KissMeData/003520/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184000	249607230	1980	1980	1980	1980	808
3	20250327	183900	249607230	1980	1980	1980	1980	0
4	20250327	183800	249607230	1980	1980	1980	1980	0
5	20250327	183700	249607230	1980	1980	1980	1980	0
6	20250327	183600	249607230	1980	1980	1980	1980	0
7	20250327	183500	249607230	1980	1980	1980	1980	0
8	20250327	183400	249607230	1980	1980	1980	1980	0
9	20250327	183300	249607230	1980	1980	1980	1980	0
10	20250327	183200	249607230	1980	1980	1980	1980	0
11	20250327	183100	249607230	1980	1980	1980	1980	0
12	20250327	183000	249607230	1980	1980	1980	1980	0
13	20250327	182900	249607230	1980	1980	1980	1980	0
14	20250327	182800	249607230	1980	1980	1980	1980	0
15	20250327	182700	249607230	1980	1980	1980	1980	0
16	20250327	182600	249607230	1980	1980	1980	1980	0
17	20250327	182500	249607230	1980	1980	1980	1980	0
18	20250327	182400	249607230	1980	1980	1980	1980	0
19	20250327	182300	249607230	1980	1980	1980	1980	0
20	20250327	182200	249607230	1980	1980	1980	1980	0
21	20250327	182100	249607230	1980	1980	1980	1980	0
22	20250327	182000	249607230	1980	1980	1980	1980	0
23	20250327	181900	249607230	1980	1980	1980	1980	0
24	20250327	181800	249607230	1980	1980	1980	1980	0
25	20250327	181700	249607230	1980	1980	1980	1980	0
26	20250327	181600	249607230	1980	1980	1980	1980	0
27	20250327	181500	249607230	1980	1980	1980	1980	0
28	20250327	181400	249607230	1980	1980	1980	1980	0
29	20250327	181300	249607230	1980	1980	1980	1980	0
30	20250327	181200	249607230	1980	1980	1980	1980	0
31	20250327	181100	249607230	1980	1980	1980	1980	0
32	20250327	181000	249607230	1980	1980	1980	1980	808
33	20250327	180900	249607230	1980	1980	1980	1980	0
34	20250327	180800	249607230	1980	1980	1980	1980	0
35	20250327	180700	249607230	1980	1980	1980	1980	0
36	20250327	180600	249607230	1980	1980	1980	1980	0
37	20250327	180500	249607230	1980	1980	1980	1980	0
38	20250327	180400	249607230	1980	1980	1980	1980	0
39	20250327	180300	249607230	1980	1980	1980	1980	0
40	20250327	180200	249607230	1980	1980	1980	1980	0
41	20250327	180100	249607230	1980	1980	1980	1980	0
42	20250327	180000	249607230	1980	1980	1980	1980	0
43	20250327	175900	249607230	1980	1980	1980	1980	0
44	20250327	175800	249607230	1980	1980	1980	1980	0
45	20250327	175700	249607230	1980	1980	1980	1980	0
46	20250327	175600	249607230	1980	1980	1980	1980	0
47	20250327	175500	249607230	1980	1980	1980	1980	0
48	20250327	175400	249607230	1980	1980	1980	1980	0
49	20250327	175300	249607230	1980	1980	1980	1980	0
50	20250327	175200	249607230	1980	1980	1980	1980	0
51	20250327	175100	249607230	1980	1980	1980	1980	0
52	20250327	175000	249607230	1980	1980	1980	1980	0
53	20250327	174900	249607230	1980	1980	1980	1980	0
54	20250327	174800	249607230	1980	1980	1980	1980	0
55	20250327	174700	249607230	1980	1980	1980	1980	0
56	20250327	174600	249607230	1980	1980	1980	1980	0
57	20250327	174500	249607230	1980	1980	1980	1980	0
58	20250327	174400	249607230	1980	1980	1980	1980	0
59	20250327	174300	249607230	1980	1980	1980	1980	0
60	20250327	174200	249607230	1980	1980	1980	1980	0
61	20250327	174100	249607230	1980	1980	1980	1980	0
62	20250327	174000	249607230	1980	1980	1980	1980	808
63	20250327	173900	249607230	1980	1980	1980	1980	0
64	20250327	173800	249607230	1980	1980	1980	1980	0
65	20250327	173700	249607230	1980	1980	1980	1980	0
66	20250327	173600	249607230	1980	1980	1980	1980	0
67	20250327	173500	249607230	1980	1980	1980	1980	0
68	20250327	173400	249607230	1980	1980	1980	1980	0
69	20250327	173300	249607230	1980	1980	1980	1980	0
70	20250327	173200	249607230	1980	1980	1980	1980	0
71	20250327	173100	249607230	1980	1980	1980	1980	0
72	20250327	173000	249607230	1980	1980	1980	1980	0
73	20250327	172900	249607230	1980	1980	1980	1980	0
74	20250327	172800	249607230	1980	1980	1980	1980	0
