KissMeData/025440/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	190800	25218011	1983	1983	1983	1983	420
3	20240320	190700	25218011	1983	1983	1983	1983	0
4	20240320	190600	25218011	1983	1983	1983	1983	0
5	20240320	190500	25218011	1983	1983	1983	1983	0
6	20240320	190400	25218011	1983	1983	1983	1983	0
7	20240320	190300	25218011	1983	1983	1983	1983	0
8	20240320	190200	25218011	1983	1983	1983	1983	0
9	20240320	190100	25218011	1983	1983	1983	1983	0
10	20240320	190000	25218011	1983	1983	1983	1983	0
11	20240320	185900	25218011	1983	1983	1983	1983	0
12	20240320	185800	25218011	1983	1983	1983	1983	0
13	20240320	185700	25218011	1983	1983	1983	1983	0
14	20240320	185600	25218011	1983	1983	1983	1983	0
15	20240320	185500	25218011	1983	1983	1983	1983	0
16	20240320	185400	25218011	1983	1983	1983	1983	0
17	20240320	185300	25218011	1983	1983	1983	1983	0
18	20240320	185200	25218011	1983	1983	1983	1983	0
19	20240320	185100	25218011	1983	1983	1983	1983	0
20	20240320	185000	25218011	1983	1983	1983	1983	0
21	20240320	184900	25218011	1983	1983	1983	1983	0
22	20240320	184800	25218011	1983	1983	1983	1983	0
23	20240320	184700	25218011	1983	1983	1983	1983	0
24	20240320	184600	25218011	1983	1983	1983	1983	0
25	20240320	184500	25218011	1983	1983	1983	1983	0
26	20240320	184400	25218011	1983	1983	1983	1983	0
27	20240320	184300	25218011	1983	1983	1983	1983	0
28	20240320	184200	25218011	1983	1983	1983	1983	0
29	20240320	184100	25218011	1983	1983	1983	1983	0
30	20240320	184000	25218011	1983	1983	1983	1983	0
31	20240320	183900	25218011	1983	1983	1983	1983	0
32	20240320	183800	25218011	1983	1983	1983	1983	420
33	20240320	183700	25218011	1983	1983	1983	1983	0
34	20240320	183600	25218011	1983	1983	1983	1983	0
35	20240320	183500	25218011	1983	1983	1983	1983	0
36	20240320	183400	25218011	1983	1983	1983	1983	0
37	20240320	183300	25218011	1983	1983	1983	1983	0
38	20240320	183200	25218011	1983	1983	1983	1983	0
39	20240320	183100	25218011	1983	1983	1983	1983	0
40	20240320	183000	25218011	1983	1983	1983	1983	0
41	20240320	182900	25218011	1983	1983	1983	1983	0
42	20240320	182800	25218011	1983	1983	1983	1983	0
43	20240320	182700	25218011	1983	1983	1983	1983	0
44	20240320	182600	25218011	1983	1983	1983	1983	0
45	20240320	182500	25218011	1983	1983	1983	1983	0
46	20240320	182400	25218011	1983	1983	1983	1983	0
47	20240320	182300	25218011	1983	1983	1983	1983	0
48	20240320	182200	25218011	1983	1983	1983	1983	0
49	20240320	182100	25218011	1983	1983	1983	1983	0
50	20240320	182000	25218011	1983	1983	1983	1983	0
51	20240320	181900	25218011	1983	1983	1983	1983	0
52	20240320	181800	25218011	1983	1983	1983	1983	0
53	20240320	181700	25218011	1983	1983	1983	1983	0
54	20240320	181600	25218011	1983	1983	1983	1983	0
55	20240320	181500	25218011	1983	1983	1983	1983	0
56	20240320	181400	25218011	1983	1983	1983	1983	0
57	20240320	181300	25218011	1983	1983	1983	1983	0
58	20240320	181200	25218011	1983	1983	1983	1983	0
59	20240320	181100	25218011	1983	1983	1983	1983	0
60	20240320	181000	25218011	1983	1983	1983	1983	0
61	20240320	180900	25218011	1983	1983	1983	1983	0
62	20240320	180800	25218011	1983	1983	1983	1983	420
63	20240320	180700	25218011	1983	1983	1983	1983	0
64	20240320	180600	25218011	1983	1983	1983	1983	0
65	20240320	180500	25218011	1983	1983	1983	1983	0
66	20240320	180400	25218011	1983	1983	1983	1983	0
67	20240320	180300	25218011	1983	1983	1983	1983	0
68	20240320	180200	25218011	1983	1983	1983	1983	0
69	20240320	180100	25218011	1983	1983	1983	1983	0
70	20240320	180000	25218011	1983	1983	1983	1983	0
71	20240320	175900	25218011	1983	1983	1983	1983	0
72	20240320	175800	25218011	1983	1983	1983	1983	0
73	20240320	175700	25218011	1983	1983	1983	1983	0
74	20240320	175600	25218011	1983	1983	1983	1983	0
75	20240320	175500	25218011	1983	1983	1983	1983	0
76	20240320	175400	25218011	1983	1983	1983	1983	0
77	20240320	175300	25218011	1983	1983	1983	1983	0
