1953	1953	1953	1953	0
120	20250328	165800	350793568	1953	1953	1953	1953	0
121	20250328	165700	350793568	1953	1953	1953	1953	0
122	20250328	165600	350793568	1953	1953	1953	1953	3081
123	20250328	165500	350793568	1953	1953	1953	1953	0
124	20250328	165400	350793568	1953	1953	1953	1953	0
125	20250328	165300	350793568	1953	1953	1953	1953	0
126	20250328	165200	350793568	1953	1953	1953	1953	0
127	20250328	165100	350793568	1953	1953	1953	1953	0
128	20250328	165000	350793568	1953	1953	1953	1953	0
129	20250328	164900	350793568	1953	1953	1953	1953	0
130	20250328	164800	350793568	1953	1953	1953	1953	0
131	20250328	164700	350793568	1953	1953	1953	1953	0
132	20250328	164600	350793568	1953	1953	1953	1953	0
133	20250328	164500	350793568	1953	1953	1953	1953	0
134	20250328	164400	350793568	1953	1953	1953	1953	0
135	20250328	164300	350793568	1953	1953	1953	1953	0
136	20250328	164200	350793568	1953	1953	1953	1953	0
137	20250328	164100	350793568	1953	1953	1953	1953	0
138	20250328	164000	350793568	1953	1953	1953	1953	0
139	20250328	163900	350793568	1953	1953	1953	1953	0
140	20250328	163800	350793568	1953	1953	1953	1953	0
141	20250328	163700	350793568	1953	1953	1953	1953	0
142	20250328	163600	350793568	1953	1953	1953	1953	0
143	20250328	163500	350793568	1953	1953	1953	1953	0
144	20250328	163400	350793568	1953	1953	1953	1953	0
145	20250328	163300	350793568	1953	1953	1953	1953	0
146	20250328	163200	350793568	1953	1953	1953	1953	0
147	20250328	163100	350793568	1953	1953	1953	1953	0
148	20250328	163000	350793568	1953	1953	1953	1953	0
149	20250328	162900	350793568	1953	1953	1953	1953	0
150	20250328	162800	350793568	1953	1953	1953	1953	0
151	20250328	162700	350793568	1953	1953	1953	1953	0
152	20250328	162600	350793568	1953	1953	1953	1953	3081
153	20250328	162500	350793568	1953	1953	1953	1953	0
154	20250328	162400	350793568	1953	1953	1953	1953	0
155	20250328	162300	350793568	1953	1953	1953	1953	0
156	20250328	162200	350793568	1953	1953	1953	1953	0
157	20250328	162100	350793568	1953	1953	1953	1953	0
158	20250328	162000	350793568	1953	1953	1953	1953	0
159	20250328	161900	350793568	1953	1953	1953	1953	0
160	20250328	161800	350793568	1953	1953	1953	1953	0
161	20250328	161700	350793568	1953	1953	1953	1953	0
162	20250328	161600	350793568	1953	1953	1953	1953	0
163	20250328	161500	350793568	1953	1953	1953	1953	0
164	20250328	161400	350793568	1953	1953	1953	1953	0
165	20250328	161300	350793568	1953	1953	1953	1953	0
166	20250328	161200	350793568	1953	1953	1953	1953	0
167	20250328	161100	350793568	1953	1953	1953	1953	0
168	20250328	161000	350793568	1953	1953	1953	1953	0
169	20250328	160900	350793568	1953	1953	1953	1953	0
170	20250328	160800	350793568	1953	1953	1953	1953	0
171	20250328	160700	350793568	1953	1953	1953	1953	0
172	20250328	160600	350793568	1953	1953	1953	1953	0
173	20250328	160500	350793568	1953	1953	1953	1953	0
174	20250328	160400	350793568	1953	1953	1953	1953	0
175	20250328	160300	350793568	1953	1953	1953	1953	0
176	20250328	160200	350793568	1953	1953	1953	1953	0
177	20250328	160100	350793568	1953	1953	1953	1953	0
178	20250328	160000	350793568	1953	1953	1953	1953	0
179	20250328	155900	350793568	1953	1953	1953	1953	0