75	20250327	172700	249607230	1980	1980	1980	1980	0
76	20250327	172600	249607230	1980	1980	1980	1980	0
77	20250327	172500	249607230	1980	1980	1980	1980	0
78	20250327	172400	249607230	1980	1980	1980	1980	0
79	20250327	172300	249607230	1980	1980	1980	1980	0
80	20250327	172200	249607230	1980	1980	1980	1980	0
81	20250327	172100	249607230	1980	1980	1980	1980	0
82	20250327	172000	249607230	1980	1980	1980	1980	0
83	20250327	171900	249607230	1980	1980	1980	1980	0
84	20250327	171800	249607230	1980	1980	1980	1980	0
85	20250327	171700	249607230	1980	1980	1980	1980	0
86	20250327	171600	249607230	1980	1980	1980	1980	0
87	20250327	171500	249607230	1980	1980	1980	1980	0
88	20250327	171400	249607230	1980	1980	1980	1980	0
89	20250327	171300	249607230	1980	1980	1980	1980	0
90	20250327	171200	249607230	1980	1980	1980	1980	0
91	20250327	171100	249607230	1980	1980	1980	1980	0
92	20250327	171000	249607230	1980	1980	1980	1980	808
93	20250327	170900	249607230	1980	1980	1980	1980	0
94	20250327	170800	249607230	1980	1980	1980	1980	0
95	20250327	170700	249607230	1980	1980	1980	1980	0
96	20250327	170600	249607230	1980	1980	1980	1980	0
97	20250327	170500	249607230	1980	1980	1980	1980	0
98	20250327	170400	249607230	1980	1980	1980	1980	0
99	20250327	170300	249607230	1980	1980	1980	1980	0
100	20250327	170200	249607230	1980	1980	1980	1980	0
101	20250327	170100	249607230	1980	1980	1980	1980	0
102	20250327	170000	249607230	1980	1980	1980	1980	0
103	20250327	165900	249607230	1980	1980	1980	1980	0
104	20250327	165800	249607230	1980	1980	1980	1980	0
105	20250327	165700	249607230	1980	1980	1980	1980	0
106	20250327	165600	249607230	1980	1980	1980	1980	0
107	20250327	165500	249607230	1980	1980	1980	1980	0
108	20250327	165400	249607230	1980	1980	1980	1980	0
109	20250327	165300	249607230	1980	1980	1980	1980	0
110	20250327	165200	249607230	1980	1980	1980	1980	0
111	20250327	165100	249607230	1980	1980	1980	1980	0
112	20250327	165000	249607230	1980	1980	1980	1980	0
113	20250327	164900	249607230	1980	1980	1980	1980	0
114	20250327	164800	249607230	1980	1980	1980	1980	0
115	20250327	164700	249607230	1980	1980	1980	1980	0
116	20250327	164600	249607230	1980	1980	1980	1980	0
117	20250327	164500	249607230	1980	1980	1980	1980	0
118	20250327	164400	249607230	1980	1980	1980	1980	0
119	20250327	164300	249607230	1980	1980	1980	1980	0
120	20250327	164200	249607230	1980	1980	1980	1980	0
121	20250327	164100	249607230	1980	1980	1980	1980	0
122	20250327	164000	249607230	1980	1980	1980	1980	808
123	20250327	163900	249607230	1980	1980	1980	1980	0
124	20250327	163800	249607230	1980	1980	1980	1980	0
125	20250327	163700	249607230	1980	1980	1980	1980	0
126	20250327	163600	249607230	1980	1980	1980	1980	0
127	20250327	163500	249607230	1980	1980	1980	1980	0
128	20250327	163400	249607230	1980	1980	1980	1980	0
129	20250327	163300	249607230	1980	1980	1980	1980	0
130	20250327	163200	249607230	1980	1980	1980	1980	0
131	20250327	163100	249607230	1980	1980	1980	1980	0
132	20250327	163000	249607230	1980	1980	1980	1980	0
133	20250327	162900	249607230	1980	1980	1980	1980	0
134	20250327	162800	249607230	1980	1980	1980	1980	0
135	20250327	162700	249607230	1980	1980	1980	1980	0
136	20250327	162600	249607230	1980	1980	1980	1980	0
137	20250327	162500	249607230	1980	1980	1980	1980	0
138	20250327	162400	249607230	1980	1980	1980	1980	0
139	20250327	162300	249607230	1980	1980	1980	1980	0
140	20250327	162200	249607230	1980	1980	1980	1980	0
141	20250327	162100	249607230	1980	1980	1980	1980	0
142	20250327	162000	249607230	1980	1980	1980	1980	0
143	20250327	161900	249607230	1980	1980	1980	1980	0
144	20250327	161800	249607230	1980	1980	1980	1980	0
145	20250327	161700	249607230	1980	1980	1980	1980	0
146	20250327	161600	249607230	1980	1980	1980	1980	0
147	20250327	161500	249607230	1980	1980	1980	1980	0
