KissMeData/011420/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	185600	337625597	1960	1960	1960	1960	5476
3	20250325	185500	337625597	1960	1960	1960	1960	0
4	20250325	185400	337625597	1960	1960	1960	1960	0
5	20250325	185300	337625597	1960	1960	1960	1960	0
6	20250325	185200	337625597	1960	1960	1960	1960	0
7	20250325	185100	337625597	1960	1960	1960	1960	0
8	20250325	185000	337625597	1960	1960	1960	1960	0
9	20250325	184900	337625597	1960	1960	1960	1960	0
10	20250325	184800	337625597	1960	1960	1960	1960	0
11	20250325	184700	337625597	1960	1960	1960	1960	0
12	20250325	184600	337625597	1960	1960	1960	1960	0
13	20250325	184500	337625597	1960	1960	1960	1960	0
14	20250325	184400	337625597	1960	1960	1960	1960	0
15	20250325	184300	337625597	1960	1960	1960	1960	0
16	20250325	184200	337625597	1960	1960	1960	1960	0
17	20250325	184100	337625597	1960	1960	1960	1960	0
18	20250325	184000	337625597	1960	1960	1960	1960	0
19	20250325	183900	337625597	1960	1960	1960	1960	0
20	20250325	183800	337625597	1960	1960	1960	1960	0
21	20250325	183700	337625597	1960	1960	1960	1960	0
22	20250325	183600	337625597	1960	1960	1960	1960	0
23	20250325	183500	337625597	1960	1960	1960	1960	0
24	20250325	183400	337625597	1960	1960	1960	1960	0
25	20250325	183300	337625597	1960	1960	1960	1960	0
26	20250325	183200	337625597	1960	1960	1960	1960	0
27	20250325	183100	337625597	1960	1960	1960	1960	0
28	20250325	183000	337625597	1960	1960	1960	1960	0
29	20250325	182900	337625597	1960	1960	1960	1960	0
30	20250325	182800	337625597	1960	1960	1960	1960	0
31	20250325	182700	337625597	1960	1960	1960	1960	0
32	20250325	182600	337625597	1960	1960	1960	1960	5476
33	20250325	182500	337625597	1960	1960	1960	1960	0
34	20250325	182400	337625597	1960	1960	1960	1960	0
35	20250325	182300	337625597	1960	1960	1960	1960	0
36	20250325	182200	337625597	1960	1960	1960	1960	0
37	20250325	182100	337625597	1960	1960	1960	1960	0
38	20250325	182000	337625597	1960	1960	1960	1960	0
39	20250325	181900	337625597	1960	1960	1960	1960	0
40	20250325	181800	337625597	1960	1960	1960	1960	0
41	20250325	181700	337625597	1960	1960	1960	1960	0
42	20250325	181600	337625597	1960	1960	1960	1960	0
43	20250325	181500	337625597	1960	1960	1960	1960	0
44	20250325	181400	337625597	1960	1960	1960	1960	0
45	20250325	181300	337625597	1960	1960	1960	1960	0
46	20250325	181200	337625597	1960	1960	1960	1960	0
47	20250325	181100	337625597	1960	1960	1960	1960	0
48	20250325	181000	337625597	1960	1960	1960	1960	0
49	20250325	180900	337625597	1960	1960	1960	1960	0
50	20250325	180800	337625597	1960	1960	1960	1960	0
51	20250325	180700	337625597	1960	1960	1960	1960	0
52	20250325	180600	337625597	1960	1960	1960	1960	0
53	20250325	180500	337625597	1960	1960	1960	1960	0
54	20250325	180400	337625597	1960	1960	1960	1960	0
55	20250325	180300	337625597	1960	1960	1960	1960	0
56	20250325	180200	337625597	1960	1960	1960	1960	0
57	20250325	180100	337625597	1960	1960	1960	1960	0
58	20250325	180000	337625597	1960	1960	1960	1960	0
59	20250325	175900	337625597	1960	1960	1960	1960	0
60	20250325	175800	337625597	1960	1960	1960	1960	0
61	20250325	175700	337625597	1960	1960	1960	1960	0
62	20250325	175600	337625597	1960	1960	1960	1960	5476
63	20250325	175500	337625597	1960	1960	1960	1960	0
64	20250325	175400	337625597	1960	1960	1960	1960	0
65	20250325	175300	337625597	1960	1960	1960	1960	0
66	20250325	175200	337625597	1960	1960	1960	1960	0
67	20250325	175100	337625597	1960	1960	1960	1960	0
68	20250325	175000	337625597	1960	1960	1960	1960	0
69	20250325	174900	337625597	1960	1960	1960	1960	0
70	20250325	174800	337625597	1960	1960	1960	1960	0
71	20250325	174700	337625597	1960	1960	1960	1960	0
72	20250325	174600	337625597	1960	1960	1960	1960	0
73	20250325	174500	337625597	1960	1960	1960	1960	0
74	20250325	174400	337625597	1960	1960	1960	1960	0
75	20250325	174300	337625597	1960	1960	1960	1960	0
76	20250325	174200	337625597	1960	1960	1960	1960	0
