KissMeData/016090/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	185500	62426588	1974	1974	1974	1974	65
3	20240328	185400	62426588	1974	1974	1974	1974	0
4	20240328	185300	62426588	1974	1974	1974	1974	0
5	20240328	185200	62426588	1974	1974	1974	1974	0
6	20240328	185100	62426588	1974	1974	1974	1974	0
7	20240328	185000	62426588	1974	1974	1974	1974	0
8	20240328	184900	62426588	1974	1974	1974	1974	0
9	20240328	184800	62426588	1974	1974	1974	1974	0
10	20240328	184700	62426588	1974	1974	1974	1974	0
11	20240328	184600	62426588	1974	1974	1974	1974	0
12	20240328	184500	62426588	1974	1974	1974	1974	0
13	20240328	184400	62426588	1974	1974	1974	1974	0
14	20240328	184300	62426588	1974	1974	1974	1974	0
15	20240328	184200	62426588	1974	1974	1974	1974	0
16	20240328	184100	62426588	1974	1974	1974	1974	0
17	20240328	184000	62426588	1974	1974	1974	1974	0
18	20240328	183900	62426588	1974	1974	1974	1974	0
19	20240328	183800	62426588	1974	1974	1974	1974	0
20	20240328	183700	62426588	1974	1974	1974	1974	0
21	20240328	183600	62426588	1974	1974	1974	1974	0
22	20240328	183500	62426588	1974	1974	1974	1974	0
23	20240328	183400	62426588	1974	1974	1974	1974	0
24	20240328	183300	62426588	1974	1974	1974	1974	0
25	20240328	183200	62426588	1974	1974	1974	1974	0
26	20240328	183100	62426588	1974	1974	1974	1974	0
27	20240328	183000	62426588	1974	1974	1974	1974	0
28	20240328	182900	62426588	1974	1974	1974	1974	0
29	20240328	182800	62426588	1974	1974	1974	1974	0
30	20240328	182700	62426588	1974	1974	1974	1974	0
31	20240328	182600	62426588	1974	1974	1974	1974	0
32	20240328	182500	62426588	1974	1974	1974	1974	65
33	20240328	182400	62426588	1974	1974	1974	1974	0
34	20240328	182300	62426588	1974	1974	1974	1974	0
35	20240328	182200	62426588	1974	1974	1974	1974	0
36	20240328	182100	62426588	1974	1974	1974	1974	0
37	20240328	182000	62426588	1974	1974	1974	1974	0
38	20240328	181900	62426588	1974	1974	1974	1974	0
39	20240328	181800	62426588	1974	1974	1974	1974	0
40	20240328	181700	62426588	1974	1974	1974	1974	0
41	20240328	181600	62426588	1974	1974	1974	1974	0
42	20240328	181500	62426588	1974	1974	1974	1974	0
43	20240328	181400	62426588	1974	1974	1974	1974	0
44	20240328	181300	62426588	1974	1974	1974	1974	0
45	20240328	181200	62426588	1974	1974	1974	1974	0
46	20240328	181100	62426588	1974	1974	1974	1974	0
47	20240328	181000	62426588	1974	1974	1974	1974	0
48	20240328	180900	62426588	1974	1974	1974	1974	0
49	20240328	180800	62426588	1974	1974	1974	1974	0
50	20240328	180700	62426588	1974	1974	1974	1974	0
51	20240328	180600	62426588	1974	1974	1974	1974	0
52	20240328	180500	62426588	1974	1974	1974	1974	0
53	20240328	180400	62426588	1974	1974	1974	1974	0
54	20240328	180300	62426588	1974	1974	1974	1974	0
55	20240328	180200	62426588	1974	1974	1974	1974	0
56	20240328	180100	62426588	1974	1974	1974	1974	0
57	20240328	180000	62426588	1974	1974	1974	1974	0
58	20240328	175900	62426588	1974	1974	1974	1974	0
59	20240328	175800	62426588	1974	1974	1974	1974	0
60	20240328	175700	62426588	1974	1974	1974	1974	0
61	20240328	175600	62426588	1974	1974	1974	1974	0
62	20240328	175500	62426588	1974	1974	1974	1974	65
63	20240328	175400	62426588	1974	1974	1974	1974	0
64	20240328	175300	62426588	1974	1974	1974	1974	0
65	20240328	175200	62426588	1974	1974	1974	1974	0
66	20240328	175100	62426588	1974	1974	1974	1974	0
67	20240328	175000	62426588	1974	1974	1974	1974	0
68	20240328	174900	62426588	1974	1974	1974	1974	0
69	20240328	174800	62426588	1974	1974	1974	1974	0
70	20240328	174700	62426588	1974	1974	1974	1974	0
71	20240328	174600	62426588	1974	1974	1974	1974	0
72	20240328	174500	62426588	1974	1974	1974	1974	0
73	20240328	174400	62426588	1974	1974	1974	1974	0
74	20240328	174300	62426588	1974	1974	1974	1974	0
75	20240328	174200	62426588	1974	1974	1974	1974	0
76	20240328	174100	62426588	1974	1974	1974	1974	0