148	20250327	161400	249607230	1980	1980	1980	1980	0
149	20250327	161300	249607230	1980	1980	1980	1980	0
150	20250327	161200	249607230	1980	1980	1980	1980	0
151	20250327	161100	249607230	1980	1980	1980	1980	0
152	20250327	161000	249607230	1980	1980	1980	1980	808
153	20250327	160900	249607230	1980	1980	1980	1980	0
154	20250327	160800	249607230	1980	1980	1980	1980	0
155	20250327	160700	249607230	1980	1980	1980	1980	0
156	20250327	160600	249607230	1980	1980	1980	1980	0
157	20250327	160500	249607230	1980	1980	1980	1980	0
158	20250327	160400	249607230	1980	1980	1980	1980	0
159	20250327	160300	249607230	1980	1980	1980	1980	0
160	20250327	160200	249607230	1980	1980	1980	1980	0
161	20250327	160100	249607230	1980	1980	1980	1980	0
162	20250327	160000	249607230	1980	1980	1980	1980	0
163	20250327	155900	249607230	1980	1980	1980	1980	0
164	20250327	155800	249607230	1980	1980	1980	1980	0
165	20250327	155700	249607230	1980	1980	1980	1980	0
166	20250327	155600	249607230	1980	1980	1980	1980	0
167	20250327	155500	249607230	1980	1980	1980	1980	0
168	20250327	155400	249607230	1980	1980	1980	1980	0
169	20250327	155300	249607230	1980	1980	1980	1980	0
170	20250327	155200	249607230	1980	1980	1980	1980	0
171	20250327	155100	249607230	1980	1980	1980	1980	0
172	20250327	155000	249607230	1980	1980	1980	1980	0
173	20250327	154900	249607230	1980	1980	1980	1980	0
174	20250327	154800	249607230	1980	1980	1980	1980	0
175	20250327	154700	249607230	1980	1980	1980	1980	0
176	20250327	154600	249607230	1980	1980	1980	1980	0
177	20250327	154500	249607230	1980	1980	1980	1980	0
178	20250327	154400	249607230	1980	1980	1980	1980	0
179	20250327	154300	249607230	1980	1980	1980	1980	0
180	20250327	154200	249607230	1980	1980	1980	1980	0
181	20250327	154100	249607230	1980	1980	1980	1980	0
182	20250327	154000	249607230	1980	1980	1980	1980	808
183	20250327	153900	249607230	1980	1980	1980	1980	0
184	20250327	153800	249607230	1980	1980	1980	1980	0
185	20250327	153700	249607230	1980	1980	1980	1980	0
186	20250327	153600	249607230	1980	1980	1980	1980	0
187	20250327	153500	249607230	1980	1980	1980	1980	0
188	20250327	153400	249607230	1980	1980	1980	1980	0
189	20250327	153300	249607230	1980	1980	1980	1980	0
190	20250327	153200	249607230	1980	1980	1980	1980	0
191	20250327	153100	249607230	1980	1980	1980	1980	0
192	20250327	153000	249607230	1980	1980	1980	1980	808
193	20250327	152900	248007390	1980	1980	1980	1980	0
194	20250327	152800	248007390	1980	1980	1980	1980	0
195	20250327	152700	248007390	1980	1980	1980	1980	0
196	20250327	152600	248007390	1980	1980	1980	1980	0
197	20250327	152500	248007390	1980	1980	1980	1980	0
198	20250327	152400	248007390	1980	1980	1980	1980	0
199	20250327	152300	248007390	1980	1980	1980	1980	0
200	20250327	152200	248007390	1980	1980	1980	1980	0
201	20250327	152100	248007390	1980	1980	1980	1980	0
202	20250327	152000	248007390	1980	1980	1980	1980	0
203	20250327	151900	248007390	1980	1980	1980	1980	5
204	20250327	151800	247997490	1983	1983	1983	1983	7830
205	20250327	151700	232470600	1982	1982	1982	1982	6974
206	20250327	151600	218648132	1981	1981	1981	1981	3323
207	20250327	151500	212065269	1980	1978	1980	1978	123
208	20250327	151400	211821733	1978	1977	1980	1977	32
209	20250327	151300	211758381	1980	1978	1980	1978	604
210	20250327	151200	210562463	1977	1977	1977	1977	4
211	20250327	151100	210554555	1977	1976	1977	1976	73
212	20250327	151000	210410306	1975	1975	1975	1975	4
213	20250327	150900	210402406	1975	1975	1975	1975	3
214	20250327	150800	210396481	1975	1974	1975	1974	25
215	20250327	150700	210347127	1973	1973	1973	1973	0
216	20250327	150600	210347127	1973	1973	1973	1973	0
217	20250327	150500	210347127	1973	1973	1973	1973	0
218	20250327	150400	210347127	1973	1973	1973	1973	0
219	20250327	150300	210347127	1973	1973	1973	1973	240
