KissMeData/035460/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	192000	27520252	1970	1970	1970	1970	401
3	20250319	191900	27520252	1970	1970	1970	1970	0
4	20250319	191800	27520252	1970	1970	1970	1970	0
5	20250319	191700	27520252	1970	1970	1970	1970	0
6	20250319	191600	27520252	1970	1970	1970	1970	0
7	20250319	191500	27520252	1970	1970	1970	1970	0
8	20250319	191400	27520252	1970	1970	1970	1970	0
9	20250319	191300	27520252	1970	1970	1970	1970	0
10	20250319	191200	27520252	1970	1970	1970	1970	0
11	20250319	191100	27520252	1970	1970	1970	1970	0
12	20250319	191000	27520252	1970	1970	1970	1970	0
13	20250319	190900	27520252	1970	1970	1970	1970	0
14	20250319	190800	27520252	1970	1970	1970	1970	0
15	20250319	190700	27520252	1970	1970	1970	1970	0
16	20250319	190600	27520252	1970	1970	1970	1970	0
17	20250319	190500	27520252	1970	1970	1970	1970	0
18	20250319	190400	27520252	1970	1970	1970	1970	0
19	20250319	190300	27520252	1970	1970	1970	1970	0
20	20250319	190200	27520252	1970	1970	1970	1970	0
21	20250319	190100	27520252	1970	1970	1970	1970	0
22	20250319	190000	27520252	1970	1970	1970	1970	0
23	20250319	185900	27520252	1970	1970	1970	1970	0
24	20250319	185800	27520252	1970	1970	1970	1970	0
25	20250319	185700	27520252	1970	1970	1970	1970	0
26	20250319	185600	27520252	1970	1970	1970	1970	0
27	20250319	185500	27520252	1970	1970	1970	1970	0
28	20250319	185400	27520252	1970	1970	1970	1970	0
29	20250319	185300	27520252	1970	1970	1970	1970	0
30	20250319	185200	27520252	1970	1970	1970	1970	0
31	20250319	185100	27520252	1970	1970	1970	1970	0
32	20250319	185000	27520252	1970	1970	1970	1970	401
33	20250319	184900	27520252	1970	1970	1970	1970	0
34	20250319	184800	27520252	1970	1970	1970	1970	0
35	20250319	184700	27520252	1970	1970	1970	1970	0
36	20250319	184600	27520252	1970	1970	1970	1970	0
37	20250319	184500	27520252	1970	1970	1970	1970	0
38	20250319	184400	27520252	1970	1970	1970	1970	0
39	20250319	184300	27520252	1970	1970	1970	1970	0
40	20250319	184200	27520252	1970	1970	1970	1970	0
41	20250319	184100	27520252	1970	1970	1970	1970	0
42	20250319	184000	27520252	1970	1970	1970	1970	0
43	20250319	183900	27520252	1970	1970	1970	1970	0
44	20250319	183800	27520252	1970	1970	1970	1970	0
45	20250319	183700	27520252	1970	1970	1970	1970	0
46	20250319	183600	27520252	1970	1970	1970	1970	0
47	20250319	183500	27520252	1970	1970	1970	1970	0
48	20250319	183400	27520252	1970	1970	1970	1970	0
49	20250319	183300	27520252	1970	1970	1970	1970	0
50	20250319	183200	27520252	1970	1970	1970	1970	0
51	20250319	183100	27520252	1970	1970	1970	1970	0
52	20250319	183000	27520252	1970	1970	1970	1970	0
53	20250319	182900	27520252	1970	1970	1970	1970	0
54	20250319	182800	27520252	1970	1970	1970	1970	0
55	20250319	182700	27520252	1970	1970	1970	1970	0
56	20250319	182600	27520252	1970	1970	1970	1970	0
57	20250319	182500	27520252	1970	1970	1970	1970	0
58	20250319	182400	27520252	1970	1970	1970	1970	0
59	20250319	182300	27520252	1970	1970	1970	1970	0
60	20250319	182200	27520252	1970	1970	1970	1970	0
61	20250319	182100	27520252	1970	1970	1970	1970	0
62	20250319	182000	27520252	1970	1970	1970	1970	401
63	20250319	181900	27520252	1970	1970	1970	1970	0
64	20250319	181800	27520252	1970	1970	1970	1970	0
65	20250319	181700	27520252	1970	1970	1970	1970	0
66	20250319	181600	27520252	1970	1970	1970	1970	0
67	20250319	181500	27520252	1970	1970	1970	1970	0
68	20250319	181400	27520252	1970	1970	1970	1970	0
69	20250319	181300	27520252	1970	1970	1970	1970	0
70	20250319	181200	27520252	1970	1970	1970	1970	0
71	20250319	181100	27520252	1970	1970	1970	1970	0
72	20250319	181000	27520252	1970	1970	1970	1970	0
73	20250319	180900	27520252	1970	1970	1970	1970	0
74	20250319	180800	27520252	1970	1970	1970	1970	0
75	20250319	180700	27520252	1970	1970	1970	1970	0
76	20250319	180600	27520252	1970	1970	1970	1970	0
77	20250319	180500	27520252	1970	1970	1970	1970	0
78	20250319	180400	27520252	1970	1970	1970	1970	0
79	20250319	180300	27520252	1970	1970	1970	1970	0