77	20240328	174000	62426588	1974	1974	1974	1974	0
78	20240328	173900	62426588	1974	1974	1974	1974	0
79	20240328	173800	62426588	1974	1974	1974	1974	0
80	20240328	173700	62426588	1974	1974	1974	1974	0
81	20240328	173600	62426588	1974	1974	1974	1974	0
82	20240328	173500	62426588	1974	1974	1974	1974	0
83	20240328	173400	62426588	1974	1974	1974	1974	0
84	20240328	173300	62426588	1974	1974	1974	1974	0
85	20240328	173200	62426588	1974	1974	1974	1974	0
86	20240328	173100	62426588	1974	1974	1974	1974	0
87	20240328	173000	62426588	1974	1974	1974	1974	0
88	20240328	172900	62426588	1974	1974	1974	1974	0
89	20240328	172800	62426588	1974	1974	1974	1974	0
90	20240328	172700	62426588	1974	1974	1974	1974	0
91	20240328	172600	62426588	1974	1974	1974	1974	0
92	20240328	172500	62426588	1974	1974	1974	1974	65
93	20240328	172400	62426588	1974	1974	1974	1974	0
94	20240328	172300	62426588	1974	1974	1974	1974	0
95	20240328	172200	62426588	1974	1974	1974	1974	0
96	20240328	172100	62426588	1974	1974	1974	1974	0
97	20240328	172000	62426588	1974	1974	1974	1974	0
98	20240328	171900	62426588	1974	1974	1974	1974	0
99	20240328	171800	62426588	1974	1974	1974	1974	0
100	20240328	171700	62426588	1974	1974	1974	1974	0
101	20240328	171600	62426588	1974	1974	1974	1974	0
102	20240328	171500	62426588	1974	1974	1974	1974	0
103	20240328	171400	62426588	1974	1974	1974	1974	0
104	20240328	171300	62426588	1974	1974	1974	1974	0
105	20240328	171200	62426588	1974	1974	1974	1974	0
106	20240328	171100	62426588	1974	1974	1974	1974	0
107	20240328	171000	62426588	1974	1974	1974	1974	0
108	20240328	170900	62426588	1974	1974	1974	1974	0
109	20240328	170800	62426588	1974	1974	1974	1974	0
110	20240328	170700	62426588	1974	1974	1974	1974	0
111	20240328	170600	62426588	1974	1974	1974	1974	0
112	20240328	170500	62426588	1974	1974	1974	1974	0
113	20240328	170400	62426588	1974	1974	1974	1974	0
114	20240328	170300	62426588	1974	1974	1974	1974	0
115	20240328	170200	62426588	1974	1974	1974	1974	0
116	20240328	170100	62426588	1974	1974	1974	1974	0
117	20240328	170000	62426588	1974	1974	1974	1974	0
118	20240328	165900	62426588	1974	1974	1974	1974	0
119	20240328	165800	62426588	1974	1974	1974	1974	0
120	20240328	165700	62426588	1974	1974	1974	1974	0
121	20240328	165600	62426588	1974	1974	1974	1974	0
122	20240328	165500	62426588	1974	1974	1974	1974	65
123	20240328	165400	62426588	1974	1974	1974	1974	0
124	20240328	165300	62426588	1974	1974	1974	1974	0
125	20240328	165200	62426588	1974	1974	1974	1974	0
126	20240328	165100	62426588	1974	1974	1974	1974	0
127	20240328	165000	62426588	1974	1974	1974	1974	0
128	20240328	164900	62426588	1974	1974	1974	1974	0
129	20240328	164800	62426588	1974	1974	1974	1974	0
130	20240328	164700	62426588	1974	1974	1974	1974	0
131	20240328	164600	62426588	1974	1974	1974	1974	0
132	20240328	164500	62426588	1974	1974	1974	1974	0
133	20240328	164400	62426588	1974	1974	1974	1974	0
134	20240328	164300	62426588	1974	1974	1974	1974	0
135	20240328	164200	62426588	1974	1974	1974	1974	0
136	20240328	164100	62426588	1974	1974	1974	1974	0
137	20240328	164000	62426588	1974	1974	1974	1974	0
138	20240328	163900	62426588	1974	1974	1974	1974	0
139	20240328	163800	62426588	1974	1974	1974	1974	0
140	20240328	163700	62426588	1974	1974	1974	1974	0
141	20240328	163600	62426588	1974	1974	1974	1974	0
142	20240328	163500	62426588	1974	1974	1974	1974	0
143	20240328	163400	62426588	1974	1974	1974	1974	0
144	20240328	163300	62426588	1974	1974	1974	1974	0
145	20240328	163200	62426588	1974	1974	1974	1974	0
146	20240328	163100	62426588	1974	1974	1974	1974	0
147	20240328	163000	62426588	1974	1974	1974	1974	0
148	20240328	162900	62426588	1974	1974	1974	1974	0
149	20240328	162800	62426588	1974	1974	1974	1974	0
150	20240328	162700	62426588	1974	1974	1974	1974	0
151	20240328	162600	62426588	1974	1974	1974	1974	0