220	20250327	150200	209873607	1973	1973	1973	1973	0
221	20250327	150100	209873607	1973	1973	1973	1973	0
222	20250327	150000	209873607	1973	1974	1974	1973	32
223	20250327	145900	209810440	1975	1975	1975	1975	0
224	20250327	145800	209810440	1975	1975	1975	1975	0
225	20250327	145700	209810440	1975	1975	1975	1975	0
226	20250327	145600	209810440	1975	1975	1975	1975	0
227	20250327	145500	209810440	1975	1975	1975	1975	0
228	20250327	145400	209810440	1975	1975	1975	1975	0
229	20250327	145300	209810440	1975	1975	1975	1975	1
230	20250327	145200	209808465	1976	1974	1976	1974	11
231	20250327	145100	209786749	1976	1976	1976	1976	2
232	20250327	145000	209782797	1976	1976	1980	1976	2154
233	20250327	144900	205518027	1976	1976	1976	1976	0
234	20250327	144800	205518027	1976	1976	1976	1976	0
235	20250327	144700	205518027	1976	1976	1980	1976	4180
236	20250327	144600	197241636	1979	1976	1979	1976	2271
237	20250327	144500	192747336	1976	1976	1976	1976	1
238	20250327	144400	192745360	1976	1976	1976	1976	271
239	20250327	144300	192209864	1979	1976	1979	1976	258
240	20250327	144200	191699882	1979	1975	1979	1975	2511
241	20250327	144100	186730909	1975	1974	1978	1974	588
242	20250327	144000	185569421	1974	1974	1974	1974	0
243	20250327	143900	185569421	1974	1974	1974	1974	0
244	20250327	143800	185569421	1974	1974	1974	1974	600
245	20250327	143700	184385021	1974	1974	1974	1974	0
246	20250327	143600	184385021	1974	1974	1974	1974	31
247	20250327	143500	184323827	1974	1973	1974	1973	29
248	20250327	143400	184266606	1971	1971	1971	1971	0
249	20250327	143300	184266606	1971	1971	1971	1971	0
250	20250327	143200	184266606	1971	1971	1971	1971	0
251	20250327	143100	184266606	1971	1971	1971	1971	5
252	20250327	143000	184256751	1973	1973	1973	1973	0
253	20250327	142900	184256751	1973	1973	1973	1973	0
254	20250327	142800	184256751	1973	1973	1973	1973	0
255	20250327	142700	184256751	1973	1973	1973	1973	1
256	20250327	142600	184254778	1971	1971	1971	1971	1000
257	20250327	142500	182283778	1973	1973	1973	1973	0
258	20250327	142400	182283778	1973	1973	1973	1973	0
259	20250327	142300	182283778	1973	1973	1973	1973	0
260	20250327	142200	182283778	1973	1973	1973	1973	0
261	20250327	142100	182283778	1973	1973	1973	1973	0
262	20250327	142000	182283778	1973	1973	1973	1973	0
263	20250327	141900	182283778	1973	1973	1979	1973	193
264	20250327	141800	181901931	1980	1973	1980	1973	641
265	20250327	141700	180633848	1971	1971	1971	1971	0
266	20250327	141600	180633848	1971	1971	1971	1971	0
267	20250327	141500	180633848	1971	1971	1971	1971	318
268	20250327	141400	180007070	1971	1971	1971	1971	738
269	20250327	141300	178552472	1971	1971	1971	1971	0
270	20250327	141200	178552472	1971	1971	1971	1971	0
271	20250327	141100	178552472	1971	1975	1975	1971	302
272	20250327	141000	177956580	1976	1976	1976	1976	0
273	20250327	140900	177956580	1976	1976	1976	1976	0
274	20250327	140800	177956580	1976	1976	1976	1976	96
275	20250327	140700	177766884	1976	1976	1976	1976	0
276	20250327	140600	177766884	1976	1976	1976	1976	0
277	20250327	140500	177766884	1976	1976	1976	1976	0
278	20250327	140400	177766884	1976	1976	1976	1976	0
279	20250327	140300	177766884	1976	1976	1976	1976	0
280	20250327	140200	177766884	1976	1976	1976	1976	2
281	20250327	140100	177762932	1976	1976	1976	1976	0
282	20250327	140000	177762932	1976	1976	1976	1976	0
283	20250327	135900	177762932	1976	1976	1976	1976	0
284	20250327	135800	177762932	1976	1976	1976	1976	1
285	20250327	135700	177760956	1976	1976	1976	1976	2085
286	20250327	135600	173640996	1976	1976	1976	1976	1
287	20250327	135500	173639020	1975	1975	1975	1975	1
288	20250327	135400	173637045	1970	1970	1970	1970	0
289	20250327	135300	173637045	1970	1970	1970	1970	0
290	20250327	135200	173637045	1970	1973	1973	1970	2500