78	20240320	175200	25218011	1983	1983	1983	1983	0
79	20240320	175100	25218011	1983	1983	1983	1983	0
80	20240320	175000	25218011	1983	1983	1983	1983	0
81	20240320	174900	25218011	1983	1983	1983	1983	0
82	20240320	174800	25218011	1983	1983	1983	1983	0
83	20240320	174700	25218011	1983	1983	1983	1983	0
84	20240320	174600	25218011	1983	1983	1983	1983	0
85	20240320	174500	25218011	1983	1983	1983	1983	0
86	20240320	174400	25218011	1983	1983	1983	1983	0
87	20240320	174300	25218011	1983	1983	1983	1983	0
88	20240320	174200	25218011	1983	1983	1983	1983	0
89	20240320	174100	25218011	1983	1983	1983	1983	0
90	20240320	174000	25218011	1983	1983	1983	1983	0
91	20240320	173900	25218011	1983	1983	1983	1983	0
92	20240320	173800	25218011	1983	1983	1983	1983	420
93	20240320	173700	25218011	1983	1983	1983	1983	0
94	20240320	173600	25218011	1983	1983	1983	1983	0
95	20240320	173500	25218011	1983	1983	1983	1983	0
96	20240320	173400	25218011	1983	1983	1983	1983	0
97	20240320	173300	25218011	1983	1983	1983	1983	0
98	20240320	173200	25218011	1983	1983	1983	1983	0
99	20240320	173100	25218011	1983	1983	1983	1983	0
100	20240320	173000	25218011	1983	1983	1983	1983	0
101	20240320	172900	25218011	1983	1983	1983	1983	0
102	20240320	172800	25218011	1983	1983	1983	1983	0
103	20240320	172700	25218011	1983	1983	1983	1983	0
104	20240320	172600	25218011	1983	1983	1983	1983	0
105	20240320	172500	25218011	1983	1983	1983	1983	0
106	20240320	172400	25218011	1983	1983	1983	1983	0
107	20240320	172300	25218011	1983	1983	1983	1983	0
108	20240320	172200	25218011	1983	1983	1983	1983	0
109	20240320	172100	25218011	1983	1983	1983	1983	0
110	20240320	172000	25218011	1983	1983	1983	1983	0
111	20240320	171900	25218011	1983	1983	1983	1983	0
112	20240320	171800	25218011	1983	1983	1983	1983	0
113	20240320	171700	25218011	1983	1983	1983	1983	0
114	20240320	171600	25218011	1983	1983	1983	1983	0
115	20240320	171500	25218011	1983	1983	1983	1983	0
116	20240320	171400	25218011	1983	1983	1983	1983	0
117	20240320	171300	25218011	1983	1983	1983	1983	0
118	20240320	171200	25218011	1983	1983	1983	1983	0
119	20240320	171100	25218011	1983	1983	1983	1983	0
120	20240320	171000	25218011	1983	1983	1983	1983	0
121	20240320	170900	25218011	1983	1983	1983	1983	0
122	20240320	170800	25218011	1983	1983	1983	1983	420
123	20240320	170700	25218011	1983	1983	1983	1983	0
124	20240320	170600	25218011	1983	1983	1983	1983	0
125	20240320	170500	25218011	1983	1983	1983	1983	0
126	20240320	170400	25218011	1983	1983	1983	1983	0
127	20240320	170300	25218011	1983	1983	1983	1983	0
128	20240320	170200	25218011	1983	1983	1983	1983	0
129	20240320	170100	25218011	1983	1983	1983	1983	0
130	20240320	170000	25218011	1983	1983	1983	1983	0
131	20240320	165900	25218011	1983	1983	1983	1983	0
132	20240320	165800	25218011	1983	1983	1983	1983	0
133	20240320	165700	25218011	1983	1983	1983	1983	0
134	20240320	165600	25218011	1983	1983	1983	1983	0
135	20240320	165500	25218011	1983	1983	1983	1983	0
136	20240320	165400	25218011	1983	1983	1983	1983	0
137	20240320	165300	25218011	1983	1983	1983	1983	0
138	20240320	165200	25218011	1983	1983	1983	1983	0
139	20240320	165100	25218011	1983	1983	1983	1983	0
140	20240320	165000	25218011	1983	1983	1983	1983	0
141	20240320	164900	25218011	1983	1983	1983	1983	0
142	20240320	164800	25218011	1983	1983	1983	1983	0
143	20240320	164700	25218011	1983	1983	1983	1983	0
144	20240320	164600	25218011	1983	1983	1983	1983	0
145	20240320	164500	25218011	1983	1983	1983	1983	0
146	20240320	164400	25218011	1983	1983	1983	1983	0
147	20240320	164300	25218011	1983	1983	1983	1983	0
148	20240320	164200	25218011	1983	1983	1983	1983	0
149	20240320	164100	25218011	1983	1983	1983	1983	0
150	20240320	164000	25218011	1983	1983	1983	1983	0
151	20240320	163900	25218011	1983	1983	1983	1983	0
152	20240320	163800	25218011	1983	1983	1983	1983	420
153	20240320	163700	25218011	1983	1983	1983	1983	0