180	20250328	155800	350793568	1953	1953	1953	1953	0
181	20250328	155700	350793568	1953	1953	1953	1953	0
182	20250328	155600	350793568	1953	1953	1953	1953	3081
183	20250328	155500	350793568	1953	1953	1953	1953	0
184	20250328	155400	350793568	1953	1953	1953	1953	0
185	20250328	155300	350793568	1953	1953	1953	1953	0
186	20250328	155200	350793568	1953	1953	1953	1953	0
187	20250328	155100	350793568	1953	1953	1953	1953	0
188	20250328	155000	350793568	1953	1953	1953	1953	0
189	20250328	154900	350793568	1953	1953	1953	1953	0
190	20250328	154800	350793568	1953	1953	1953	1953	0
191	20250328	154700	350793568	1953	1953	1953	1953	0
192	20250328	154600	350793568	1953	1953	1953	1953	0
193	20250328	154500	350793568	1953	1953	1953	1953	0
194	20250328	154400	350793568	1953	1953	1953	1953	0
195	20250328	154300	350793568	1953	1953	1953	1953	0
196	20250328	154200	350793568	1953	1953	1953	1953	0
197	20250328	154100	350793568	1953	1953	1953	1953	0
198	20250328	154000	350793568	1953	1953	1953	1953	0
199	20250328	153900	350793568	1953	1953	1953	1953	0
200	20250328	153800	350793568	1953	1953	1953	1953	0
201	20250328	153700	350793568	1953	1953	1953	1953	0
202	20250328	153600	350793568	1953	1953	1953	1953	0
203	20250328	153500	350793568	1953	1953	1953	1953	0
204	20250328	153400	350793568	1953	1953	1953	1953	0
205	20250328	153300	350793568	1953	1953	1953	1953	0
206	20250328	153200	350793568	1953	1953	1953	1953	0
207	20250328	153100	350793568	1953	1953	1953	1953	0
208	20250328	153000	350793568	1953	1953	1953	1953	3081
209	20250328	152900	344776375	1954	1954	1954	1954	0
210	20250328	152800	344776375	1954	1954	1954	1954	0
211	20250328	152700	344776375	1954	1954	1954	1954	0
212	20250328	152600	344776375	1954	1954	1954	1954	0
213	20250328	152500	344776375	1954	1954	1954	1954	0
214	20250328	152400	344776375	1954	1954	1954	1954	0
215	20250328	152300	344776375	1954	1954	1954	1954	0
216	20250328	152200	344776375	1954	1954	1954	1954	0
217	20250328	152100	344776375	1954	1954	1954	1954	0
218	20250328	152000	344776375	1954	1954	1954	1954	0
219	20250328	151900	344776375	1954	1954	1954	1953	2366
220	20250328	151800	340154902	1955	1954	1955	1954	138
221	20250328	151700	339885249	1955	1954	1955	1953	937
222	20250328	151600	338054523	1954	1954	1955	1954	1138
223	20250328	151500	335830371	1954	1954	1954	1954	0
224	20250328	151400	335830371	1954	1955	1955	1954	606
225	20250328	151300	334645747	1955	1955	1955	1955	6
226	20250328	151200	334634017	1954	1954	1954	1954	340
227	20250328	151100	333969657	1954	1954	1954	1954	141
228	20250328	151000	333694143	1955	1954	1955	1954	151
229	20250328	150900	333399079	1954	1954	1955	1954	1651
230	20250328	150800	330172925	1953	1953	1953	1952	1788
231	20250328	150700	326682209	1952	1952	1952	1952	0
232	20250328	150600	326682209	1952	1952	1952	1952	12
233	20250328	150500	326658785	1951	1951	1951	1951	285
234	20250328	150400	326102750	1949	1948	1949	1948	758
235	20250328	150300	324625438	1949	1950	1950	1949	1002
236	20250328	150200	322672538	1951	1950	1951	1950	11
237	20250328	150100	322651085	1950	1950	1950	1950	57
238	20250328	150000	322539935	1950	1949	1950	1949	106
239	20250328	145900	322333338	1949	1949	1949	1949	526
