KissMeData/303030/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	203600	865018711	1925	1925	1925	1925	9801
3	20240329	203500	865018711	1925	1925	1925	1925	0
4	20240329	203400	865018711	1925	1925	1925	1925	0
5	20240329	203300	865018711	1925	1925	1925	1925	0
6	20240329	203200	865018711	1925	1925	1925	1925	0
7	20240329	203100	865018711	1925	1925	1925	1925	0
8	20240329	203000	865018711	1925	1925	1925	1925	0
9	20240329	202900	865018711	1925	1925	1925	1925	0
10	20240329	202800	865018711	1925	1925	1925	1925	0
11	20240329	202700	865018711	1925	1925	1925	1925	0
12	20240329	202600	865018711	1925	1925	1925	1925	0
13	20240329	202500	865018711	1925	1925	1925	1925	0
14	20240329	202400	865018711	1925	1925	1925	1925	0
15	20240329	202300	865018711	1925	1925	1925	1925	0
16	20240329	202200	865018711	1925	1925	1925	1925	0
17	20240329	202100	865018711	1925	1925	1925	1925	0
18	20240329	202000	865018711	1925	1925	1925	1925	0
19	20240329	201900	865018711	1925	1925	1925	1925	0
20	20240329	201800	865018711	1925	1925	1925	1925	0
21	20240329	201700	865018711	1925	1925	1925	1925	0
22	20240329	201600	865018711	1925	1925	1925	1925	0
23	20240329	201500	865018711	1925	1925	1925	1925	0
24	20240329	201400	865018711	1925	1925	1925	1925	0
25	20240329	201300	865018711	1925	1925	1925	1925	0
26	20240329	201200	865018711	1925	1925	1925	1925	0
27	20240329	201100	865018711	1925	1925	1925	1925	0
28	20240329	201000	865018711	1925	1925	1925	1925	0
29	20240329	200900	865018711	1925	1925	1925	1925	0
30	20240329	200800	865018711	1925	1925	1925	1925	0
31	20240329	200700	865018711	1925	1925	1925	1925	0
32	20240329	200600	865018711	1925	1925	1925	1925	9801
33	20240329	200500	865018711	1925	1925	1925	1925	0
34	20240329	200400	865018711	1925	1925	1925	1925	0
35	20240329	200300	865018711	1925	1925	1925	1925	0
36	20240329	200200	865018711	1925	1925	1925	1925	0
37	20240329	200100	865018711	1925	1925	1925	1925	0
38	20240329	200000	865018711	1925	1925	1925	1925	0
39	20240329	195900	865018711	1925	1925	1925	1925	0
40	20240329	195800	865018711	1925	1925	1925	1925	0
41	20240329	195700	865018711	1925	1925	1925	1925	0
42	20240329	195600	865018711	1925	1925	1925	1925	0
43	20240329	195500	865018711	1925	1925	1925	1925	0
44	20240329	195400	865018711	1925	1925	1925	1925	0
45	20240329	195300	865018711	1925	1925	1925	1925	0
46	20240329	195200	865018711	1925	1925	1925	1925	0
47	20240329	195100	865018711	1925	1925	1925	1925	0
48	20240329	195000	865018711	1925	1925	1925	1925	0
49	20240329	194900	865018711	1925	1925	1925	1925	0
50	20240329	194800	865018711	1925	1925	1925	1925	0
51	20240329	194700	865018711	1925	1925	1925	1925	0
52	20240329	194600	865018711	1925	1925	1925	1925	0
53	20240329	194500	865018711	1925	1925	1925	1925	0
54	20240329	194400	865018711	1925	1925	1925	1925	0
55	20240329	194300	865018711	1925	1925	1925	1925	0
56	20240329	194200	865018711	1925	1925	1925	1925	0
57	20240329	194100	865018711	1925	1925	1925	1925	0
58	20240329	194000	865018711	1925	1925	1925	1925	0
59	20240329	193900	865018711	1925	1925	1925	1925	0
60	20240329	193800	865018711	1925	1925	1925	1925	0
61	20240329	193700	865018711	1925	1925	1925	1925	0
62	20240329	193600	865018711	1925	1925	1925	1925	9801
63	20240329	193500	865018711	1925	1925	1925	1925	0
64	20240329	193400	865018711	1925	1925	1925	1925	0
65	20240329	193300	865018711	1925	1925	1925	1925	0
66	20240329	193200	865018711	1925	1925	1925	1925	0
67	20240329	193100	865018711	1925	1925	1925	1925	0
68	20240329	193000	865018711	1925	1925	1925	1925	0
69	20240329	192900	865018711	1925	1925	1925	1925	0
70	20240329	192800	865018711	1925	1925	1925	1925	0
71	20240329	192700	865018711	1925	1925	1925	1925	0
72	20240329	192600	865018711	1925	1925	1925	1925	0
73	20240329	192500	865018711	1925	1925	1925	1925	0
74	20240329	192400	865018711	1925	1925	1925	1925	0
75	20240329	192300	865018711	1925	1925	1925	1925	0
76	20240329	192200	865018711	1925	1925	1925	1925	0
77	20240329	192100	865018711	1925	1925	1925	1925	0
78	20240329	192000	865018711	1925	1925	1925	1925	0
79	20240329	191900	865018711	1925	1925	1925	1925	0
80	20240329	191800	865018711	1925	1925	1925	1925	0
81	20240329	191700	865018711	1925	1925	1925	1925	0
82	20240329	191600	865018711	1925	1925	1925	1925	0
83	20240329	191500	865018711	1925	1925	1925	1925	0
84	20240329	191400	865018711	1925	1925	1925	1925	0
85	20240329	191300	865018711	1925	1925	1925	1925	0
86	20240329	191200	865018711	1925	1925	1925	1925	0
87	20240329	191100	865018711	1925	1925	1925	1925	0
88	20240329	191000	865018711	1925	1925	1925	1925	0
89	20240329	190900	865018711	1925	1925	1925	1925	0
90	20240329	190800	865018711	1925	1925	1925	1925	0