154	20240320	163600	25218011	1983	1983	1983	1983	0
155	20240320	163500	25218011	1983	1983	1983	1983	0
156	20240320	163400	25218011	1983	1983	1983	1983	0
157	20240320	163300	25218011	1983	1983	1983	1983	0
158	20240320	163200	25218011	1983	1983	1983	1983	0
159	20240320	163100	25218011	1983	1983	1983	1983	0
160	20240320	163000	25218011	1983	1983	1983	1983	0
161	20240320	162900	25218011	1983	1983	1983	1983	0
162	20240320	162800	25218011	1983	1983	1983	1983	0
163	20240320	162700	25218011	1983	1983	1983	1983	0
164	20240320	162600	25218011	1983	1983	1983	1983	0
165	20240320	162500	25218011	1983	1983	1983	1983	0
166	20240320	162400	25218011	1983	1983	1983	1983	0
167	20240320	162300	25218011	1983	1983	1983	1983	0
168	20240320	162200	25218011	1983	1983	1983	1983	0
169	20240320	162100	25218011	1983	1983	1983	1983	0
170	20240320	162000	25218011	1983	1983	1983	1983	0
171	20240320	161900	25218011	1983	1983	1983	1983	0
172	20240320	161800	25218011	1983	1983	1983	1983	0
173	20240320	161700	25218011	1983	1983	1983	1983	0
174	20240320	161600	25218011	1983	1983	1983	1983	0
175	20240320	161500	25218011	1983	1983	1983	1983	0
176	20240320	161400	25218011	1983	1983	1983	1983	0
177	20240320	161300	25218011	1983	1983	1983	1983	0
178	20240320	161200	25218011	1983	1983	1983	1983	0
179	20240320	161100	25218011	1983	1983	1983	1983	0
180	20240320	161000	25218011	1983	1983	1983	1983	0
181	20240320	160900	25218011	1983	1983	1983	1983	0
182	20240320	160800	25218011	1983	1983	1983	1983	420
183	20240320	160700	25218011	1983	1983	1983	1983	0
184	20240320	160600	25218011	1983	1983	1983	1983	0
185	20240320	160500	25218011	1983	1983	1983	1983	0
186	20240320	160400	25218011	1983	1983	1983	1983	0
187	20240320	160300	25218011	1983	1983	1983	1983	0
188	20240320	160200	25218011	1983	1983	1983	1983	0
189	20240320	160100	25218011	1983	1983	1983	1983	0
190	20240320	160000	25218011	1983	1983	1983	1983	0
191	20240320	155900	25218011	1983	1983	1983	1983	0
192	20240320	155800	25218011	1983	1983	1983	1983	0
193	20240320	155700	25218011	1983	1983	1983	1983	0
194	20240320	155600	25218011	1983	1983	1983	1983	0
195	20240320	155500	25218011	1983	1983	1983	1983	0
196	20240320	155400	25218011	1983	1983	1983	1983	0
197	20240320	155300	25218011	1983	1983	1983	1983	0
198	20240320	155200	25218011	1983	1983	1983	1983	0
199	20240320	155100	25218011	1983	1983	1983	1983	0
200	20240320	155000	25218011	1983	1983	1983	1983	0
201	20240320	154900	25218011	1983	1983	1983	1983	0
202	20240320	154800	25218011	1983	1983	1983	1983	0
203	20240320	154700	25218011	1983	1983	1983	1983	0
204	20240320	154600	25218011	1983	1983	1983	1983	0
205	20240320	154500	25218011	1983	1983	1983	1983	0
206	20240320	154400	25218011	1983	1983	1983	1983	0
207	20240320	154300	25218011	1983	1983	1983	1983	0
208	20240320	154200	25218011	1983	1983	1983	1983	0
209	20240320	154100	25218011	1983	1983	1983	1983	0
210	20240320	154000	25218011	1983	1983	1983	1983	0
211	20240320	153900	25218011	1983	1983	1983	1983	0
212	20240320	153800	25218011	1983	1983	1983	1983	420
213	20240320	153700	25218011	1983	1983	1983	1983	0
214	20240320	153600	25218011	1983	1983	1983	1983	0
215	20240320	153500	25218011	1983	1983	1983	1983	0
216	20240320	153400	25218011	1983	1983	1983	1983	0
217	20240320	153300	25218011	1983	1983	1983	1983	0
218	20240320	153200	25218011	1983	1983	1983	1983	0
219	20240320	153100	25218011	1983	1983	1983	1983	0
220	20240320	153000	25218011	1983	1983	1983	1983	420
221	20240320	152900	24385151	1983	1983	1983	1983	0
222	20240320	152800	24385151	1983	1983	1983	1983	0
223	20240320	152700	24385151	1983	1983	1983	1983	0
224	20240320	152600	24385151	1983	1983	1983	1983	0
225	20240320	152500	24385151	1983	1983	1983	1983	0
226	20240320	152400	24385151	1983	1983	1983	1983	0
227	20240320	152300	24385151	1983	1983	1983	1983	0
228	20240320	152200	24385151	1983	1983	1983	1983	0
229	20240320	152100	24385151	1983	1983	1983	1983	0