240	20250328	145800	321308164	1950	1950	1950	1950	0
241	20250328	145700	321308164	1950	1950	1950	1950	0
242	20250328	145600	321308164	1950	1951	1951	1950	165
243	20250328	145500	320986354	1951	1951	1951	1951	10
244	20250328	145400	320966844	1951	1951	1951	1951	4
245	20250328	145300	320959040	1951	1951	1951	1951	70
246	20250328	145200	320822470	1951	1951	1951	1951	26
247	20250328	145100	320771744	1949	1949	1949	1949	0
248	20250328	145000	320771744	1949	1949	1949	1949	759
249	20250328	144900	319292453	1949	1950	1950	1949	3475
250	20250328	144800	312518458	1950	1950	1950	1950	0
251	20250328	144700	312518458	1950	1950	1950	1950	0
252	20250328	144600	312518458	1950	1950	1950	1950	0
253	20250328	144500	312518458	1950	1951	1953	1950	16
254	20250328	144400	312487254	1951	1951	1951	1951	86
255	20250328	144300	312319468	1951	1951	1951	1951	0
256	20250328	144200	312319468	1951	1951	1951	1951	0
257	20250328	144100	312319468	1951	1951	1951	1951	0
258	20250328	144000	312319468	1951	1951	1951	1951	0
259	20250328	143900	312319468	1951	1951	1951	1951	500
260	20250328	143800	311343968	1951	1951	1951	1951	25
261	20250328	143700	311295193	1953	1953	1953	1953	0
262	20250328	143600	311295193	1953	1953	1953	1953	0
263	20250328	143500	311295193	1953	1953	1953	1953	0
264	20250328	143400	311295193	1953	1953	1953	1953	2560
265	20250328	143300	306295513	1953	1953	1953	1953	5
266	20250328	143200	306285748	1953	1953	1953	1953	0
267	20250328	143100	306285748	1953	1953	1953	1953	1
268	20250328	143000	306283795	1954	1950	1954	1949	2025
269	20250328	142900	302337054	1949	1949	1949	1949	0
270	20250328	142800	302337054	1949	1949	1949	1949	0
271	20250328	142700	302337054	1949	1949	1949	1949	0
272	20250328	142600	302337054	1949	1949	1949	1949	0
273	20250328	142500	302337054	1949	1949	1949	1949	12
274	20250328	142400	302313666	1952	1952	1952	1952	4000
275	20250328	142300	294505666	1952	1952	1952	1952	0
276	20250328	142200	294505666	1952	1950	1952	1950	2543
277	20250328	142100	289546812	1951	1955	1955	1951	2472
278	20250328	142000	284723242	1952	1952	1952	1952	0
279	20250328	141900	284723242	1952	1952	1952	1952	0
280	20250328	141800	284723242	1952	1952	1952	1952	0
281	20250328	141700	284723242	1952	1952	1952	1952	0
282	20250328	141600	284723242	1952	1952	1952	1952	0
283	20250328	141500	284723242	1952	1952	1952	1952	0
284	20250328	141400	284723242	1952	1952	1952	1952	0
285	20250328	141300	284723242	1952	1952	1952	1952	0
286	20250328	141200	284723242	1952	1952	1952	1952	0
287	20250328	141100	284723242	1952	1952	1952	1952	0
288	20250328	141000	284723242	1952	1952	1952	1952	0
289	20250328	140900	284723242	1952	1955	1955	1952	4000
290	20250328	140800	276911083	1955	1956	1956	1955	476
291	20250328	140700	275980483	1955	1955	1955	1955	0
292	20250328	140600	275980483	1955	1955	1955	1955	0
293	20250328	140500	275980483	1955	1955	1955	1955	0
294	20250328	140400	275980483	1955	1955	1955	1955	0
295	20250328	140300	275980483	1955	1955	1955	1955	0
296	20250328	140200	275980483	1955	1959	1959	1955	400
297	20250328	140100	275197830	1959	1962	1962	1959	4
298	20250328	140000	275189988	1963	1964	1964	1963	2