91	20240329	190700	865018711	1925	1925	1925	1925	0
92	20240329	190600	865018711	1925	1925	1925	1925	9801
93	20240329	190500	865018711	1925	1925	1925	1925	0
94	20240329	190400	865018711	1925	1925	1925	1925	0
95	20240329	190300	865018711	1925	1925	1925	1925	0
96	20240329	190200	865018711	1925	1925	1925	1925	0
97	20240329	190100	865018711	1925	1925	1925	1925	0
98	20240329	190000	865018711	1925	1925	1925	1925	0
99	20240329	185900	865018711	1925	1925	1925	1925	0
100	20240329	185800	865018711	1925	1925	1925	1925	0
101	20240329	185700	865018711	1925	1925	1925	1925	0
102	20240329	185600	865018711	1925	1925	1925	1925	0
103	20240329	185500	865018711	1925	1925	1925	1925	0
104	20240329	185400	865018711	1925	1925	1925	1925	0
105	20240329	185300	865018711	1925	1925	1925	1925	0
106	20240329	185200	865018711	1925	1925	1925	1925	0
107	20240329	185100	865018711	1925	1925	1925	1925	0
108	20240329	185000	865018711	1925	1925	1925	1925	0
109	20240329	184900	865018711	1925	1925	1925	1925	0
110	20240329	184800	865018711	1925	1925	1925	1925	0
111	20240329	184700	865018711	1925	1925	1925	1925	0
112	20240329	184600	865018711	1925	1925	1925	1925	0
113	20240329	184500	865018711	1925	1925	1925	1925	0
114	20240329	184400	865018711	1925	1925	1925	1925	0
115	20240329	184300	865018711	1925	1925	1925	1925	0
116	20240329	184200	865018711	1925	1925	1925	1925	0
117	20240329	184100	865018711	1925	1925	1925	1925	0
118	20240329	184000	865018711	1925	1925	1925	1925	0
119	20240329	183900	865018711	1925	1925	1925	1925	0
120	20240329	183800	865018711	1925	1925	1925	1925	0
121	20240329	183700	865018711	1925	1925	1925	1925	0
122	20240329	183600	865018711	1925	1925	1925	1925	9801
123	20240329	183500	865018711	1925	1925	1925	1925	0
124	20240329	183400	865018711	1925	1925	1925	1925	0
125	20240329	183300	865018711	1925	1925	1925	1925	0
126	20240329	183200	865018711	1925	1925	1925	1925	0
127	20240329	183100	865018711	1925	1925	1925	1925	0
128	20240329	183000	865018711	1925	1925	1925	1925	0
129	20240329	182900	865018711	1925	1925	1925	1925	0
130	20240329	182800	865018711	1925	1925	1925	1925	0
131	20240329	182700	865018711	1925	1925	1925	1925	0
132	20240329	182600	865018711	1925	1925	1925	1925	0
133	20240329	182500	865018711	1925	1925	1925	1925	0
134	20240329	182400	865018711	1925	1925	1925	1925	0
135	20240329	182300	865018711	1925	1925	1925	1925	0
136	20240329	182200	865018711	1925	1925	1925	1925	0
137	20240329	182100	865018711	1925	1925	1925	1925	0
138	20240329	182000	865018711	1925	1925	1925	1925	0
139	20240329	181900	865018711	1925	1925	1925	1925	0
140	20240329	181800	865018711	1925	1925	1925	1925	0
141	20240329	181700	865018711	1925	1925	1925	1925	0
142	20240329	181600	865018711	1925	1925	1925	1925	0
143	20240329	181500	865018711	1925	1925	1925	1925	0
144	20240329	181400	865018711	1925	1925	1925	1925	0
145	20240329	181300	865018711	1925	1925	1925	1925	0
146	20240329	181200	865018711	1925	1925	1925	1925	0
147	20240329	181100	865018711	1925	1925	1925	1925	0
148	20240329	181000	865018711	1925	1925	1925	1925	0
149	20240329	180900	865018711	1925	1925	1925	1925	0
150	20240329	180800	865018711	1925	1925	1925	1925	0
151	20240329	180700	865018711	1925	1925	1925	1925	0
152	20240329	180600	865018711	1925	1925	1925	1925	9801
153	20240329	180500	865018711	1925	1925	1925	1925	0
154	20240329	180400	865018711	1925	1925	1925	1925	0
155	20240329	180300	865018711	1925	1925	1925	1925	0
156	20240329	180200	865018711	1925	1925	1925	1925	0
157	20240329	180100	865018711	1925	1925	1925	1925	0
158	20240329	180000	865018711	1925	1925	1925	1925	0
159	20240329	175900	865018711	1925	1925	1925	1925	0
160	20240329	175800	865018711	1925	1925	1925	1925	0
161	20240329	175700	865018711	1925	1925	1925	1925	0
162	20240329	175600	865018711	1925	1925	1925	1925	0
163	20240329	175500	865018711	1925	1925	1925	1925	0
164	20240329	175400	865018711	1925	1925	1925	1925	0
165	20240329	175300	865018711	1925	1925	1925	1925	0
166	20240329	175200	865018711	1925	1925	1925	1925	0
167	20240329	175100	865018711	1925	1925	1925	1925	0
168	20240329	175000	865018711	1925	1925	1925	1925	0
169	20240329	174900	865018711	1925	1925	1925	1925	0
170	20240329	174800	865018711	1925	1925	1925	1925	0
171	20240329	174700	865018711	1925	1925	1925	1925	0
172	20240329	174600	865018711	1925	1925	1925	1925	0
173	20240329	174500	865018711	1925	1925	1925	1925	0
174	20240329	174400	865018711	1925	1925	1925	1925	0
175	20240329	174300	865018711	1925	1925	1925	1925	0
176	20240329	174200	865018711	1925	1925	1925	1925	0
177	20240329	174100	865018711	1925	1925	1925	1925	0
178	20240329	174000	865018711	1925	1925	1925	1925	0