80	20250319	180200	27520252	1970	1970	1970	1970	0
81	20250319	180100	27520252	1970	1970	1970	1970	0
82	20250319	180000	27520252	1970	1970	1970	1970	0
83	20250319	175900	27520252	1970	1970	1970	1970	0
84	20250319	175800	27520252	1970	1970	1970	1970	0
85	20250319	175700	27520252	1970	1970	1970	1970	0
86	20250319	175600	27520252	1970	1970	1970	1970	0
87	20250319	175500	27520252	1970	1970	1970	1970	0
88	20250319	175400	27520252	1970	1970	1970	1970	0
89	20250319	175300	27520252	1970	1970	1970	1970	0
90	20250319	175200	27520252	1970	1970	1970	1970	0
91	20250319	175100	27520252	1970	1970	1970	1970	0
92	20250319	175000	27520252	1970	1970	1970	1970	401
93	20250319	174900	27520252	1970	1970	1970	1970	0
94	20250319	174800	27520252	1970	1970	1970	1970	0
95	20250319	174700	27520252	1970	1970	1970	1970	0
96	20250319	174600	27520252	1970	1970	1970	1970	0
97	20250319	174500	27520252	1970	1970	1970	1970	0
98	20250319	174400	27520252	1970	1970	1970	1970	0
99	20250319	174300	27520252	1970	1970	1970	1970	0
100	20250319	174200	27520252	1970	1970	1970	1970	0
101	20250319	174100	27520252	1970	1970	1970	1970	0
102	20250319	174000	27520252	1970	1970	1970	1970	0
103	20250319	173900	27520252	1970	1970	1970	1970	0
104	20250319	173800	27520252	1970	1970	1970	1970	0
105	20250319	173700	27520252	1970	1970	1970	1970	0
106	20250319	173600	27520252	1970	1970	1970	1970	0
107	20250319	173500	27520252	1970	1970	1970	1970	0
108	20250319	173400	27520252	1970	1970	1970	1970	0
109	20250319	173300	27520252	1970	1970	1970	1970	0
110	20250319	173200	27520252	1970	1970	1970	1970	0
111	20250319	173100	27520252	1970	1970	1970	1970	0
112	20250319	173000	27520252	1970	1970	1970	1970	0
113	20250319	172900	27520252	1970	1970	1970	1970	0
114	20250319	172800	27520252	1970	1970	1970	1970	0
115	20250319	172700	27520252	1970	1970	1970	1970	0
116	20250319	172600	27520252	1970	1970	1970	1970	0
117	20250319	172500	27520252	1970	1970	1970	1970	0
118	20250319	172400	27520252	1970	1970	1970	1970	0
119	20250319	172300	27520252	1970	1970	1970	1970	0
120	20250319	172200	27520252	1970	1970	1970	1970	0
121	20250319	172100	27520252	1970	1970	1970	1970	0
122	20250319	172000	27520252	1970	1970	1970	1970	401
123	20250319	171900	27520252	1970	1970	1970	1970	0
124	20250319	171800	27520252	1970	1970	1970	1970	0
125	20250319	171700	27520252	1970	1970	1970	1970	0
126	20250319	171600	27520252	1970	1970	1970	1970	0
127	20250319	171500	27520252	1970	1970	1970	1970	0
128	20250319	171400	27520252	1970	1970	1970	1970	0
129	20250319	171300	27520252	1970	1970	1970	1970	0
130	20250319	171200	27520252	1970	1970	1970	1970	0
131	20250319	171100	27520252	1970	1970	1970	1970	0
132	20250319	171000	27520252	1970	1970	1970	1970	0
133	20250319	170900	27520252	1970	1970	1970	1970	0
134	20250319	170800	27520252	1970	1970	1970	1970	0
135	20250319	170700	27520252	1970	1970	1970	1970	0
136	20250319	170600	27520252	1970	1970	1970	1970	0
137	20250319	170500	27520252	1970	1970	1970	1970	0
138	20250319	170400	27520252	1970	1970	1970	1970	0
139	20250319	170300	27520252	1970	1970	1970	1970	0
140	20250319	170200	27520252	1970	1970	1970	1970	0
141	20250319	170100	27520252	1970	1970	1970	1970	0
142	20250319	170000	27520252	1970	1970	1970	1970	0
143	20250319	165900	27520252	1970	1970	1970	1970	0
144	20250319	165800	27520252	1970	1970	1970	1970	0
145	20250319	165700	27520252	1970	1970	1970	1970	0
146	20250319	165600	27520252	1970	1970	1970	1970	0
147	20250319	165500	27520252	1970	1970	1970	1970	0
148	20250319	165400	27520252	1970	1970	1970	1970	0
149	20250319	165300	27520252	1970	1970	1970	1970	0
150	20250319	165200	27520252	1970	1970	1970	1970	0
151	20250319	165100	27520252	1970	1970	1970	1970	0
152	20250319	165000	27520252	1970	1970	1970	1970	401
153	20250319	164900	27520252	1970	1970	1970	1970	0
154	20250319	164800	27520252	1970	1970	1970	1970	0
155	20250319	164700	27520252	1970	1970	1970	1970	0
156	20250319	164600	27520252	1970	1970	1970	1970	0
157	20250319	164500	27520252	1970	1970	1970	1970	0