152	20240328	162500	62426588	1974	1974	1974	1974	65
153	20240328	162400	62426588	1974	1974	1974	1974	0
154	20240328	162300	62426588	1974	1974	1974	1974	0
155	20240328	162200	62426588	1974	1974	1974	1974	0
156	20240328	162100	62426588	1974	1974	1974	1974	0
157	20240328	162000	62426588	1974	1974	1974	1974	0
158	20240328	161900	62426588	1974	1974	1974	1974	0
159	20240328	161800	62426588	1974	1974	1974	1974	0
160	20240328	161700	62426588	1974	1974	1974	1974	0
161	20240328	161600	62426588	1974	1974	1974	1974	0
162	20240328	161500	62426588	1974	1974	1974	1974	0
163	20240328	161400	62426588	1974	1974	1974	1974	0
164	20240328	161300	62426588	1974	1974	1974	1974	0
165	20240328	161200	62426588	1974	1974	1974	1974	0
166	20240328	161100	62426588	1974	1974	1974	1974	0
167	20240328	161000	62426588	1974	1974	1974	1974	0
168	20240328	160900	62426588	1974	1974	1974	1974	0
169	20240328	160800	62426588	1974	1974	1974	1974	0
170	20240328	160700	62426588	1974	1974	1974	1974	0
171	20240328	160600	62426588	1974	1974	1974	1974	0
172	20240328	160500	62426588	1974	1974	1974	1974	0
173	20240328	160400	62426588	1974	1974	1974	1974	0
174	20240328	160300	62426588	1974	1974	1974	1974	0
175	20240328	160200	62426588	1974	1974	1974	1974	0
176	20240328	160100	62426588	1974	1974	1974	1974	0
177	20240328	160000	62426588	1974	1974	1974	1974	0
178	20240328	155900	62426588	1974	1974	1974	1974	0
179	20240328	155800	62426588	1974	1974	1974	1974	0
180	20240328	155700	62426588	1974	1974	1974	1974	0
181	20240328	155600	62426588	1974	1974	1974	1974	0
182	20240328	155500	62426588	1974	1974	1974	1974	65
183	20240328	155400	62426588	1974	1974	1974	1974	0
184	20240328	155300	62426588	1974	1974	1974	1974	0
185	20240328	155200	62426588	1974	1974	1974	1974	0
186	20240328	155100	62426588	1974	1974	1974	1974	0
187	20240328	155000	62426588	1974	1974	1974	1974	0
188	20240328	154900	62426588	1974	1974	1974	1974	0
189	20240328	154800	62426588	1974	1974	1974	1974	0
190	20240328	154700	62426588	1974	1974	1974	1974	0
191	20240328	154600	62426588	1974	1974	1974	1974	0
192	20240328	154500	62426588	1974	1974	1974	1974	0
193	20240328	154400	62426588	1974	1974	1974	1974	0
194	20240328	154300	62426588	1974	1974	1974	1974	0
195	20240328	154200	62426588	1974	1974	1974	1974	0
196	20240328	154100	62426588	1974	1974	1974	1974	0
197	20240328	154000	62426588	1974	1974	1974	1974	0
198	20240328	153900	62426588	1974	1974	1974	1974	0
199	20240328	153800	62426588	1974	1974	1974	1974	0
200	20240328	153700	62426588	1974	1974	1974	1974	0
201	20240328	153600	62426588	1974	1974	1974	1974	0
202	20240328	153500	62426588	1974	1974	1974	1974	0
203	20240328	153400	62426588	1974	1974	1974	1974	0
204	20240328	153300	62426588	1974	1974	1974	1974	0
205	20240328	153200	62426588	1974	1974	1974	1974	0
206	20240328	153100	62426588	1974	1974	1974	1974	0
207	20240328	153000	62426588	1974	1974	1974	1974	65
208	20240328	152900	62298278	1974	1974	1974	1974	0
209	20240328	152800	62298278	1974	1974	1974	1974	0
210	20240328	152700	62298278	1974	1974	1974	1974	0
211	20240328	152600	62298278	1974	1974	1974	1974	0
212	20240328	152500	62298278	1974	1974	1974	1974	0
213	20240328	152400	62298278	1974	1974	1974	1974	0
214	20240328	152300	62298278	1974	1974	1974	1974	0
215	20240328	152200	62298278	1974	1974	1974	1974	0
216	20240328	152100	62298278	1974	1974	1974	1974	0
217	20240328	152000	62298278	1974	1974	1974	1974	0
218	20240328	151900	62298278	1974	1974	1974	1974	30
219	20240328	151800	62239058	1974	1974	1974	1974	100
220	20240328	151700	62041658	1974	1974	1974	1974	0
221	20240328	151600	62041658	1974	1974	1974	1974	1
222	20240328	151500	62039684	1974	1974	1974	1974	0
223	20240328	151400	62039684	1974	1973	1974	1973	19
224	20240328	151300	62002196	1973	1972	1973	1972	1151
225	20240328	151200	59731323	1973	1973	1973	1973	0
226	20240328	151100	59731323	1973	1973	1973	1973	0