179	20240329	173900	865018711	1925	1925	1925	1925	0
180	20240329	173800	865018711	1925	1925	1925	1925	0
181	20240329	173700	865018711	1925	1925	1925	1925	0
182	20240329	173600	865018711	1925	1925	1925	1925	9801
183	20240329	173500	865018711	1925	1925	1925	1925	0
184	20240329	173400	865018711	1925	1925	1925	1925	0
185	20240329	173300	865018711	1925	1925	1925	1925	0
186	20240329	173200	865018711	1925	1925	1925	1925	0
187	20240329	173100	865018711	1925	1925	1925	1925	0
188	20240329	173000	865018711	1925	1925	1925	1925	0
189	20240329	172900	865018711	1925	1925	1925	1925	0
190	20240329	172800	865018711	1925	1925	1925	1925	0
191	20240329	172700	865018711	1925	1925	1925	1925	0
192	20240329	172600	865018711	1925	1925	1925	1925	0
193	20240329	172500	865018711	1925	1925	1925	1925	0
194	20240329	172400	865018711	1925	1925	1925	1925	0
195	20240329	172300	865018711	1925	1925	1925	1925	0
196	20240329	172200	865018711	1925	1925	1925	1925	0
197	20240329	172100	865018711	1925	1925	1925	1925	0
198	20240329	172000	865018711	1925	1925	1925	1925	0
199	20240329	171900	865018711	1925	1925	1925	1925	0
200	20240329	171800	865018711	1925	1925	1925	1925	0
201	20240329	171700	865018711	1925	1925	1925	1925	0
202	20240329	171600	865018711	1925	1925	1925	1925	0
203	20240329	171500	865018711	1925	1925	1925	1925	0
204	20240329	171400	865018711	1925	1925	1925	1925	0
205	20240329	171300	865018711	1925	1925	1925	1925	0
206	20240329	171200	865018711	1925	1925	1925	1925	0
207	20240329	171100	865018711	1925	1925	1925	1925	0
208	20240329	171000	865018711	1925	1925	1925	1925	0
209	20240329	170900	865018711	1925	1925	1925	1925	0
210	20240329	170800	865018711	1925	1925	1925	1925	0
211	20240329	170700	865018711	1925	1925	1925	1925	0
212	20240329	170600	865018711	1925	1925	1925	1925	9801
213	20240329	170500	865018711	1925	1925	1925	1925	0
214	20240329	170400	865018711	1925	1925	1925	1925	0
215	20240329	170300	865018711	1925	1925	1925	1925	0
216	20240329	170200	865018711	1925	1925	1925	1925	0
217	20240329	170100	865018711	1925	1925	1925	1925	0
218	20240329	170000	865018711	1925	1925	1925	1925	0
219	20240329	165900	865018711	1925	1925	1925	1925	0
220	20240329	165800	865018711	1925	1925	1925	1925	0
221	20240329	165700	865018711	1925	1925	1925	1925	0
222	20240329	165600	865018711	1925	1925	1925	1925	0
223	20240329	165500	865018711	1925	1925	1925	1925	0
224	20240329	165400	865018711	1925	1925	1925	1925	0
225	20240329	165300	865018711	1925	1925	1925	1925	0
226	20240329	165200	865018711	1925	1925	1925	1925	0
227	20240329	165100	865018711	1925	1925	1925	1925	0
228	20240329	165000	865018711	1925	1925	1925	1925	0
229	20240329	164900	865018711	1925	1925	1925	1925	0
230	20240329	164800	865018711	1925	1925	1925	1925	0
231	20240329	164700	865018711	1925	1925	1925	1925	0
232	20240329	164600	865018711	1925	1925	1925	1925	0
233	20240329	164500	865018711	1925	1925	1925	1925	0
234	20240329	164400	865018711	1925	1925	1925	1925	0
235	20240329	164300	865018711	1925	1925	1925	1925	0
236	20240329	164200	865018711	1925	1925	1925	1925	0
237	20240329	164100	865018711	1925	1925	1925	1925	0
238	20240329	164000	865018711	1925	1925	1925	1925	0
239	20240329	163900	865018711	1925	1925	1925	1925	0
240	20240329	163800	865018711	1925	1925	1925	1925	0
241	20240329	163700	865018711	1925	1925	1925	1925	0
242	20240329	163600	865018711	1925	1925	1925	1925	9801
243	20240329	163500	865018711	1925	1925	1925	1925	0
244	20240329	163400	865018711	1925	1925	1925	1925	0
245	20240329	163300	865018711	1925	1925	1925	1925	0
246	20240329	163200	865018711	1925	1925	1925	1925	0
247	20240329	163100	865018711	1925	1925	1925	1925	0
248	20240329	163000	865018711	1925	1925	1925	1925	0
249	20240329	162900	865018711	1925	1925	1925	1925	0
250	20240329	162800	865018711	1925	1925	1925	1925	0
251	20240329	162700	865018711	1925	1925	1925	1925	0
252	20240329	162600	865018711	1925	1925	1925	1925	0
253	20240329	162500	865018711	1925	1925	1925	1925	0
254	20240329	162400	865018711	1925	1925	1925	1925	0
255	20240329	162300	865018711	1925	1925	1925	1925	0
256	20240329	162200	865018711	1925	1925	1925	1925	0
257	20240329	162100	865018711	1925	1925	1925	1925	0
258	20240329	162000	865018711	1925	1925	1925	1925	0
259	20240329	161900	865018711	1925	1925	1925	1925	0
260	20240329	161800	865018711	1925	1925	1925	1925	0
261	20240329	161700	865018711	1925	1925	1925	1925	0
262	20240329	161600	865018711	1925	1925	1925	1925	0
263	20240329	161500	865018711	1925	1925	1925	1925	0
264	20240329	161400	865018711	1925	1925	1925	1925	0
265	20240329	161300	865018711	1925	1925	1925	1925	0
266	20240329	161200	865018711	1925	1925	1925	1925	0