291	20250327	135100	168709301	1973	1973	1973	1973	0
292	20250327	135000	168709301	1973	1973	1973	1973	0
293	20250327	134900	168709301	1973	1973	1973	1973	0
294	20250327	134800	168709301	1973	1973	1973	1973	0
295	20250327	134700	168709301	1973	1973	1973	1973	0
296	20250327	134600	168709301	1973	1973	1973	1973	0
297	20250327	134500	168709301	1973	1973	1973	1973	0
298	20250327	134400	168709301	1973	1973	1973	1973	59
299	20250327	134300	168592894	1974	1974	1974	1974	110
300	20250327	134200	168375754	1974	1974	1974	1974	0
301	20250327	134100	168375754	1974	1974	1974	1974	0
302	20250327	134000	168375754	1974	1978	1978	1973	2069
303	20250327	133900	164288740	1979	1979	1979	1979	0
304	20250327	133800	164288740	1979	1979	1979	1979	0
305	20250327	133700	164288740	1979	1979	1979	1979	20
306	20250327	133600	164249160	1979	1979	1979	1979	0
307	20250327	133500	164249160	1979	1979	1979	1979	22
308	20250327	133400	164205622	1978	1978	1978	1978	0
309	20250327	133300	164205622	1978	1978	1978	1978	0
310	20250327	133200	164205622	1978	1980	1980	1978	5001
311	20250327	133100	154312777	1979	1979	1979	1979	0
312	20250327	133000	154312777	1979	1979	1979	1979	10
313	20250327	132900	154292987	1978	1978	1978	1978	0
314	20250327	132800	154292987	1978	1978	1978	1978	0
315	20250327	132700	154292987	1978	1978	1978	1978	0
316	20250327	132600	154292987	1978	1978	1978	1978	0
317	20250327	132500	154292987	1978	1978	1978	1978	16
318	20250327	132400	154261339	1978	1973	1978	1971	7638
319	20250327	132300	139194308	1973	1978	1978	1973	1005
320	20250327	132200	137211316	1978	1978	1978	1978	0
321	20250327	132100	137211316	1978	1976	1978	1976	5
322	20250327	132000	137201428	1976	1976	1976	1976	2
323	20250327	131900	137197476	1980	1976	1980	1976	101
324	20250327	131800	136997500	1980	1976	1980	1976	6793
325	20250327	131700	123551420	1975	1975	1975	1975	0
326	20250327	131600	123551420	1975	1975	1975	1975	0
327	20250327	131500	123551420	1975	1977	1978	1975	1369
328	20250327	131400	120846624	1980	1980	1980	1980	0
329	20250327	131300	120846624	1980	1980	1980	1980	0
330	20250327	131200	120846624	1980	1980	1980	1980	0
331	20250327	131100	120846624	1980	1980	1980	1980	0
332	20250327	131000	120846624	1980	1980	1980	1980	0
333	20250327	130900	120846624	1980	1980	1980	1980	0
334	20250327	130800	120846624	1980	1980	1980	1980	0
335	20250327	130700	120846624	1980	1980	1980	1980	0
336	20250327	130600	120846624	1980	1977	1980	1977	3
337	20250327	130500	120840689	1975	1975	1975	1975	0
338	20250327	130400	120840689	1975	1975	1975	1975	0
339	20250327	130300	120840689	1975	1975	1975	1975	0
340	20250327	130200	120840689	1975	1975	1975	1975	0
341	20250327	130100	120840689	1975	1975	1975	1975	0
342	20250327	130000	120840689	1975	1975	1975	1975	0
343	20250327	125900	120840689	1975	1975	1975	1975	0
344	20250327	125800	120840689	1975	1976	1976	1975	6
345	20250327	125700	120828838	1975	1975	1975	1975	0
346	20250327	125600	120828838	1975	1975	1975	1975	0
347	20250327	125500	120828838	1975	1975	1975	1975	0
348	20250327	125400	120828838	1975	1975	1975	1975	0
349	20250327	125300	120828838	1975	1975	1975	1975	0
350	20250327	125200	120828838	1975	1975	1975	1975	0
351	20250327	125100	120828838	1975	1975	1975	1975	249
352	20250327	125000	120337063	1975	1975	1975	1975	0
353	20250327	124900	120337063	1975	1975	1975	1975	0
354	20250327	124800	120337063	1975	1975	1975	1975	0
355	20250327	124700	120337063	1975	1975	1975	1975	0
356	20250327	124600	120337063	1975	1975	1975	1975	0
357	20250327	124500	120337063	1975	1975	1975	1975	0
358	20250327	124400	120337063	1975	1975	1975	1975	0
359	20250327	124300	120337063	1975	1975	1975	1975	0
360	20250327	124200	120337063	1975	1975	1975	1975	0
361	20250327	124100	120337063	1975	1975	1975	1975	0
362	20250327	124000	120337063	1975	1975	1975	1975	0