227	20240328	151000	59731323	1973	1973	1973	1973	0
228	20240328	150900	59731323	1973	1973	1973	1973	1
229	20240328	150800	59729350	1973	1973	1973	1973	0
230	20240328	150700	59729350	1973	1973	1973	1973	0
231	20240328	150600	59729350	1973	1972	1973	1972	958
232	20240328	150500	57840173	1973	1972	1973	1972	254
233	20240328	150400	57339284	1973	1973	1973	1973	0
234	20240328	150300	57339284	1973	1973	1973	1973	0
235	20240328	150200	57339284	1973	1973	1973	1973	0
236	20240328	150100	57339284	1973	1973	1973	1973	0
237	20240328	150000	57339284	1973	1973	1973	1973	0
238	20240328	145900	57339284	1973	1973	1973	1973	7
239	20240328	145800	57325473	1973	1973	1973	1973	0
240	20240328	145700	57325473	1973	1973	1973	1973	0
241	20240328	145600	57325473	1973	1973	1973	1973	0
242	20240328	145500	57325473	1973	1973	1973	1973	0
243	20240328	145400	57325473	1973	1972	1973	1972	375
244	20240328	145300	56585972	1972	1971	1972	1971	2
245	20240328	145200	56582029	1972	1972	1972	1972	85
246	20240328	145100	56414409	1973	1973	1973	1973	0
247	20240328	145000	56414409	1973	1973	1973	1973	0
248	20240328	144900	56414409	1973	1973	1973	1973	0
249	20240328	144800	56414409	1973	1973	1973	1973	0
250	20240328	144700	56414409	1973	1973	1973	1973	0
251	20240328	144600	56414409	1973	1973	1973	1973	0
252	20240328	144500	56414409	1973	1973	1973	1973	3
253	20240328	144400	56408490	1973	1973	1973	1973	1
254	20240328	144300	56406517	1973	1973	1973	1973	0
255	20240328	144200	56406517	1973	1973	1973	1973	0
256	20240328	144100	56406517	1973	1973	1973	1973	0
257	20240328	144000	56406517	1973	1973	1973	1973	0
258	20240328	143900	56406517	1973	1973	1973	1973	0
259	20240328	143800	56406517	1973	1973	1973	1973	0
260	20240328	143700	56406517	1973	1973	1973	1973	0
261	20240328	143600	56406517	1973	1973	1973	1973	1
262	20240328	143500	56404544	1973	1973	1973	1973	0
263	20240328	143400	56404544	1973	1973	1973	1973	0
264	20240328	143300	56404544	1973	1973	1973	1973	0
265	20240328	143200	56404544	1973	1973	1973	1973	0
266	20240328	143100	56404544	1973	1973	1973	1973	0
267	20240328	143000	56404544	1973	1973	1973	1973	1
268	20240328	142900	56402571	1973	1973	1973	1973	0
269	20240328	142800	56402571	1973	1973	1973	1973	1
270	20240328	142700	56400598	1973	1973	1973	1973	0
271	20240328	142600	56400598	1973	1973	1973	1973	0
272	20240328	142500	56400598	1973	1973	1973	1973	0
273	20240328	142400	56400598	1973	1973	1973	1973	11
274	20240328	142300	56378895	1972	1972	1972	1972	0
275	20240328	142200	56378895	1972	1972	1972	1972	768
276	20240328	142100	54864399	1973	1973	1973	1973	0
277	20240328	142000	54864399	1973	1973	1973	1973	0
278	20240328	141900	54864399	1973	1973	1973	1973	0
279	20240328	141800	54864399	1973	1973	1973	1973	0
280	20240328	141700	54864399	1973	1973	1973	1973	0
281	20240328	141600	54864399	1973	1973	1973	1973	161
282	20240328	141500	54546746	1974	1974	1974	1974	0
283	20240328	141400	54546746	1974	1974	1974	1974	0
284	20240328	141300	54546746	1974	1974	1974	1974	0
285	20240328	141200	54546746	1974	1974	1974	1974	0
286	20240328	141100	54546746	1974	1974	1974	1974	0
287	20240328	141000	54546746	1974	1974	1974	1974	0
288	20240328	140900	54546746	1974	1974	1974	1974	0
289	20240328	140800	54546746	1974	1974	1974	1974	201
290	20240328	140700	54149972	1974	1974	1974	1974	17
291	20240328	140600	54116414	1973	1973	1973	1973	0
292	20240328	140500	54116414	1973	1973	1973	1973	0
293	20240328	140400	54116414	1973	1973	1973	1973	0
294	20240328	140300	54116414	1973	1973	1973	1973	0
295	20240328	140200	54116414	1973	1973	1973	1973	0
296	20240328	140100	54116414	1973	1973	1973	1973	82
297	20240328	140000	53954628	1973	1973	1973	1973	0
298	20240328	135900	53954628	1973	1973	1973	1973	0
299	20240328	135800	53954628	1973	1973	1973	1973	0
300	20240328	135700	53954628	1973	1973	1973	1973	0
