KissMeData/009620/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185300	275422980	1981	1981	1981	1981	2037
3	20250327	185200	275422980	1981	1981	1981	1981	0
4	20250327	185100	275422980	1981	1981	1981	1981	0
5	20250327	185000	275422980	1981	1981	1981	1981	0
6	20250327	184900	275422980	1981	1981	1981	1981	0
7	20250327	184800	275422980	1981	1981	1981	1981	0
8	20250327	184700	275422980	1981	1981	1981	1981	0
9	20250327	184600	275422980	1981	1981	1981	1981	0
10	20250327	184500	275422980	1981	1981	1981	1981	0
11	20250327	184400	275422980	1981	1981	1981	1981	0
12	20250327	184300	275422980	1981	1981	1981	1981	0
13	20250327	184200	275422980	1981	1981	1981	1981	0
14	20250327	184100	275422980	1981	1981	1981	1981	0
15	20250327	184000	275422980	1981	1981	1981	1981	0
16	20250327	183900	275422980	1981	1981	1981	1981	0
17	20250327	183800	275422980	1981	1981	1981	1981	0
18	20250327	183700	275422980	1981	1981	1981	1981	0
19	20250327	183600	275422980	1981	1981	1981	1981	0
20	20250327	183500	275422980	1981	1981	1981	1981	0
21	20250327	183400	275422980	1981	1981	1981	1981	0
22	20250327	183300	275422980	1981	1981	1981	1981	0
23	20250327	183200	275422980	1981	1981	1981	1981	0
24	20250327	183100	275422980	1981	1981	1981	1981	0
25	20250327	183000	275422980	1981	1981	1981	1981	0
26	20250327	182900	275422980	1981	1981	1981	1981	0
27	20250327	182800	275422980	1981	1981	1981	1981	0
28	20250327	182700	275422980	1981	1981	1981	1981	0
29	20250327	182600	275422980	1981	1981	1981	1981	0
30	20250327	182500	275422980	1981	1981	1981	1981	0
31	20250327	182400	275422980	1981	1981	1981	1981	0
32	20250327	182300	275422980	1981	1981	1981	1981	2037
33	20250327	182200	275422980	1981	1981	1981	1981	0
34	20250327	182100	275422980	1981	1981	1981	1981	0
35	20250327	182000	275422980	1981	1981	1981	1981	0
36	20250327	181900	275422980	1981	1981	1981	1981	0
37	20250327	181800	275422980	1981	1981	1981	1981	0
38	20250327	181700	275422980	1981	1981	1981	1981	0
39	20250327	181600	275422980	1981	1981	1981	1981	0
40	20250327	181500	275422980	1981	1981	1981	1981	0
41	20250327	181400	275422980	1981	1981	1981	1981	0
42	20250327	181300	275422980	1981	1981	1981	1981	0
43	20250327	181200	275422980	1981	1981	1981	1981	0
44	20250327	181100	275422980	1981	1981	1981	1981	0
45	20250327	181000	275422980	1981	1981	1981	1981	0
46	20250327	180900	275422980	1981	1981	1981	1981	0
47	20250327	180800	275422980	1981	1981	1981	1981	0
48	20250327	180700	275422980	1981	1981	1981	1981	0
49	20250327	180600	275422980	1981	1981	1981	1981	0
50	20250327	180500	275422980	1981	1981	1981	1981	0
51	20250327	180400	275422980	1981	1981	1981	1981	0
52	20250327	180300	275422980	1981	1981	1981	1981	0
53	20250327	180200	275422980	1981	1981	1981	1981	0
54	20250327	180100	275422980	1981	1981	1981	1981	0
55	20250327	180000	275422980	1981	1981	1981	1981	0
56	20250327	175900	275422980	1981	1981	1981	1981	0
57	20250327	175800	275422980	1981	1981	1981	1981	0
58	20250327	175700	275422980	1981	1981	1981	1981	0
59	20250327	175600	275422980	1981	1981	1981	1981	0
60	20250327	175500	275422980	1981	1981	1981	1981	0
61	20250327	175400	275422980	1981	1981	1981	1981	0
62	20250327	175300	275422980	1981	1981	1981	1981	2037
63	20250327	175200	275422980	1981	1981	1981	1981	0
64	20250327	175100	275422980	1981	1981	1981	1981	0
65	20250327	175000	275422980	1981	1981	1981	1981	0
66	20250327	174900	275422980	1981	1981	1981	1981	0
67	20250327	174800	275422980	1981	1981	1981	1981	0
68	20250327	174700	275422980	1981	1981	1981	1981	0
69	20250327	174600	275422980	1981	1981	1981	1981	0
70	20250327	174500	275422980	1981	1981	1981	1981	0
71	20250327	174400	275422980	1981	1981	1981	1981	0
72	20250327	174300	275422980	1981	1981	1981	1981	0
73	20250327	174200	275422980	1981	1981	1981	1981	0
74	20250327	174100	275422980	1981	1981	1981	1981	0
75	20250327	174000	275422980	1981	1981	1981	1981	0
76	20250327	173900	275422980	1981	1981	1981	1981	0