267	20240329	161100	865018711	1925	1925	1925	1925	0
268	20240329	161000	865018711	1925	1925	1925	1925	0
269	20240329	160900	865018711	1925	1925	1925	1925	0
270	20240329	160800	865018711	1925	1925	1925	1925	0
271	20240329	160700	865018711	1925	1925	1925	1925	0
272	20240329	160600	865018711	1925	1925	1925	1925	9801
273	20240329	160500	865018711	1925	1925	1925	1925	0
274	20240329	160400	865018711	1925	1925	1925	1925	0
275	20240329	160300	865018711	1925	1925	1925	1925	0
276	20240329	160200	865018711	1925	1925	1925	1925	0
277	20240329	160100	865018711	1925	1925	1925	1925	0
278	20240329	160000	865018711	1925	1925	1925	1925	0
279	20240329	155900	865018711	1925	1925	1925	1925	0
280	20240329	155800	865018711	1925	1925	1925	1925	0
281	20240329	155700	865018711	1925	1925	1925	1925	0
282	20240329	155600	865018711	1925	1925	1925	1925	0
283	20240329	155500	865018711	1925	1925	1925	1925	0
284	20240329	155400	865018711	1925	1925	1925	1925	0
285	20240329	155300	865018711	1925	1925	1925	1925	0
286	20240329	155200	865018711	1925	1925	1925	1925	0
287	20240329	155100	865018711	1925	1925	1925	1925	0
288	20240329	155000	865018711	1925	1925	1925	1925	0
289	20240329	154900	865018711	1925	1925	1925	1925	0
290	20240329	154800	865018711	1925	1925	1925	1925	0
291	20240329	154700	865018711	1925	1925	1925	1925	0
292	20240329	154600	865018711	1925	1925	1925	1925	0
293	20240329	154500	865018711	1925	1925	1925	1925	0
294	20240329	154400	865018711	1925	1925	1925	1925	0
295	20240329	154300	865018711	1925	1925	1925	1925	0
296	20240329	154200	865018711	1925	1925	1925	1925	0
297	20240329	154100	865018711	1925	1925	1925	1925	0
298	20240329	154000	865018711	1925	1925	1925	1925	0
299	20240329	153900	865018711	1925	1925	1925	1925	0
300	20240329	153800	865018711	1925	1925	1925	1925	0
301	20240329	153700	865018711	1925	1925	1925	1925	0
302	20240329	153600	865018711	1925	1925	1925	1925	9801
303	20240329	153500	865018711	1925	1925	1925	1925	0
304	20240329	153400	865018711	1925	1925	1925	1925	0
305	20240329	153300	865018711	1925	1925	1925	1925	0
306	20240329	153200	865018711	1925	1925	1925	1925	0
307	20240329	153100	865018711	1925	1925	1925	1925	0
308	20240329	153000	865018711	1925	1925	1925	1925	9801
309	20240329	152900	846151786	1932	1932	1932	1932	0
310	20240329	152800	846151786	1932	1932	1932	1932	0
311	20240329	152700	846151786	1932	1932	1932	1932	0
312	20240329	152600	846151786	1932	1932	1932	1932	0
313	20240329	152500	846151786	1932	1932	1932	1932	0
314	20240329	152400	846151786	1932	1932	1932	1932	0
315	20240329	152300	846151786	1932	1932	1932	1932	0
316	20240329	152200	846151786	1932	1932	1932	1932	0
317	20240329	152100	846151786	1932	1932	1932	1932	0
318	20240329	152000	846151786	1932	1932	1932	1932	0
319	20240329	151900	846151786	1932	1930	1933	1925	3147
320	20240329	151800	840090761	1929	1930	1930	1929	35
321	20240329	151700	840023244	1930	1930	1930	1930	0
322	20240329	151600	840023244	1930	1930	1930	1930	1
323	20240329	151500	840021314	1929	1925	1929	1925	312
324	20240329	151400	839419510	1925	1925	1925	1925	6827
325	20240329	151300	826277535	1929	1929	1929	1929	6
326	20240329	151200	826265961	1929	1929	1929	1929	6
327	20240329	151100	826254387	1924	1924	1924	1924	50
328	20240329	151000	826158187	1931	1931	1931	1931	518
329	20240329	150900	825157929	1931	1931	1931	1931	1
330	20240329	150800	825155998	1932	1929	1932	1924	2649
331	20240329	150700	820039459	1929	1923	1929	1919	1078
332	20240329	150600	817966463	1923	1923	1923	1923	0
333	20240329	150500	817966463	1923	1923	1923	1923	0
334	20240329	150400	817966463	1923	1923	1923	1923	0
335	20240329	150300	817966463	1923	1927	1927	1914	104
336	20240329	150200	817767367	1928	1921	1929	1914	1279
337	20240329	150100	815316203	1921	1921	1921	1921	7
338	20240329	150000	815302756	1921	1915	1922	1914	3784
339	20240329	145900	808059769	1928	1928	1928	1928	300
340	20240329	145800	807481369	1928	1928	1928	1928	1
341	20240329	145700	807479441	1929	1929	1929	1929	0
342	20240329	145600	807479441	1929	1929	1929	1929	140
343	20240329	145500	807209381	1930	1931	1931	1930	1986
344	20240329	145400	803375915	1930	1930	1930	1930	100
345	20240329	145300	803182915	1930	1930	1930	1930	5201
346	20240329	145200	793144985	1930	1930	1930	1930	0
347	20240329	145100	793144985	1930	1930	1930	1913	33
348	20240329	145000	793081485	1932	1932	1932	1932	0
349	20240329	144900	793081485	1932	1932	1932	1932	1
350	20240329	144800	793079553	1933	1933	1933	1933	0
351	20240329	144700	793079553	1933	1933	1933	1933	517
352	20240329	144600	792080192	1933	1923	1933	1923	301
353	20240329	144500	791501359	1933	1912	1934	1911	2071
354	20240329	144400	787542969	1912	1919	1919	1912	1822