77	20250325	174100	337625597	1960	1960	1960	1960	0
78	20250325	174000	337625597	1960	1960	1960	1960	0
79	20250325	173900	337625597	1960	1960	1960	1960	0
80	20250325	173800	337625597	1960	1960	1960	1960	0
81	20250325	173700	337625597	1960	1960	1960	1960	0
82	20250325	173600	337625597	1960	1960	1960	1960	0
83	20250325	173500	337625597	1960	1960	1960	1960	0
84	20250325	173400	337625597	1960	1960	1960	1960	0
85	20250325	173300	337625597	1960	1960	1960	1960	0
86	20250325	173200	337625597	1960	1960	1960	1960	0
87	20250325	173100	337625597	1960	1960	1960	1960	0
88	20250325	173000	337625597	1960	1960	1960	1960	0
89	20250325	172900	337625597	1960	1960	1960	1960	0
90	20250325	172800	337625597	1960	1960	1960	1960	0
91	20250325	172700	337625597	1960	1960	1960	1960	0
92	20250325	172600	337625597	1960	1960	1960	1960	5476
93	20250325	172500	337625597	1960	1960	1960	1960	0
94	20250325	172400	337625597	1960	1960	1960	1960	0
95	20250325	172300	337625597	1960	1960	1960	1960	0
96	20250325	172200	337625597	1960	1960	1960	1960	0
97	20250325	172100	337625597	1960	1960	1960	1960	0
98	20250325	172000	337625597	1960	1960	1960	1960	0
99	20250325	171900	337625597	1960	1960	1960	1960	0
100	20250325	171800	337625597	1960	1960	1960	1960	0
101	20250325	171700	337625597	1960	1960	1960	1960	0
102	20250325	171600	337625597	1960	1960	1960	1960	0
103	20250325	171500	337625597	1960	1960	1960	1960	0
104	20250325	171400	337625597	1960	1960	1960	1960	0
105	20250325	171300	337625597	1960	1960	1960	1960	0
106	20250325	171200	337625597	1960	1960	1960	1960	0
107	20250325	171100	337625597	1960	1960	1960	1960	0
108	20250325	171000	337625597	1960	1960	1960	1960	0
109	20250325	170900	337625597	1960	1960	1960	1960	0
110	20250325	170800	337625597	1960	1960	1960	1960	0
111	20250325	170700	337625597	1960	1960	1960	1960	0
112	20250325	170600	337625597	1960	1960	1960	1960	0
113	20250325	170500	337625597	1960	1960	1960	1960	0
114	20250325	170400	337625597	1960	1960	1960	1960	0
115	20250325	170300	337625597	1960	1960	1960	1960	0
116	20250325	170200	337625597	1960	1960	1960	1960	0
117	20250325	170100	337625597	1960	1960	1960	1960	0
118	20250325	170000	337625597	1960	1960	1960	1960	0
119	20250325	165900	337625597	1960	1960	1960	1960	0
120	20250325	165800	337625597	1960	1960	1960	1960	0
121	20250325	165700	337625597	1960	1960	1960	1960	0
122	20250325	165600	337625597	1960	1960	1960	1960	5476
123	20250325	165500	337625597	1960	1960	1960	1960	0
124	20250325	165400	337625597	1960	1960	1960	1960	0
125	20250325	165300	337625597	1960	1960	1960	1960	0
126	20250325	165200	337625597	1960	1960	1960	1960	0
127	20250325	165100	337625597	1960	1960	1960	1960	0
128	20250325	165000	337625597	1960	1960	1960	1960	0
129	20250325	164900	337625597	1960	1960	1960	1960	0
130	20250325	164800	337625597	1960	1960	1960	1960	0
131	20250325	164700	337625597	1960	1960	1960	1960	0
132	20250325	164600	337625597	1960	1960	1960	1960	0
133	20250325	164500	337625597	1960	1960	1960	1960	0
134	20250325	164400	337625597	1960	1960	1960	1960	0
135	20250325	164300	337625597	1960	1960	1960	1960	0
136	20250325	164200	337625597	1960	1960	1960	1960	0
137	20250325	164100	337625597	1960	1960	1960	1960	0
138	20250325	164000	337625597	1960	1960	1960	1960	0
139	20250325	163900	337625597	1960	1960	1960	1960	0
140	20250325	163800	337625597	1960	1960	1960	1960	0
141	20250325	163700	337625597	1960	1960	1960	1960	0
142	20250325	163600	337625597	1960	1960	1960	1960	0
143	20250325	163500	337625597	1960	1960	1960	1960	0
144	20250325	163400	337625597	1960	1960	1960	1960	0
145	20250325	163300	337625597	1960	1960	1960	1960	0
146	20250325	163200	337625597	1960	1960	1960	1960	0
147	20250325	163100	337625597	1960	1960	1960	1960	0
148	20250325	163000	337625597	1960	1960	1960	1960	0
149	20250325	162900	337625597	1960	1960	1960	1960	0
150	20250325	162800	337625597	1960	1960	1960	1960	0
151	20250325	162700	337625597	1960	1960	1960	1960	0
152	20250325	162600	337625597	1960	1960	1960	1960	5476