158	20250319	164400	27520252	1970	1970	1970	1970	0
159	20250319	164300	27520252	1970	1970	1970	1970	0
160	20250319	164200	27520252	1970	1970	1970	1970	0
161	20250319	164100	27520252	1970	1970	1970	1970	0
162	20250319	164000	27520252	1970	1970	1970	1970	0
163	20250319	163900	27520252	1970	1970	1970	1970	0
164	20250319	163800	27520252	1970	1970	1970	1970	0
165	20250319	163700	27520252	1970	1970	1970	1970	0
166	20250319	163600	27520252	1970	1970	1970	1970	0
167	20250319	163500	27520252	1970	1970	1970	1970	0
168	20250319	163400	27520252	1970	1970	1970	1970	0
169	20250319	163300	27520252	1970	1970	1970	1970	0
170	20250319	163200	27520252	1970	1970	1970	1970	0
171	20250319	163100	27520252	1970	1970	1970	1970	0
172	20250319	163000	27520252	1970	1970	1970	1970	0
173	20250319	162900	27520252	1970	1970	1970	1970	0
174	20250319	162800	27520252	1970	1970	1970	1970	0
175	20250319	162700	27520252	1970	1970	1970	1970	0
176	20250319	162600	27520252	1970	1970	1970	1970	0
177	20250319	162500	27520252	1970	1970	1970	1970	0
178	20250319	162400	27520252	1970	1970	1970	1970	0
179	20250319	162300	27520252	1970	1970	1970	1970	0
180	20250319	162200	27520252	1970	1970	1970	1970	0
181	20250319	162100	27520252	1970	1970	1970	1970	0
182	20250319	162000	27520252	1970	1970	1970	1970	401
183	20250319	161900	27520252	1970	1970	1970	1970	0
184	20250319	161800	27520252	1970	1970	1970	1970	0
185	20250319	161700	27520252	1970	1970	1970	1970	0
186	20250319	161600	27520252	1970	1970	1970	1970	0
187	20250319	161500	27520252	1970	1970	1970	1970	0
188	20250319	161400	27520252	1970	1970	1970	1970	0
189	20250319	161300	27520252	1970	1970	1970	1970	0
190	20250319	161200	27520252	1970	1970	1970	1970	0
191	20250319	161100	27520252	1970	1970	1970	1970	0
192	20250319	161000	27520252	1970	1970	1970	1970	0
193	20250319	160900	27520252	1970	1970	1970	1970	0
194	20250319	160800	27520252	1970	1970	1970	1970	0
195	20250319	160700	27520252	1970	1970	1970	1970	0
196	20250319	160600	27520252	1970	1970	1970	1970	0
197	20250319	160500	27520252	1970	1970	1970	1970	0
198	20250319	160400	27520252	1970	1970	1970	1970	0
199	20250319	160300	27520252	1970	1970	1970	1970	0
200	20250319	160200	27520252	1970	1970	1970	1970	0
201	20250319	160100	27520252	1970	1970	1970	1970	0
202	20250319	160000	27520252	1970	1970	1970	1970	0
203	20250319	155900	27520252	1970	1970	1970	1970	0
204	20250319	155800	27520252	1970	1970	1970	1970	0
205	20250319	155700	27520252	1970	1970	1970	1970	0
206	20250319	155600	27520252	1970	1970	1970	1970	0
207	20250319	155500	27520252	1970	1970	1970	1970	0
208	20250319	155400	27520252	1970	1970	1970	1970	0
209	20250319	155300	27520252	1970	1970	1970	1970	0
210	20250319	155200	27520252	1970	1970	1970	1970	0
211	20250319	155100	27520252	1970	1970	1970	1970	0
212	20250319	155000	27520252	1970	1970	1970	1970	401
213	20250319	154900	27520252	1970	1970	1970	1970	0
214	20250319	154800	27520252	1970	1970	1970	1970	0
215	20250319	154700	27520252	1970	1970	1970	1970	0
216	20250319	154600	27520252	1970	1970	1970	1970	0
217	20250319	154500	27520252	1970	1970	1970	1970	0
218	20250319	154400	27520252	1970	1970	1970	1970	0
219	20250319	154300	27520252	1970	1970	1970	1970	0
220	20250319	154200	27520252	1970	1970	1970	1970	0
221	20250319	154100	27520252	1970	1970	1970	1970	0
222	20250319	154000	27520252	1970	1970	1970	1970	0
223	20250319	153900	27520252	1970	1970	1970	1970	0
224	20250319	153800	27520252	1970	1970	1970	1970	0
225	20250319	153700	27520252	1970	1970	1970	1970	0
226	20250319	153600	27520252	1970	1970	1970	1970	0
227	20250319	153500	27520252	1970	1970	1970	1970	0
228	20250319	153400	27520252	1970	1970	1970	1970	0
229	20250319	153300	27520252	1970	1970	1970	1970	0
230	20250319	153200	27520252	1970	1970	1970	1970	0
231	20250319	153100	27520252	1970	1970	1970	1970	0
232	20250319	153000	27520252	1970	1970	1970	1970	401
233	20250319	152900	26730282	1973	1973	1973	1973	0
234	20250319	152800	26730282	1973	1973	1973	1973	0
235	20250319	152700	26730282	1973	1973	1973	1973	0
