KissMeData/003520/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	184000	213437611	1976	1976	1976	1976	1127
3	20250328	183900	213437611	1976	1976	1976	1976	0
4	20250328	183800	213437611	1976	1976	1976	1976	0
5	20250328	183700	213437611	1976	1976	1976	1976	0
6	20250328	183600	213437611	1976	1976	1976	1976	0
7	20250328	183500	213437611	1976	1976	1976	1976	0
8	20250328	183400	213437611	1976	1976	1976	1976	0
9	20250328	183300	213437611	1976	1976	1976	1976	0
10	20250328	183200	213437611	1976	1976	1976	1976	0
11	20250328	183100	213437611	1976	1976	1976	1976	0
12	20250328	183000	213437611	1976	1976	1976	1976	0
13	20250328	182900	213437611	1976	1976	1976	1976	0
14	20250328	182800	213437611	1976	1976	1976	1976	0
15	20250328	182700	213437611	1976	1976	1976	1976	0
16	20250328	182600	213437611	1976	1976	1976	1976	0
17	20250328	182500	213437611	1976	1976	1976	1976	0
18	20250328	182400	213437611	1976	1976	1976	1976	0
19	20250328	182300	213437611	1976	1976	1976	1976	0
20	20250328	182200	213437611	1976	1976	1976	1976	0
21	20250328	182100	213437611	1976	1976	1976	1976	0
22	20250328	182000	213437611	1976	1976	1976	1976	0
23	20250328	181900	213437611	1976	1976	1976	1976	0
24	20250328	181800	213437611	1976	1976	1976	1976	0
25	20250328	181700	213437611	1976	1976	1976	1976	0
26	20250328	181600	213437611	1976	1976	1976	1976	0
27	20250328	181500	213437611	1976	1976	1976	1976	0
28	20250328	181400	213437611	1976	1976	1976	1976	0
29	20250328	181300	213437611	1976	1976	1976	1976	0
30	20250328	181200	213437611	1976	1976	1976	1976	0
31	20250328	181100	213437611	1976	1976	1976	1976	0
32	20250328	181000	213437611	1976	1976	1976	1976	1127
33	20250328	180900	213437611	1976	1976	1976	1976	0
34	20250328	180800	213437611	1976	1976	1976	1976	0
35	20250328	180700	213437611	1976	1976	1976	1976	0
36	20250328	180600	213437611	1976	1976	1976	1976	0
37	20250328	180500	213437611	1976	1976	1976	1976	0
38	20250328	180400	213437611	1976	1976	1976	1976	0
39	20250328	180300	213437611	1976	1976	1976	1976	0
40	20250328	180200	213437611	1976	1976	1976	1976	0
41	20250328	180100	213437611	1976	1976	1976	1976	0
42	20250328	180000	213437611	1976	1976	1976	1976	0
43	20250328	175900	213437611	1976	1976	1976	1976	0
44	20250328	175800	213437611	1976	1976	1976	1976	0
45	20250328	175700	213437611	1976	1976	1976	1976	0
46	20250328	175600	213437611	1976	1976	1976	1976	0
47	20250328	175500	213437611	1976	1976	1976	1976	0
48	20250328	175400	213437611	1976	1976	1976	1976	0
49	20250328	175300	213437611	1976	1976	1976	1976	0
50	20250328	175200	213437611	1976	1976	1976	1976	0
51	20250328	175100	213437611	1976	1976	1976	1976	0
52	20250328	175000	213437611	1976	1976	1976	1976	0
53	20250328	174900	213437611	1976	1976	1976	1976	0
54	20250328	174800	213437611	1976	1976	1976	1976	0
55	20250328	174700	213437611	1976	1976	1976	1976	0
56	20250328	174600	213437611	1976	1976	1976	1976	0
57	20250328	174500	213437611	1976	1976	1976	1976	0
58	20250328	174400	213437611	1976	1976	1976	1976	0
59	20250328	174300	213437611	1976	1976	1976	1976	0
60	20250328	174200	213437611	1976	1976	1976	1976	0
61	20250328	174100	213437611	1976	1976	1976	1976	0
62	20250328	174000	213437611	1976	1976	1976	1976	1127
63	20250328	173900	213437611	1976	1976	1976	1976	0
64	20250328	173800	213437611	1976	1976	1976	1976	0
65	20250328	173700	213437611	1976	1976	1976	1976	0
66	20250328	173600	213437611	1976	1976	1976	1976	0
67	20250328	173500	213437611	1976	1976	1976	1976	0
68	20250328	173400	213437611	1976	1976	1976	1976	0
69	20250328	173300	213437611	1976	1976	1976	1976	0
70	20250328	173200	213437611	1976	1976	1976	1976	0
71	20250328	173100	213437611	1976	1976	1976	1976	0
72	20250328	173000	213437611	1976	1976	1976	1976	0
73	20250328	172900	213437611	1976	1976	1976	1976	0
74	20250328	172800	213437611	1976	1976	1976	1976	0