301	20240328	135600	53954628	1973	1973	1973	1973	272
302	20240328	135500	53417972	1974	1974	1974	1974	0
303	20240328	135400	53417972	1974	1974	1974	1974	0
304	20240328	135300	53417972	1974	1974	1974	1974	0
305	20240328	135200	53417972	1974	1974	1974	1974	0
306	20240328	135100	53417972	1974	1974	1974	1974	0
307	20240328	135000	53417972	1974	1974	1974	1974	0
308	20240328	134900	53417972	1974	1974	1974	1974	0
309	20240328	134800	53417972	1974	1974	1974	1974	0
310	20240328	134700	53417972	1974	1974	1974	1974	1
311	20240328	134600	53415998	1974	1974	1974	1974	0
312	20240328	134500	53415998	1974	1974	1974	1974	0
313	20240328	134400	53415998	1974	1974	1974	1974	0
314	20240328	134300	53415998	1974	1974	1974	1974	0
315	20240328	134200	53415998	1974	1974	1974	1974	0
316	20240328	134100	53415998	1974	1974	1974	1974	0
317	20240328	134000	53415998	1974	1974	1974	1974	0
318	20240328	133900	53415998	1974	1974	1974	1974	0
319	20240328	133800	53415998	1974	1974	1974	1974	0
320	20240328	133700	53415998	1974	1974	1974	1974	0
321	20240328	133600	53415998	1974	1974	1974	1974	0
322	20240328	133500	53415998	1974	1974	1974	1974	38
323	20240328	133400	53340986	1974	1974	1974	1974	0
324	20240328	133300	53340986	1974	1974	1974	1974	0
325	20240328	133200	53340986	1974	1974	1974	1974	5
326	20240328	133100	53331116	1974	1974	1974	1974	0
327	20240328	133000	53331116	1974	1974	1974	1974	0
328	20240328	132900	53331116	1974	1974	1974	1974	0
329	20240328	132800	53331116	1974	1974	1974	1974	5
330	20240328	132700	53321246	1974	1974	1974	1974	0
331	20240328	132600	53321246	1974	1974	1974	1974	0
332	20240328	132500	53321246	1974	1974	1974	1974	0
333	20240328	132400	53321246	1974	1974	1974	1974	0
334	20240328	132300	53321246	1974	1974	1974	1974	0
335	20240328	132200	53321246	1974	1974	1974	1974	0
336	20240328	132100	53321246	1974	1974	1974	1974	0
337	20240328	132000	53321246	1974	1974	1974	1974	0
338	20240328	131900	53321246	1974	1974	1974	1974	0
339	20240328	131800	53321246	1974	1974	1974	1974	0
340	20240328	131700	53321246	1974	1974	1974	1974	0
341	20240328	131600	53321246	1974	1974	1974	1974	0
342	20240328	131500	53321246	1974	1974	1974	1974	3
343	20240328	131400	53315324	1974	1974	1974	1974	0
344	20240328	131300	53315324	1974	1974	1974	1974	0
345	20240328	131200	53315324	1974	1974	1974	1974	2
346	20240328	131100	53311376	1974	1974	1974	1974	0
347	20240328	131000	53311376	1974	1973	1974	1971	40
348	20240328	130900	53232529	1974	1974	1974	1974	0
349	20240328	130800	53232529	1974	1973	1974	1973	2
350	20240328	130700	53228582	1973	1973	1973	1973	20
351	20240328	130600	53189122	1973	1973	1973	1973	0
352	20240328	130500	53189122	1973	1973	1973	1973	1314
353	20240328	130400	50596600	1974	1974	1974	1974	1
354	20240328	130300	50594626	1974	1974	1974	1974	0
355	20240328	130200	50594626	1974	1974	1974	1974	41
356	20240328	130100	50513692	1974	1974	1974	1974	0
357	20240328	130000	50513692	1974	1974	1974	1974	0
358	20240328	125900	50513692	1974	1974	1974	1974	0
359	20240328	125800	50513692	1974	1974	1974	1974	0
360	20240328	125700	50513692	1974	1974	1974	1974	410
361	20240328	125600	49704352	1974	1974	1974	1974	165
362	20240328	125500	49378642	1974	1974	1974	1974	0
363	20240328	125400	49378642	1974	1975	1976	1974	252
364	20240328	125300	48881139	1973	1974	1974	1973	1000
365	20240328	125200	46908102	1976	1976	1976	1976	0
366	20240328	125100	46908102	1976	1976	1976	1976	0
367	20240328	125000	46908102	1976	1976	1976	1976	0
368	20240328	124900	46908102	1976	1976	1976	1976	0
369	20240328	124800	46908102	1976	1976	1976	1976	1000
370	20240328	124700	44932102	1976	1974	1976	1974	64
371	20240328	124600	44805764	1976	1976	1976	1976	0
372	20240328	124500	44805764	1976	1973	1976	1973	11
373	20240328	124400	44784058	1976	1974	1976	1972	343
374	20240328	124300	44107621	1975	1975	1975	1975	110