153	20250325	162500	337625597	1960	1960	1960	1960	0
154	20250325	162400	337625597	1960	1960	1960	1960	0
155	20250325	162300	337625597	1960	1960	1960	1960	0
156	20250325	162200	337625597	1960	1960	1960	1960	0
157	20250325	162100	337625597	1960	1960	1960	1960	0
158	20250325	162000	337625597	1960	1960	1960	1960	0
159	20250325	161900	337625597	1960	1960	1960	1960	0
160	20250325	161800	337625597	1960	1960	1960	1960	0
161	20250325	161700	337625597	1960	1960	1960	1960	0
162	20250325	161600	337625597	1960	1960	1960	1960	0
163	20250325	161500	337625597	1960	1960	1960	1960	0
164	20250325	161400	337625597	1960	1960	1960	1960	0
165	20250325	161300	337625597	1960	1960	1960	1960	0
166	20250325	161200	337625597	1960	1960	1960	1960	0
167	20250325	161100	337625597	1960	1960	1960	1960	0
168	20250325	161000	337625597	1960	1960	1960	1960	0
169	20250325	160900	337625597	1960	1960	1960	1960	0
170	20250325	160800	337625597	1960	1960	1960	1960	0
171	20250325	160700	337625597	1960	1960	1960	1960	0
172	20250325	160600	337625597	1960	1960	1960	1960	0
173	20250325	160500	337625597	1960	1960	1960	1960	0
174	20250325	160400	337625597	1960	1960	1960	1960	0
175	20250325	160300	337625597	1960	1960	1960	1960	0
176	20250325	160200	337625597	1960	1960	1960	1960	0
177	20250325	160100	337625597	1960	1960	1960	1960	0
178	20250325	160000	337625597	1960	1960	1960	1960	0
179	20250325	155900	337625597	1960	1960	1960	1960	0
180	20250325	155800	337625597	1960	1960	1960	1960	0
181	20250325	155700	337625597	1960	1960	1960	1960	0
182	20250325	155600	337625597	1960	1960	1960	1960	5476
183	20250325	155500	337625597	1960	1960	1960	1960	0
184	20250325	155400	337625597	1960	1960	1960	1960	0
185	20250325	155300	337625597	1960	1960	1960	1960	0
186	20250325	155200	337625597	1960	1960	1960	1960	0
187	20250325	155100	337625597	1960	1960	1960	1960	0
188	20250325	155000	337625597	1960	1960	1960	1960	0
189	20250325	154900	337625597	1960	1960	1960	1960	0
190	20250325	154800	337625597	1960	1960	1960	1960	0
191	20250325	154700	337625597	1960	1960	1960	1960	0
192	20250325	154600	337625597	1960	1960	1960	1960	0
193	20250325	154500	337625597	1960	1960	1960	1960	0
194	20250325	154400	337625597	1960	1960	1960	1960	0
195	20250325	154300	337625597	1960	1960	1960	1960	0
196	20250325	154200	337625597	1960	1960	1960	1960	0
197	20250325	154100	337625597	1960	1960	1960	1960	0
198	20250325	154000	337625597	1960	1960	1960	1960	0
199	20250325	153900	337625597	1960	1960	1960	1960	0
200	20250325	153800	337625597	1960	1960	1960	1960	0
201	20250325	153700	337625597	1960	1960	1960	1960	0
202	20250325	153600	337625597	1960	1960	1960	1960	0
203	20250325	153500	337625597	1960	1960	1960	1960	0
204	20250325	153400	337625597	1960	1960	1960	1960	0
205	20250325	153300	337625597	1960	1960	1960	1960	0
206	20250325	153200	337625597	1960	1960	1960	1960	0
207	20250325	153100	337625597	1960	1960	1960	1960	0
208	20250325	153000	337625597	1960	1960	1960	1960	5476
209	20250325	152900	326892637	1964	1964	1964	1964	0
210	20250325	152800	326892637	1964	1964	1964	1964	0
211	20250325	152700	326892637	1964	1964	1964	1964	0
212	20250325	152600	326892637	1964	1964	1964	1964	0
213	20250325	152500	326892637	1964	1964	1964	1964	0
214	20250325	152400	326892637	1964	1964	1964	1964	0
215	20250325	152300	326892637	1964	1964	1964	1964	0
216	20250325	152200	326892637	1964	1964	1964	1964	0
217	20250325	152100	326892637	1964	1964	1964	1964	0
218	20250325	152000	326892637	1964	1964	1964	1964	0
219	20250325	151900	326892637	1964	1963	1964	1963	152
220	20250325	151800	326594189	1963	1962	1963	1962	72
221	20250325	151700	326452854	1965	1965	1965	1965	2
222	20250325	151600	326448924	1962	1963	1963	1962	2524
223	20250325	151500	321496471	1967	1967	1967	1967	0
224	20250325	151400	321496471	1967	1967	1967	1967	20
225	20250325	151300	321457131	1969	1969	1969	1969	0
226	20250325	151200	321457131	1969	1969	1969	1969	0