75	20250328	172700	213437611	1976	1976	1976	1976	0
76	20250328	172600	213437611	1976	1976	1976	1976	0
77	20250328	172500	213437611	1976	1976	1976	1976	0
78	20250328	172400	213437611	1976	1976	1976	1976	0
79	20250328	172300	213437611	1976	1976	1976	1976	0
80	20250328	172200	213437611	1976	1976	1976	1976	0
81	20250328	172100	213437611	1976	1976	1976	1976	0
82	20250328	172000	213437611	1976	1976	1976	1976	0
83	20250328	171900	213437611	1976	1976	1976	1976	0
84	20250328	171800	213437611	1976	1976	1976	1976	0
85	20250328	171700	213437611	1976	1976	1976	1976	0
86	20250328	171600	213437611	1976	1976	1976	1976	0
87	20250328	171500	213437611	1976	1976	1976	1976	0
88	20250328	171400	213437611	1976	1976	1976	1976	0
89	20250328	171300	213437611	1976	1976	1976	1976	0
90	20250328	171200	213437611	1976	1976	1976	1976	0
91	20250328	171100	213437611	1976	1976	1976	1976	0
92	20250328	171000	213437611	1976	1976	1976	1976	1127
93	20250328	170900	213437611	1976	1976	1976	1976	0
94	20250328	170800	213437611	1976	1976	1976	1976	0
95	20250328	170700	213437611	1976	1976	1976	1976	0
96	20250328	170600	213437611	1976	1976	1976	1976	0
97	20250328	170500	213437611	1976	1976	1976	1976	0
98	20250328	170400	213437611	1976	1976	1976	1976	0
99	20250328	170300	213437611	1976	1976	1976	1976	0
100	20250328	170200	213437611	1976	1976	1976	1976	0
101	20250328	170100	213437611	1976	1976	1976	1976	0
102	20250328	170000	213437611	1976	1976	1976	1976	0
103	20250328	165900	213437611	1976	1976	1976	1976	0
104	20250328	165800	213437611	1976	1976	1976	1976	0
105	20250328	165700	213437611	1976	1976	1976	1976	0
106	20250328	165600	213437611	1976	1976	1976	1976	0
107	20250328	165500	213437611	1976	1976	1976	1976	0
108	20250328	165400	213437611	1976	1976	1976	1976	0
109	20250328	165300	213437611	1976	1976	1976	1976	0
110	20250328	165200	213437611	1976	1976	1976	1976	0
111	20250328	165100	213437611	1976	1976	1976	1976	0
112	20250328	165000	213437611	1976	1976	1976	1976	0
113	20250328	164900	213437611	1976	1976	1976	1976	0
114	20250328	164800	213437611	1976	1976	1976	1976	0
115	20250328	164700	213437611	1976	1976	1976	1976	0
116	20250328	164600	213437611	1976	1976	1976	1976	0
117	20250328	164500	213437611	1976	1976	1976	1976	0
118	20250328	164400	213437611	1976	1976	1976	1976	0
119	20250328	164300	213437611	1976	1976	1976	1976	0
120	20250328	164200	213437611	1976	1976	1976	1976	0
121	20250328	164100	213437611	1976	1976	1976	1976	0
122	20250328	164000	213437611	1976	1976	1976	1976	1127
123	20250328	163900	213437611	1976	1976	1976	1976	0
124	20250328	163800	213437611	1976	1976	1976	1976	0
125	20250328	163700	213437611	1976	1976	1976	1976	0
126	20250328	163600	213437611	1976	1976	1976	1976	0
127	20250328	163500	213437611	1976	1976	1976	1976	0
128	20250328	163400	213437611	1976	1976	1976	1976	0
129	20250328	163300	213437611	1976	1976	1976	1976	0
130	20250328	163200	213437611	1976	1976	1976	1976	0
131	20250328	163100	213437611	1976	1976	1976	1976	0
132	20250328	163000	213437611	1976	1976	1976	1976	0
133	20250328	162900	213437611	1976	1976	1976	1976	0
134	20250328	162800	213437611	1976	1976	1976	1976	0
135	20250328	162700	213437611	1976	1976	1976	1976	0
136	20250328	162600	213437611	1976	1976	1976	1976	0
137	20250328	162500	213437611	1976	1976	1976	1976	0
138	20250328	162400	213437611	1976	1976	1976	1976	0
139	20250328	162300	213437611	1976	1976	1976	1976	0
140	20250328	162200	213437611	1976	1976	1976	1976	0
141	20250328	162100	213437611	1976	1976	1976	1976	0
142	20250328	162000	213437611	1976	1976	1976	1976	0
143	20250328	161900	213437611	1976	1976	1976	1976	0
144	20250328	161800	213437611	1976	1976	1976	1976	0
145	20250328	161700	213437611	1976	1976	1976	1976	0
146	20250328	161600	213437611	1976	1976	1976	1976	0
147	20250328	161500	213437611	1976	1976	1976	1976	0