77	20250327	173800	275422980	1981	1981	1981	1981	0
78	20250327	173700	275422980	1981	1981	1981	1981	0
79	20250327	173600	275422980	1981	1981	1981	1981	0
80	20250327	173500	275422980	1981	1981	1981	1981	0
81	20250327	173400	275422980	1981	1981	1981	1981	0
82	20250327	173300	275422980	1981	1981	1981	1981	0
83	20250327	173200	275422980	1981	1981	1981	1981	0
84	20250327	173100	275422980	1981	1981	1981	1981	0
85	20250327	173000	275422980	1981	1981	1981	1981	0
86	20250327	172900	275422980	1981	1981	1981	1981	0
87	20250327	172800	275422980	1981	1981	1981	1981	0
88	20250327	172700	275422980	1981	1981	1981	1981	0
89	20250327	172600	275422980	1981	1981	1981	1981	0
90	20250327	172500	275422980	1981	1981	1981	1981	0
91	20250327	172400	275422980	1981	1981	1981	1981	0
92	20250327	172300	275422980	1981	1981	1981	1981	2037
93	20250327	172200	275422980	1981	1981	1981	1981	0
94	20250327	172100	275422980	1981	1981	1981	1981	0
95	20250327	172000	275422980	1981	1981	1981	1981	0
96	20250327	171900	275422980	1981	1981	1981	1981	0
97	20250327	171800	275422980	1981	1981	1981	1981	0
98	20250327	171700	275422980	1981	1981	1981	1981	0
99	20250327	171600	275422980	1981	1981	1981	1981	0
100	20250327	171500	275422980	1981	1981	1981	1981	0
101	20250327	171400	275422980	1981	1981	1981	1981	0
102	20250327	171300	275422980	1981	1981	1981	1981	0
103	20250327	171200	275422980	1981	1981	1981	1981	0
104	20250327	171100	275422980	1981	1981	1981	1981	0
105	20250327	171000	275422980	1981	1981	1981	1981	0
106	20250327	170900	275422980	1981	1981	1981	1981	0
107	20250327	170800	275422980	1981	1981	1981	1981	0
108	20250327	170700	275422980	1981	1981	1981	1981	0
109	20250327	170600	275422980	1981	1981	1981	1981	0
110	20250327	170500	275422980	1981	1981	1981	1981	0
111	20250327	170400	275422980	1981	1981	1981	1981	0
112	20250327	170300	275422980	1981	1981	1981	1981	0
113	20250327	170200	275422980	1981	1981	1981	1981	0
114	20250327	170100	275422980	1981	1981	1981	1981	0
115	20250327	170000	275422980	1981	1981	1981	1981	0
116	20250327	165900	275422980	1981	1981	1981	1981	0
117	20250327	165800	275422980	1981	1981	1981	1981	0
118	20250327	165700	275422980	1981	1981	1981	1981	0
119	20250327	165600	275422980	1981	1981	1981	1981	0
120	20250327	165500	275422980	1981	1981	1981	1981	0
121	20250327	165400	275422980	1981	1981	1981	1981	0
122	20250327	165300	275422980	1981	1981	1981	1981	2037
123	20250327	165200	275422980	1981	1981	1981	1981	0
124	20250327	165100	275422980	1981	1981	1981	1981	0
125	20250327	165000	275422980	1981	1981	1981	1981	0
126	20250327	164900	275422980	1981	1981	1981	1981	0
127	20250327	164800	275422980	1981	1981	1981	1981	0
128	20250327	164700	275422980	1981	1981	1981	1981	0
129	20250327	164600	275422980	1981	1981	1981	1981	0
130	20250327	164500	275422980	1981	1981	1981	1981	0
131	20250327	164400	275422980	1981	1981	1981	1981	0
132	20250327	164300	275422980	1981	1981	1981	1981	0
133	20250327	164200	275422980	1981	1981	1981	1981	0
134	20250327	164100	275422980	1981	1981	1981	1981	0
135	20250327	164000	275422980	1981	1981	1981	1981	0
136	20250327	163900	275422980	1981	1981	1981	1981	0
137	20250327	163800	275422980	1981	1981	1981	1981	0
138	20250327	163700	275422980	1981	1981	1981	1981	0
139	20250327	163600	275422980	1981	1981	1981	1981	0
140	20250327	163500	275422980	1981	1981	1981	1981	0
141	20250327	163400	275422980	1981	1981	1981	1981	0
142	20250327	163300	275422980	1981	1981	1981	1981	0
143	20250327	163200	275422980	1981	1981	1981	1981	0
144	20250327	163100	275422980	1981	1981	1981	1981	0
145	20250327	163000	275422980	1981	1981	1981	1981	0
146	20250327	162900	275422980	1981	1981	1981	1981	0
147	20250327	162800	275422980	1981	1981	1981	1981	0
148	20250327	162700	275422980	1981	1981	1981	1981	0
149	20250327	162600	275422980	1981	1981	1981	1981	0
150	20250327	162500	275422980	1981	1981	1981	1981	0
151	20250327	162400	275422980	1981	1981	1981	1981	0