299	20250328	135900	275186061	1962	1962	1962	1962	0
300	20250328	135800	275186061	1962	1962	1962	1962	0
301	20250328	135700	275186061	1962	1962	1962	1962	0
302	20250328	135600	275186061	1962	1962	1962	1962	0
303	20250328	135500	275186061	1962	1961	1962	1961	2
304	20250328	135400	275182138	1958	1958	1958	1958	0
305	20250328	135300	275182138	1958	1958	1958	1958	0
306	20250328	135200	275182138	1958	1958	1958	1958	0
307	20250328	135100	275182138	1958	1960	1960	1958	3663
308	20250328	135000	268007935	1961	1961	1961	1961	0
309	20250328	134900	268007935	1961	1961	1961	1961	0
310	20250328	134800	268007935	1961	1961	1961	1961	0
311	20250328	134700	268007935	1961	1961	1961	1961	2
312	20250328	134600	268004013	1961	1961	1961	1961	0
313	20250328	134500	268004013	1961	1961	1961	1961	0
314	20250328	134400	268004013	1961	1961	1961	1961	0
315	20250328	134300	268004013	1961	1961	1961	1961	0
316	20250328	134200	268004013	1961	1961	1961	1961	1870
317	20250328	134100	264336943	1961	1961	1961	1961	0
318	20250328	134000	264336943	1961	1961	1961	1961	0
319	20250328	133900	264336943	1961	1961	1961	1961	0
320	20250328	133800	264336943	1961	1961	1961	1961	0
321	20250328	133700	264336943	1961	1961	1961	1961	0
322	20250328	133600	264336943	1961	1966	1966	1961	10
323	20250328	133500	264317318	1959	1959	1959	1959	0
324	20250328	133400	264317318	1959	1959	1959	1959	0
325	20250328	133300	264317318	1959	1959	1959	1959	0
326	20250328	133200	264317318	1959	1959	1959	1959	0
327	20250328	133100	264317318	1959	1959	1959	1959	0
328	20250328	133000	264317318	1959	1959	1959	1959	0
329	20250328	132900	264317318	1959	1959	1959	1959	0
330	20250328	132800	264317318	1959	1959	1959	1959	0
331	20250328	132700	264317318	1959	1959	1959	1959	0
332	20250328	132600	264317318	1959	1959	1959	1959	0
333	20250328	132500	264317318	1959	1959	1959	1959	0
334	20250328	132400	264317318	1959	1959	1959	1959	0
335	20250328	132300	264317318	1959	1959	1959	1959	350
336	20250328	132200	263631668	1959	1959	1959	1959	0
337	20250328	132100	263631668	1959	1959	1959	1959	0
338	20250328	132000	263631668	1959	1959	1959	1959	0
339	20250328	131900	263631668	1959	1959	1959	1959	0
340	20250328	131800	263631668	1959	1959	1959	1959	0
341	20250328	131700	263631668	1959	1959	1959	1959	0
342	20250328	131600	263631668	1959	1959	1959	1959	0
343	20250328	131500	263631668	1959	1959	1959	1959	0
344	20250328	131400	263631668	1959	1959	1959	1959	0
345	20250328	131300	263631668	1959	1960	1960	1959	1156
346	20250328	131200	261367015	1960	1960	1960	1960	0
347	20250328	131100	261367015	1960	1960	1960	1960	0
348	20250328	131000	261367015	1960	1960	1960	1960	437
349	20250328	130900	260510495	1968	1968	1968	1968	0
350	20250328	130800	260510495	1968	1968	1968	1968	0
351	20250328	130700	260510495	1968	1968	1968	1968	0
352	20250328	130600	260510495	1968	1968	1968	1968	0
353	20250328	130500	260510495	1968	1968	1968	1968	0
354	20250328	130400	260510495	1968	1968	1968	1968	0
355	20250328	130300	260510495	1968	1968	1968	1968	205
356	20250328	130200	260107055	1960	1960	1960	1960	0
357	20250328	130100	260107055	1960	1960	1960	1960	0
358	20250328	130000	260107055	1960	1961	1961	1960	1000
359	20250328	125900	258147045	1960	1960	1960	1960	0