148	20250328	161400	213437611	1976	1976	1976	1976	0
149	20250328	161300	213437611	1976	1976	1976	1976	0
150	20250328	161200	213437611	1976	1976	1976	1976	0
151	20250328	161100	213437611	1976	1976	1976	1976	0
152	20250328	161000	213437611	1976	1976	1976	1976	1127
153	20250328	160900	213437611	1976	1976	1976	1976	0
154	20250328	160800	213437611	1976	1976	1976	1976	0
155	20250328	160700	213437611	1976	1976	1976	1976	0
156	20250328	160600	213437611	1976	1976	1976	1976	0
157	20250328	160500	213437611	1976	1976	1976	1976	0
158	20250328	160400	213437611	1976	1976	1976	1976	0
159	20250328	160300	213437611	1976	1976	1976	1976	0
160	20250328	160200	213437611	1976	1976	1976	1976	0
161	20250328	160100	213437611	1976	1976	1976	1976	0
162	20250328	160000	213437611	1976	1976	1976	1976	0
163	20250328	155900	213437611	1976	1976	1976	1976	0
164	20250328	155800	213437611	1976	1976	1976	1976	0
165	20250328	155700	213437611	1976	1976	1976	1976	0
166	20250328	155600	213437611	1976	1976	1976	1976	0
167	20250328	155500	213437611	1976	1976	1976	1976	0
168	20250328	155400	213437611	1976	1976	1976	1976	0
169	20250328	155300	213437611	1976	1976	1976	1976	0
170	20250328	155200	213437611	1976	1976	1976	1976	0
171	20250328	155100	213437611	1976	1976	1976	1976	0
172	20250328	155000	213437611	1976	1976	1976	1976	0
173	20250328	154900	213437611	1976	1976	1976	1976	0
174	20250328	154800	213437611	1976	1976	1976	1976	0
175	20250328	154700	213437611	1976	1976	1976	1976	0
176	20250328	154600	213437611	1976	1976	1976	1976	0
177	20250328	154500	213437611	1976	1976	1976	1976	0
178	20250328	154400	213437611	1976	1976	1976	1976	0
179	20250328	154300	213437611	1976	1976	1976	1976	0
180	20250328	154200	213437611	1976	1976	1976	1976	0
181	20250328	154100	213437611	1976	1976	1976	1976	0
182	20250328	154000	213437611	1976	1976	1976	1976	1127
183	20250328	153900	213437611	1976	1976	1976	1976	0
184	20250328	153800	213437611	1976	1976	1976	1976	0
185	20250328	153700	213437611	1976	1976	1976	1976	0
186	20250328	153600	213437611	1976	1976	1976	1976	0
187	20250328	153500	213437611	1976	1976	1976	1976	0
188	20250328	153400	213437611	1976	1976	1976	1976	0
189	20250328	153300	213437611	1976	1976	1976	1976	0
190	20250328	153200	213437611	1976	1976	1976	1976	0
191	20250328	153100	213437611	1976	1976	1976	1976	0
192	20250328	153000	213437611	1976	1976	1976	1976	1127
193	20250328	152900	211210659	1970	1970	1970	1970	0
194	20250328	152800	211210659	1970	1970	1970	1970	0
195	20250328	152700	211210659	1970	1970	1970	1970	0
196	20250328	152600	211210659	1970	1970	1970	1970	0
197	20250328	152500	211210659	1970	1970	1970	1970	0
198	20250328	152400	211210659	1970	1970	1970	1970	0
199	20250328	152300	211210659	1970	1970	1970	1970	0
200	20250328	152200	211210659	1970	1970	1970	1970	0
201	20250328	152100	211210659	1970	1970	1970	1970	0
202	20250328	152000	211210659	1970	1970	1970	1970	0
203	20250328	151900	211210659	1970	1969	1970	1969	300
204	20250328	151800	210619927	1969	1969	1969	1969	0
205	20250328	151700	210619927	1969	1969	1969	1969	0
206	20250328	151600	210619927	1969	1969	1969	1969	1
207	20250328	151500	210617958	1968	1967	1968	1967	186
208	20250328	151400	210251951	1968	1968	1968	1968	80
209	20250328	151300	210094511	1967	1966	1967	1966	2008
210	20250328	151200	206146457	1966	1966	1966	1966	11
211	20250328	151100	206124831	1967	1967	1967	1967	0
212	20250328	151000	206124831	1967	1965	1967	1965	102
213	20250328	150900	205924201	1966	1966	1966	1966	2
214	20250328	150800	205920269	1967	1966	1967	1966	41
215	20250328	150700	205839624	1963	1964	1964	1963	500
216	20250328	150600	204858122	1963	1964	1964	1963	500
217	20250328	150500	203876552	1967	1967	1967	1967	126
218	20250328	150400	203628710	1964	1964	1964	1964	0
219	20250328	150300	203628710	1964	1965	1965	1964	500