152	20250327	162300	275422980	1981	1981	1981	1981	2037
153	20250327	162200	275422980	1981	1981	1981	1981	0
154	20250327	162100	275422980	1981	1981	1981	1981	0
155	20250327	162000	275422980	1981	1981	1981	1981	0
156	20250327	161900	275422980	1981	1981	1981	1981	0
157	20250327	161800	275422980	1981	1981	1981	1981	0
158	20250327	161700	275422980	1981	1981	1981	1981	0
159	20250327	161600	275422980	1981	1981	1981	1981	0
160	20250327	161500	275422980	1981	1981	1981	1981	0
161	20250327	161400	275422980	1981	1981	1981	1981	0
162	20250327	161300	275422980	1981	1981	1981	1981	0
163	20250327	161200	275422980	1981	1981	1981	1981	0
164	20250327	161100	275422980	1981	1981	1981	1981	0
165	20250327	161000	275422980	1981	1981	1981	1981	0
166	20250327	160900	275422980	1981	1981	1981	1981	0
167	20250327	160800	275422980	1981	1981	1981	1981	0
168	20250327	160700	275422980	1981	1981	1981	1981	0
169	20250327	160600	275422980	1981	1981	1981	1981	0
170	20250327	160500	275422980	1981	1981	1981	1981	0
171	20250327	160400	275422980	1981	1981	1981	1981	0
172	20250327	160300	275422980	1981	1981	1981	1981	0
173	20250327	160200	275422980	1981	1981	1981	1981	0
174	20250327	160100	275422980	1981	1981	1981	1981	0
175	20250327	160000	275422980	1981	1981	1981	1981	0
176	20250327	155900	275422980	1981	1981	1981	1981	0
177	20250327	155800	275422980	1981	1981	1981	1981	0
178	20250327	155700	275422980	1981	1981	1981	1981	0
179	20250327	155600	275422980	1981	1981	1981	1981	0
180	20250327	155500	275422980	1981	1981	1981	1981	0
181	20250327	155400	275422980	1981	1981	1981	1981	0
182	20250327	155300	275422980	1981	1981	1981	1981	2037
183	20250327	155200	275422980	1981	1981	1981	1981	0
184	20250327	155100	275422980	1981	1981	1981	1981	0
185	20250327	155000	275422980	1981	1981	1981	1981	0
186	20250327	154900	275422980	1981	1981	1981	1981	0
187	20250327	154800	275422980	1981	1981	1981	1981	0
188	20250327	154700	275422980	1981	1981	1981	1981	0
189	20250327	154600	275422980	1981	1981	1981	1981	0
190	20250327	154500	275422980	1981	1981	1981	1981	0
191	20250327	154400	275422980	1981	1981	1981	1981	0
192	20250327	154300	275422980	1981	1981	1981	1981	0
193	20250327	154200	275422980	1981	1981	1981	1981	0
194	20250327	154100	275422980	1981	1981	1981	1981	0
195	20250327	154000	275422980	1981	1981	1981	1981	0
196	20250327	153900	275422980	1981	1981	1981	1981	0
197	20250327	153800	275422980	1981	1981	1981	1981	0
198	20250327	153700	275422980	1981	1981	1981	1981	0
199	20250327	153600	275422980	1981	1981	1981	1981	0
200	20250327	153500	275422980	1981	1981	1981	1981	0
201	20250327	153400	275422980	1981	1981	1981	1981	0
202	20250327	153300	275422980	1981	1981	1981	1981	0
203	20250327	153200	275422980	1981	1981	1981	1981	0
204	20250327	153100	275422980	1981	1981	1981	1981	0
205	20250327	153000	275422980	1981	1981	1981	1981	2037
206	20250327	152900	271387683	1995	1995	1995	1995	0
207	20250327	152800	271387683	1995	1995	1995	1995	0
208	20250327	152700	271387683	1995	1995	1995	1995	0
209	20250327	152600	271387683	1995	1995	1995	1995	0
210	20250327	152500	271387683	1995	1995	1995	1995	0
211	20250327	152400	271387683	1995	1995	1995	1995	0
212	20250327	152300	271387683	1995	1995	1995	1995	0
213	20250327	152200	271387683	1995	1995	1995	1995	0
214	20250327	152100	271387683	1995	1995	1995	1995	0
215	20250327	152000	271387683	1995	1995	1995	1995	0
216	20250327	151900	271387683	1995	1986	1995	1986	225
217	20250327	151800	270940815	1986	1974	1986	1974	265
218	20250327	151700	270415861	1974	1974	1974	1974	1234
219	20250327	151600	267979945	1973	1973	1973	1973	83
220	20250327	151500	267816186	1973	1973	1973	1973	0
221	20250327	151400	267816186	1973	1973	1973	1973	269
222	20250327	151300	267285449	1973	1973	1973	1973	0
223	20250327	151200	267285449	1973	1966	1973	1966	2089
224	20250327	151100	263169021	1973	1973	1973	1973	0
225	20250327	151000	263169021	1973	1973	1973	1973	200
226	20250327	150900	262774421	1979	1979	1979	1979	0