360	20250328	125800	258147045	1960	1960	1960	1960	981
361	20250328	125700	256224285	1960	1960	1960	1960	0
362	20250328	125600	256224285	1960	1960	1960	1960	0
363	20250328	125500	256224285	1960	1960	1960	1960	0
364	20250328	125400	256224285	1960	1961	1961	1960	3623
365	20250328	125300	249122704	1963	1963	1963	1963	2
366	20250328	125200	249118778	1962	1966	1966	1962	4063
367	20250328	125100	241146009	1967	1967	1967	1967	0
368	20250328	125000	241146009	1967	1967	1967	1967	0
369	20250328	124900	241146009	1967	1968	1968	1967	15
370	20250328	124800	241116499	1968	1970	1970	1968	20
371	20250328	124700	241077109	1972	1972	1972	1972	5
372	20250328	124600	241067249	1963	1966	1966	1963	13117
373	20250328	124500	215295791	1966	1967	1967	1966	2000
374	20250328	124400	211362370	1968	1968	1968	1968	0
375	20250328	124300	211362370	1968	1970	1970	1968	8179
376	20250328	124200	195263669	1970	1970	1970	1970	361
377	20250328	124100	194552499	1971	1971	1971	1971	39
378	20250328	124000	194475630	1972	1972	1972	1972	39
379	20250328	123900	194398722	1973	1973	1973	1973	200
380	20250328	123800	194004122	1974	1972	1974	1972	1888
381	20250328	123700	190279990	1973	1973	1973	1973	0
382	20250328	123600	190279990	1973	1973	1973	1973	10
383	20250328	123500	190260260	1973	1973	1973	1973	0
384	20250328	123400	190260260	1973	1973	1973	1973	0
385	20250328	123300	190260260	1973	1973	1973	1973	5
386	20250328	123200	190250395	1970	1973	1973	1970	105
387	20250328	123100	190043530	1973	1973	1973	1973	1
388	20250328	123000	190041557	1973	1973	1973	1973	0
389	20250328	122900	190041557	1973	1973	1973	1973	0
390	20250328	122800	190041557	1973	1973	1973	1973	0
391	20250328	122700	190041557	1973	1973	1973	1973	0
392	20250328	122600	190041557	1973	1972	1973	1972	350
393	20250328	122500	189351016	1972	1972	1972	1972	50
394	20250328	122400	189252416	1972	1971	1972	1971	2
395	20250328	122300	189248473	1970	1970	1970	1970	0
396	20250328	122200	189248473	1970	1970	1970	1970	1043
397	20250328	122100	187193763	1969	1970	1970	1969	1977
398	20250328	122000	183299093	1970	1970	1970	1970	20
399	20250328	121900	183259693	1970	1970	1970	1970	0
400	20250328	121800	183259693	1970	1970	1970	1970	600
401	20250328	121700	182077693	1972	1972	1972	1972	0
402	20250328	121600	182077693	1972	1972	1972	1972	0
403	20250328	121500	182077693	1972	1972	1972	1972	0
404	20250328	121400	182077693	1972	1972	1972	1972	0
405	20250328	121300	182077693	1972	1972	1972	1972	0
406	20250328	121200	182077693	1972	1971	1972	1971	6
407	20250328	121100	182065862	1972	1972	1972	1972	0
408	20250328	121000	182065862	1972	1971	1972	1971	38
409	20250328	120900	181990927	1971	1971	1971	1971	1
410	20250328	120800	181988956	1972	1970	1972	1970	205
411	20250328	120700	181584701	1971	1970	1971	1970	202
412	20250328	120600	181186560	1970	1970	1970	1970	0
413	20250328	120500	181186560	1970	1970	1970	1970	0
414	20250328	120400	181186560	1970	1970	1971	1970	1107
415	20250328	120300	179005669	1970	1970	1970	1969	2133
416	20250328	120200	174804630	1970	1970	1970	1970	329
417	20250328	120100	174156500	1971	1971	1971	1971	99
418	20250328	120000	173961371	1971	1970	1973	1970	1242