355	20240329	144300	784059298	1912	1912	1912	1912	500
356	20240329	144200	783103298	1919	1916	1919	1913	7020
357	20240329	144100	769664278	1921	1921	1921	1921	1
358	20240329	144000	769662357	1915	1915	1915	1915	500
359	20240329	143900	768704857	1922	1922	1922	1922	1
360	20240329	143800	768702935	1923	1922	1923	1922	16
361	20240329	143700	768672181	1915	1915	1915	1915	684
362	20240329	143600	767362321	1915	1915	1915	1915	33
363	20240329	143500	767299126	1915	1921	1921	1915	3502
364	20240329	143400	760589730	1921	1918	1921	1915	676
365	20240329	143300	759294909	1918	1918	1918	1918	0
366	20240329	143200	759294909	1918	1922	1922	1918	72
367	20240329	143100	759156746	1922	1921	1922	1921	30
368	20240329	143000	759099115	1921	1922	1922	1921	6
369	20240329	142900	759087588	1921	1921	1921	1921	100
370	20240329	142800	758895488	1922	1922	1922	1922	0
371	20240329	142700	758895488	1922	1922	1922	1922	1
372	20240329	142600	758893566	1922	1921	1922	1914	1123
373	20240329	142500	756743475	1915	1918	1918	1915	140
374	20240329	142400	756475357	1922	1922	1922	1922	44
375	20240329	142300	756390789	1922	1922	1922	1922	100
376	20240329	142200	756198589	1922	1921	1922	1921	21
377	20240329	142100	756158247	1922	1920	1922	1920	1010
378	20240329	142000	754219027	1920	1920	1920	1920	2
379	20240329	141900	754215187	1920	1920	1920	1920	0
380	20240329	141800	754215187	1920	1921	1922	1920	465
381	20240329	141700	753322105	1920	1920	1920	1920	0
382	20240329	141600	753322105	1920	1922	1922	1920	1437
383	20240329	141500	750562768	1922	1922	1922	1922	2
384	20240329	141400	750558924	1931	1931	1931	1931	0
385	20240329	141300	750558924	1931	1931	1931	1931	0
386	20240329	141200	750558924	1931	1931	1931	1931	778
387	20240329	141100	749056606	1931	1931	1931	1931	500
388	20240329	141000	748091106	1931	1929	1931	1929	337
389	20240329	140900	747441003	1929	1922	1929	1922	2000
390	20240329	140800	743585103	1922	1920	1922	1920	1643
391	20240329	140700	740428773	1922	1916	1922	1915	3700
392	20240329	140600	733324763	1917	1912	1920	1912	7120
393	20240329	140500	719662308	1912	1912	1917	1905	11489
394	20240329	140400	697744381	1917	1914	1917	1914	502
395	20240329	140300	696783550	1911	1911	1911	1911	0
396	20240329	140200	696783550	1911	1916	1916	1911	16153
397	20240329	140100	665868108	1920	1916	1920	1916	16
398	20240329	140000	665837448	1916	1920	1920	1916	1108
399	20240329	135900	663714428	1920	1920	1920	1920	200
400	20240329	135800	663330428	1920	1920	1920	1915	702
401	20240329	135700	661985088	1920	1920	1920	1920	5
402	20240329	135600	661975488	1920	1920	1922	1914	2831
403	20240329	135500	656537162	1920	1920	1920	1920	65
404	20240329	135400	656412362	1920	1921	1921	1920	61
405	20240329	135300	656295232	1915	1917	1921	1915	392
406	20240329	135200	655543888	1911	1914	1917	1911	381
407	20240329	135100	654814612	1914	1914	1916	1914	122
408	20240329	135000	654581094	1914	1917	1917	1913	2727
409	20240329	134900	649359902	1917	1918	1918	1917	20
410	20240329	134800	649321552	1919	1921	1921	1913	1193
411	20240329	134700	647031639	1913	1913	1913	1912	1600
412	20240329	134600	643971139	1912	1913	1930	1912	2964
413	20240329	134500	638292184	1916	1916	1916	1916	20
414	20240329	134400	638253864	1916	1913	1917	1909	13048
415	20240329	134300	613320998	1913	1924	1924	1913	1406
416	20240329	134200	610631309	1914	1924	1924	1913	2021
417	20240329	134100	606765085	1913	1925	1925	1913	2006
418	20240329	134000	602927535	1915	1935	1935	1915	902
419	20240329	133900	601193038	1935	1935	1935	1935	1
420	20240329	133800	601191103	1931	1925	1931	1925	93
421	20240329	133700	601011526	1915	1936	1936	1915	12009
422	20240329	133600	577943441	1923	1922	1937	1921	2902
423	20240329	133500	572362173	1930	1937	1937	1921	715
424	20240329	133400	570987853	1921	1937	1937	1921	1008
425	20240329	133300	569051254	1920	1926	1941	1920	9484
426	20240329	133200	550824753	1930	1930	1930	1927	3930
427	20240329	133100	543241053	1933	1942	1947	1933	872
428	20240329	133000	541547911	1937	1948	1949	1937	10759
429	20240329	132900	520705976	1949	1937	1949	1937	4167
430	20240329	132800	512633803	1937	1937	1937	1935	6479
431	20240329	132700	500084678	1937	1952	1952	1936	2721
432	20240329	132600	494811011	1952	1952	1952	1945	638
433	20240329	132500	493568599	1951	1953	1953	1951	225
434	20240329	132400	493129400	1958	1958	1958	1958	1
435	20240329	132300	493127442	1959	1962	1962	1950	5146
436	20240329	132200	483090252	1964	1956	1971	1950	8494
437	20240329	132100	466521262	1976	1958	1976	1957	73
438	20240329	132000	466378341	1977	1979	1979	1958	790
439	20240329	131900	464823025	1979	1957	1979	1957	891