227	20250327	150800	262774421	1979	1979	1979	1979	0
228	20250327	150700	262774421	1979	1979	1979	1979	0
229	20250327	150600	262774421	1979	1968	1979	1968	203
230	20250327	150500	262372717	1966	1966	1966	1966	3
231	20250327	150400	262366819	1980	1980	1980	1980	74
232	20250327	150300	262220299	1978	1976	1978	1976	1000
233	20250327	150200	260242631	1966	1966	1966	1966	10
234	20250327	150100	260222971	1966	1966	1966	1966	34
235	20250327	150000	260156127	1965	1965	1965	1965	0
236	20250327	145900	260156127	1965	1965	1965	1965	0
237	20250327	145800	260156127	1965	1965	1965	1965	0
238	20250327	145700	260156127	1965	1965	1965	1965	35
239	20250327	145600	260087352	1965	1965	1965	1965	0
240	20250327	145500	260087352	1965	1966	1966	1965	1036
241	20250327	145400	258051069	1976	1976	1976	1976	1
242	20250327	145300	258049093	1966	1966	1966	1966	17
243	20250327	145200	258015671	1976	1976	1976	1976	0
244	20250327	145100	258015671	1976	1976	1976	1976	1
245	20250327	145000	258013695	1965	1965	1965	1965	0
246	20250327	144900	258013695	1965	1965	1965	1965	0
247	20250327	144800	258013695	1965	1965	1965	1965	0
248	20250327	144700	258013695	1965	1967	1967	1965	555
249	20250327	144600	256922939	1966	1966	1966	1966	0
250	20250327	144500	256922939	1966	1966	1966	1966	0
251	20250327	144400	256922939	1966	1966	1966	1966	83
252	20250327	144300	256759761	1967	1967	1967	1967	0
253	20250327	144200	256759761	1967	1967	1967	1967	11
254	20250327	144100	256738124	1969	1969	1969	1969	547
255	20250327	144000	255661081	1969	1969	1969	1969	6
256	20250327	143900	255649267	1974	1974	1974	1974	4
257	20250327	143800	255641371	1974	1974	1974	1974	0
258	20250327	143700	255641371	1974	1974	1974	1974	4
259	20250327	143600	255633475	1975	1976	1976	1975	1845
260	20250327	143500	251988850	1976	1976	1976	1976	0
261	20250327	143400	251988850	1976	1976	1976	1976	0
262	20250327	143300	251988850	1976	1976	1976	1976	29
263	20250327	143200	251931546	1976	1976	1976	1976	443
264	20250327	143100	251056178	1976	1976	1976	1976	0
265	20250327	143000	251056178	1976	1976	1976	1976	0
266	20250327	142900	251056178	1976	1976	1976	1976	0
267	20250327	142800	251056178	1976	1976	1976	1976	0
268	20250327	142700	251056178	1976	1976	1976	1976	2
269	20250327	142600	251052226	1986	1986	1986	1986	0
270	20250327	142500	251052226	1986	1986	1986	1986	1
271	20250327	142400	251050240	1976	1976	1976	1976	0
272	20250327	142300	251050240	1976	1976	1976	1976	0
273	20250327	142200	251050240	1976	1976	1976	1976	449
274	20250327	142100	250163016	1976	1976	1976	1976	0
275	20250327	142000	250163016	1976	1976	1976	1976	0
276	20250327	141900	250163016	1976	1976	1976	1976	57
277	20250327	141800	250050384	1986	1986	1986	1986	0
278	20250327	141700	250050384	1986	1986	1986	1986	0
279	20250327	141600	250050384	1986	1986	1986	1986	0
280	20250327	141500	250050384	1986	1986	1986	1986	0
281	20250327	141400	250050384	1986	1986	1986	1986	1
282	20250327	141300	250048398	1976	1976	1976	1976	0
283	20250327	141200	250048398	1976	1976	1976	1976	49
284	20250327	141100	249951574	1975	1975	1975	1975	0
285	20250327	141000	249951574	1975	1975	1975	1975	276
286	20250327	140900	249406474	1986	1986	1986	1986	1
287	20250327	140800	249404488	1975	1975	1975	1975	0
288	20250327	140700	249404488	1975	1975	1975	1975	309
289	20250327	140600	248794213	1975	1975	1975	1975	0
290	20250327	140500	248794213	1975	1975	1975	1975	34
291	20250327	140400	248727063	1986	1986	1986	1986	0
292	20250327	140300	248727063	1986	1986	1986	1986	0
293	20250327	140200	248727063	1986	1986	1986	1986	1
294	20250327	140100	248725077	1986	1986	1986	1986	0
295	20250327	140000	248725077	1986	1986	1986	1986	0
296	20250327	135900	248725077	1986	1986	1986	1986	0
297	20250327	135800	248725077	1986	1986	1986	1986	1
298	20250327	135700	248723091	1979	1979	1979	1979	0
299	20250327	135600	248723091	1979	1979	1979	1979	391
300	20250327	135500	247949302	1986	1986	1986	1986	0