375	20240328	124200	43890371	1976	1976	1976	1976	5
376	20240328	124100	43880491	1977	1977	1977	1977	0
377	20240328	124000	43880491	1977	1977	1977	1977	18
378	20240328	123900	43844905	1977	1977	1977	1977	0
379	20240328	123800	43844905	1977	1977	1977	1977	0
380	20240328	123700	43844905	1977	1977	1977	1977	0
381	20240328	123600	43844905	1977	1977	1977	1977	0
382	20240328	123500	43844905	1977	1977	1977	1977	0
383	20240328	123400	43844905	1977	1977	1977	1977	0
384	20240328	123300	43844905	1977	1977	1977	1977	0
385	20240328	123200	43844905	1977	1977	1977	1977	0
386	20240328	123100	43844905	1977	1977	1977	1977	0
387	20240328	123000	43844905	1977	1977	1977	1977	0
388	20240328	122900	43844905	1977	1977	1977	1977	0
389	20240328	122800	43844905	1977	1977	1977	1977	0
390	20240328	122700	43844905	1977	1977	1977	1977	4
391	20240328	122600	43836997	1977	1977	1977	1977	0
392	20240328	122500	43836997	1977	1977	1977	1977	0
393	20240328	122400	43836997	1977	1977	1977	1977	10
394	20240328	122300	43817227	1977	1977	1977	1977	0
395	20240328	122200	43817227	1977	1977	1977	1977	0
396	20240328	122100	43817227	1977	1977	1977	1977	1
397	20240328	122000	43815250	1977	1977	1977	1977	0
398	20240328	121900	43815250	1977	1977	1977	1977	0
399	20240328	121800	43815250	1977	1977	1977	1977	0
400	20240328	121700	43815250	1977	1977	1977	1977	0
401	20240328	121600	43815250	1977	1977	1977	1977	0
402	20240328	121500	43815250	1977	1977	1977	1977	0
403	20240328	121400	43815250	1977	1977	1977	1977	33
404	20240328	121300	43750009	1977	1977	1977	1977	0
405	20240328	121200	43750009	1977	1977	1977	1977	0
406	20240328	121100	43750009	1977	1977	1977	1977	0
407	20240328	121000	43750009	1977	1976	1977	1976	21
408	20240328	120900	43708512	1976	1976	1976	1976	0
409	20240328	120800	43708512	1976	1976	1976	1976	0
410	20240328	120700	43708512	1976	1976	1976	1976	1
411	20240328	120600	43706536	1977	1975	1977	1975	192
412	20240328	120500	43327334	1975	1975	1975	1975	13
413	20240328	120400	43301659	1976	1976	1976	1976	0
414	20240328	120300	43301659	1976	1976	1976	1976	90
415	20240328	120200	43123819	1977	1977	1977	1977	100
416	20240328	120100	42926119	1977	1977	1977	1977	0
417	20240328	120000	42926119	1977	1977	1977	1977	0
418	20240328	115900	42926119	1977	1977	1977	1977	0
419	20240328	115800	42926119	1977	1977	1977	1977	0
420	20240328	115700	42926119	1977	1977	1977	1977	0
421	20240328	115600	42926119	1977	1977	1977	1977	0
422	20240328	115500	42926119	1977	1977	1977	1977	0
423	20240328	115400	42926119	1977	1977	1977	1977	0
424	20240328	115300	42926119	1977	1977	1977	1977	0
425	20240328	115200	42926119	1977	1977	1977	1977	0
426	20240328	115100	42926119	1977	1977	1977	1977	0
427	20240328	115000	42926119	1977	1977	1977	1977	0
428	20240328	114900	42926119	1977	1977	1977	1977	0
429	20240328	114800	42926119	1977	1977	1977	1977	0
430	20240328	114700	42926119	1977	1977	1977	1977	0
431	20240328	114600	42926119	1977	1977	1977	1977	100
432	20240328	114500	42728419	1977	1977	1977	1977	0
433	20240328	114400	42728419	1977	1977	1977	1977	0
434	20240328	114300	42728419	1977	1977	1977	1977	0
435	20240328	114200	42728419	1977	1977	1977	1977	0
436	20240328	114100	42728419	1977	1977	1977	1977	0
437	20240328	114000	42728419	1977	1977	1977	1977	0
438	20240328	113900	42728419	1977	1977	1977	1977	0
439	20240328	113800	42728419	1977	1977	1977	1977	1
440	20240328	113700	42726442	1977	1977	1977	1977	0
441	20240328	113600	42726442	1977	1977	1977	1977	51
442	20240328	113500	42625615	1977	1977	1977	1977	0
443	20240328	113400	42625615	1977	1977	1977	1977	1
444	20240328	113300	42623638	1976	1976	1976	1976	0
445	20240328	113200	42623638	1976	1976	1976	1976	0
446	20240328	113100	42623638	1976	1976	1976	1976	0
447	20240328	113000	42623638	1976	1976	1976	1976	0
448	20240328	112900	42623638	1976	1976	1976	1976	0