230	20240320	152000	24385151	1983	1983	1983	1983	0
231	20240320	151900	24385151	1983	1983	1983	1983	0
232	20240320	151800	24385151	1983	1971	1983	1965	131
233	20240320	151700	24127622	1983	1983	1983	1983	0
234	20240320	151600	24127622	1983	1983	1983	1983	0
235	20240320	151500	24127622	1983	1983	1983	1983	0
236	20240320	151400	24127622	1983	1983	1983	1983	1
237	20240320	151300	24125639	1982	1980	1982	1980	420
238	20240320	151200	23293964	1980	1979	1980	1979	985
239	20240320	151100	21343995	1970	1970	1970	1970	0
240	20240320	151000	21343995	1970	1970	1970	1970	0
241	20240320	150900	21343995	1970	1970	1970	1970	0
242	20240320	150800	21343995	1970	1977	1977	1970	226
243	20240320	150700	20898302	1979	1979	1979	1979	0
244	20240320	150600	20898302	1979	1979	1979	1979	54
245	20240320	150500	20791436	1979	1979	1979	1979	0
246	20240320	150400	20791436	1979	1979	1979	1979	0
247	20240320	150300	20791436	1979	1979	1979	1979	0
248	20240320	150200	20791436	1979	1979	1979	1979	0
249	20240320	150100	20791436	1979	1979	1979	1979	0
250	20240320	150000	20791436	1979	1979	1979	1979	0
251	20240320	145900	20791436	1979	1979	1979	1979	0
252	20240320	145800	20791436	1979	1979	1979	1979	0
253	20240320	145700	20791436	1979	1979	1979	1979	0
254	20240320	145600	20791436	1979	1979	1979	1979	0
255	20240320	145500	20791436	1979	1979	1979	1979	0
256	20240320	145400	20791436	1979	1979	1979	1979	0
257	20240320	145300	20791436	1979	1979	1979	1979	0
258	20240320	145200	20791436	1979	1979	1979	1979	0
259	20240320	145100	20791436	1979	1979	1979	1979	0
260	20240320	145000	20791436	1979	1979	1979	1979	1
261	20240320	144900	20789457	1971	1971	1971	1971	0
262	20240320	144800	20789457	1971	1971	1971	1971	0
263	20240320	144700	20789457	1971	1971	1971	1971	0
264	20240320	144600	20789457	1971	1971	1971	1971	0
265	20240320	144500	20789457	1971	1971	1971	1971	0
266	20240320	144400	20789457	1971	1971	1971	1971	0
267	20240320	144300	20789457	1971	1972	1972	1971	387
268	20240320	144200	20026677	1979	1979	1979	1979	0
269	20240320	144100	20026677	1979	1979	1979	1979	1
270	20240320	144000	20024698	1979	1979	1979	1979	0
271	20240320	143900	20024698	1979	1979	1979	1979	0
272	20240320	143800	20024698	1979	1979	1979	1979	0
273	20240320	143700	20024698	1979	1979	1979	1979	0
274	20240320	143600	20024698	1979	1979	1979	1979	0
275	20240320	143500	20024698	1979	1979	1979	1979	0
276	20240320	143400	20024698	1979	1979	1979	1979	0
277	20240320	143300	20024698	1979	1971	1979	1971	128
278	20240320	143200	19772402	1979	1972	1979	1972	56
279	20240320	143100	19661963	1979	1979	1979	1973	20
280	20240320	143000	19622491	1973	1973	1973	1973	0
281	20240320	142900	19622491	1973	1973	1973	1973	0
282	20240320	142800	19622491	1973	1973	1973	1973	0
283	20240320	142700	19622491	1973	1973	1973	1973	2
284	20240320	142600	19618545	1979	1979	1979	1979	0
285	20240320	142500	19618545	1979	1979	1979	1979	0
286	20240320	142400	19618545	1979	1979	1979	1979	29
287	20240320	142300	19561154	1981	1981	1981	1981	0
288	20240320	142200	19561154	1981	1981	1981	1981	0
289	20240320	142100	19561154	1981	1981	1981	1981	0
290	20240320	142000	19561154	1981	1981	1981	1981	0
291	20240320	141900	19561154	1981	1981	1981	1981	0
292	20240320	141800	19561154	1981	1981	1981	1981	0
293	20240320	141700	19561154	1981	1981	1981	1981	0
294	20240320	141600	19561154	1981	1981	1981	1981	0
295	20240320	141500	19561154	1981	1981	1981	1981	0
296	20240320	141400	19561154	1981	1981	1981	1981	0
297	20240320	141300	19561154	1981	1981	1981	1981	0
298	20240320	141200	19561154	1981	1981	1981	1981	0
299	20240320	141100	19561154	1981	1981	1981	1981	0
300	20240320	141000	19561154	1981	1981	1981	1981	1
301	20240320	140900	19559173	1980	1980	1980	1980	840
302	20240320	140800	17895973	1980	1980	1980	1980	0
303	20240320	140700	17895973	1980	1980	1980	1980	0
304	20240320	140600	17895973	1980	1980	1980	1980	0
305	20240320	140500	17895973	1980	1980	1980	1980	0