236	20250319	152600	26730282	1973	1973	1973	1973	0
237	20250319	152500	26730282	1973	1973	1973	1973	0
238	20250319	152400	26730282	1973	1973	1973	1973	0
239	20250319	152300	26730282	1973	1973	1973	1973	0
240	20250319	152200	26730282	1973	1973	1973	1973	0
241	20250319	152100	26730282	1973	1973	1973	1973	0
242	20250319	152000	26730282	1973	1973	1973	1973	0
243	20250319	151900	26730282	1973	1972	1973	1971	457
244	20250319	151800	25829194	1974	1974	1974	1974	0
245	20250319	151700	25829194	1974	1974	1974	1974	0
246	20250319	151600	25829194	1974	1974	1974	1974	0
247	20250319	151500	25829194	1974	1974	1974	1974	10
248	20250319	151400	25809454	1974	1974	1974	1974	2
249	20250319	151300	25805506	1973	1973	1973	1973	111
250	20250319	151200	25586503	1974	1974	1974	1974	0
251	20250319	151100	25586503	1974	1974	1974	1974	0
252	20250319	151000	25586503	1974	1974	1974	1974	0
253	20250319	150900	25586503	1974	1973	1974	1973	93
254	20250319	150800	25403001	1974	1974	1974	1974	0
255	20250319	150700	25403001	1974	1974	1974	1974	0
256	20250319	150600	25403001	1974	1974	1974	1974	0
257	20250319	150500	25403001	1974	1974	1974	1974	0
258	20250319	150400	25403001	1974	1974	1974	1974	0
259	20250319	150300	25403001	1974	1974	1974	1974	0
260	20250319	150200	25403001	1974	1974	1974	1974	0
261	20250319	150100	25403001	1974	1974	1974	1974	0
262	20250319	150000	25403001	1974	1974	1974	1974	0
263	20250319	145900	25403001	1974	1974	1974	1974	0
264	20250319	145800	25403001	1974	1974	1974	1974	0
265	20250319	145700	25403001	1974	1974	1974	1974	0
266	20250319	145600	25403001	1974	1974	1974	1974	0
267	20250319	145500	25403001	1974	1974	1974	1974	3
268	20250319	145400	25397079	1974	1972	1974	1972	152
269	20250319	145300	25097331	1974	1974	1974	1974	2
270	20250319	145200	25093383	1974	1974	1974	1974	0
271	20250319	145100	25093383	1974	1974	1974	1974	0
272	20250319	145000	25093383	1974	1974	1974	1974	0
273	20250319	144900	25093383	1974	1974	1974	1974	0
274	20250319	144800	25093383	1974	1974	1974	1974	10
275	20250319	144700	25073643	1974	1974	1974	1974	0
276	20250319	144600	25073643	1974	1974	1974	1974	0
277	20250319	144500	25073643	1974	1974	1974	1974	0
278	20250319	144400	25073643	1974	1974	1974	1974	485
279	20250319	144300	24116253	1974	1974	1974	1974	55
280	20250319	144200	24007683	1974	1974	1974	1974	0
281	20250319	144100	24007683	1974	1974	1974	1974	0
282	20250319	144000	24007683	1974	1974	1974	1974	0
283	20250319	143900	24007683	1974	1974	1974	1974	0
284	20250319	143800	24007683	1974	1974	1974	1974	0
285	20250319	143700	24007683	1974	1974	1974	1974	0
286	20250319	143600	24007683	1974	1974	1974	1974	0
287	20250319	143500	24007683	1974	1974	1974	1974	0
288	20250319	143400	24007683	1974	1974	1974	1974	0
289	20250319	143300	24007683	1974	1974	1974	1974	0
290	20250319	143200	24007683	1974	1974	1974	1974	0
291	20250319	143100	24007683	1974	1974	1974	1974	0
292	20250319	143000	24007683	1974	1974	1974	1974	0
293	20250319	142900	24007683	1974	1974	1974	1974	0
294	20250319	142800	24007683	1974	1974	1974	1974	0
295	20250319	142700	24007683	1974	1974	1974	1974	0
296	20250319	142600	24007683	1974	1974	1974	1974	0
297	20250319	142500	24007683	1974	1974	1974	1974	0
298	20250319	142400	24007683	1974	1974	1974	1974	0
299	20250319	142300	24007683	1974	1974	1974	1974	0
300	20250319	142200	24007683	1974	1974	1974	1974	0
301	20250319	142100	24007683	1974	1974	1974	1974	0
302	20250319	142000	24007683	1974	1974	1974	1974	0
303	20250319	141900	24007683	1974	1974	1974	1974	0
304	20250319	141800	24007683	1974	1974	1974	1974	0
305	20250319	141700	24007683	1974	1974	1974	1974	0
306	20250319	141600	24007683	1974	1974	1974	1974	0
307	20250319	141500	24007683	1974	1974	1974	1974	0
308	20250319	141400	24007683	1974	1974	1974	1974	0
309	20250319	141300	24007683	1974	1974	1974	1974	0
310	20250319	141200	24007683	1974	1974	1974	1974	0
311	20250319	141100	24007683	1974	1974	1974	1974	0
312	20250319	141000	24007683	1974	1974	1974	1974	0