449	20240328	112800	42623638	1976	1976	1976	1976	1
450	20240328	112700	42621662	1974	1976	1976	1974	400
451	20240328	112600	41831758	1976	1976	1976	1976	0
452	20240328	112500	41831758	1976	1976	1976	1976	0
453	20240328	112400	41831758	1976	1976	1976	1976	0
454	20240328	112300	41831758	1976	1976	1976	1976	2
455	20240328	112200	41827806	1974	1974	1974	1973	993
456	20240328	112100	39868316	1974	1976	1976	1974	1308
457	20240328	112000	37285992	1977	1977	1977	1977	0
458	20240328	111900	37285992	1977	1977	1977	1977	0
459	20240328	111800	37285992	1977	1977	1977	1977	0
460	20240328	111700	37285992	1977	1977	1977	1977	1
461	20240328	111600	37284015	1976	1976	1976	1976	100
462	20240328	111500	37086415	1977	1976	1977	1976	35
463	20240328	111400	37017254	1976	1976	1976	1976	0
464	20240328	111300	37017254	1976	1976	1976	1976	0
465	20240328	111200	37017254	1976	1976	1976	1976	0
466	20240328	111100	37017254	1976	1976	1976	1976	0
467	20240328	111000	37017254	1976	1976	1976	1976	0
468	20240328	110900	37017254	1976	1976	1976	1976	0
469	20240328	110800	37017254	1976	1976	1976	1976	15
470	20240328	110700	36987614	1976	1976	1976	1976	0
471	20240328	110600	36987614	1976	1976	1976	1976	0
472	20240328	110500	36987614	1976	1976	1976	1976	0
473	20240328	110400	36987614	1976	1975	1976	1975	23
474	20240328	110300	36942188	1976	1976	1976	1976	0
475	20240328	110200	36942188	1976	1976	1976	1976	0
476	20240328	110100	36942188	1976	1976	1976	1976	0
477	20240328	110000	36942188	1976	1976	1976	1976	1
478	20240328	105900	36940212	1977	1973	1977	1973	6
479	20240328	105800	36928362	1977	1972	1977	1972	2114
480	20240328	105700	32758450	1972	1972	1972	1972	101
481	20240328	105600	32559278	1973	1973	1973	1973	3
482	20240328	105500	32553359	1973	1973	1973	1973	1
483	20240328	105400	32551386	1972	1974	1974	1972	2500
484	20240328	105300	27621276	1976	1974	1977	1974	6
485	20240328	105200	27609421	1973	1975	1975	1973	500
486	20240328	105100	26622840	1976	1976	1976	1976	0
487	20240328	105000	26622840	1976	1976	1976	1976	5
488	20240328	104900	26612960	1977	1974	1977	1974	92
489	20240328	104800	26431257	1976	1976	1976	1976	3
490	20240328	104700	26425329	1976	1976	1976	1976	10
491	20240328	104600	26405569	1976	1976	1976	1976	444
492	20240328	104500	25528225	1974	1975	1975	1974	350
493	20240328	104400	24837193	1976	1976	1976	1976	1
494	20240328	104300	24835217	1977	1976	1977	1975	507
495	20240328	104200	23833631	1977	1977	1977	1977	0
496	20240328	104100	23833631	1977	1977	1977	1977	0
497	20240328	104000	23833631	1977	1977	1977	1977	0
498	20240328	103900	23833631	1977	1977	1977	1977	0
499	20240328	103800	23833631	1977	1977	1977	1977	0
500	20240328	103700	23833631	1977	1977	1977	1977	0
501	20240328	103600	23833631	1977	1977	1977	1977	0
502	20240328	103500	23833631	1977	1977	1977	1977	0
503	20240328	103400	23833631	1977	1977	1977	1977	466
504	20240328	103300	22912349	1977	1977	1977	1977	0
505	20240328	103200	22912349	1977	1977	1977	1977	3
506	20240328	103100	22906418	1977	1977	1977	1977	0
507	20240328	103000	22906418	1977	1977	1977	1977	0
508	20240328	102900	22906418	1977	1977	1977	1977	0
509	20240328	102800	22906418	1977	1977	1977	1977	0
510	20240328	102700	22906418	1977	1977	1977	1977	0
511	20240328	102600	22906418	1977	1977	1977	1977	0
512	20240328	102500	22906418	1977	1977	1977	1977	0
513	20240328	102400	22906418	1977	1977	1977	1977	50
514	20240328	102300	22807568	1977	1977	1977	1977	0
515	20240328	102200	22807568	1977	1977	1977	1977	0
516	20240328	102100	22807568	1977	1977	1977	1977	0
517	20240328	102000	22807568	1977	1977	1977	1977	0
518	20240328	101900	22807568	1977	1977	1977	1977	0
519	20240328	101800	22807568	1977	1976	1977	1976	2
520	20240328	101700	22803615	1977	1977	1977	1977	0
521	20240328	101600	22803615	1977	1977	1977	1977	0
522	20240328	101500	22803615	1977	1977	1977	1977	0