306	20240320	140400	17895973	1980	1980	1980	1980	0
307	20240320	140300	17895973	1980	1980	1980	1980	0
308	20240320	140200	17895973	1980	1980	1980	1980	43
309	20240320	140100	17810833	1980	1980	1980	1980	0
310	20240320	140000	17810833	1980	1980	1980	1980	0
311	20240320	135900	17810833	1980	1980	1980	1980	0
312	20240320	135800	17810833	1980	1980	1980	1980	0
313	20240320	135700	17810833	1980	1980	1980	1980	0
314	20240320	135600	17810833	1980	1980	1980	1980	234
315	20240320	135500	17347513	1979	1979	1979	1979	22
316	20240320	135400	17303975	1979	1979	1979	1979	22
317	20240320	135300	17260437	1979	1979	1979	1979	22
318	20240320	135200	17216899	1979	1979	1979	1979	205
319	20240320	135100	16811204	1979	1979	1979	1979	0
320	20240320	135000	16811204	1979	1979	1979	1979	5
321	20240320	134900	16801309	1975	1975	1975	1975	0
322	20240320	134800	16801309	1975	1975	1975	1975	0
323	20240320	134700	16801309	1975	1975	1975	1975	0
324	20240320	134600	16801309	1975	1975	1975	1975	0
325	20240320	134500	16801309	1975	1975	1975	1975	0
326	20240320	134400	16801309	1975	1975	1975	1975	0
327	20240320	134300	16801309	1975	1975	1975	1975	0
328	20240320	134200	16801309	1975	1975	1975	1975	0
329	20240320	134100	16801309	1975	1975	1975	1975	0
330	20240320	134000	16801309	1975	1975	1975	1975	0
331	20240320	133900	16801309	1975	1975	1975	1975	0
332	20240320	133800	16801309	1975	1975	1975	1975	0
333	20240320	133700	16801309	1975	1975	1975	1975	0
334	20240320	133600	16801309	1975	1975	1975	1975	0
335	20240320	133500	16801309	1975	1975	1975	1975	0
336	20240320	133400	16801309	1975	1975	1975	1975	0
337	20240320	133300	16801309	1975	1975	1975	1975	0
338	20240320	133200	16801309	1975	1975	1975	1975	59
339	20240320	133100	16684784	1975	1975	1975	1975	0
340	20240320	133000	16684784	1975	1975	1975	1975	0
341	20240320	132900	16684784	1975	1975	1975	1975	0
342	20240320	132800	16684784	1975	1975	1975	1975	0
343	20240320	132700	16684784	1975	1975	1975	1975	0
344	20240320	132600	16684784	1975	1975	1975	1975	0
345	20240320	132500	16684784	1975	1975	1975	1975	0
346	20240320	132400	16684784	1975	1975	1975	1975	10
347	20240320	132300	16665034	1978	1978	1978	1978	0
348	20240320	132200	16665034	1978	1978	1978	1978	0
349	20240320	132100	16665034	1978	1978	1978	1978	0
350	20240320	132000	16665034	1978	1978	1978	1978	0
351	20240320	131900	16665034	1978	1978	1978	1978	10
352	20240320	131800	16645254	1978	1978	1978	1978	0
353	20240320	131700	16645254	1978	1978	1978	1978	0
354	20240320	131600	16645254	1978	1978	1978	1978	0
355	20240320	131500	16645254	1978	1978	1978	1978	0
356	20240320	131400	16645254	1978	1978	1978	1978	0
357	20240320	131300	16645254	1978	1978	1978	1978	0
358	20240320	131200	16645254	1978	1978	1978	1978	0
359	20240320	131100	16645254	1978	1978	1978	1978	0
360	20240320	131000	16645254	1978	1978	1978	1978	0
361	20240320	130900	16645254	1978	1978	1978	1978	0
362	20240320	130800	16645254	1978	1978	1978	1978	0
363	20240320	130700	16645254	1978	1978	1978	1978	0
364	20240320	130600	16645254	1978	1978	1978	1978	1
365	20240320	130500	16643276	1980	1980	1980	1980	0
366	20240320	130400	16643276	1980	1977	1980	1977	12
367	20240320	130300	16619545	1965	1965	1965	1965	0
368	20240320	130200	16619545	1965	1965	1965	1965	0
369	20240320	130100	16619545	1965	1965	1965	1965	0
370	20240320	130000	16619545	1965	1965	1965	1965	0
371	20240320	125900	16619545	1965	1966	1966	1965	10
372	20240320	125800	16599889	1980	1980	1980	1980	0
373	20240320	125700	16599889	1980	1980	1980	1980	0
374	20240320	125600	16599889	1980	1980	1980	1980	0
375	20240320	125500	16599889	1980	1980	1980	1980	0
376	20240320	125400	16599889	1980	1980	1980	1980	0
377	20240320	125300	16599889	1980	1980	1980	1980	0
378	20240320	125200	16599889	1980	1980	1980	1980	0
379	20240320	125100	16599889	1980	1980	1980	1980	0
380	20240320	125000	16599889	1980	1980	1980	1980	0