313	20250319	140900	24007683	1974	1974	1974	1974	0
314	20250319	140800	24007683	1974	1974	1974	1974	0
315	20250319	140700	24007683	1974	1974	1974	1974	0
316	20250319	140600	24007683	1974	1974	1974	1974	2
317	20250319	140500	24003735	1974	1974	1974	1974	0
318	20250319	140400	24003735	1974	1974	1974	1974	0
319	20250319	140300	24003735	1974	1974	1974	1974	0
320	20250319	140200	24003735	1974	1974	1974	1974	0
321	20250319	140100	24003735	1974	1974	1974	1974	1
322	20250319	140000	24001761	1974	1974	1974	1974	0
323	20250319	135900	24001761	1974	1974	1974	1974	0
324	20250319	135800	24001761	1974	1974	1974	1974	0
325	20250319	135700	24001761	1974	1974	1974	1974	0
326	20250319	135600	24001761	1974	1974	1974	1974	0
327	20250319	135500	24001761	1974	1974	1974	1974	0
328	20250319	135400	24001761	1974	1974	1974	1974	10
329	20250319	135300	23982021	1973	1973	1973	1973	0
330	20250319	135200	23982021	1973	1973	1973	1973	0
331	20250319	135100	23982021	1973	1973	1973	1973	0
332	20250319	135000	23982021	1973	1973	1973	1973	111
333	20250319	134900	23763018	1968	1968	1968	1968	0
334	20250319	134800	23763018	1968	1968	1968	1968	0
335	20250319	134700	23763018	1968	1968	1968	1968	0
336	20250319	134600	23763018	1968	1968	1968	1968	0
337	20250319	134500	23763018	1968	1969	1969	1968	98
338	20250319	134400	23570074	1974	1974	1974	1974	0
339	20250319	134300	23570074	1974	1974	1974	1974	0
340	20250319	134200	23570074	1974	1974	1974	1974	0
341	20250319	134100	23570074	1974	1974	1974	1974	0
342	20250319	134000	23570074	1974	1974	1974	1974	0
343	20250319	133900	23570074	1974	1974	1974	1974	0
344	20250319	133800	23570074	1974	1974	1974	1974	0
345	20250319	133700	23570074	1974	1974	1974	1974	0
346	20250319	133600	23570074	1974	1974	1974	1974	0
347	20250319	133500	23570074	1974	1974	1974	1974	0
348	20250319	133400	23570074	1974	1974	1974	1974	0
349	20250319	133300	23570074	1974	1974	1974	1974	0
350	20250319	133200	23570074	1974	1974	1974	1974	0
351	20250319	133100	23570074	1974	1974	1974	1974	0
352	20250319	133000	23570074	1974	1974	1974	1974	0
353	20250319	132900	23570074	1974	1974	1974	1974	0
354	20250319	132800	23570074	1974	1974	1974	1974	0
355	20250319	132700	23570074	1974	1974	1974	1974	0
356	20250319	132600	23570074	1974	1974	1974	1974	0
357	20250319	132500	23570074	1974	1974	1974	1974	0
358	20250319	132400	23570074	1974	1974	1974	1974	0
359	20250319	132300	23570074	1974	1974	1974	1974	0
360	20250319	132200	23570074	1974	1974	1974	1974	0
361	20250319	132100	23570074	1974	1974	1974	1974	13
362	20250319	132000	23544412	1974	1974	1974	1974	5
363	20250319	131900	23534542	1973	1973	1973	1973	0
364	20250319	131800	23534542	1973	1973	1973	1973	0
365	20250319	131700	23534542	1973	1973	1973	1973	0
366	20250319	131600	23534542	1973	1973	1973	1973	0
367	20250319	131500	23534542	1973	1973	1973	1973	20
368	20250319	131400	23495082	1972	1972	1972	1972	2
369	20250319	131300	23491138	1971	1971	1971	1971	0
370	20250319	131200	23491138	1971	1971	1971	1971	0
371	20250319	131100	23491138	1971	1971	1971	1971	0
372	20250319	131000	23491138	1971	1971	1971	1971	0
373	20250319	130900	23491138	1971	1971	1971	1971	0
374	20250319	130800	23491138	1971	1971	1971	1971	2
375	20250319	130700	23487196	1970	1970	1970	1970	0
376	20250319	130600	23487196	1970	1970	1970	1970	0
377	20250319	130500	23487196	1970	1970	1970	1970	0
378	20250319	130400	23487196	1970	1970	1970	1970	0
379	20250319	130300	23487196	1970	1970	1970	1970	1
380	20250319	130200	23485226	1970	1970	1970	1970	425
381	20250319	130100	22647976	1970	1970	1970	1970	0
382	20250319	130000	22647976	1970	1970	1970	1970	0
383	20250319	125900	22647976	1970	1970	1970	1970	0
384	20250319	125800	22647976	1970	1970	1970	1970	0
385	20250319	125700	22647976	1970	1970	1970	1970	1
386	20250319	125600	22646006	1969	1969	1969	1969	0
387	20250319	125500	22646006	1969	1970	1970	1969	680
388	20250319	125400	21306410	1970	1970	1970	1970	0
389	20250319	125300	21306410	1970	1970	1970	1970	0
390	20250319	125200	21306410	1970	1970	1970	1970	0