523	20240328	101400	22803615	1977	1977	1977	1977	180
524	20240328	101300	22447755	1977	1977	1977	1977	25
525	20240328	101200	22398330	1977	1977	1977	1977	1
526	20240328	101100	22396353	1977	1977	1977	1977	0
527	20240328	101000	22396353	1977	1977	1977	1977	0
528	20240328	100900	22396353	1977	1977	1977	1977	0
529	20240328	100800	22396353	1977	1977	1977	1977	0
530	20240328	100700	22396353	1977	1977	1977	1977	30
531	20240328	100600	22337043	1977	1977	1977	1977	0
532	20240328	100500	22337043	1977	1977	1977	1977	1
533	20240328	100400	22335066	1976	1976	1976	1976	0
534	20240328	100300	22335066	1976	1979	1979	1976	1100
535	20240328	100200	20160310	1980	1980	1980	1980	1
536	20240328	100100	20158330	1980	1980	1980	1980	50
537	20240328	100000	20059330	1980	1980	1980	1980	0
538	20240328	095900	20059330	1980	1980	1980	1980	0
539	20240328	095800	20059330	1980	1980	1980	1980	0
540	20240328	095700	20059330	1980	1978	1980	1978	43
541	20240328	095600	19974198	1980	1980	1980	1980	0
542	20240328	095500	19974198	1980	1980	1980	1980	0
543	20240328	095400	19974198	1980	1978	1980	1978	6
544	20240328	095300	19962328	1978	1978	1978	1978	0
545	20240328	095200	19962328	1978	1978	1978	1978	200
546	20240328	095100	19566728	1978	1977	1978	1977	79
547	20240328	095000	19410467	1975	1975	1975	1975	473
548	20240328	094900	18476292	1975	1975	1975	1975	9
549	20240328	094800	18458517	1975	1975	1975	1975	100
550	20240328	094700	18261017	1975	1975	1975	1975	0
551	20240328	094600	18261017	1975	1975	1975	1975	0
552	20240328	094500	18261017	1975	1974	1975	1972	582
553	20240328	094400	17113177	1975	1975	1975	1975	0
554	20240328	094300	17113177	1975	1975	1975	1975	0
555	20240328	094200	17113177	1975	1975	1975	1975	94
556	20240328	094100	16927527	1975	1973	1975	1973	2
557	20240328	094000	16923579	1973	1973	1973	1973	0
558	20240328	093900	16923579	1973	1973	1973	1973	0
559	20240328	093800	16923579	1973	1973	1973	1973	128
560	20240328	093700	16671035	1971	1973	1973	1971	436
561	20240328	093600	15811677	1973	1973	1973	1973	0
562	20240328	093500	15811677	1973	1970	1973	1970	190
563	20240328	093400	15437374	1970	1970	1970	1970	0
564	20240328	093300	15437374	1970	1970	1970	1970	0
565	20240328	093200	15437374	1970	1970	1970	1970	0
566	20240328	093100	15437374	1970	1970	1970	1970	0
567	20240328	093000	15437374	1970	1970	1970	1970	6
568	20240328	092900	15425554	1970	1970	1970	1970	0
569	20240328	092800	15425554	1970	1970	1970	1970	0
570	20240328	092700	15425554	1970	1970	1970	1970	96
571	20240328	092600	15236434	1970	1970	1970	1970	0
572	20240328	092500	15236434	1970	1970	1970	1970	0
573	20240328	092400	15236434	1970	1968	1970	1968	776
574	20240328	092300	13707718	1966	1968	1968	1966	500
575	20240328	092200	12724153	1968	1968	1968	1968	40
576	20240328	092100	12645433	1969	1969	1969	1969	1405
577	20240328	092000	9878988	1969	1969	1969	1969	0
578	20240328	091900	9878988	1969	1969	1969	1969	37
579	20240328	091800	9806135	1969	1969	1969	1969	796
580	20240328	091700	8238811	1969	1969	1969	1969	0
581	20240328	091600	8238811	1969	1972	1972	1968	3867
582	20240328	091500	623772	1973	1973	1973	1973	0
583	20240328	091400	623772	1973	1973	1973	1973	0
584	20240328	091300	623772	1973	1973	1973	1973	0
585	20240328	091200	623772	1973	1973	1973	1973	0
586	20240328	091100	623772	1973	1973	1973	1973	0
587	20240328	091000	623772	1973	1973	1973	1973	0
588	20240328	090900	623772	1973	1973	1973	1973	0
589	20240328	090800	623772	1973	1973	1973	1973	10
590	20240328	090700	604042	1973	1973	1973	1973	0
591	20240328	090600	604042	1973	1973	1973	1973	0
592	20240328	090500	604042	1973	1973	1973	1973	3
593	20240328	090400	598123	1974	1974	1974	1974	0
594	20240328	090300	598123	1974	1974	1974	1974	1
595	20240328	090200	596149	1974	1974	1974	1974	1
596	20240328	090100	594175	1974	1974	1975	1974	42
597	20240328	090000	511266	1974	1974	1974	1974	259