227	20250325	151100	321457131	1969	1969	1969	1969	0
228	20250325	151000	321457131	1969	1969	1969	1969	0
229	20250325	150900	321457131	1969	1969	1969	1969	100
230	20250325	150800	321260231	1969	1966	1969	1966	3147
231	20250325	150700	315065310	1966	1966	1966	1966	10
232	20250325	150600	315045650	1966	1966	1966	1966	0
233	20250325	150500	315045650	1966	1966	1966	1966	96
234	20250325	150400	314856914	1966	1966	1966	1966	21
235	20250325	150300	314815628	1965	1965	1965	1965	0
236	20250325	150200	314815628	1965	1964	1965	1964	8
237	20250325	150100	314799912	1963	1961	1963	1961	332
238	20250325	150000	314148541	1955	1955	1955	1955	11
239	20250325	145900	314127036	1961	1961	1961	1961	0
240	20250325	145800	314127036	1961	1961	1961	1961	0
241	20250325	145700	314127036	1961	1961	1961	1961	0
242	20250325	145600	314127036	1961	1961	1961	1961	0
243	20250325	145500	314127036	1961	1961	1961	1961	0
244	20250325	145400	314127036	1961	1961	1961	1961	0
245	20250325	145300	314127036	1961	1954	1961	1954	201
246	20250325	145200	313734275	1952	1952	1952	1952	0
247	20250325	145100	313734275	1952	1952	1952	1952	0
248	20250325	145000	313734275	1952	1952	1952	1952	0
249	20250325	144900	313734275	1952	1952	1952	1952	81
250	20250325	144800	313576163	1953	1953	1953	1953	0
251	20250325	144700	313576163	1953	1953	1953	1953	470
252	20250325	144600	312658253	1953	1955	1955	1953	4000
253	20250325	144500	304843992	1955	1955	1955	1955	0
254	20250325	144400	304843992	1955	1955	1955	1955	501
255	20250325	144300	303864537	1962	1961	1962	1961	452
256	20250325	144200	302977963	1960	1960	1960	1960	0
257	20250325	144100	302977963	1960	1960	1960	1960	3
258	20250325	144000	302972083	1959	1959	1959	1959	0
259	20250325	143900	302972083	1959	1959	1959	1959	0
260	20250325	143800	302972083	1959	1954	1959	1954	101
261	20250325	143700	302774651	1954	1954	1954	1954	0
262	20250325	143600	302774651	1954	1954	1954	1954	250
263	20250325	143500	302286151	1954	1954	1954	1954	975
264	20250325	143400	300381001	1954	1954	1954	1954	827
265	20250325	143300	298765043	1954	1955	1955	1954	2010
266	20250325	143200	294837501	1955	1955	1955	1955	1
267	20250325	143100	294835546	1955	1955	1955	1955	239
268	20250325	143000	294368301	1956	1956	1956	1956	6
269	20250325	142900	294356565	1956	1956	1956	1956	6
270	20250325	142800	294344829	1954	1954	1954	1954	32
271	20250325	142700	294282301	1954	1954	1954	1954	0
272	20250325	142600	294282301	1954	1954	1954	1954	0
273	20250325	142500	294282301	1954	1954	1954	1954	349
274	20250325	142400	293600355	1953	1953	1953	1953	0
275	20250325	142300	293600355	1953	1953	1953	1953	0
276	20250325	142200	293600355	1953	1951	1953	1951	1790
277	20250325	142100	290105465	1950	1950	1950	1950	0
278	20250325	142000	290105465	1950	1950	1950	1950	0
279	20250325	141900	290105465	1950	1950	1950	1950	0
280	20250325	141800	290105465	1950	1950	1950	1950	1500
281	20250325	141700	287180465	1951	1951	1951	1951	0
282	20250325	141600	287180465	1951	1951	1951	1951	0
283	20250325	141500	287180465	1951	1951	1951	1951	0
284	20250325	141400	287180465	1951	1951	1951	1951	10
285	20250325	141300	287160955	1950	1951	1951	1950	149
286	20250325	141200	286870404	1952	1950	1952	1950	2
287	20250325	141100	286866502	1950	1948	1950	1948	862
288	20250325	141000	285185978	1948	1948	1948	1948	12
289	20250325	140900	285162602	1948	1948	1948	1948	0
290	20250325	140800	285162602	1948	1948	1948	1948	0
291	20250325	140700	285162602	1948	1947	1948	1947	2422
292	20250325	140600	280446637	1945	1945	1945	1945	0
293	20250325	140500	280446637	1945	1945	1945	1945	0
294	20250325	140400	280446637	1945	1945	1945	1945	0
295	20250325	140300	280446637	1945	1945	1945	1945	0
296	20250325	140200	280446637	1945	1945	1945	1945	16
297	20250325	140100	280415517	1945	1945	1945	1945	4
298	20250325	140000	280407737	1945	1945	1945	1945	1590
299	20250325	135900	277315187	1945	1948	1948	1945	16015
300	20250325	135800	246132395	1948	1950	1950	1948	294