419	20250328	115900	171511113	1973	1973	1973	1973	0
420	20250328	115800	171511113	1973	1967	1973	1967	844
421	20250328	115700	169847958	1966	1966	1966	1966	0
422	20250328	115600	169847958	1966	1966	1966	1966	0
423	20250328	115500	169847958	1966	1966	1966	1966	0
424	20250328	115400	169847958	1966	1966	1966	1966	59
425	20250328	115300	169731964	1966	1966	1966	1966	0
426	20250328	115200	169731964	1966	1966	1966	1966	100
427	20250328	115100	169535364	1966	1966	1966	1966	2100
428	20250328	115000	165406764	1967	1967	1967	1967	0
429	20250328	114900	165406764	1967	1967	1967	1967	100
430	20250328	114800	165210064	1967	1967	1967	1967	100
431	20250328	114700	165013364	1968	1968	1968	1968	0
432	20250328	114600	165013364	1968	1968	1968	1968	0
433	20250328	114500	165013364	1968	1968	1968	1968	50
434	20250328	114400	164914964	1968	1968	1968	1968	607
435	20250328	114300	163720388	1965	1965	1965	1965	0
436	20250328	114200	163720388	1965	1965	1965	1965	0
437	20250328	114100	163720388	1965	1965	1965	1965	0
438	20250328	114000	163720388	1965	1965	1965	1965	0
439	20250328	113900	163720388	1965	1965	1965	1965	0
440	20250328	113800	163720388	1965	1965	1965	1965	0
441	20250328	113700	163720388	1965	1965	1965	1965	0
442	20250328	113600	163720388	1965	1965	1965	1965	0
443	20250328	113500	163720388	1965	1965	1965	1965	0
444	20250328	113400	163720388	1965	1965	1965	1965	0
445	20250328	113300	163720388	1965	1965	1965	1965	0
446	20250328	113200	163720388	1965	1965	1965	1965	0
447	20250328	113100	163720388	1965	1965	1965	1965	600
448	20250328	113000	162541388	1965	1965	1965	1965	700
449	20250328	112900	161165888	1965	1966	1966	1965	600
450	20250328	112800	159986417	1966	1966	1966	1966	0
451	20250328	112700	159986417	1966	1966	1966	1966	0
452	20250328	112600	159986417	1966	1966	1966	1966	529
453	20250328	112500	158946403	1965	1965	1965	1965	2000
454	20250328	112400	155016403	1966	1966	1966	1966	1
455	20250328	112300	155014437	1966	1966	1966	1966	0
456	20250328	112200	155014437	1966	1966	1966	1966	25
457	20250328	112100	154965287	1966	1966	1966	1966	0
458	20250328	112000	154965287	1966	1966	1966	1966	10
459	20250328	111900	154945627	1966	1966	1966	1966	0
460	20250328	111800	154945627	1966	1966	1966	1966	0
461	20250328	111700	154945627	1966	1966	1966	1966	0
462	20250328	111600	154945627	1966	1966	1966	1966	0
463	20250328	111500	154945627	1966	1966	1966	1966	373
464	20250328	111400	154212309	1966	1966	1966	1966	0
465	20250328	111300	154212309	1966	1966	1966	1966	0
466	20250328	111200	154212309	1966	1966	1966	1966	0
467	20250328	111100	154212309	1966	1965	1966	1965	1234
468	20250328	111000	151787498	1966	1969	1970	1966	11777
469	20250328	110900	128625512	1969	1969	1969	1969	0
470	20250328	110800	128625512	1969	1966	1969	1966	103
471	20250328	110700	128423011	1966	1966	1966	1966	44
472	20250328	110600	128336507	1966	1966	1966	1966	400
473	20250328	110500	127550107	1969	1969	1969	1969	0
474	20250328	110400	127550107	1969	1969	1969	1969	0
475	20250328	110300	127550107	1969	1969	1969	1969	0
476	20250328	110200	127550107	1969	1969	1969	1969	0
477	20250328	110100	127550107	1969	1969	1969	1969	0
478	20250328	110000	127550107	1969	1969	1969	1969	0