381	20240320	124900	16599889	1980	1980	1980	1980	0
382	20240320	124800	16599889	1980	1980	1980	1980	0
383	20240320	124700	16599889	1980	1980	1980	1980	0
384	20240320	124600	16599889	1980	1980	1980	1980	0
385	20240320	124500	16599889	1980	1980	1980	1980	0
386	20240320	124400	16599889	1980	1980	1980	1980	0
387	20240320	124300	16599889	1980	1980	1980	1980	0
388	20240320	124200	16599889	1980	1980	1980	1980	0
389	20240320	124100	16599889	1980	1980	1980	1980	0
390	20240320	124000	16599889	1980	1980	1980	1980	0
391	20240320	123900	16599889	1980	1980	1980	1980	0
392	20240320	123800	16599889	1980	1980	1980	1980	0
393	20240320	123700	16599889	1980	1980	1980	1980	0
394	20240320	123600	16599889	1980	1980	1980	1980	0
395	20240320	123500	16599889	1980	1980	1980	1980	0
396	20240320	123400	16599889	1980	1970	1980	1970	410
397	20240320	123300	15792135	1966	1966	1966	1966	0
398	20240320	123200	15792135	1966	1966	1966	1966	4
399	20240320	123100	15784271	1970	1970	1970	1970	0
400	20240320	123000	15784271	1970	1970	1970	1970	0
401	20240320	122900	15784271	1970	1970	1970	1970	0
402	20240320	122800	15784271	1970	1970	1970	1970	0
403	20240320	122700	15784271	1970	1970	1970	1970	0
404	20240320	122600	15784271	1970	1970	1970	1970	1
405	20240320	122500	15782301	1969	1969	1969	1969	0
406	20240320	122400	15782301	1969	1969	1969	1969	0
407	20240320	122300	15782301	1969	1969	1969	1969	0
408	20240320	122200	15782301	1969	1969	1969	1969	2
409	20240320	122100	15778363	1969	1969	1969	1969	0
410	20240320	122000	15778363	1969	1969	1969	1969	0
411	20240320	121900	15778363	1969	1969	1969	1969	0
412	20240320	121800	15778363	1969	1969	1969	1969	0
413	20240320	121700	15778363	1969	1969	1969	1969	0
414	20240320	121600	15778363	1969	1969	1969	1969	0
415	20240320	121500	15778363	1969	1969	1969	1969	0
416	20240320	121400	15778363	1969	1969	1969	1969	5
417	20240320	121300	15768518	1969	1969	1969	1969	0
418	20240320	121200	15768518	1969	1969	1969	1969	1
419	20240320	121100	15766549	1969	1969	1969	1969	0
420	20240320	121000	15766549	1969	1969	1969	1969	0
421	20240320	120900	15766549	1969	1969	1969	1969	0
422	20240320	120800	15766549	1969	1969	1969	1969	0
423	20240320	120700	15766549	1969	1969	1969	1969	0
424	20240320	120600	15766549	1969	1969	1969	1969	0
425	20240320	120500	15766549	1969	1969	1969	1969	10
426	20240320	120400	15746859	1969	1969	1969	1969	0
427	20240320	120300	15746859	1969	1969	1969	1969	0
428	20240320	120200	15746859	1969	1969	1969	1969	0
429	20240320	120100	15746859	1969	1969	1969	1969	0
430	20240320	120000	15746859	1969	1969	1969	1969	0
431	20240320	115900	15746859	1969	1969	1969	1969	0
432	20240320	115800	15746859	1969	1969	1969	1969	0
433	20240320	115700	15746859	1969	1969	1969	1969	0
434	20240320	115600	15746859	1969	1969	1969	1969	0
435	20240320	115500	15746859	1969	1969	1969	1969	0
436	20240320	115400	15746859	1969	1969	1969	1969	0
437	20240320	115300	15746859	1969	1969	1969	1969	8
438	20240320	115200	15731107	1969	1969	1969	1969	0
439	20240320	115100	15731107	1969	1969	1969	1969	0
440	20240320	115000	15731107	1969	1969	1969	1969	0
441	20240320	114900	15731107	1969	1969	1969	1969	1
442	20240320	114800	15729138	1969	1969	1969	1969	10
443	20240320	114700	15709448	1969	1969	1969	1969	0
444	20240320	114600	15709448	1969	1969	1969	1969	0
445	20240320	114500	15709448	1969	1969	1969	1969	0
446	20240320	114400	15709448	1969	1969	1969	1969	0
447	20240320	114300	15709448	1969	1969	1969	1969	0
448	20240320	114200	15709448	1969	1969	1969	1969	0
449	20240320	114100	15709448	1969	1969	1969	1969	0
450	20240320	114000	15709448	1969	1969	1969	1969	0
451	20240320	113900	15709448	1969	1969	1969	1969	0
452	20240320	113800	15709448	1969	1969	1969	1969	0
453	20240320	113700	15709448	1969	1969	1969	1969	0
454	20240320	113600	15709448	1969	1968	1969	1968	2
455	20240320	113500	15705511	1949	1949	1949	1949	0
456	20240320	113400	15705511	1949	1949	1949	1949	0