301	20250325	135700	245559121	1950	1950	1950	1950	2500
302	20250325	135600	240684121	1950	1950	1950	1950	2219
303	20250325	135500	236357071	1948	1948	1948	1948	95
304	20250325	135400	236172011	1947	1947	1947	1947	0
305	20250325	135300	236172011	1947	1947	1947	1947	0
306	20250325	135200	236172011	1947	1947	1947	1947	0
307	20250325	135100	236172011	1947	1947	1947	1947	300
308	20250325	135000	235587911	1947	1947	1947	1947	0
309	20250325	134900	235587911	1947	1947	1947	1947	0
310	20250325	134800	235587911	1947	1947	1947	1947	500
311	20250325	134700	234614411	1947	1947	1947	1947	0
312	20250325	134600	234614411	1947	1947	1947	1947	0
313	20250325	134500	234614411	1947	1947	1947	1947	0
314	20250325	134400	234614411	1947	1947	1947	1947	0
315	20250325	134300	234614411	1947	1947	1947	1947	0
316	20250325	134200	234614411	1947	1947	1947	1947	0
317	20250325	134100	234614411	1947	1947	1947	1947	0
318	20250325	134000	234614411	1947	1947	1947	1947	398
319	20250325	133900	233839505	1946	1946	1946	1946	0
320	20250325	133800	233839505	1946	1947	1947	1946	500
321	20250325	133700	232866403	1947	1947	1947	1947	0
322	20250325	133600	232866403	1947	1947	1947	1947	250
323	20250325	133500	232379653	1947	1948	1948	1947	402
324	20250325	133400	231596957	1947	1947	1947	1947	0
325	20250325	133300	231596957	1947	1947	1947	1947	0
326	20250325	133200	231596957	1947	1947	1947	1947	0
327	20250325	133100	231596957	1947	1947	1947	1947	0
328	20250325	133000	231596957	1947	1947	1947	1947	0
329	20250325	132900	231596957	1947	1947	1947	1947	0
330	20250325	132800	231596957	1947	1947	1947	1947	0
331	20250325	132700	231596957	1947	1947	1947	1947	1019
332	20250325	132600	229612964	1947	1947	1947	1947	0
333	20250325	132500	229612964	1947	1947	1947	1947	503
334	20250325	132400	228633623	1947	1948	1948	1947	1010
335	20250325	132300	226667142	1947	1947	1947	1947	0
336	20250325	132200	226667142	1947	1947	1947	1947	0
337	20250325	132100	226667142	1947	1947	1947	1947	1
338	20250325	132000	226665195	1947	1947	1947	1947	0
339	20250325	131900	226665195	1947	1947	1947	1947	0
340	20250325	131800	226665195	1947	1947	1947	1947	0
341	20250325	131700	226665195	1947	1947	1947	1947	0
342	20250325	131600	226665195	1947	1947	1947	1947	0
343	20250325	131500	226665195	1947	1947	1947	1947	1
344	20250325	131400	226663248	1947	1947	1947	1947	0
345	20250325	131300	226663248	1947	1947	1947	1947	0
346	20250325	131200	226663248	1947	1947	1947	1947	1101
347	20250325	131100	224519601	1952	1952	1952	1952	10
348	20250325	131000	224500081	1952	1952	1952	1952	0
349	20250325	130900	224500081	1952	1947	1952	1947	1303
350	20250325	130800	221957390	1952	1952	1952	1952	0
351	20250325	130700	221957390	1952	1952	1952	1952	0
352	20250325	130600	221957390	1952	1952	1952	1952	0
353	20250325	130500	221957390	1952	1952	1952	1952	0
354	20250325	130400	221957390	1952	1952	1952	1952	0
355	20250325	130300	221957390	1952	1952	1952	1952	0
356	20250325	130200	221957390	1952	1951	1952	1951	2000
357	20250325	130100	218053490	1952	1952	1952	1952	0
358	20250325	130000	218053490	1952	1952	1952	1952	0
359	20250325	125900	218053490	1952	1952	1952	1952	0
360	20250325	125800	218053490	1952	1952	1952	1952	1000
361	20250325	125700	216101490	1951	1951	1951	1951	1
362	20250325	125600	216099539	1952	1952	1952	1952	1000
363	20250325	125500	214147539	1946	1946	1946	1946	0
364	20250325	125400	214147539	1946	1946	1946	1946	0
365	20250325	125300	214147539	1946	1946	1946	1946	725
366	20250325	125200	212736689	1945	1949	1949	1945	4771
367	20250325	125100	203453257	1948	1948	1948	1948	0
368	20250325	125000	203453257	1948	1948	1948	1948	14
369	20250325	124900	203425985	1952	1952	1952	1952	100
370	20250325	124800	203230785	1952	1952	1952	1952	2
371	20250325	124700	203226881	1951	1951	1951	1951	1
372	20250325	124600	203224930	1952	1952	1952	1952	0
373	20250325	124500	203224930	1952	1952	1952	1952	0
374	20250325	124400	203224930	1952	1952	1952	1952	0