363	20250327	123900	120337063	1975	1975	1975	1975	0
364	20250327	123800	120337063	1975	1975	1975	1975	0
365	20250327	123700	120337063	1975	1975	1975	1975	0
366	20250327	123600	120337063	1975	1975	1975	1975	101
367	20250327	123500	120137588	1975	1975	1975	1975	0
368	20250327	123400	120137588	1975	1975	1975	1975	1
369	20250327	123300	120135613	1981	1975	1981	1975	2
370	20250327	123200	120131657	1972	1972	1972	1972	0
371	20250327	123100	120131657	1972	1972	1972	1972	0
372	20250327	123000	120131657	1972	1972	1972	1972	1
373	20250327	122900	120129685	1972	1972	1972	1972	17
374	20250327	122800	120096161	1972	1974	1981	1972	18
375	20250327	122700	120060608	1972	1972	1972	1972	0
376	20250327	122600	120060608	1972	1972	1972	1972	1018
377	20250327	122500	118053112	1972	1972	1972	1972	0
378	20250327	122400	118053112	1972	1973	1973	1970	15375
379	20250327	122300	87758482	1973	1973	1973	1973	0
380	20250327	122200	87758482	1973	1975	1975	1973	400
381	20250327	122100	86969084	1975	1975	1975	1975	1
382	20250327	122000	86967109	1975	1975	1975	1975	0
383	20250327	121900	86967109	1975	1975	1975	1975	0
384	20250327	121800	86967109	1975	1975	1975	1975	0
385	20250327	121700	86967109	1975	1975	1975	1975	0
386	20250327	121600	86967109	1975	1975	1975	1975	1063
387	20250327	121500	84867684	1974	1976	1976	1974	971
388	20250327	121400	82950699	1979	1979	1979	1979	392
389	20250327	121300	82174931	1979	1979	1979	1979	242
390	20250327	121200	81696013	1980	1980	1980	1980	0
391	20250327	121100	81696013	1980	1980	1980	1980	0
392	20250327	121000	81696013	1980	1980	1980	1980	11
393	20250327	120900	81674233	1981	1981	1981	1981	0
394	20250327	120800	81674233	1981	1981	1981	1981	0
395	20250327	120700	81674233	1981	1981	1981	1981	12
396	20250327	120600	81650461	1981	1981	1981	1980	23
397	20250327	120500	81604908	1981	1981	1981	1981	11
398	20250327	120400	81583117	1981	1981	1981	1981	21
399	20250327	120300	81541516	1979	1979	1979	1979	0
400	20250327	120200	81541516	1979	1980	1980	1979	40
401	20250327	120100	81462352	1980	1980	1980	1980	0
402	20250327	120000	81462352	1980	1980	1980	1980	1
403	20250327	115900	81460372	1981	1981	1981	1981	50
404	20250327	115800	81361322	1981	1980	1981	1980	43
405	20250327	115700	81276151	1982	1982	1982	1982	1
406	20250327	115600	81274169	1980	1980	1980	1980	0
407	20250327	115500	81274169	1980	1981	1981	1980	50
408	20250327	115400	81175168	1981	1981	1981	1981	119
409	20250327	115300	80939429	1981	1981	1981	1981	100
410	20250327	115200	80741329	1981	1981	1981	1981	0
411	20250327	115100	80741329	1981	1981	1981	1981	0
412	20250327	115000	80741329	1981	1981	1981	1981	0
413	20250327	114900	80741329	1981	1981	1981	1981	20
414	20250327	114800	80701709	1980	1978	1980	1978	260
415	20250327	114700	80186931	1976	1976	1976	1976	13
416	20250327	114600	80161243	1976	1976	1976	1976	0
417	20250327	114500	80161243	1976	1976	1976	1976	0
418	20250327	114400	80161243	1976	1976	1976	1976	0
419	20250327	114300	80161243	1976	1976	1976	1976	0
420	20250327	114200	80161243	1976	1976	1976	1976	0
421	20250327	114100	80161243	1976	1976	1976	1976	0
422	20250327	114000	80161243	1976	1976	1976	1976	1
423	20250327	113900	80159267	1976	1976	1976	1976	6
424	20250327	113800	80147411	1976	1976	1976	1976	0
425	20250327	113700	80147411	1976	1976	1976	1976	0
426	20250327	113600	80147411	1976	1976	1976	1976	0
427	20250327	113500	80147411	1976	1976	1981	1976	6
428	20250327	113400	80135544	1976	1976	1976	1976	0
429	20250327	113300	80135544	1976	1976	1976	1976	0
430	20250327	113200	80135544	1976	1976	1976	1976	1
431	20250327	113100	80133568	1976	1975	1976	1975	411
432	20250327	113000	79321842	1974	1974	1974	1974	0
433	20250327	112900	79321842	1974	1974	1974	1974	0
434	20250327	112800	79321842	1974	1975	1975	1974	624
435	20250327	112700	78089463	1976	1976	1976	1976	0