220	20250328	150200	202646690	1965	1965	1965	1965	0
221	20250328	150100	202646690	1965	1965	1965	1965	300
222	20250328	150000	202057190	1965	1966	1966	1965	133
223	20250328	145900	201795727	1966	1966	1966	1966	0
224	20250328	145800	201795727	1966	1966	1966	1966	0
225	20250328	145700	201795727	1966	1966	1966	1966	211
226	20250328	145600	201380901	1966	1966	1966	1966	0
227	20250328	145500	201380901	1966	1966	1966	1966	270
228	20250328	145400	200850081	1967	1967	1967	1967	0
229	20250328	145300	200850081	1967	1967	1967	1967	50
230	20250328	145200	200751731	1967	1967	1967	1967	10
231	20250328	145100	200732061	1967	1967	1967	1967	0
232	20250328	145000	200732061	1967	1968	1968	1967	79
233	20250328	144900	200576610	1969	1970	1970	1969	1980
234	20250328	144800	196676464	1970	1970	1970	1970	0
235	20250328	144700	196676464	1970	1970	1970	1970	0
236	20250328	144600	196676464	1970	1970	1970	1970	0
237	20250328	144500	196676464	1970	1970	1970	1970	2
238	20250328	144400	196672524	1969	1969	1969	1969	0
239	20250328	144300	196672524	1969	1969	1969	1969	0
240	20250328	144200	196672524	1969	1969	1969	1969	30
241	20250328	144100	196613454	1970	1970	1970	1970	0
242	20250328	144000	196613454	1970	1970	1970	1970	0
243	20250328	143900	196613454	1970	1970	1970	1970	0
244	20250328	143800	196613454	1970	1970	1970	1970	0
245	20250328	143700	196613454	1970	1970	1970	1970	0
246	20250328	143600	196613454	1970	1970	1970	1970	834
247	20250328	143500	194970474	1970	1969	1970	1969	21
248	20250328	143400	194929124	1970	1969	1970	1969	412
249	20250328	143300	194117692	1970	1970	1970	1970	0
250	20250328	143200	194117692	1970	1970	1970	1970	2024
251	20250328	143100	190130412	1969	1969	1969	1969	22
252	20250328	143000	190087094	1970	1970	1970	1970	0
253	20250328	142900	190087094	1970	1970	1970	1970	0
254	20250328	142800	190087094	1970	1970	1970	1970	0
255	20250328	142700	190087094	1970	1970	1970	1970	50
256	20250328	142600	189988594	1970	1970	1970	1970	0
257	20250328	142500	189988594	1970	1970	1970	1970	1
258	20250328	142400	189986624	1970	1970	1970	1970	0
259	20250328	142300	189986624	1970	1970	1970	1970	70
260	20250328	142200	189848724	1968	1968	1968	1968	0
261	20250328	142100	189848724	1968	1970	1970	1968	84
262	20250328	142000	189683410	1970	1970	1970	1970	0
263	20250328	141900	189683410	1970	1970	1970	1970	29
264	20250328	141800	189626280	1972	1972	1972	1972	20
265	20250328	141700	189586840	1971	1970	1971	1970	20
266	20250328	141600	189547421	1968	1968	1968	1968	0
267	20250328	141500	189547421	1968	1968	1968	1968	300
268	20250328	141400	188957021	1968	1968	1968	1968	0
269	20250328	141300	188957021	1968	1968	1968	1968	0
270	20250328	141200	188957021	1968	1968	1968	1968	0
271	20250328	141100	188957021	1968	1968	1968	1968	1
272	20250328	141000	188955053	1966	1968	1968	1966	101
273	20250328	140900	188756287	1970	1970	1970	1970	1067
274	20250328	140800	186654297	1969	1972	1976	1969	1800
275	20250328	140700	183107894	1976	1972	1976	1972	4000
276	20250328	140600	175203910	1976	1972	1976	1972	2300
277	20250328	140500	170660119	1970	1970	1975	1970	2070
278	20250328	140400	166572224	1975	1970	1976	1970	4300
279	20250328	140300	158075748	1972	1972	1972	1972	125
280	20250328	140200	157829248	1972	1971	1972	1971	201
281	20250328	140100	157432976	1970	1970	1970	1970	0
282	20250328	140000	157432976	1970	1970	1970	1970	0
283	20250328	135900	157432976	1970	1970	1970	1970	1
284	20250328	135800	157431006	1976	1967	1976	1967	4
285	20250328	135700	157423124	1967	1967	1976	1967	2010
286	20250328	135600	153451453	1967	1967	1976	1967	2004
287	20250328	135500	149491601	1969	1967	1975	1967	302
288	20250328	135400	148895775	1967	1967	1976	1967	2021
289	20250328	135300	144903777	1967	1967	1967	1967	0
290	20250328	135200	144903777	1967	1967	1967	1967	2