440	20240329	131800	463078776	1950	1957	1957	1950	7364
441	20240329	131700	448713721	1957	1957	1957	1957	60
442	20240329	131600	448596301	1958	1958	1958	1958	260
443	20240329	131500	448087221	1958	1958	1958	1958	80
444	20240329	131400	447930581	1959	1961	1961	1958	11036
445	20240329	131300	426301999	1963	1965	1965	1961	3733
446	20240329	131200	418979125	1970	1970	1970	1970	1
447	20240329	131100	418977155	1972	1967	1972	1964	372
448	20240329	131000	418246372	1974	1974	1974	1974	0
449	20240329	130900	418246372	1974	1974	1974	1974	1
450	20240329	130800	418244398	1973	1973	1973	1973	0
451	20240329	130700	418244398	1973	1973	1973	1973	0
452	20240329	130600	418244398	1973	1973	1973	1973	1
453	20240329	130500	418242425	1966	1966	1966	1966	1000
454	20240329	130400	416276425	1964	1964	1964	1964	0
455	20240329	130300	416276425	1964	1964	1964	1964	90
456	20240329	130200	416099665	1976	1976	1976	1976	1
457	20240329	130100	416097689	1977	1977	1977	1977	1
458	20240329	130000	416095712	1970	1979	1979	1970	5460
459	20240329	125900	405337387	1981	1980	1981	1980	6
460	20240329	125800	405325506	1980	1981	1981	1980	127
461	20240329	125700	405073937	1981	1981	1981	1981	1
462	20240329	125600	405071956	1990	1990	1990	1990	0
463	20240329	125500	405071956	1990	1990	1990	1990	0
464	20240329	125400	405071956	1990	1990	1990	1990	1
465	20240329	125300	405069966	1992	1992	1992	1992	1
466	20240329	125200	405067974	1994	1994	1994	1994	0
467	20240329	125100	405067974	1994	1994	1994	1994	0
468	20240329	125000	405067974	1994	1994	1994	1994	0
469	20240329	124900	405067974	1994	1994	1994	1994	1
470	20240329	124800	405065980	1999	1999	1999	1999	0
471	20240329	124700	405065980	1999	1999	1999	1999	0
472	20240329	124600	405065980	1999	1999	1999	1999	0
473	20240329	124500	405065980	1999	1978	1999	1978	24
474	20240329	124400	405018361	1978	1976	1978	1976	650
475	20240329	124300	403733745	1976	1972	1976	1972	1130
476	20240329	124200	401503438	1974	1973	1974	1973	600
477	20240329	124100	400319263	1973	1973	1973	1973	0
478	20240329	124000	400319263	1973	1973	1973	1973	0
479	20240329	123900	400319263	1973	1972	1973	1968	103
480	20240329	123800	400116545	1974	1976	1976	1973	6
481	20240329	123700	400104696	1976	1976	1976	1976	1
482	20240329	123600	400102720	1975	1977	1977	1975	16
483	20240329	123500	400071110	1977	1997	1998	1977	157
484	20240329	123400	399757555	1999	1999	1999	1999	0
485	20240329	123300	399757555	1999	1999	1999	1999	0
486	20240329	123200	399757555	1999	1994	2000	1994	526
487	20240329	123100	398707568	1995	1995	1995	1995	1
488	20240329	123000	398705573	1970	1970	1970	1970	510
489	20240329	122900	397700873	1970	1969	1970	1969	930
490	20240329	122800	395868817	1970	1970	1970	1970	101
491	20240329	122700	395669847	1969	1966	1969	1960	2220
492	20240329	122600	391317426	1970	1970	1970	1970	60
493	20240329	122500	391199226	1970	1967	1970	1967	1285
494	20240329	122400	388669558	1967	1967	1967	1967	0
495	20240329	122300	388669558	1967	1967	1967	1967	10
496	20240329	122200	388649888	1967	1965	1967	1961	4121
497	20240329	122100	380567336	1967	1967	1967	1967	1
498	20240329	122000	380565369	1967	1967	1967	1967	24
499	20240329	121900	380518161	1967	1967	1970	1967	14
500	20240329	121800	380490620	1967	1967	1967	1967	0
501	20240329	121700	380490620	1967	1967	1970	1967	14
502	20240329	121600	380463055	1970	1967	1970	1967	1000
503	20240329	121500	378494858	1967	1967	1967	1967	100
504	20240329	121400	378298158	1970	1968	1970	1968	623
505	20240329	121300	377071129	1969	1969	1969	1969	100
506	20240329	121200	376874229	1969	1969	1969	1969	77
507	20240329	121100	376722616	1969	1968	1969	1962	795
508	20240329	121000	375161275	1968	1968	1968	1968	100
509	20240329	120900	374964475	1968	1968	1968	1968	500
510	20240329	120800	373980475	1968	1964	1968	1963	723
511	20240329	120700	372561161	1964	1970	1970	1964	711
512	20240329	120600	371163652	1970	1970	1970	1970	0
513	20240329	120500	371163652	1970	1977	1977	1970	8252
514	20240329	120400	354873157	1983	1983	1983	1983	5
515	20240329	120300	354863242	1976	1982	1982	1976	849
516	20240329	120200	353185415	1983	1984	1984	1983	24
517	20240329	120100	353137821	1984	1980	1993	1980	5
518	20240329	120000	353127889	1980	1979	1980	1979	2
519	20240329	115900	353123930	1979	1996	1996	1979	5
520	20240329	115800	353113967	1996	1981	1997	1979	963
521	20240329	115700	351207485	1981	1981	1981	1981	3
522	20240329	115600	351201542	1997	1997	1998	1980	6
523	20240329	115500	351189610	1979	1997	1997	1978	728
524	20240329	115400	349749581	1985	1975	1985	1975	629
525	20240329	115300	348506366	1975	1977	1977	1975	682