457	20240320	113300	15705511	1949	1949	1949	1949	0
458	20240320	113200	15705511	1949	1949	1949	1949	0
459	20240320	113100	15705511	1949	1949	1949	1949	0
460	20240320	113000	15705511	1949	1950	1950	1949	11
461	20240320	112900	15684071	1950	1950	1950	1950	0
462	20240320	112800	15684071	1950	1950	1950	1950	0
463	20240320	112700	15684071	1950	1968	1968	1950	5066
464	20240320	112600	5773677	1980	1980	1980	1980	0
465	20240320	112500	5773677	1980	1980	1980	1980	0
466	20240320	112400	5773677	1980	1980	1980	1980	0
467	20240320	112300	5773677	1980	1980	1980	1980	0
468	20240320	112200	5773677	1980	1980	1980	1980	0
469	20240320	112100	5773677	1980	1980	1980	1980	0
470	20240320	112000	5773677	1980	1980	1980	1980	0
471	20240320	111900	5773677	1980	1980	1980	1980	0
472	20240320	111800	5773677	1980	1980	1980	1980	0
473	20240320	111700	5773677	1980	1980	1980	1980	0
474	20240320	111600	5773677	1980	1980	1980	1980	0
475	20240320	111500	5773677	1980	1980	1980	1980	0
476	20240320	111400	5773677	1980	1980	1980	1980	0
477	20240320	111300	5773677	1980	1980	1980	1980	0
478	20240320	111200	5773677	1980	1980	1980	1980	0
479	20240320	111100	5773677	1980	1980	1980	1980	0
480	20240320	111000	5773677	1980	1980	1980	1980	0
481	20240320	110900	5773677	1980	1980	1980	1980	0
482	20240320	110800	5773677	1980	1980	1980	1980	0
483	20240320	110700	5773677	1980	1980	1980	1980	0
484	20240320	110600	5773677	1980	1980	1980	1980	0
485	20240320	110500	5773677	1980	1980	1980	1980	0
486	20240320	110400	5773677	1980	1980	1980	1980	0
487	20240320	110300	5773677	1980	1980	1980	1980	0
488	20240320	110200	5773677	1980	1980	1980	1980	0
489	20240320	110100	5773677	1980	1980	1980	1980	0
490	20240320	110000	5773677	1980	1980	1980	1980	0
491	20240320	105900	5773677	1980	1980	1980	1980	0
492	20240320	105800	5773677	1980	1980	1980	1980	0
493	20240320	105700	5773677	1980	1980	1980	1980	0
494	20240320	105600	5773677	1980	1980	1980	1980	40
495	20240320	105500	5694477	1980	1980	1980	1980	0
496	20240320	105400	5694477	1980	1980	1980	1980	0
497	20240320	105300	5694477	1980	1980	1980	1980	0
498	20240320	105200	5694477	1980	1980	1980	1980	0
499	20240320	105100	5694477	1980	1980	1980	1980	1
500	20240320	105000	5692497	1978	1978	1978	1978	117
501	20240320	104900	5461071	1966	1966	1966	1966	200
502	20240320	104800	5067871	1966	1966	1966	1966	0
503	20240320	104700	5067871	1966	1966	1966	1966	0
504	20240320	104600	5067871	1966	1970	1970	1966	6
505	20240320	104500	5056069	1978	1978	1978	1978	0
506	20240320	104400	5056069	1978	1978	1978	1978	0
507	20240320	104300	5056069	1978	1978	1978	1978	0
508	20240320	104200	5056069	1978	1978	1978	1978	0
509	20240320	104100	5056069	1978	1978	1978	1978	0
510	20240320	104000	5056069	1978	1978	1978	1978	1
511	20240320	103900	5054091	1978	1978	1978	1978	0
512	20240320	103800	5054091	1978	1978	1978	1978	1
513	20240320	103700	5052113	1970	1970	1970	1970	0
514	20240320	103600	5052113	1970	1970	1970	1970	0
515	20240320	103500	5052113	1970	1970	1970	1970	0
516	20240320	103400	5052113	1970	1970	1970	1970	0
517	20240320	103300	5052113	1970	1970	1970	1970	0
518	20240320	103200	5052113	1970	1970	1970	1970	0
519	20240320	103100	5052113	1970	1970	1970	1970	0
520	20240320	103000	5052113	1970	1971	1971	1970	113
521	20240320	102900	4829441	1971	1971	1971	1971	0
522	20240320	102800	4829441	1971	1972	1972	1971	46
523	20240320	102700	4738773	1971	1971	1971	1971	0
524	20240320	102600	4738773	1971	1971	1971	1971	0
525	20240320	102500	4738773	1971	1971	1971	1971	0
526	20240320	102400	4738773	1971	1971	1971	1971	0
527	20240320	102300	4738773	1971	1971	1971	1971	0
528	20240320	102200	4738773	1971	1971	1971	1971	0
529	20240320	102100	4738773	1971	1971	1971	1971	0
530	20240320	102000	4738773	1971	1971	1971	1971	107
531	20240320	101900	4527876	1971	1971	1971	1971	6
532	20240320	101800	4516050	1981	1981	1981	1981	0
533	20240320	101700	4516050	1981	1981	1981	1981	0