291	20250328	135100	144899843	1965	1965	1965	1965	1
292	20250328	135000	144897878	1965	1965	1975	1965	3162
293	20250328	134900	138675361	1966	1964	1966	1964	984
294	20250328	134800	136740821	1964	1964	1964	1962	392
295	20250328	134700	135971143	1963	1963	1963	1963	0
296	20250328	134600	135971143	1963	1963	1963	1963	1
297	20250328	134500	135969180	1963	1963	1963	1963	17
298	20250328	134400	135935809	1964	1964	1964	1964	0
299	20250328	134300	135935809	1964	1964	1964	1964	0
300	20250328	134200	135935809	1964	1964	1964	1964	0
301	20250328	134100	135935809	1964	1963	1964	1962	1029
302	20250328	134000	133915909	1963	1964	1964	1963	100
303	20250328	133900	133719608	1964	1964	1964	1964	200
304	20250328	133800	133326808	1963	1963	1963	1963	200
305	20250328	133700	132934208	1963	1963	1963	1963	101
306	20250328	133600	132735945	1963	1963	1963	1963	500
307	20250328	133500	131754445	1964	1964	1964	1964	50
308	20250328	133400	131656245	1962	1964	1964	1962	13989
309	20250328	133300	104196256	1964	1964	1964	1964	1
310	20250328	133200	104194292	1964	1964	1964	1964	2
311	20250328	133100	104190364	1964	1964	1964	1964	5
312	20250328	133000	104180544	1964	1964	1964	1964	1000
313	20250328	132900	102216544	1965	1965	1965	1965	0
314	20250328	132800	102216544	1965	1965	1965	1965	0
315	20250328	132700	102216544	1965	1965	1965	1965	64
316	20250328	132600	102090784	1965	1965	1965	1965	0
317	20250328	132500	102090784	1965	1965	1965	1965	0
318	20250328	132400	102090784	1965	1965	1965	1965	0
319	20250328	132300	102090784	1965	1965	1965	1965	0
320	20250328	132200	102090784	1965	1965	1965	1965	10
321	20250328	132100	102071134	1965	1965	1965	1965	0
322	20250328	132000	102071134	1965	1965	1965	1965	0
323	20250328	131900	102071134	1965	1965	1965	1965	0
324	20250328	131800	102071134	1965	1965	1965	1965	0
325	20250328	131700	102071134	1965	1965	1965	1965	100
326	20250328	131600	101874634	1964	1964	1964	1964	0
327	20250328	131500	101874634	1964	1964	1964	1964	110
328	20250328	131400	101658594	1965	1965	1965	1965	7
329	20250328	131300	101644839	1964	1966	1966	1964	10210
330	20250328	131200	81591979	1965	1965	1965	1965	0
331	20250328	131100	81591979	1965	1965	1965	1965	0
332	20250328	131000	81591979	1965	1965	1965	1965	90
333	20250328	130900	81415129	1966	1966	1966	1966	0
334	20250328	130800	81415129	1966	1966	1966	1966	2
335	20250328	130700	81411197	1965	1965	1965	1965	0
336	20250328	130600	81411197	1965	1965	1965	1965	0
337	20250328	130500	81411197	1965	1965	1965	1965	7
338	20250328	130400	81397442	1965	1965	1965	1965	0
339	20250328	130300	81397442	1965	1965	1965	1965	0
340	20250328	130200	81397442	1965	1965	1965	1965	0
341	20250328	130100	81397442	1965	1965	1965	1965	4
342	20250328	130000	81389582	1965	1965	1965	1965	31
343	20250328	125900	81328667	1965	1965	1965	1965	400
344	20250328	125800	80542667	1965	1965	1965	1965	81
345	20250328	125700	80383502	1965	1965	1965	1965	0
346	20250328	125600	80383502	1965	1965	1965	1965	44
347	20250328	125500	80297042	1965	1965	1965	1965	112
348	20250328	125400	80076962	1964	1964	1964	1964	200
349	20250328	125300	79684162	1964	1964	1964	1964	0
350	20250328	125200	79684162	1964	1964	1964	1964	0
351	20250328	125100	79684162	1964	1964	1964	1964	653
352	20250328	125000	78401670	1964	1964	1964	1964	1
353	20250328	124900	78399706	1965	1965	1965	1965	0
354	20250328	124800	78399706	1965	1965	1965	1964	1004
355	20250328	124700	76427825	1965	1965	1965	1965	0
356	20250328	124600	76427825	1965	1965	1965	1965	0
357	20250328	124500	76427825	1965	1965	1965	1965	0
358	20250328	124400	76427825	1965	1965	1965	1965	0
359	20250328	124300	76427825	1965	1965	1965	1965	0
360	20250328	124200	76427825	1965	1965	1965	1965	0
361	20250328	124100	76427825	1965	1965	1965	1965	4
362	20250328	124000	76419965	1964	1964	1964	1964	100