375	20250325	124300	203224930	1952	1952	1952	1952	20
376	20250325	124200	203185890	1952	1952	1952	1952	0
377	20250325	124100	203185890	1952	1952	1952	1952	0
378	20250325	124000	203185890	1952	1952	1952	1952	28
379	20250325	123900	203131234	1947	1947	1947	1947	0
380	20250325	123800	203131234	1947	1947	1947	1947	0
381	20250325	123700	203131234	1947	1947	1947	1947	0
382	20250325	123600	203131234	1947	1951	1951	1947	2406
383	20250325	123500	198440046	1952	1952	1952	1952	0
384	20250325	123400	198440046	1952	1952	1952	1952	0
385	20250325	123300	198440046	1952	1952	1952	1952	0
386	20250325	123200	198440046	1952	1952	1952	1952	272
387	20250325	123100	197909102	1953	1953	1953	1953	0
388	20250325	123000	197909102	1953	1953	1953	1953	0
389	20250325	122900	197909102	1953	1953	1953	1953	0
390	20250325	122800	197909102	1953	1953	1953	1953	0
391	20250325	122700	197909102	1953	1953	1953	1953	0
392	20250325	122600	197909102	1953	1953	1953	1953	0
393	20250325	122500	197909102	1953	1950	1953	1950	1084
394	20250325	122400	195792356	1950	1950	1950	1950	2200
395	20250325	122300	191502356	1953	1950	1953	1950	3538
396	20250325	122200	184603196	1953	1953	1953	1953	0
397	20250325	122100	184603196	1953	1953	1953	1953	14
398	20250325	122000	184575854	1953	1953	1953	1953	0
399	20250325	121900	184575854	1953	1953	1953	1953	0
400	20250325	121800	184575854	1953	1953	1953	1953	0
401	20250325	121700	184575854	1953	1953	1953	1953	26
402	20250325	121600	184525076	1950	1950	1950	1950	0
403	20250325	121500	184525076	1950	1950	1950	1950	0
404	20250325	121400	184525076	1950	1950	1950	1950	501
405	20250325	121300	183548126	1950	1950	1950	1950	0
406	20250325	121200	183548126	1950	1950	1950	1950	0
407	20250325	121100	183548126	1950	1950	1950	1950	0
408	20250325	121000	183548126	1950	1950	1950	1950	0
409	20250325	120900	183548126	1950	1950	1950	1950	0
410	20250325	120800	183548126	1950	1950	1950	1950	0
411	20250325	120700	183548126	1950	1950	1950	1950	0
412	20250325	120600	183548126	1950	1950	1950	1950	785
413	20250325	120500	182017376	1950	1950	1950	1950	1490
414	20250325	120400	179111876	1947	1947	1947	1947	0
415	20250325	120300	179111876	1947	1947	1947	1947	119
416	20250325	120200	178880183	1946	1946	1946	1946	0
417	20250325	120100	178880183	1946	1946	1946	1946	0
418	20250325	120000	178880183	1946	1950	1950	1946	1815
419	20250325	115900	175344831	1950	1950	1950	1950	5
420	20250325	115800	175335081	1953	1953	1953	1953	0
421	20250325	115700	175335081	1953	1953	1953	1953	0
422	20250325	115600	175335081	1953	1953	1953	1953	0
423	20250325	115500	175335081	1953	1953	1953	1953	2
424	20250325	115400	175331175	1953	1953	1953	1953	5
425	20250325	115300	175321410	1953	1949	1953	1949	1003
426	20250325	115200	173365233	1950	1950	1950	1950	0
427	20250325	115100	173365233	1950	1950	1950	1950	0
428	20250325	115000	173365233	1950	1950	1950	1950	0
429	20250325	114900	173365233	1950	1950	1950	1950	0
430	20250325	114800	173365233	1950	1950	1950	1950	0
431	20250325	114700	173365233	1950	1950	1950	1950	0
432	20250325	114600	173365233	1950	1947	1950	1947	102
433	20250325	114500	173166633	1947	1950	1950	1947	734
434	20250325	114400	171736743	1950	1948	1950	1948	510
435	20250325	114300	170743243	1953	1953	1953	1953	5
436	20250325	114200	170733478	1953	1953	1953	1953	5
437	20250325	114100	170723713	1953	1953	1953	1953	0
438	20250325	114000	170723713	1953	1948	1953	1948	28
439	20250325	113900	170669114	1948	1948	1948	1948	1
440	20250325	113800	170667166	1949	1950	1950	1949	12
441	20250325	113700	170643777	1950	1950	1950	1950	100
442	20250325	113600	170448777	1950	1950	1950	1950	5
443	20250325	113500	170439027	1950	1950	1950	1950	0
444	20250325	113400	170439027	1950	1950	1950	1950	0
445	20250325	113300	170439027	1950	1950	1950	1950	0
446	20250325	113200	170439027	1950	1950	1950	1950	0
447	20250325	113100	170439027	1950	1950	1950	1950	1
448	20250325	113000	170437077	1945	1954	1954	1945	2801