391	20250319	125100	21306410	1970	1970	1970	1970	0
392	20250319	125000	21306410	1970	1970	1970	1970	0
393	20250319	124900	21306410	1970	1970	1970	1970	1
394	20250319	124800	21304440	1970	1970	1970	1970	0
395	20250319	124700	21304440	1970	1970	1970	1970	0
396	20250319	124600	21304440	1970	1970	1970	1970	0
397	20250319	124500	21304440	1970	1970	1970	1970	0
398	20250319	124400	21304440	1970	1970	1970	1970	0
399	20250319	124300	21304440	1970	1970	1970	1970	0
400	20250319	124200	21304440	1970	1970	1970	1970	0
401	20250319	124100	21304440	1970	1970	1970	1970	0
402	20250319	124000	21304440	1970	1970	1970	1970	0
403	20250319	123900	21304440	1970	1970	1970	1970	0
404	20250319	123800	21304440	1970	1970	1970	1970	0
405	20250319	123700	21304440	1970	1970	1970	1970	0
406	20250319	123600	21304440	1970	1970	1970	1970	0
407	20250319	123500	21304440	1970	1970	1970	1970	0
408	20250319	123400	21304440	1970	1970	1970	1970	0
409	20250319	123300	21304440	1970	1970	1970	1970	0
410	20250319	123200	21304440	1970	1970	1970	1970	0
411	20250319	123100	21304440	1970	1970	1970	1970	0
412	20250319	123000	21304440	1970	1970	1970	1970	0
413	20250319	122900	21304440	1970	1970	1970	1970	50
414	20250319	122800	21205940	1970	1970	1970	1970	0
415	20250319	122700	21205940	1970	1970	1970	1970	0
416	20250319	122600	21205940	1970	1970	1970	1970	0
417	20250319	122500	21205940	1970	1970	1970	1970	0
418	20250319	122400	21205940	1970	1970	1970	1970	0
419	20250319	122300	21205940	1970	1970	1970	1970	0
420	20250319	122200	21205940	1970	1970	1970	1970	0
421	20250319	122100	21205940	1970	1970	1970	1970	0
422	20250319	122000	21205940	1970	1970	1970	1970	0
423	20250319	121900	21205940	1970	1970	1970	1970	0
424	20250319	121800	21205940	1970	1970	1970	1970	0
425	20250319	121700	21205940	1970	1970	1970	1970	0
426	20250319	121600	21205940	1970	1970	1970	1970	0
427	20250319	121500	21205940	1970	1970	1970	1970	0
428	20250319	121400	21205940	1970	1970	1970	1970	0
429	20250319	121300	21205940	1970	1970	1970	1970	0
430	20250319	121200	21205940	1970	1970	1970	1970	0
431	20250319	121100	21205940	1970	1970	1970	1970	0
432	20250319	121000	21205940	1970	1970	1970	1970	0
433	20250319	120900	21205940	1970	1970	1970	1969	103
434	20250319	120800	21003033	1970	1970	1970	1970	0
435	20250319	120700	21003033	1970	1970	1970	1970	0
436	20250319	120600	21003033	1970	1970	1970	1970	20
437	20250319	120500	20963633	1970	1970	1970	1970	0
438	20250319	120400	20963633	1970	1970	1970	1970	0
439	20250319	120300	20963633	1970	1970	1970	1970	0
440	20250319	120200	20963633	1970	1970	1970	1970	0
441	20250319	120100	20963633	1970	1970	1970	1970	0
442	20250319	120000	20963633	1970	1970	1970	1970	0
443	20250319	115900	20963633	1970	1970	1970	1970	0
444	20250319	115800	20963633	1970	1970	1970	1970	0
445	20250319	115700	20963633	1970	1970	1970	1970	0
446	20250319	115600	20963633	1970	1970	1970	1970	0
447	20250319	115500	20963633	1970	1970	1970	1970	10
448	20250319	115400	20943933	1965	1965	1965	1965	0
449	20250319	115300	20943933	1965	1970	1970	1965	508
450	20250319	115200	19944942	1971	1971	1971	1971	0
451	20250319	115100	19944942	1971	1971	1971	1971	0
452	20250319	115000	19944942	1971	1971	1971	1971	0
453	20250319	114900	19944942	1971	1971	1971	1971	0
454	20250319	114800	19944942	1971	1971	1971	1971	0
455	20250319	114700	19944942	1971	1971	1971	1971	0
456	20250319	114600	19944942	1971	1971	1971	1971	0
457	20250319	114500	19944942	1971	1971	1971	1971	0
458	20250319	114400	19944942	1971	1971	1971	1971	0
459	20250319	114300	19944942	1971	1971	1971	1971	0
460	20250319	114200	19944942	1971	1971	1971	1971	0
461	20250319	114100	19944942	1971	1971	1971	1971	0
462	20250319	114000	19944942	1971	1971	1971	1971	0
463	20250319	113900	19944942	1971	1971	1971	1971	0
464	20250319	113800	19944942	1971	1971	1971	1971	10
465	20250319	113700	19925232	1971	1971	1971	1971	0
466	20250319	113600	19925232	1971	1971	1971	1971	0
467	20250319	113500	19925232	1971	1971	1971	1971	4