436	20250327	112600	78089463	1976	1979	1979	1976	385
437	20250327	112500	77328359	1979	1979	1979	1979	15
438	20250327	112400	77298674	1981	1981	1981	1981	0
439	20250327	112300	77298674	1981	1981	1981	1981	0
440	20250327	112200	77298674	1981	1981	1981	1981	1
441	20250327	112100	77296693	1979	1979	1979	1979	0
442	20250327	112000	77296693	1979	1979	1979	1979	0
443	20250327	111900	77296693	1979	1979	1979	1979	0
444	20250327	111800	77296693	1979	1979	1979	1979	0
445	20250327	111700	77296693	1979	1979	1979	1979	0
446	20250327	111600	77296693	1979	1979	1979	1979	0
447	20250327	111500	77296693	1979	1979	1979	1979	1
448	20250327	111400	77294714	1978	1978	1978	1978	0
449	20250327	111300	77294714	1978	1978	1978	1978	0
450	20250327	111200	77294714	1978	1978	1978	1978	0
451	20250327	111100	77294714	1978	1979	1979	1978	200
452	20250327	111000	76899005	1978	1978	1978	1978	0
453	20250327	110900	76899005	1978	1978	1978	1978	1
454	20250327	110800	76897027	1979	1978	1979	1978	2000
455	20250327	110700	72939037	1977	1977	1977	1977	1
456	20250327	110600	72937060	1977	1977	1977	1977	0
457	20250327	110500	72937060	1977	1977	1977	1977	23
458	20250327	110400	72891589	1977	1980	1980	1977	2661
459	20250327	110300	67628827	1981	1981	1981	1981	0
460	20250327	110200	67628827	1981	1981	1981	1981	0
461	20250327	110100	67628827	1981	1981	1981	1981	0
462	20250327	110000	67628827	1981	1981	1981	1981	1
463	20250327	105900	67626846	1980	1980	1980	1980	1
464	20250327	105800	67624866	1981	1981	1981	1981	0
465	20250327	105700	67624866	1981	1981	1981	1981	0
466	20250327	105600	67624866	1981	1981	1981	1981	0
467	20250327	105500	67624866	1981	1981	1981	1981	0
468	20250327	105400	67624866	1981	1981	1981	1981	0
469	20250327	105300	67624866	1981	1981	1981	1981	1
470	20250327	105200	67622885	1981	1981	1981	1981	3
471	20250327	105100	67616942	1981	1981	1981	1981	0
472	20250327	105000	67616942	1981	1981	1981	1981	0
473	20250327	104900	67616942	1981	1981	1981	1981	57
474	20250327	104800	67504025	1981	1981	1981	1981	57
475	20250327	104700	67391108	1981	1981	1981	1980	112
476	20250327	104600	67169309	1981	1981	1981	1981	0
477	20250327	104500	67169309	1981	1981	1981	1981	0
478	20250327	104400	67169309	1981	1981	1981	1981	3
479	20250327	104300	67163366	1982	1982	1982	1982	0
480	20250327	104200	67163366	1982	1982	1982	1982	0
481	20250327	104100	67163366	1982	1982	1982	1982	0
482	20250327	104000	67163366	1982	1983	1983	1982	1062
483	20250327	103900	65057621	1983	1983	1983	1983	20
484	20250327	103800	65017961	1983	1983	1983	1983	30
485	20250327	103700	64958471	1983	1984	1984	1983	239
486	20250327	103600	64484324	1984	1984	1984	1984	92
487	20250327	103500	64301796	1984	1984	1984	1984	852
488	20250327	103400	62611428	1984	1984	1984	1984	1
489	20250327	103300	62609444	1983	1983	1983	1983	15
490	20250327	103200	62579699	1983	1983	1983	1983	0
491	20250327	103100	62579699	1983	1983	1983	1983	346
492	20250327	103000	61893581	1983	1983	1983	1983	223
493	20250327	102900	61451372	1983	1983	1983	1983	496
494	20250327	102800	60467804	1983	1983	1983	1983	4
495	20250327	102700	60459872	1983	1983	1983	1983	0
496	20250327	102600	60459872	1983	1983	1983	1983	68
497	20250327	102500	60325028	1983	1983	1983	1983	0
498	20250327	102400	60325028	1983	1983	1983	1983	0
499	20250327	102300	60325028	1983	1983	1983	1983	82
500	20250327	102200	60162422	1983	1983	1983	1983	20
501	20250327	102100	60122762	1984	1984	1984	1984	7
502	20250327	102000	60108874	1984	1984	1984	1984	3
503	20250327	101900	60102922	1983	1983	1983	1983	42
504	20250327	101800	60019636	1983	1983	1983	1983	101
505	20250327	101700	59819353	1984	1984	1984	1984	0
506	20250327	101600	59819353	1984	1984	1984	1984	0
507	20250327	101500	59819353	1984	1982	1984	1982	22
508	20250327	101400	59775736	1984	1982	1984	1982	296