301	20250327	135400	247949302	1986	1986	1986	1986	0
302	20250327	135300	247949302	1986	1986	1986	1986	0
303	20250327	135200	247949302	1986	1986	1986	1986	0
304	20250327	135100	247949302	1986	1986	1986	1986	0
305	20250327	135000	247949302	1986	1986	1986	1986	0
306	20250327	134900	247949302	1986	1986	1986	1986	1
307	20250327	134800	247947316	1979	1979	1979	1979	1631
308	20250327	134700	244719567	1986	1986	1986	1986	0
309	20250327	134600	244719567	1986	1986	1986	1986	0
310	20250327	134500	244719567	1986	1986	1986	1986	0
311	20250327	134400	244719567	1986	1986	1986	1986	1
312	20250327	134300	244717581	1979	1979	1979	1979	212
313	20250327	134200	244298033	1975	1975	1975	1975	66
314	20250327	134100	244167683	1979	1979	1979	1979	0
315	20250327	134000	244167683	1979	1979	1979	1979	0
316	20250327	133900	244167683	1979	1979	1979	1979	0
317	20250327	133800	244167683	1979	1979	1979	1979	17
318	20250327	133700	244134040	1980	1980	1980	1980	0
319	20250327	133600	244134040	1980	1980	1980	1980	0
320	20250327	133500	244134040	1980	1980	1980	1980	0
321	20250327	133400	244134040	1980	1980	1980	1980	80
322	20250327	133300	243975640	1980	1980	1980	1980	0
323	20250327	133200	243975640	1980	1980	1980	1980	0
324	20250327	133100	243975640	1980	1980	1980	1980	0
325	20250327	133000	243975640	1980	1980	1980	1980	243
326	20250327	132900	243494500	1981	1981	1981	1981	1
327	20250327	132800	243492519	1975	1975	1975	1975	457
328	20250327	132700	242589944	1975	1975	1975	1975	0
329	20250327	132600	242589944	1975	1975	1975	1975	0
330	20250327	132500	242589944	1975	1975	1975	1975	0
331	20250327	132400	242589944	1975	1966	1975	1966	31
332	20250327	132300	242528989	1966	1966	1966	1966	80
333	20250327	132200	242371709	1966	1965	1975	1965	126
334	20250327	132100	242124039	1965	1965	1965	1965	0
335	20250327	132000	242124039	1965	1965	1965	1965	0
336	20250327	131900	242124039	1965	1965	1965	1965	10
337	20250327	131800	242104389	1962	1962	1962	1962	0
338	20250327	131700	242104389	1962	1962	1962	1962	0
339	20250327	131600	242104389	1962	1962	1962	1962	0
340	20250327	131500	242104389	1962	1975	1975	1962	197
341	20250327	131400	241715574	1962	1962	1962	1962	10
342	20250327	131300	241695954	1975	1975	1975	1975	0
343	20250327	131200	241695954	1975	1975	1975	1975	1
344	20250327	131100	241693979	1962	1962	1962	1962	0
345	20250327	131000	241693979	1962	1962	1962	1962	0
346	20250327	130900	241693979	1962	1962	1962	1962	766
347	20250327	130800	240191087	1962	1964	1964	1962	1236
348	20250327	130700	237765925	1966	1970	1970	1966	953
349	20250327	130600	235890411	1966	1966	1966	1966	0
350	20250327	130500	235890411	1966	1966	1966	1966	0
351	20250327	130400	235890411	1966	1966	1966	1966	0
352	20250327	130300	235890411	1966	1966	1966	1966	0
353	20250327	130200	235890411	1966	1967	1967	1966	12
354	20250327	130100	235866809	1965	1965	1965	1965	0
355	20250327	130000	235866809	1965	1965	1965	1965	0
356	20250327	125900	235866809	1965	1965	1965	1965	0
357	20250327	125800	235866809	1965	1965	1965	1965	28
358	20250327	125700	235811789	1965	1965	1965	1965	0
359	20250327	125600	235811789	1965	1967	1967	1965	148
360	20250327	125500	235520811	1979	1979	1979	1979	0
361	20250327	125400	235520811	1979	1979	1979	1979	11
362	20250327	125300	235499042	1966	1966	1966	1966	0
363	20250327	125200	235499042	1966	1973	1973	1966	540
364	20250327	125100	234435611	1973	1973	1973	1973	193
365	20250327	125000	234054822	1975	1981	1981	1975	1269
366	20250327	124900	231548081	1976	1976	1976	1976	33
367	20250327	124800	231482873	1976	1977	1977	1976	272
368	20250327	124700	230945239	1976	1979	1979	1975	491
369	20250327	124600	229975240	1976	1977	1977	1976	470
370	20250327	124500	229046364	1983	1983	1983	1983	0
371	20250327	124400	229046364	1983	1973	1983	1973	8
372	20250327	124300	229030570	1973	1969	1973	1969	200
373	20250327	124200	228636398	1974	1974	1974	1974	0
374	20250327	124100	228636398	1974	1966	1974	1966	22