526	20240329	115200	347158937	1984	1975	1984	1975	468
527	20240329	115100	346234162	1976	1984	1984	1975	6699
528	20240329	115000	332966774	1986	1987	1990	1985	336
529	20240329	114900	332298538	1987	1990	1990	1983	3371
530	20240329	114800	325608672	1989	1989	1998	1986	1802
531	20240329	114700	322028143	1989	1992	1993	1988	8556
532	20240329	114600	304998141	1994	1997	1997	1993	3856
533	20240329	114500	297304779	1999	1999	1999	1999	31
534	20240329	114400	297242810	1999	1999	1999	1999	1
535	20240329	114300	297240811	1998	1998	1998	1998	0
536	20240329	114200	297240811	1998	1999	1999	1998	2750
537	20240329	114100	291746061	2000	2000	2000	2000	3800
538	20240329	114000	284146061	2010	2010	2010	2005	2487
539	20240329	113900	279154191	2010	2010	2010	2010	0
540	20240329	113800	279154191	2010	2010	2010	2010	100
541	20240329	113700	278953191	2010	2010	2010	2010	1
542	20240329	113600	278951181	2015	2015	2015	2015	150
543	20240329	113500	278648931	2015	2015	2015	2015	1700
544	20240329	113400	275223431	2015	2015	2015	2015	0
545	20240329	113300	275223431	2015	2015	2015	2015	1
546	20240329	113200	275221416	2000	2000	2000	2000	5000
547	20240329	113100	265221416	2010	2010	2010	2000	6772
548	20240329	113000	251670691	2015	2015	2015	2015	0
549	20240329	112900	251670691	2015	2015	2015	2015	0
550	20240329	112800	251670691	2015	2015	2015	2015	0
551	20240329	112700	251670691	2015	2015	2015	2015	0
552	20240329	112600	251670691	2015	2015	2015	2015	0
553	20240329	112500	251670691	2015	2015	2015	2015	736
554	20240329	112400	250187651	2015	2015	2015	2015	0
555	20240329	112300	250187651	2015	2015	2015	2015	1
556	20240329	112200	250185636	2005	2015	2015	2005	4671
557	20240329	112100	240805281	2000	2005	2005	2000	377
558	20240329	112000	240050811	2005	2010	2015	2005	4000
559	20240329	111900	232026346	2010	2010	2010	2010	0
560	20240329	111800	232026346	2010	2010	2010	2010	1
561	20240329	111700	232024336	2000	2000	2000	2000	0
562	20240329	111600	232024336	2000	2000	2000	2000	1
563	20240329	111500	232022336	2005	2005	2005	2005	126
564	20240329	111400	231769706	2000	2005	2005	2000	81
565	20240329	111300	231607326	2005	2005	2005	2005	1
566	20240329	111200	231605321	2000	2000	2000	2000	0
567	20240329	111100	231605321	2000	2000	2000	2000	29
568	20240329	111000	231547321	2005	2005	2005	2005	6
569	20240329	110900	231535291	2010	2010	2010	2010	13
570	20240329	110800	231509161	2010	2010	2010	2010	1
571	20240329	110700	231507151	2000	2005	2010	2000	2742
572	20240329	110600	226017131	2010	2010	2010	2010	0
573	20240329	110500	226017131	2010	2010	2010	2010	0
574	20240329	110400	226017131	2010	2010	2010	2010	510
575	20240329	110300	224992031	2010	2010	2010	2010	0
576	20240329	110200	224992031	2010	2010	2010	2010	2
577	20240329	110100	224988011	2015	2015	2015	2015	0
578	20240329	110000	224988011	2015	2015	2015	2015	0
579	20240329	105900	224988011	2015	2015	2015	2015	0
580	20240329	105800	224988011	2015	2020	2020	2015	21
581	20240329	105700	224945596	2020	2020	2020	2020	101
582	20240329	105600	224741576	2020	2010	2020	2000	112
583	20240329	105500	224516426	2020	2020	2020	2010	3503
584	20240329	105400	217475356	2010	2020	2020	2010	1614
585	20240329	105300	214215186	2020	2005	2020	2005	51
586	20240329	105200	214112916	2020	2020	2020	2010	17
587	20240329	105100	214078586	2020	2020	2020	2020	0
588	20240329	105000	214078586	2020	2020	2020	2020	0
589	20240329	104900	214078586	2020	2020	2020	2020	0
590	20240329	104800	214078586	2020	2020	2020	2020	679
591	20240329	104700	212707006	2020	2020	2020	2020	0
592	20240329	104600	212707006	2020	2010	2020	1999	4961
593	20240329	104500	202772337	2020	2020	2020	2020	0
594	20240329	104400	202772337	2020	2010	2020	2010	168
595	20240329	104300	202434647	2020	2020	2020	2020	0
596	20240329	104200	202434647	2020	2020	2020	2020	0
597	20240329	104100	202434647	2020	2020	2020	2020	1
598	20240329	104000	202432627	2020	2020	2020	2020	500
599	20240329	103900	201422627	2020	2010	2020	2010	2186
600	20240329	103800	197028757	2010	2010	2010	2010	498
601	20240329	103700	196027777	2005	2005	2005	2005	0
602	20240329	103600	196027777	2005	2005	2005	2005	827
603	20240329	103500	194369642	2000	2000	2000	2000	0
604	20240329	103400	194369642	2000	2000	2000	2000	0
605	20240329	103300	194369642	2000	2000	2000	2000	40
606	20240329	103200	194289642	2000	2000	2000	2000	0
607	20240329	103100	194289642	2000	2005	2005	2000	238
608	20240329	103000	193813202	2010	2010	2010	2010	37
609	20240329	102900	193738832	2010	2010	2010	2010	0
610	20240329	102800	193738832	2010	2010	2010	2010	0
611	20240329	102700	193738832	2010	2010	2010	2010	200
612	20240329	102600	193336832	2010	2010	2010	2010	1