479	20250328	105900	127550107	1969	1969	1969	1969	0
480	20250328	105800	127550107	1969	1969	1969	1969	0
481	20250328	105700	127550107	1969	1966	1969	1965	2094
482	20250328	105600	123431396	1965	1965	1965	1965	0
483	20250328	105500	123431396	1965	1965	1965	1965	100
484	20250328	105400	123234896	1970	1970	1970	1970	1
485	20250328	105300	123232926	1965	1965	1965	1965	300
486	20250328	105200	122643426	1965	1969	1969	1965	203
487	20250328	105100	122244319	1965	1965	1965	1965	50
488	20250328	105000	122146069	1963	1963	1963	1963	0
489	20250328	104900	122146069	1963	1963	1963	1963	2051
490	20250328	104800	118119956	1963	1963	1963	1963	9
491	20250328	104700	118102289	1963	1963	1963	1963	0
492	20250328	104600	118102289	1963	1963	1963	1963	0
493	20250328	104500	118102289	1963	1963	1963	1963	1000
494	20250328	104400	116139289	1962	1962	1962	1962	1
495	20250328	104300	116137327	1962	1962	1962	1962	0
496	20250328	104200	116137327	1962	1962	1962	1962	500
497	20250328	104100	115156327	1958	1960	1960	1958	4
498	20250328	104000	115148491	1960	1961	1961	1960	2
499	20250328	103900	115144570	1961	1961	1961	1961	0
500	20250328	103800	115144570	1961	1960	1961	1960	2
501	20250328	103700	115140649	1963	1959	1963	1959	1000
502	20250328	103600	113179353	1957	1957	1957	1957	0
503	20250328	103500	113179353	1957	1959	1959	1957	20
504	20250328	103400	113140177	1958	1959	1959	1958	25
505	20250328	103300	113091204	1959	1959	1959	1959	102
506	20250328	103200	112891386	1959	1959	1959	1959	2
507	20250328	103100	112887468	1959	1959	1959	1959	0
508	20250328	103000	112887468	1959	1959	1959	1959	0
509	20250328	102900	112887468	1959	1959	1959	1959	1
510	20250328	102800	112885509	1960	1960	1960	1960	2
511	20250328	102700	112881589	1956	1961	1961	1956	12
512	20250328	102600	112858112	1957	1958	1958	1957	15
513	20250328	102500	112828753	1959	1959	1961	1959	6
514	20250328	102400	112816996	1960	1959	1960	1959	2
515	20250328	102300	112813077	1962	1962	1962	1962	0
516	20250328	102200	112813077	1962	1962	1962	1962	0
517	20250328	102100	112813077	1962	1960	1962	1956	34
518	20250328	102000	112746466	1960	1960	1960	1960	0
519	20250328	101900	112746466	1960	1959	1960	1959	177
520	20250328	101800	112399569	1959	1959	1959	1959	0
521	20250328	101700	112399569	1959	1959	1959	1959	0
522	20250328	101600	112399569	1959	1958	1959	1958	570
523	20250328	101500	111282940	1957	1957	1957	1957	0
524	20250328	101400	111282940	1957	1957	1957	1957	0
525	20250328	101300	111282940	1957	1956	1957	1956	1076
526	20250328	101200	109177814	1945	1945	1945	1945	0
527	20250328	101100	109177814	1945	1945	1945	1945	0
528	20250328	101000	109177814	1945	1956	1957	1945	15103
529	20250328	100900	79742038	1957	1957	1957	1957	18
530	20250328	100800	79706812	1957	1957	1957	1957	0
531	20250328	100700	79706812	1957	1957	1957	1957	0
532	20250328	100600	79706812	1957	1957	1957	1957	0
533	20250328	100500	79706812	1957	1957	1957	1957	3
534	20250328	100400	79700941	1957	1957	1957	1957	50
535	20250328	100300	79603091	1956	1956	1956	1956	0
536	20250328	100200	79603091	1956	1956	1956	1956	16
537	20250328	100100	79571795	1957	1957	1957	1957	0
538	20250328	100000	79571795	1957	1957	1957	1957	0