363	20250328	123900	76223565	1965	1965	1965	1965	0
364	20250328	123800	76223565	1965	1965	1965	1965	0
365	20250328	123700	76223565	1965	1965	1965	1965	0
366	20250328	123600	76223565	1965	1965	1965	1965	2429
367	20250328	123500	71450580	1965	1965	1965	1965	0
368	20250328	123400	71450580	1965	1965	1965	1965	0
369	20250328	123300	71450580	1965	1965	1965	1965	5
370	20250328	123200	71440755	1965	1965	1965	1965	0
371	20250328	123100	71440755	1965	1965	1965	1965	425
372	20250328	123000	70605630	1965	1965	1965	1965	0
373	20250328	122900	70605630	1965	1965	1965	1965	300
374	20250328	122800	70016130	1966	1966	1966	1966	0
375	20250328	122700	70016130	1966	1966	1966	1966	0
376	20250328	122600	70016130	1966	1966	1966	1966	3
377	20250328	122500	70010232	1966	1966	1966	1966	20
378	20250328	122400	69970912	1966	1966	1966	1966	0
379	20250328	122300	69970912	1966	1966	1966	1966	0
380	20250328	122200	69970912	1966	1966	1966	1966	5
381	20250328	122100	69961082	1965	1965	1965	1965	0
382	20250328	122000	69961082	1965	1965	1965	1965	500
383	20250328	121900	68978582	1965	1965	1965	1965	0
384	20250328	121800	68978582	1965	1965	1965	1965	0
385	20250328	121700	68978582	1965	1965	1965	1965	1
386	20250328	121600	68976617	1966	1965	1966	1965	48
387	20250328	121500	68882277	1966	1966	1966	1966	0
388	20250328	121400	68882277	1966	1966	1966	1966	2
389	20250328	121300	68878345	1966	1966	1966	1966	10
390	20250328	121200	68858685	1965	1965	1965	1965	12
391	20250328	121100	68835105	1966	1966	1966	1966	0
392	20250328	121000	68835105	1966	1966	1966	1966	0
393	20250328	120900	68835105	1966	1966	1966	1966	0
394	20250328	120800	68835105	1966	1966	1966	1966	20
395	20250328	120700	68795785	1966	1966	1966	1966	0
396	20250328	120600	68795785	1966	1966	1966	1966	50
397	20250328	120500	68697485	1966	1966	1966	1966	255
398	20250328	120400	68196155	1966	1966	1966	1966	0
399	20250328	120300	68196155	1966	1966	1966	1966	1
400	20250328	120200	68194189	1965	1965	1965	1965	34
401	20250328	120100	68127379	1965	1965	1965	1965	0
402	20250328	120000	68127379	1965	1965	1965	1965	300
403	20250328	115900	67537879	1964	1964	1964	1964	0
404	20250328	115800	67537879	1964	1964	1964	1964	0
405	20250328	115700	67537879	1964	1964	1964	1964	0
406	20250328	115600	67537879	1964	1964	1964	1964	0
407	20250328	115500	67537879	1964	1964	1964	1964	1000
408	20250328	115400	65573879	1964	1965	1965	1964	500
409	20250328	115300	64591856	1964	1964	1964	1964	0
410	20250328	115200	64591856	1964	1964	1964	1964	0
411	20250328	115100	64591856	1964	1966	1966	1964	1969
412	20250328	115000	60722769	1966	1966	1966	1966	1
413	20250328	114900	60720803	1966	1966	1966	1966	20
414	20250328	114800	60681483	1966	1965	1966	1965	3646
415	20250328	114700	53516993	1966	1966	1966	1966	0
416	20250328	114600	53516993	1966	1966	1966	1966	0
417	20250328	114500	53516993	1966	1966	1966	1966	2
418	20250328	114400	53513061	1966	1966	1966	1966	2
419	20250328	114300	53509129	1967	1968	1968	1966	31
420	20250328	114200	53448170	1968	1968	1968	1968	0
421	20250328	114100	53448170	1968	1968	1968	1968	0
422	20250328	114000	53448170	1968	1968	1968	1968	5
423	20250328	113900	53438330	1966	1966	1966	1966	0
424	20250328	113800	53438330	1966	1966	1966	1966	0
425	20250328	113700	53438330	1966	1966	1966	1966	200
426	20250328	113600	53045130	1966	1968	1968	1966	200
427	20250328	113500	52651730	1966	1967	1968	1965	201
428	20250328	113400	52256417	1965	1967	1967	1965	100
429	20250328	113300	52059812	1966	1966	1966	1966	36
430	20250328	113200	51989036	1966	1966	1966	1966	0
431	20250328	113100	51989036	1966	1966	1966	1966	46
432	20250328	113000	51898600	1966	1966	1966	1966	0
433	20250328	112900	51898600	1966	1966	1966	1966	0
434	20250328	112800	51898600	1966	1966	1966	1966	0
435	20250328	112700	51898600	1966	1966	1966	1966	154
436	20250328	112600	51595836	1966	1966	1966	1966	0