468	20250319	113400	19917348	1974	1974	1974	1974	0
469	20250319	113300	19917348	1974	1974	1974	1974	2
470	20250319	113200	19913400	1968	1968	1968	1968	60
471	20250319	113100	19795320	1968	1968	1968	1968	0
472	20250319	113000	19795320	1968	1968	1968	1968	0
473	20250319	112900	19795320	1968	1968	1968	1968	0
474	20250319	112800	19795320	1968	1968	1968	1968	0
475	20250319	112700	19795320	1968	1968	1968	1968	0
476	20250319	112600	19795320	1968	1968	1968	1968	0
477	20250319	112500	19795320	1968	1968	1968	1968	0
478	20250319	112400	19795320	1968	1968	1968	1968	0
479	20250319	112300	19795320	1968	1968	1968	1968	0
480	20250319	112200	19795320	1968	1968	1968	1968	40
481	20250319	112100	19716600	1968	1968	1968	1968	1
482	20250319	112000	19714632	1968	1968	1968	1968	0
483	20250319	111900	19714632	1968	1968	1968	1968	0
484	20250319	111800	19714632	1968	1968	1968	1968	0
485	20250319	111700	19714632	1968	1968	1968	1968	0
486	20250319	111600	19714632	1968	1968	1968	1968	0
487	20250319	111500	19714632	1968	1968	1968	1968	0
488	20250319	111400	19714632	1968	1968	1968	1968	0
489	20250319	111300	19714632	1968	1968	1968	1968	37
490	20250319	111200	19641816	1968	1968	1968	1968	0
491	20250319	111100	19641816	1968	1968	1968	1968	312
492	20250319	111000	19027800	1968	1974	1974	1968	146
493	20250319	110900	18740085	1974	1974	1974	1974	0
494	20250319	110800	18740085	1974	1974	1974	1974	0
495	20250319	110700	18740085	1974	1974	1974	1974	0
496	20250319	110600	18740085	1974	1974	1974	1974	0
497	20250319	110500	18740085	1974	1974	1974	1974	0
498	20250319	110400	18740085	1974	1974	1974	1974	3
499	20250319	110300	18734163	1974	1974	1974	1974	0
500	20250319	110200	18734163	1974	1974	1974	1974	0
501	20250319	110100	18734163	1974	1974	1974	1974	0
502	20250319	110000	18734163	1974	1974	1974	1974	0
503	20250319	105900	18734163	1974	1974	1974	1974	0
504	20250319	105800	18734163	1974	1974	1974	1974	0
505	20250319	105700	18734163	1974	1974	1974	1974	0
506	20250319	105600	18734163	1974	1974	1974	1974	0
507	20250319	105500	18734163	1974	1974	1974	1974	0
508	20250319	105400	18734163	1974	1974	1974	1974	0
509	20250319	105300	18734163	1974	1974	1974	1974	0
510	20250319	105200	18734163	1974	1974	1974	1974	0
511	20250319	105100	18734163	1974	1974	1974	1974	0
512	20250319	105000	18734163	1974	1974	1974	1974	0
513	20250319	104900	18734163	1974	1974	1974	1974	0
514	20250319	104800	18734163	1974	1974	1974	1974	1
515	20250319	104700	18732189	1974	1974	1974	1974	0
516	20250319	104600	18732189	1974	1974	1974	1974	30
517	20250319	104500	18672969	1976	1976	1976	1976	0
518	20250319	104400	18672969	1976	1976	1976	1976	0
519	20250319	104300	18672969	1976	1976	1976	1976	0
520	20250319	104200	18672969	1976	1976	1976	1976	0
521	20250319	104100	18672969	1976	1976	1976	1976	0
522	20250319	104000	18672969	1976	1976	1976	1976	0
523	20250319	103900	18672969	1976	1976	1976	1976	0
524	20250319	103800	18672969	1976	1976	1976	1976	0
525	20250319	103700	18672969	1976	1976	1976	1976	0
526	20250319	103600	18672969	1976	1976	1976	1976	0
527	20250319	103500	18672969	1976	1976	1976	1976	0
528	20250319	103400	18672969	1976	1976	1976	1976	0
529	20250319	103300	18672969	1976	1976	1976	1976	0
530	20250319	103200	18672969	1976	1976	1976	1976	0
531	20250319	103100	18672969	1976	1976	1976	1976	0
532	20250319	103000	18672969	1976	1976	1976	1976	0
533	20250319	102900	18672969	1976	1976	1976	1976	0
534	20250319	102800	18672969	1976	1976	1976	1976	0
535	20250319	102700	18672969	1976	1976	1976	1976	0
536	20250319	102600	18672969	1976	1976	1976	1976	0
537	20250319	102500	18672969	1976	1976	1976	1976	0
538	20250319	102400	18672969	1976	1976	1976	1976	0
539	20250319	102300	18672969	1976	1976	1976	1976	0
540	20250319	102200	18672969	1976	1976	1976	1976	0
541	20250319	102100	18672969	1976	1976	1976	1976	0
542	20250319	102000	18672969	1976	1976	1976	1976	1
543	20250319	101900	18670993	1976	1969	1976	1969	724
544	20250319	101800	17244777	1969	1969	1969	1969	10
545	20250319	101700	17225087	1969	1969	1969	1969	0