375	20250327	124000	228593130	1966	1967	1967	1966	370
376	20250327	123900	227865566	1967	1967	1967	1967	0
377	20250327	123800	227865566	1967	1967	1967	1967	0
378	20250327	123700	227865566	1967	1967	1967	1967	0
379	20250327	123600	227865566	1967	1969	1969	1967	585
380	20250327	123500	226714556	1985	1985	1985	1985	0
381	20250327	123400	226714556	1985	1985	1985	1985	0
382	20250327	123300	226714556	1985	1985	1985	1985	0
383	20250327	123200	226714556	1985	1985	1985	1985	1
384	20250327	123100	226712571	1980	1980	1980	1980	30
385	20250327	123000	226653171	1985	1985	1985	1985	0
386	20250327	122900	226653171	1985	1985	1985	1985	0
387	20250327	122800	226653171	1985	1985	1985	1985	0
388	20250327	122700	226653171	1985	1985	1985	1985	1
389	20250327	122600	226651186	1975	1974	1975	1974	164
390	20250327	122500	226327287	1967	1967	1967	1967	0
391	20250327	122400	226327287	1967	1966	1967	1966	103
392	20250327	122300	226124768	1966	1973	1973	1966	4000
393	20250327	122200	218250346	1974	1975	1975	1974	1252
394	20250327	122100	215778809	1986	1986	1986	1986	2
395	20250327	122000	215774837	1986	1986	1986	1986	0
396	20250327	121900	215774837	1986	1986	1986	1986	0
397	20250327	121800	215774837	1986	1975	1986	1975	31
398	20250327	121700	215713601	1974	1974	1974	1974	0
399	20250327	121600	215713601	1974	1974	1974	1974	0
400	20250327	121500	215713601	1974	1974	1974	1974	0
401	20250327	121400	215713601	1974	1974	1974	1974	0
402	20250327	121300	215713601	1974	1974	1974	1974	42
403	20250327	121200	215630693	1986	1986	1986	1986	0
404	20250327	121100	215630693	1986	1986	1986	1986	1
405	20250327	121000	215628707	1973	1973	1973	1973	0
406	20250327	120900	215628707	1973	1973	1973	1973	0
407	20250327	120800	215628707	1973	1973	1973	1973	0
408	20250327	120700	215628707	1973	1973	1973	1973	0
409	20250327	120600	215628707	1973	1978	1978	1973	1010
410	20250327	120500	213635202	1979	1987	1987	1979	560
411	20250327	120400	212522622	1987	1987	1987	1987	40
412	20250327	120300	212443142	1996	1996	1996	1996	0
413	20250327	120200	212443142	1996	1996	1996	1996	1
414	20250327	120100	212441146	1987	1987	1987	1987	0
415	20250327	120000	212441146	1987	1987	1987	1987	0
416	20250327	115900	212441146	1987	1987	1987	1987	0
417	20250327	115800	212441146	1987	1987	1987	1987	0
418	20250327	115700	212441146	1987	1987	1987	1987	862
419	20250327	115600	210728352	1987	1987	1987	1987	38
420	20250327	115500	210652846	1997	1997	1997	1997	0
421	20250327	115400	210652846	1997	1997	1997	1997	0
422	20250327	115300	210652846	1997	1997	1997	1997	0
423	20250327	115200	210652846	1997	1997	1997	1997	0
424	20250327	115100	210652846	1997	1997	1997	1997	0
425	20250327	115000	210652846	1997	1980	1997	1978	842
426	20250327	114900	208986669	1980	1980	1980	1980	520
427	20250327	114800	207957069	1998	1982	1998	1981	501
428	20250327	114700	206964536	1981	1981	1981	1981	0
429	20250327	114600	206964536	1981	1999	1999	1981	1332
430	20250327	114500	204323171	1999	1999	1999	1999	0
431	20250327	114400	204323171	1999	1999	1999	1999	1497
432	20250327	114300	201330668	1999	1999	1999	1999	0
433	20250327	114200	201330668	1999	1994	1999	1994	106
434	20250327	114100	201119299	1998	1998	1998	1998	74
435	20250327	114000	200971447	2000	2000	2000	2000	0
436	20250327	113900	200971447	2000	2000	2000	2000	0
437	20250327	113800	200971447	2000	2000	2000	2000	215
438	20250327	113700	200541447	2010	2010	2010	2010	0
439	20250327	113600	200541447	2010	2010	2010	2010	10
440	20250327	113500	200521347	2010	2010	2010	2010	0
441	20250327	113400	200521347	2010	2010	2010	2010	0
442	20250327	113300	200521347	2010	2000	2010	2000	279
443	20250327	113200	199963337	2010	2010	2010	2010	1
444	20250327	113100	199961327	2010	2010	2010	2010	0
445	20250327	113000	199961327	2010	2010	2010	2010	499
446	20250327	112900	198958337	2010	2000	2010	1998	2710
447	20250327	112800	193542623	2010	2010	2010	2010	0
448	20250327	112700	193542623	2010	2010	2010	2010	0