437	20250328	112500	51595836	1966	1966	1966	1966	0
438	20250328	112400	51595836	1966	1966	1966	1966	0
439	20250328	112300	51595836	1966	1966	1966	1966	627
440	20250328	112200	50363154	1966	1966	1966	1966	0
441	20250328	112100	50363154	1966	1966	1966	1966	0
442	20250328	112000	50363154	1966	1966	1966	1966	0
443	20250328	111900	50363154	1966	1967	1967	1966	554
444	20250328	111800	49273760	1968	1968	1968	1968	0
445	20250328	111700	49273760	1968	1968	1968	1968	0
446	20250328	111600	49273760	1968	1968	1968	1968	100
447	20250328	111500	49076960	1968	1968	1968	1968	1
448	20250328	111400	49074992	1967	1967	1967	1967	0
449	20250328	111300	49074992	1967	1967	1967	1967	0
450	20250328	111200	49074992	1967	1967	1967	1967	500
451	20250328	111100	48091492	1968	1968	1968	1968	50
452	20250328	111000	47993092	1968	1968	1968	1968	10
453	20250328	110900	47973412	1969	1968	1969	1968	94
454	20250328	110800	47788369	1968	1968	1968	1968	0
455	20250328	110700	47788369	1968	1968	1968	1968	0
456	20250328	110600	47788369	1968	1968	1968	1968	1
457	20250328	110500	47786401	1968	1967	1968	1967	67
458	20250328	110400	47654611	1968	1968	1968	1968	94
459	20250328	110300	47469619	1970	1970	1970	1969	5
460	20250328	110200	47459771	1970	1970	1970	1970	2
461	20250328	110100	47455831	1970	1969	1970	1969	20
462	20250328	110000	47416450	1969	1969	1969	1969	1
463	20250328	105900	47414481	1968	1968	1968	1968	0
464	20250328	105800	47414481	1968	1968	1968	1968	0
465	20250328	105700	47414481	1968	1968	1968	1968	3
466	20250328	105600	47408577	1968	1968	1968	1968	1
467	20250328	105500	47406609	1969	1969	1969	1969	0
468	20250328	105400	47406609	1969	1969	1969	1969	1
469	20250328	105300	47404640	1966	1966	1966	1966	0
470	20250328	105200	47404640	1966	1966	1966	1966	0
471	20250328	105100	47404640	1966	1969	1969	1966	330
472	20250328	105000	46755342	1969	1969	1969	1969	33
473	20250328	104900	46690365	1970	1970	1970	1970	1
474	20250328	104800	46688395	1970	1970	1970	1970	0
475	20250328	104700	46688395	1970	1970	1970	1970	367
476	20250328	104600	45965405	1971	1972	1972	1971	118
477	20250328	104500	45732753	1973	1973	1973	1973	4
478	20250328	104400	45724861	1975	1975	1975	1975	0
479	20250328	104300	45724861	1975	1975	1975	1975	0
480	20250328	104200	45724861	1975	1973	1975	1973	20
481	20250328	104100	45685383	1973	1973	1973	1973	2
482	20250328	104000	45681437	1973	1973	1973	1973	0
483	20250328	103900	45681437	1973	1973	1973	1973	1
484	20250328	103800	45679464	1973	1973	1973	1973	3
485	20250328	103700	45673545	1973	1973	1973	1973	1
486	20250328	103600	45671572	1974	1974	1974	1974	0
487	20250328	103500	45671572	1974	1972	1974	1972	180
488	20250328	103400	45316511	1972	1972	1972	1972	3
489	20250328	103300	45310595	1974	1974	1974	1974	0
490	20250328	103200	45310595	1974	1974	1974	1974	0
491	20250328	103100	45310595	1974	1974	1974	1974	21
492	20250328	103000	45269141	1974	1974	1974	1974	19
493	20250328	102900	45231635	1975	1975	1975	1975	0
494	20250328	102800	45231635	1975	1975	1975	1975	0
495	20250328	102700	45231635	1975	1974	1975	1974	2
496	20250328	102600	45227686	1972	1974	1974	1972	50
497	20250328	102500	45129082	1975	1975	1975	1975	50
498	20250328	102400	45030332	1974	1973	1974	1973	136
499	20250328	102300	44761929	1973	1973	1973	1973	4
500	20250328	102200	44754037	1973	1973	1973	1973	50
501	20250328	102100	44655387	1972	1974	1974	1972	22
502	20250328	102000	44611984	1975	1975	1975	1975	0
503	20250328	101900	44611984	1975	1975	1975	1975	0
504	20250328	101800	44611984	1975	1975	1975	1975	7
505	20250328	101700	44598159	1975	1974	1975	1974	1018
506	20250328	101600	42588626	1974	1974	1974	1974	4
507	20250328	101500	42580730	1974	1974	1974	1974	0
508	20250328	101400	42580730	1974	1974	1974	1974	0
509	20250328	101300	42580730	1974	1971	1974	1971	350