449	20250325	112900	164984751	1948	1950	1951	1948	1057
450	20250325	112800	162924896	1956	1956	1956	1956	0
451	20250325	112700	162924896	1956	1950	1956	1949	1641
452	20250325	112600	159725080	1950	1956	1956	1950	3
453	20250325	112500	159719224	1949	1949	1949	1949	951
454	20250325	112400	157865725	1957	1957	1957	1957	0
455	20250325	112300	157865725	1957	1957	1957	1957	0
456	20250325	112200	157865725	1957	1951	1957	1949	4862
457	20250325	112100	148384272	1951	1953	1953	1951	4121
458	20250325	112000	140340646	1953	1953	1953	1953	714
459	20250325	111900	138946204	1954	1954	1954	1954	511
460	20250325	111800	137947710	1954	1955	1955	1954	1135
461	20250325	111700	135729915	1955	1956	1956	1955	2478
462	20250325	111600	130885292	1957	1957	1957	1957	0
463	20250325	111500	130885292	1957	1957	1957	1957	0
464	20250325	111400	130885292	1957	1957	1957	1957	0
465	20250325	111300	130885292	1957	1957	1957	1957	0
466	20250325	111200	130885292	1957	1957	1957	1957	0
467	20250325	111100	130885292	1957	1957	1957	1957	1
468	20250325	111000	130883335	1956	1957	1957	1956	1077
469	20250325	110900	128776429	1957	1957	1957	1957	0
470	20250325	110800	128776429	1957	1957	1957	1957	592
471	20250325	110700	127617885	1957	1958	1958	1957	13
472	20250325	110600	127592432	1957	1957	1957	1957	0
473	20250325	110500	127592432	1957	1957	1957	1957	0
474	20250325	110400	127592432	1957	1957	1957	1957	0
475	20250325	110300	127592432	1957	1957	1957	1957	0
476	20250325	110200	127592432	1957	1957	1957	1957	0
477	20250325	110100	127592432	1957	1957	1957	1957	0
478	20250325	110000	127592432	1957	1957	1957	1957	0
479	20250325	105900	127592432	1957	1957	1957	1957	0
480	20250325	105800	127592432	1957	1957	1957	1957	0
481	20250325	105700	127592432	1957	1957	1957	1957	0
482	20250325	105600	127592432	1957	1957	1957	1957	0
483	20250325	105500	127592432	1957	1957	1957	1957	80
484	20250325	105400	127435872	1957	1965	1965	1957	834
485	20250325	105300	125803482	1967	1967	1967	1967	0
486	20250325	105200	125803482	1967	1967	1967	1967	30
487	20250325	105100	125744472	1967	1959	1967	1957	1490
488	20250325	105000	122827850	1959	1960	1960	1959	15
489	20250325	104900	122798455	1960	1960	1960	1960	11
490	20250325	104800	122776895	1960	1960	1960	1960	5027
491	20250325	104700	112923975	1959	1963	1963	1959	8559
492	20250325	104600	96139952	1968	1968	1968	1968	0
493	20250325	104500	96139952	1968	1962	1968	1962	2
494	20250325	104400	96136022	1962	1962	1962	1962	0
495	20250325	104300	96136022	1962	1962	1962	1962	38
496	20250325	104200	96061466	1968	1968	1968	1968	0
497	20250325	104100	96061466	1968	1968	1968	1968	8
498	20250325	104000	96045722	1960	1960	1960	1960	0
499	20250325	103900	96045722	1960	1962	1962	1960	3000
500	20250325	103800	90163910	1962	1962	1962	1962	0
501	20250325	103700	90163910	1962	1964	1964	1962	500
502	20250325	103600	89182818	1964	1969	1969	1964	2826
503	20250325	103500	83631142	1969	1969	1969	1969	92
504	20250325	103400	83449994	1969	1969	1969	1969	0
505	20250325	103300	83449994	1969	1969	1969	1969	0
506	20250325	103200	83449994	1969	1969	1969	1969	0
507	20250325	103100	83449994	1969	1969	1969	1969	0
508	20250325	103000	83449994	1969	1969	1969	1969	0
509	20250325	102900	83449994	1969	1969	1969	1969	0
510	20250325	102800	83449994	1969	1969	1969	1969	0
511	20250325	102700	83449994	1969	1969	1969	1969	0
512	20250325	102600	83449994	1969	1969	1969	1969	0
513	20250325	102500	83449994	1969	1969	1969	1969	10
514	20250325	102400	83430304	1969	1969	1969	1969	0
515	20250325	102300	83430304	1969	1969	1969	1969	0
516	20250325	102200	83430304	1969	1969	1969	1969	1
517	20250325	102100	83428335	1969	1969	1969	1969	1
518	20250325	102000	83426366	1968	1968	1968	1968	0
519	20250325	101900	83426366	1968	1968	1968	1968	0
520	20250325	101800	83426366	1968	1968	1968	1968	0
521	20250325	101700	83426366	1968	1968	1968	1968	6
522	20250325	101600	83414558	1969	1969	1969	1969	0
523	20250325	101500	83414558	1969	1969	1969	1969	1