449	20250327	112600	193542623	2010	2010	2010	2010	0
450	20250327	112500	193542623	2010	2010	2010	2010	0
451	20250327	112400	193542623	2010	2010	2010	2010	0
452	20250327	112300	193542623	2010	2010	2010	2010	0
453	20250327	112200	193542623	2010	2010	2010	2010	0
454	20250327	112100	193542623	2010	2010	2010	2010	0
455	20250327	112000	193542623	2010	2010	2010	2010	0
456	20250327	111900	193542623	2010	2010	2010	2010	0
457	20250327	111800	193542623	2010	2010	2010	2010	0
458	20250327	111700	193542623	2010	2010	2010	2010	0
459	20250327	111600	193542623	2010	2010	2010	2010	0
460	20250327	111500	193542623	2010	2010	2010	2010	0
461	20250327	111400	193542623	2010	2010	2010	2010	30
462	20250327	111300	193482323	2010	2010	2010	2010	0
463	20250327	111200	193482323	2010	2010	2010	2010	0
464	20250327	111100	193482323	2010	2010	2010	2010	0
465	20250327	111000	193482323	2010	2010	2010	2010	0
466	20250327	110900	193482323	2010	2010	2010	2010	0
467	20250327	110800	193482323	2010	2010	2010	2010	49
468	20250327	110700	193383833	2010	2010	2010	2010	0
469	20250327	110600	193383833	2010	2010	2010	2010	0
470	20250327	110500	193383833	2010	2010	2010	2010	0
471	20250327	110400	193383833	2010	2000	2010	1999	806
472	20250327	110300	191771873	2000	2000	2000	2000	0
473	20250327	110200	191771873	2000	2000	2000	2000	35
474	20250327	110100	191701873	2005	2005	2005	2005	0
475	20250327	110000	191701873	2005	2005	2005	2005	0
476	20250327	105900	191701873	2005	2005	2005	2005	0
477	20250327	105800	191701873	2005	2005	2005	2005	0
478	20250327	105700	191701873	2005	2005	2005	2005	0
479	20250327	105600	191701873	2005	2005	2005	2005	166
480	20250327	105500	191369043	2010	2010	2010	2010	0
481	20250327	105400	191369043	2010	2010	2010	2010	0
482	20250327	105300	191369043	2010	2010	2010	2010	0
483	20250327	105200	191369043	2010	2010	2010	2010	10
484	20250327	105100	191348943	2010	2010	2010	2010	0
485	20250327	105000	191348943	2010	2010	2010	2010	0
486	20250327	104900	191348943	2010	2010	2010	2010	0
487	20250327	104800	191348943	2010	2010	2010	2010	170
488	20250327	104700	191007243	2015	2010	2015	2010	193
489	20250327	104600	190618833	2015	2015	2015	2015	0
490	20250327	104500	190618833	2015	2015	2015	2015	0
491	20250327	104400	190618833	2015	2010	2015	2010	199
492	20250327	104300	190218838	2015	2015	2015	2015	1
493	20250327	104200	190216823	2010	2010	2010	2010	0
494	20250327	104100	190216823	2010	2010	2010	2010	207
495	20250327	104000	189800753	2010	2010	2010	2010	0
496	20250327	103900	189800753	2010	2010	2010	2010	0
497	20250327	103800	189800753	2010	2010	2010	2010	0
498	20250327	103700	189800753	2010	2010	2010	2010	142
499	20250327	103600	189515333	2015	2015	2015	2015	1
500	20250327	103500	189513318	2010	2010	2010	2010	201
501	20250327	103400	189109308	2010	2010	2010	2010	357
502	20250327	103300	188391738	2015	2015	2015	2015	1
503	20250327	103200	188389723	1999	2005	2005	1999	600
504	20250327	103100	187189324	2015	2015	2015	2015	0
505	20250327	103000	187189324	2015	2015	2015	2015	132
506	20250327	102900	186923344	2025	2025	2025	2025	1
507	20250327	102800	186921319	2030	2030	2030	2030	0
508	20250327	102700	186921319	2030	2025	2030	2025	1557
509	20250327	102600	183762549	2030	2030	2030	2030	0
510	20250327	102500	183762549	2030	2030	2030	2030	0
511	20250327	102400	183762549	2030	2030	2030	2030	0
512	20250327	102300	183762549	2030	2030	2030	2030	0
513	20250327	102200	183762549	2030	2030	2030	2030	0
514	20250327	102100	183762549	2030	2030	2030	2030	0
515	20250327	102000	183762549	2030	2020	2030	2020	1159
516	20250327	101900	181411979	2035	2035	2035	2035	0
517	20250327	101800	181411979	2035	2035	2035	2035	0
518	20250327	101700	181411979	2035	2035	2035	2035	0
519	20250327	101600	181411979	2035	2035	2035	2035	0
520	20250327	101500	181411979	2035	2035	2035	2035	0
521	20250327	101400	181411979	2035	2035	2035	2035	1
522	20250327	101300	181409944	2025	2030	2030	2025	775