613	20240329	102500	193334822	2000	2000	2000	2000	10
614	20240329	102400	193314822	2000	2000	2000	2000	2757
615	20240329	102300	187800822	2000	2000	2000	2000	445
616	20240329	102200	186910822	2005	2005	2005	2005	15
617	20240329	102100	186880747	2005	2005	2005	2005	3456
618	20240329	102000	179951467	2005	2005	2005	2005	0
619	20240329	101900	179951467	2005	2010	2020	2005	14207
620	20240329	101800	151272412	2005	2005	2005	2005	590
621	20240329	101700	150089462	2010	2010	2010	2010	0
622	20240329	101600	150089462	2010	2010	2010	2010	0
623	20240329	101500	150089462	2010	2000	2010	2000	101
624	20240329	101400	149887452	2000	2000	2000	2000	0
625	20240329	101300	149887452	2000	2000	2000	2000	400
626	20240329	101200	149087452	2000	2010	2010	2000	189
627	20240329	101100	148709442	2010	2010	2010	2010	0
628	20240329	101000	148709442	2010	2010	2010	2010	0
629	20240329	100900	148709442	2010	2010	2010	2010	0
630	20240329	100800	148709442	2010	2010	2010	2010	3715
631	20240329	100700	141242292	2010	2010	2010	2010	0
632	20240329	100600	141242292	2010	2010	2010	2010	0
633	20240329	100500	141242292	2010	2010	2010	2010	9
634	20240329	100400	141224202	2010	2010	2010	2010	431
635	20240329	100300	140357892	2015	2015	2015	2015	0
636	20240329	100200	140357892	2015	2015	2015	2015	0
637	20240329	100100	140357892	2015	2015	2015	2015	0
638	20240329	100000	140357892	2015	2015	2015	2015	55
639	20240329	095900	140247067	2015	2005	2015	2005	2027
640	20240329	095800	136182742	2005	2005	2005	2005	0
641	20240329	095700	136182742	2005	2005	2005	2005	499
642	20240329	095600	135182247	2005	2005	2005	2005	1003
643	20240329	095500	133171232	2005	2005	2005	2005	5
644	20240329	095400	133161207	1997	1997	1997	1997	1500
645	20240329	095300	130165707	1997	2000	2000	1997	2000
646	20240329	095200	126169428	2000	2000	2000	2000	1459
647	20240329	095100	123251428	2005	2005	2005	2005	123
648	20240329	095000	123004813	2005	2005	2005	2005	805
649	20240329	094900	121390788	2010	2010	2010	2010	1271
650	20240329	094800	118836078	2010	2010	2010	2010	0
651	20240329	094700	118836078	2010	2015	2015	2010	1054
652	20240329	094600	116712538	2015	2015	2015	2015	0
653	20240329	094500	116712538	2015	2010	2015	2010	2489
654	20240329	094400	111709643	2015	2010	2015	2010	11
655	20240329	094300	111687528	2010	2010	2010	2010	31
656	20240329	094200	111625218	2020	2020	2020	2020	0
657	20240329	094100	111625218	2020	2020	2020	2020	1
658	20240329	094000	111623198	2015	2015	2015	2015	1014
659	20240329	093900	109579988	2015	2015	2020	2015	19
660	20240329	093800	109541698	2010	2015	2015	2010	150
661	20240329	093700	109239453	2015	2010	2015	2010	1802
662	20240329	093600	105615923	2010	2010	2010	2010	1
663	20240329	093500	105613913	2005	2005	2005	2005	41
664	20240329	093400	105531708	2005	2005	2005	2005	1
665	20240329	093300	105529703	2000	2000	2000	1998	363
666	20240329	093200	104803899	2000	2000	2000	1996	202
667	20240329	093100	104399903	2005	2005	2005	2005	0
668	20240329	093000	104399903	2005	1997	2005	1995	51
669	20240329	092900	104298118	2005	2010	2010	1995	572
670	20240329	092800	103156664	2010	1998	2010	1996	1500
671	20240329	092700	100162569	1996	1996	1996	1996	0
672	20240329	092600	100162569	1996	1997	1997	1996	1000
673	20240329	092500	98166533	1996	1996	1996	1996	0
674	20240329	092400	98166533	1996	1997	1997	1996	100
675	20240329	092300	97966913	1999	1998	1999	1998	515
676	20240329	092200	96937873	1998	1998	1998	1998	1
677	20240329	092100	96935875	1998	1994	1998	1994	804
678	20240329	092000	95332287	1995	1999	1999	1995	804
679	20240329	091900	93727895	1999	1999	1999	1999	107
680	20240329	091800	93514002	1994	2000	2000	1994	106
681	20240329	091700	93302632	1992	1994	1994	1991	284
682	20240329	091600	92736788	1991	1995	1995	1991	1100
683	20240329	091500	90546242	1992	1992	1992	1992	0
684	20240329	091400	90546242	1992	1996	1996	1992	1726
685	20240329	091300	87107132	1993	2005	2005	1993	5583
686	20240329	091200	75965621	2000	2000	2000	2000	0
687	20240329	091100	75965621	2000	2000	2000	2000	1128
688	20240329	091000	73709621	2010	2010	2010	2000	746
689	20240329	090900	72210311	2010	2030	2035	2010	2577
690	20240329	090800	67012441	2035	2015	2035	2015	3955
691	20240329	090700	58999486	2015	2000	2015	1995	16648
692	20240329	090600	25693031	2000	1995	2000	1994	1220
693	20240329	090500	23256206	1993	1994	1994	1993	1779
694	20240329	090400	19708980	2000	2000	2000	2000	5
695	20240329	090300	19698980	2010	1993	2010	1993	1273
696	20240329	090200	17161857	1993	1988	1993	1988	2247
697	20240329	090100	12694099	1988	1999	2005	1988	5285
698	20240329	090000	2155016	2000	1988	2000	1988	1084