524	20250325	101400	83412589	1970	1970	1970	1970	77
525	20250325	101300	83260899	1970	1972	1972	1970	1001
526	20250325	101200	81288927	1970	1970	1970	1970	1000
527	20250325	101100	79318927	1970	1970	1970	1970	0
528	20250325	101000	79318927	1970	1971	1971	1970	200
529	20250325	100900	78924922	1972	1972	1972	1972	0
530	20250325	100800	78924922	1972	1972	1972	1972	17
531	20250325	100700	78891398	1973	1973	1973	1973	0
532	20250325	100600	78891398	1973	1973	1973	1973	0
533	20250325	100500	78891398	1973	1973	1973	1973	0
534	20250325	100400	78891398	1973	1973	1973	1973	0
535	20250325	100300	78891398	1973	1973	1973	1973	0
536	20250325	100200	78891398	1973	1973	1973	1973	3
537	20250325	100100	78885479	1965	1967	1967	1965	500
538	20250325	100000	77902283	1972	1972	1972	1972	0
539	20250325	095900	77902283	1972	1972	1972	1972	0
540	20250325	095800	77902283	1972	1972	1972	1972	500
541	20250325	095700	76916283	1972	1972	1972	1972	0
542	20250325	095600	76916283	1972	1972	1972	1972	0
543	20250325	095500	76916283	1972	1972	1972	1972	2
544	20250325	095400	76912339	1971	1967	1971	1967	1628
545	20250325	095300	73705790	1967	1967	1967	1967	0
546	20250325	095200	73705790	1967	1967	1967	1967	0
547	20250325	095100	73705790	1967	1967	1967	1967	0
548	20250325	095000	73705790	1967	1971	1971	1967	59
549	20250325	094900	73589733	1971	1971	1971	1971	0
550	20250325	094800	73589733	1971	1971	1971	1971	4
551	20250325	094700	73581849	1970	1968	1970	1966	2995
552	20250325	094600	67684272	1968	1968	1968	1968	6
553	20250325	094500	67672464	1969	1969	1969	1969	0
554	20250325	094400	67672464	1969	1969	1969	1969	50
555	20250325	094300	67574014	1969	1969	1969	1969	0
556	20250325	094200	67574014	1969	1969	1969	1969	10
557	20250325	094100	67554324	1970	1970	1970	1970	0
558	20250325	094000	67554324	1970	1970	1970	1970	7
559	20250325	093900	67540534	1965	1965	1965	1965	0
560	20250325	093800	67540534	1965	1965	1965	1965	50
561	20250325	093700	67442284	1965	1965	1965	1965	0
562	20250325	093600	67442284	1965	1965	1965	1965	1550
563	20250325	093500	64396534	1965	1965	1965	1965	100
564	20250325	093400	64200034	1960	1963	1965	1960	2019
565	20250325	093300	60234609	1959	1959	1959	1959	0
566	20250325	093200	60234609	1959	1963	1963	1959	8744
567	20250325	093100	43086976	1963	1964	1964	1963	2955
568	20250325	093000	37283521	1964	1964	1964	1964	308
569	20250325	092900	36678609	1964	1965	1965	1964	105
570	20250325	092800	36472388	1965	1965	1965	1965	200
571	20250325	092700	36079388	1965	1964	1965	1964	450
572	20250325	092600	35195238	1965	1965	1965	1965	0
573	20250325	092500	35195238	1965	1965	1965	1965	0
574	20250325	092400	35195238	1965	1965	1965	1965	0
575	20250325	092300	35195238	1965	1965	1965	1965	13
576	20250325	092200	35169693	1962	1964	1964	1961	4868
577	20250325	092100	25616032	1964	1966	1966	1964	251
578	20250325	092000	25122822	1965	1969	1969	1965	527
579	20250325	091900	24086765	1966	1966	1966	1966	0
580	20250325	091800	24086765	1966	1966	1966	1966	0
581	20250325	091700	24086765	1966	1969	1969	1966	2368
582	20250325	091600	19429274	1969	1972	1972	1969	43
583	20250325	091500	19344493	1972	1972	1972	1972	718
584	20250325	091400	17928597	1972	1972	1972	1972	106
585	20250325	091300	17719565	1972	1972	1972	1972	0
586	20250325	091200	17719565	1972	1972	1972	1972	1
587	20250325	091100	17717593	1973	1973	1973	1973	200
588	20250325	091000	17322993	1969	1973	1973	1969	155
589	20250325	090900	17017220	1973	1970	1973	1970	577
590	20250325	090800	15878959	1970	1970	1970	1970	0
591	20250325	090700	15878959	1970	1970	1970	1970	17
592	20250325	090600	15845469	1965	1965	1965	1965	0
593	20250325	090500	15845469	1965	1965	1965	1965	5
594	20250325	090400	15835644	1964	1964	1964	1964	0
595	20250325	090300	15835644	1964	1964	1964	1964	1200
596	20250325	090200	13478844	1964	1963	1976	1963	503
597	20250325	090100	12491218	1963	1962	1963	1962	800
598	20250325	090000	10921118	1975	1963	1975	1963	5563