534	20240320	101600	4516050	1981	1981	1981	1981	0
535	20240320	101500	4516050	1981	1981	1981	1981	0
536	20240320	101400	4516050	1981	1981	1981	1981	0
537	20240320	101300	4516050	1981	1981	1981	1981	0
538	20240320	101200	4516050	1981	1981	1981	1981	0
539	20240320	101100	4516050	1981	1981	1981	1981	0
540	20240320	101000	4516050	1981	1981	1981	1981	235
541	20240320	100900	4050515	1981	1981	1981	1981	1
542	20240320	100800	4048534	1980	1980	1980	1980	0
543	20240320	100700	4048534	1980	1980	1980	1980	59
544	20240320	100600	3931714	1980	1980	1980	1980	0
545	20240320	100500	3931714	1980	1980	1980	1980	5
546	20240320	100400	3921814	1980	1980	1980	1980	25
547	20240320	100300	3872314	1980	1980	1980	1980	0
548	20240320	100200	3872314	1980	1980	1980	1980	172
549	20240320	100100	3531754	1980	1980	1980	1980	235
550	20240320	100000	3066454	1980	1980	1980	1980	0
551	20240320	095900	3066454	1980	1980	1980	1980	0
552	20240320	095800	3066454	1980	1980	1980	1980	2
553	20240320	095700	3062494	1980	1980	1980	1980	0
554	20240320	095600	3062494	1980	1980	1980	1980	1
555	20240320	095500	3060514	1980	1980	1980	1980	0
556	20240320	095400	3060514	1980	1981	1981	1980	12
557	20240320	095300	3036751	1981	1981	1981	1981	1
558	20240320	095200	3034770	1981	1981	1981	1981	0
559	20240320	095100	3034770	1981	1981	1981	1981	0
560	20240320	095000	3034770	1981	1980	1981	1980	2
561	20240320	094900	3030809	1980	1980	1980	1980	1
562	20240320	094800	3028829	1980	1980	1980	1980	0
563	20240320	094700	3028829	1980	1980	1980	1980	0
564	20240320	094600	3028829	1980	1980	1980	1980	39
565	20240320	094500	2951609	1980	1980	1980	1980	0
566	20240320	094400	2951609	1980	1970	1980	1970	379
567	20240320	094300	2203189	1970	1970	1970	1970	300
568	20240320	094200	1612189	1980	1980	1980	1980	21
569	20240320	094100	1570609	1980	1980	1980	1980	40
570	20240320	094000	1491409	1980	1980	1980	1980	0
571	20240320	093900	1491409	1980	1980	1980	1980	0
572	20240320	093800	1491409	1980	1980	1980	1980	0
573	20240320	093700	1491409	1980	1980	1980	1980	0
574	20240320	093600	1491409	1980	1980	1980	1980	0
575	20240320	093500	1491409	1980	1980	1980	1980	0
576	20240320	093400	1491409	1980	1980	1980	1980	0
577	20240320	093300	1491409	1980	1980	1980	1980	0
578	20240320	093200	1491409	1980	1980	1980	1980	0
579	20240320	093100	1491409	1980	1980	1980	1980	0
580	20240320	093000	1491409	1980	1980	1980	1980	0
581	20240320	092900	1491409	1980	1980	1980	1980	0
582	20240320	092800	1491409	1980	1980	1980	1980	11
583	20240320	092700	1469629	1980	1980	1980	1980	0
584	20240320	092600	1469629	1980	1980	1980	1980	0
585	20240320	092500	1469629	1980	1980	1980	1980	0
586	20240320	092400	1469629	1980	1980	1980	1980	0
587	20240320	092300	1469629	1980	1980	1980	1980	0
588	20240320	092200	1469629	1980	1980	1980	1980	0
589	20240320	092100	1469629	1980	1980	1980	1980	0
590	20240320	092000	1469629	1980	1980	1980	1980	0
591	20240320	091900	1469629	1980	1980	1980	1980	54
592	20240320	091800	1362709	1980	1980	1980	1980	0
593	20240320	091700	1362709	1980	1980	1980	1980	0
594	20240320	091600	1362709	1980	1980	1980	1980	0
595	20240320	091500	1362709	1980	1980	1980	1980	83
596	20240320	091400	1198369	1980	1983	1983	1980	422
597	20240320	091300	362603	1983	1983	1983	1983	0
598	20240320	091200	362603	1983	1983	1983	1983	0
599	20240320	091100	362603	1983	1983	1983	1983	0
600	20240320	091000	362603	1983	1982	1983	1982	52
601	20240320	090900	259497	1983	1983	1983	1983	0
602	20240320	090800	259497	1983	1983	1983	1983	0
603	20240320	090700	259497	1983	1983	1983	1983	0
604	20240320	090600	259497	1983	1983	1983	1983	0
605	20240320	090500	259497	1983	1983	1983	1983	15
606	20240320	090400	229752	1983	1983	1983	1983	0
607	20240320	090300	229752	1983	1983	1983	1983	23
608	20240320	090200	184143	1983	1983	1983	1983	1
609	20240320	090100	182160	1980	1980	1980	1980	1
610	20240320	090000	180180	1980	1980	1980	1980	91