523	20250327	101200	179838724	2035	2035	2035	2035	1
524	20250327	101100	179836689	2030	2030	2030	2030	0
525	20250327	101000	179836689	2030	2030	2030	2030	224
526	20250327	100900	179381969	2030	2030	2030	2030	5
527	20250327	100800	179371819	2030	2035	2035	2030	151
528	20250327	100700	179065284	2030	2035	2035	2030	1102
529	20250327	100600	176828074	2035	2020	2040	2020	9009
530	20250327	100500	158591229	2010	2015	2015	2010	1000
531	20250327	100400	156580449	2015	2015	2015	2015	0
532	20250327	100300	156580449	2015	2015	2015	2015	121
533	20250327	100200	156336634	2020	2015	2020	2015	220
534	20250327	100100	155893329	2015	2015	2015	2010	28
535	20250327	100000	155836994	2010	2010	2010	2010	0
536	20250327	095900	155836994	2010	2010	2015	2010	1644
537	20250327	095800	152530079	2015	2015	2015	2015	0
538	20250327	095700	152530079	2015	2015	2015	2015	371
539	20250327	095600	151782514	2005	2005	2005	2005	250
540	20250327	095500	151281264	2000	2005	2005	2000	101
541	20250327	095400	151079059	2000	1996	2000	1996	1549
542	20250327	095300	147982904	1996	1996	1996	1995	2329
543	20250327	095200	143334410	1996	1998	1998	1993	2769
544	20250327	095100	137810049	1989	1991	1991	1989	269
545	20250327	095000	137274572	1995	1985	2000	1985	5402
546	20250327	094900	126544797	1905	1905	1905	1905	0
547	20250327	094800	126544797	1905	2025	2025	1905	11338
548	20250327	094700	104378188	2025	2020	2025	2020	301
549	20250327	094600	103770163	2020	2020	2020	2020	99
550	20250327	094500	103570183	2020	2020	2020	2020	0
551	20250327	094400	103570183	2020	2020	2020	2020	53
552	20250327	094300	103463123	2020	2015	2020	2015	16
553	20250327	094200	103430813	2020	2020	2020	2020	0
554	20250327	094100	103430813	2020	2020	2020	2020	0
555	20250327	094000	103430813	2020	2020	2020	2020	101
556	20250327	093900	103226793	2010	2010	2010	2010	138
557	20250327	093800	102949413	2010	2005	2010	2005	2976
558	20250327	093700	96982428	2005	1990	2005	1990	1322
559	20250327	093600	94350591	1990	1990	1990	1990	208
560	20250327	093500	93936671	1990	1990	1990	1990	563
561	20250327	093400	92816301	1990	1995	1995	1990	2254
562	20250327	093300	88326283	1995	1995	1995	1995	1
563	20250327	093200	88324288	1992	1992	1992	1992	4
564	20250327	093100	88316320	1992	1990	1992	1990	900
565	20250327	093000	86523760	1990	1993	1993	1990	129
566	20250327	092900	86266995	1991	1999	2000	1991	910
567	20250327	092800	84450179	2010	2010	2010	2010	1
568	20250327	092700	84448169	2010	2000	2010	1990	1620
569	20250327	092600	81213665	1920	1920	1920	1920	0
570	20250327	092500	81213665	1920	1920	1920	1920	0
571	20250327	092400	81213665	1920	2035	2040	1920	13535
572	20250327	092300	54037722	2045	2045	2045	2045	0
573	20250327	092200	54037722	2045	2040	2045	2040	659
574	20250327	092100	52693357	2035	2025	2035	2020	7539
575	20250327	092000	37401057	2025	2035	2035	2025	1276
576	20250327	091900	34810737	2035	2020	2035	2020	1053
577	20250327	091800	32683227	2015	2010	2015	2010	939
578	20250327	091700	30795172	2010	2005	2010	2005	455
579	20250327	091600	29882397	2010	2010	2010	2010	438
580	20250327	091500	29002017	2010	2010	2010	2010	2000
581	20250327	091400	24982017	2015	2015	2015	2015	0
582	20250327	091300	24982017	2015	2015	2015	2015	0
583	20250327	091200	24982017	2015	2010	2015	2010	73
584	20250327	091100	24834942	2030	2020	2030	2020	2000
585	20250327	091000	20776702	2030	2015	2030	2015	13
586	20250327	090900	20750492	2015	1987	2015	1987	614
587	20250327	090800	19526621	1982	1982	1987	1982	324
588	20250327	090700	18884403	1982	1982	1982	1982	133
589	20250327	090600	18620797	1982	1977	1982	1975	4581
590	20250327	090500	9568706	1976	1984	1984	1976	400
591	20250327	090400	8775186	1983	1985	1993	1980	802
592	20250327	090300	7185607	1985	1988	1988	1985	477
593	20250327	090200	6238044	2010	2010	2010	2010	2500
594	20250327	090100	1213044	2025	1986	2025	1985	91
595	20250327	090000	1032280	1980	2060	2060	1980	520