510	20250328	101200	41890254	1969	1969	1969	1969	0
511	20250328	101100	41890254	1969	1969	1969	1969	0
512	20250328	101000	41890254	1969	1969	1969	1969	0
513	20250328	100900	41890254	1969	1968	1969	1968	1068
514	20250328	100800	39788429	1967	1968	1968	1967	56
515	20250328	100700	39678252	1968	1968	1968	1968	0
516	20250328	100600	39678252	1968	1968	1968	1968	0
517	20250328	100500	39678252	1968	1968	1968	1968	0
518	20250328	100400	39678252	1968	1968	1968	1968	1
519	20250328	100300	39676284	1970	1973	1973	1970	2930
520	20250328	100200	33902287	1973	1968	1985	1968	1053
521	20250328	100100	31822632	1968	1968	1968	1968	0
522	20250328	100000	31822632	1968	1968	1968	1968	2
523	20250328	095900	31818696	1968	1968	1968	1968	1
524	20250328	095800	31816728	1966	1968	1968	1966	570
525	20250328	095700	30696104	1968	1968	1968	1968	144
526	20250328	095600	30412712	1967	1967	1967	1967	2
527	20250328	095500	30408778	1968	1968	1969	1968	8
528	20250328	095400	30393033	1969	1968	1970	1968	13
529	20250328	095300	30367440	1970	1968	1970	1968	30
530	20250328	095200	30308397	1970	1970	1970	1970	3
531	20250328	095100	30302487	1970	1970	1970	1970	0
532	20250328	095000	30302487	1970	1970	1970	1970	1
533	20250328	094900	30300517	1970	1970	1970	1970	0
534	20250328	094800	30300517	1970	1970	1970	1970	0
535	20250328	094700	30300517	1970	1970	1970	1970	9
536	20250328	094600	30282787	1970	1970	1970	1970	4
537	20250328	094500	30274907	1968	1966	1969	1966	2119
538	20250328	094400	26106821	1966	1966	1966	1966	1
539	20250328	094300	26104855	1965	1967	1967	1965	351
540	20250328	094200	25414926	1968	1968	1968	1967	11
541	20250328	094100	25393286	1970	1970	1970	1970	18
542	20250328	094000	25357826	1967	1967	1967	1967	0
543	20250328	093900	25357826	1967	1965	1968	1964	4065
544	20250328	093800	17361331	1965	1965	1965	1965	5
545	20250328	093700	17351506	1965	1965	1965	1965	0
546	20250328	093600	17351506	1965	1965	1965	1965	114
547	20250328	093500	17127496	1966	1966	1966	1966	1
548	20250328	093400	17125530	1965	1965	1965	1965	59
549	20250328	093300	17009595	1966	1967	1967	1966	864
550	20250328	093200	15310314	1967	1967	1967	1967	345
551	20250328	093100	14631699	1967	1967	1967	1967	5
552	20250328	093000	14621864	1967	1967	1967	1967	4
553	20250328	092900	14613996	1966	1966	1966	1966	104
554	20250328	092800	14409532	1967	1967	1967	1967	0
555	20250328	092700	14409532	1967	1967	1967	1967	0
556	20250328	092600	14409532	1967	1967	1967	1967	0
557	20250328	092500	14409532	1967	1967	1967	1967	50
558	20250328	092400	14311182	1966	1966	1966	1966	0
559	20250328	092300	14311182	1966	1966	1966	1966	56
560	20250328	092200	14201086	1965	1965	1965	1965	0
561	20250328	092100	14201086	1965	1965	1965	1965	0
562	20250328	092000	14201086	1965	1964	1965	1964	6
563	20250328	091900	14189301	1963	1964	1964	1963	887
564	20250328	091800	12447582	1966	1967	1967	1966	176
565	20250328	091700	12101555	1966	1966	1966	1966	97
566	20250328	091600	11910853	1966	1966	1966	1966	98
567	20250328	091500	11718185	1964	1964	1965	1964	238
568	20250328	091400	11250738	1965	1966	1966	1965	248
569	20250328	091300	10763326	1968	1969	1969	1968	1306
570	20250328	091200	8191872	1974	1974	1974	1974	1
571	20250328	091100	8189898	1976	1976	1976	1976	1
572	20250328	091000	8187922	1978	1978	1978	1978	1
573	20250328	090900	8185944	1981	1981	1981	1981	5
574	20250328	090800	8176039	1982	1982	1982	1982	1
575	20250328	090700	8174057	1969	1984	1984	1969	25
576	20250328	090600	8124817	1966	1964	1966	1963	75
577	20250328	090500	7977500	1963	1963	1963	1963	15
578	20250328	090400	7948055	1963	1965	1965	1963	346
579	20250328	090300	7268353	1965	1969	1969	1965	292
580	20250328	090200	6694130	1969	1966	1969	1966	320
581	20250328	090100	6064110	1967	1980	1986	1967	2879
582	20250328	090000	378240	1981	1980	1981	1980	191