509	20250327	101300	59188630	1983	1981	1983	1981	8510
510	20250327	101200	42321903	1980	1980	1980	1980	0
511	20250327	101100	42321903	1980	1980	1980	1980	1
512	20250327	101000	42319923	1980	1980	1980	1980	0
513	20250327	100900	42319923	1980	1980	1980	1980	1
514	20250327	100800	42317943	1980	1980	1980	1980	0
515	20250327	100700	42317943	1980	1980	1980	1980	1
516	20250327	100600	42315963	1982	1982	1982	1982	0
517	20250327	100500	42315963	1982	1982	1982	1982	0
518	20250327	100400	42315963	1982	1982	1982	1982	0
519	20250327	100300	42315963	1982	1982	1982	1982	0
520	20250327	100200	42315963	1982	1982	1982	1982	0
521	20250327	100100	42315963	1982	1982	1982	1982	0
522	20250327	100000	42315963	1982	1981	1982	1981	2
523	20250327	095900	42312000	1980	1980	1980	1980	1000
524	20250327	095800	40332000	1980	1980	1980	1980	10
525	20250327	095700	40312200	1980	1983	1983	1980	22
526	20250327	095600	40268607	1983	1983	1983	1983	0
527	20250327	095500	40268607	1983	1980	1983	1980	6500
528	20250327	095400	27386904	1980	1980	1980	1980	0
529	20250327	095300	27386904	1980	1980	1980	1980	0
530	20250327	095200	27386904	1980	1979	1980	1979	100
531	20250327	095100	27189003	1979	1979	1979	1979	18
532	20250327	095000	27153381	1981	1979	1981	1979	2878
533	20250327	094900	21455001	1979	1979	1979	1979	1178
534	20250327	094800	19123739	1979	1979	1979	1979	1
535	20250327	094700	19121760	1977	1977	1977	1977	0
536	20250327	094600	19121760	1977	1977	1977	1977	0
537	20250327	094500	19121760	1977	1977	1977	1977	4
538	20250327	094400	19113852	1977	1977	1977	1977	4
539	20250327	094300	19105944	1977	1977	1977	1975	177
540	20250327	094200	18756360	1978	1979	1979	1978	608
541	20250327	094100	17553634	1979	1979	1979	1979	0
542	20250327	094000	17553634	1979	1979	1979	1979	10
543	20250327	093900	17533844	1979	1978	1979	1978	7
544	20250327	093800	17519992	1979	1979	1979	1979	200
545	20250327	093700	17124192	1979	1981	1981	1979	607
546	20250327	093600	15922929	1981	1980	1981	1979	203
547	20250327	093500	15521188	1980	1977	1980	1977	4412
548	20250327	093400	6786306	1978	1977	1978	1977	2
549	20250327	093300	6782351	1978	1978	1978	1978	0
550	20250327	093200	6782351	1978	1977	1979	1977	7
551	20250327	093100	6768506	1977	1975	1977	1975	32
552	20250327	093000	6705304	1975	1975	1975	1975	14
553	20250327	092900	6677654	1975	1975	1975	1975	5
554	20250327	092800	6667779	1975	1975	1975	1975	1447
555	20250327	092700	3809954	1975	1975	1975	1975	0
556	20250327	092600	3809954	1975	1975	1975	1975	1
557	20250327	092500	3807979	1975	1975	1975	1975	0
558	20250327	092400	3807979	1975	1975	1975	1975	0
559	20250327	092300	3807979	1975	1973	1975	1973	5
560	20250327	092200	3798108	1973	1973	1973	1973	1
561	20250327	092100	3796135	1973	1973	1973	1973	2
562	20250327	092000	3792189	1974	1974	1974	1974	0
563	20250327	091900	3792189	1974	1974	1974	1974	0
564	20250327	091800	3792189	1974	1974	1974	1974	9
565	20250327	091700	3774423	1974	1974	1974	1974	6
566	20250327	091600	3762579	1970	1970	1970	1970	0
567	20250327	091500	3762579	1970	1970	1970	1970	0
568	20250327	091400	3762579	1970	1974	1974	1970	1020
569	20250327	091300	1753063	1974	1974	1974	1974	0
570	20250327	091200	1753063	1974	1974	1974	1974	1
571	20250327	091100	1751089	1970	1970	1970	1970	0
572	20250327	091000	1751089	1970	1970	1970	1970	0
573	20250327	090900	1751089	1970	1970	1970	1970	0
574	20250327	090800	1751089	1970	1970	1970	1970	2
575	20250327	090700	1747149	1968	1968	1968	1968	0
576	20250327	090600	1747149	1968	1970	1970	1968	4
577	20250327	090500	1739271	1970	1973	1973	1970	176
578	20250327	090400	1392080	1980	1980	1980	1980	3
579	20250327	090300	1386140	1973	1973	1973	1973	0
580	20250327	090200	1386140	1973	1981	1981	1973	388
581	20250327	090100	618072	1981	1981	1981	1981	0
582	20250327	090000	618072	1981	1981	1981	1981	312