546	20250319	101600	17225087	1969	1969	1969	1969	0
547	20250319	101500	17225087	1969	1969	1969	1969	0
548	20250319	101400	17225087	1969	1969	1969	1969	0
549	20250319	101300	17225087	1969	1969	1969	1969	0
550	20250319	101200	17225087	1969	1969	1969	1969	0
551	20250319	101100	17225087	1969	1969	1969	1969	0
552	20250319	101000	17225087	1969	1969	1969	1969	0
553	20250319	100900	17225087	1969	1969	1969	1969	0
554	20250319	100800	17225087	1969	1969	1969	1969	0
555	20250319	100700	17225087	1969	1969	1969	1969	1
556	20250319	100600	17223118	1963	1963	1963	1963	0
557	20250319	100500	17223118	1963	1963	1963	1963	0
558	20250319	100400	17223118	1963	1963	1963	1963	6
559	20250319	100300	17211340	1970	1970	1970	1970	0
560	20250319	100200	17211340	1970	1970	1970	1970	0
561	20250319	100100	17211340	1970	1970	1970	1970	0
562	20250319	100000	17211340	1970	1970	1970	1970	20
563	20250319	095900	17171940	1970	1970	1970	1970	0
564	20250319	095800	17171940	1970	1970	1970	1970	0
565	20250319	095700	17171940	1970	1970	1970	1970	0
566	20250319	095600	17171940	1970	1970	1970	1970	0
567	20250319	095500	17171940	1970	1970	1970	1970	0
568	20250319	095400	17171940	1970	1970	1970	1970	0
569	20250319	095300	17171940	1970	1970	1970	1970	0
570	20250319	095200	17171940	1970	1970	1970	1970	1
571	20250319	095100	17169970	1969	1969	1969	1969	2
572	20250319	095000	17166032	1965	1965	1965	1965	1352
573	20250319	094900	14509352	1965	1965	1965	1965	65
574	20250319	094800	14381627	1965	1965	1965	1965	69
575	20250319	094700	14246042	1965	1965	1965	1965	0
576	20250319	094600	14246042	1965	1963	1965	1963	1117
577	20250319	094500	12053267	1963	1963	1963	1963	2
578	20250319	094400	12049341	1962	1962	1962	1962	73
579	20250319	094300	11906115	1962	1962	1962	1962	0
580	20250319	094200	11906115	1962	1962	1962	1962	0
581	20250319	094100	11906115	1962	1962	1962	1962	0
582	20250319	094000	11906115	1962	1962	1962	1962	5
583	20250319	093900	11896305	1962	1962	1962	1962	0
584	20250319	093800	11896305	1962	1962	1962	1962	0
585	20250319	093700	11896305	1962	1962	1962	1962	0
586	20250319	093600	11896305	1962	1962	1962	1962	0
587	20250319	093500	11896305	1962	1962	1962	1962	0
588	20250319	093400	11896305	1962	1962	1962	1962	0
589	20250319	093300	11896305	1962	1962	1962	1962	1
590	20250319	093200	11894343	1962	1962	1962	1962	1
591	20250319	093100	11892381	1963	1963	1963	1963	0
592	20250319	093000	11892381	1963	1955	1963	1955	178
593	20250319	092900	11544367	1955	1955	1955	1955	0
594	20250319	092800	11544367	1955	1955	1955	1955	0
595	20250319	092700	11544367	1955	1955	1955	1955	1
596	20250319	092600	11542412	1949	1949	1949	1949	441
597	20250319	092500	10682903	1955	1955	1955	1955	11
598	20250319	092400	10661398	1948	1948	1948	1948	0
599	20250319	092300	10661398	1948	1948	1948	1948	0
600	20250319	092200	10661398	1948	1949	1949	1948	733
601	20250319	092100	9232953	1948	1949	1949	1948	159
602	20250319	092000	8923109	1948	1949	1949	1948	320
603	20250319	091900	8299529	1948	1950	1955	1948	197
604	20250319	091800	7915508	1950	1950	1950	1950	447
605	20250319	091700	7043858	1950	1953	1953	1935	1566
606	20250319	091600	4003331	1960	1960	1960	1960	296
607	20250319	091500	3423171	1965	1965	1965	1965	0
608	20250319	091400	3423171	1965	1968	1968	1965	411
609	20250319	091300	2615480	1970	1970	1970	1970	0
610	20250319	091200	2615480	1970	1970	1970	1970	5
611	20250319	091100	2605630	1970	1970	1970	1970	0
612	20250319	091000	2605630	1970	1970	1970	1970	0
613	20250319	090900	2605630	1970	1970	1970	1970	34
614	20250319	090800	2538650	1971	1971	1971	1971	70
615	20250319	090700	2400680	1971	1971	1971	1971	800
616	20250319	090600	823880	1971	1971	1971	1971	0
617	20250319	090500	823880	1971	1971	1971	1971	0
618	20250319	090400	823880	1971	1971	1971	1971	11
619	20250319	090300	802199	1971	1974	1980	1971	205
620	20250319	090200	397940	1970	1970	1970	1970	0
621	20250319	090100	397940	1970	1970	1970	1970	0
622	20250319	090000	397940	1970	1970	1970	1970	202