539	20250328	095900	79571795	1957	1957	1957	1957	3
540	20250328	095800	79565924	1959	1959	1959	1959	20
541	20250328	095700	79526744	1957	1957	1957	1957	200
542	20250328	095600	79135344	1957	1957	1957	1957	0
543	20250328	095500	79135344	1957	1957	1957	1957	51
544	20250328	095400	79035537	1958	1958	1958	1958	212
545	20250328	095300	78620441	1958	1958	1958	1958	800
546	20250328	095200	77054041	1958	1958	1958	1958	4
547	20250328	095100	77046209	1959	1959	1959	1959	0
548	20250328	095000	77046209	1959	1959	1959	1959	0
549	20250328	094900	77046209	1959	1959	1959	1959	0
550	20250328	094800	77046209	1959	1960	1960	1959	56
551	20250328	094700	76936459	1959	1959	1959	1959	29
552	20250328	094600	76879648	1957	1958	1958	1957	245
553	20250328	094500	76400178	1958	1958	1958	1958	0
554	20250328	094400	76400178	1958	1958	1958	1958	0
555	20250328	094300	76400178	1958	1958	1958	1958	489
556	20250328	094200	75442716	1958	1958	1958	1958	600
557	20250328	094100	74267916	1958	1958	1958	1958	0
558	20250328	094000	74267916	1958	1959	1959	1958	15
559	20250328	093900	74238541	1959	1959	1959	1959	0
560	20250328	093800	74238541	1959	1960	1960	1959	10
561	20250328	093700	74218946	1963	1963	1963	1963	0
562	20250328	093600	74218946	1963	1963	1963	1963	7
563	20250328	093500	74205205	1950	1950	1950	1950	0
564	20250328	093400	74205205	1950	1950	1950	1950	0
565	20250328	093300	74205205	1950	1962	1962	1950	4000
566	20250328	093200	66396151	1959	1959	1959	1959	0
567	20250328	093100	66396151	1959	1959	1959	1959	0
568	20250328	093000	66396151	1959	1959	1959	1959	0
569	20250328	092900	66396151	1959	1959	1959	1959	0
570	20250328	092800	66396151	1959	1959	1959	1959	22
571	20250328	092700	66353053	1960	1962	1962	1960	44
572	20250328	092600	66266770	1963	1962	1963	1962	80
573	20250328	092500	66109740	1962	1963	1963	1961	85
574	20250328	092400	65942980	1963	1963	1963	1963	1
575	20250328	092300	65941017	1953	1953	1954	1953	260
576	20250328	092200	65433235	1953	1953	1953	1953	200
577	20250328	092100	65042635	1952	1952	1952	1952	199
578	20250328	092000	64654187	1951	1957	1957	1951	400
579	20250328	091900	63873733	1957	1957	1957	1957	2
580	20250328	091800	63869819	1957	1957	1957	1957	1743
581	20250328	091700	60458768	1957	1951	1957	1951	537
582	20250328	091600	59409259	1950	1950	1950	1950	0
583	20250328	091500	59409259	1950	1950	1950	1950	1
584	20250328	091400	59407309	1950	1950	1950	1950	54
585	20250328	091300	59302009	1950	1955	1955	1950	609
586	20250328	091200	58114414	1957	1950	1957	1950	604
587	20250328	091100	56936593	1945	1945	1945	1945	0
588	20250328	091000	56936593	1945	1945	1945	1945	499
589	20250328	090900	55966038	1944	1948	1948	1944	345
590	20250328	090800	55294246	1949	1950	1950	1949	639
591	20250328	090700	54048654	1949	1951	1951	1948	5832
592	20250328	090600	42676259	1950	1950	1951	1950	744
593	20250328	090500	41225458	1950	1956	1956	1950	4973
594	20250328	090400	31514869	1955	1962	1962	1954	8044
595	20250328	090300	15752778	1961	1962	1962	1961	251
596	20250328	090200	15260534	1961	1961	1961	1961	0
597	20250328	090100	15260534	1961	1975	1975	1961	7490
598	20250328	090000	540540	1980	1980	1980	1980	273