KissMeData/016100/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185500	23446396	1951	1951	1951	1951	161
3	20240327	185400	23446396	1951	1951	1951	1951	0
4	20240327	185300	23446396	1951	1951	1951	1951	0
5	20240327	185200	23446396	1951	1951	1951	1951	0
6	20240327	185100	23446396	1951	1951	1951	1951	0
7	20240327	185000	23446396	1951	1951	1951	1951	0
8	20240327	184900	23446396	1951	1951	1951	1951	0
9	20240327	184800	23446396	1951	1951	1951	1951	0
10	20240327	184700	23446396	1951	1951	1951	1951	0
11	20240327	184600	23446396	1951	1951	1951	1951	0
12	20240327	184500	23446396	1951	1951	1951	1951	0
13	20240327	184400	23446396	1951	1951	1951	1951	0
14	20240327	184300	23446396	1951	1951	1951	1951	0
15	20240327	184200	23446396	1951	1951	1951	1951	0
16	20240327	184100	23446396	1951	1951	1951	1951	0
17	20240327	184000	23446396	1951	1951	1951	1951	0
18	20240327	183900	23446396	1951	1951	1951	1951	0
19	20240327	183800	23446396	1951	1951	1951	1951	0
20	20240327	183700	23446396	1951	1951	1951	1951	0
21	20240327	183600	23446396	1951	1951	1951	1951	0
22	20240327	183500	23446396	1951	1951	1951	1951	0
23	20240327	183400	23446396	1951	1951	1951	1951	0
24	20240327	183300	23446396	1951	1951	1951	1951	0
25	20240327	183200	23446396	1951	1951	1951	1951	0
26	20240327	183100	23446396	1951	1951	1951	1951	0
27	20240327	183000	23446396	1951	1951	1951	1951	0
28	20240327	182900	23446396	1951	1951	1951	1951	0
29	20240327	182800	23446396	1951	1951	1951	1951	0
30	20240327	182700	23446396	1951	1951	1951	1951	0
31	20240327	182600	23446396	1951	1951	1951	1951	0
32	20240327	182500	23446396	1951	1951	1951	1951	161
33	20240327	182400	23446396	1951	1951	1951	1951	0
34	20240327	182300	23446396	1951	1951	1951	1951	0
35	20240327	182200	23446396	1951	1951	1951	1951	0
36	20240327	182100	23446396	1951	1951	1951	1951	0
37	20240327	182000	23446396	1951	1951	1951	1951	0
38	20240327	181900	23446396	1951	1951	1951	1951	0
39	20240327	181800	23446396	1951	1951	1951	1951	0
40	20240327	181700	23446396	1951	1951	1951	1951	0
41	20240327	181600	23446396	1951	1951	1951	1951	0
42	20240327	181500	23446396	1951	1951	1951	1951	0
43	20240327	181400	23446396	1951	1951	1951	1951	0
44	20240327	181300	23446396	1951	1951	1951	1951	0
45	20240327	181200	23446396	1951	1951	1951	1951	0
46	20240327	181100	23446396	1951	1951	1951	1951	0
47	20240327	181000	23446396	1951	1951	1951	1951	0
48	20240327	180900	23446396	1951	1951	1951	1951	0
49	20240327	180800	23446396	1951	1951	1951	1951	0
50	20240327	180700	23446396	1951	1951	1951	1951	0
51	20240327	180600	23446396	1951	1951	1951	1951	0
52	20240327	180500	23446396	1951	1951	1951	1951	0
53	20240327	180400	23446396	1951	1951	1951	1951	0
54	20240327	180300	23446396	1951	1951	1951	1951	0
55	20240327	180200	23446396	1951	1951	1951	1951	0
56	20240327	180100	23446396	1951	1951	1951	1951	0
57	20240327	180000	23446396	1951	1951	1951	1951	0
58	20240327	175900	23446396	1951	1951	1951	1951	0
59	20240327	175800	23446396	1951	1951	1951	1951	0
60	20240327	175700	23446396	1951	1951	1951	1951	0
61	20240327	175600	23446396	1951	1951	1951	1951	0
62	20240327	175500	23446396	1951	1951	1951	1951	161
63	20240327	175400	23446396	1951	1951	1951	1951	0
64	20240327	175300	23446396	1951	1951	1951	1951	0
65	20240327	175200	23446396	1951	1951	1951	1951	0
66	20240327	175100	23446396	1951	1951	1951	1951	0
67	20240327	175000	23446396	1951	1951	1951	1951	0
68	20240327	174900	23446396	1951	1951	1951	1951	0
69	20240327	174800	23446396	1951	1951	1951	1951	0
70	20240327	174700	23446396	1951	1951	1951	1951	0
71	20240327	174600	23446396	1951	1951	1951	1951	0
72	20240327	174500	23446396	1951	1951	1951	1951	0
73	20240327	174400	23446396	1951	1951	1951	1951	0
74	20240327	174300	23446396	1951	1951	1951	1951	0
75	20240327	174200	23446396	1951	1951	1951	1951	0
76	20240327	174100	23446396	1951	1951	1951	1951	0
77	20240327	174000	23446396	1951	1951	1951	1951	0
78	20240327	173900	23446396	1951	1951	1951	1951	0
79	20240327	173800	23446396	1951	1951	1951	1951	0
80	20240327	173700	23446396	1951	1951	1951	1951	0
81	20240327	173600	23446396	1951	1951	1951	1951	0
82	20240327	173500	23446396	1951	1951	1951	1951	0
83	20240327	173400	23446396	1951	1951	1951	1951	0
84	20240327	173300	23446396	1951	1951	1951	1951	0
85	20240327	173200	23446396	1951	1951	1951	1951	0
86	20240327	173100	23446396	1951	1951	1951	1951	0
87	20240327	173000	23446396	1951	1951	1951	1951	0
88	20240327	172900	23446396	1951	1951	1951	1951	0
89	20240327	172800	23446396	1951	1951	1951	1951	0
90	20240327	172700	23446396	1951	1951	1951	1951	0
91	20240327	172600	23446396	1951	1951	1951	1951	0
92	20240327	172500	23446396	1951	1951	1951	1951	161
93	20240327	172400	23446396	1951	1951	1951	1951	0
94	20240327	172300	23446396	1951	1951	1951	1951	0
95	20240327	172200	23446396	1951	1951	1951	1951	0
96	20240327	172100	23446396	1951	1951	1951	1951	0
97	20240327	172000	23446396	1951	1951	1951	1951	0
98	20240327	171900	23446396	1951	1951	1951	1951	0
99	20240327	171800	23446396	1951	1951	1951	1951	0
100	20240327	171700	23446396	1951	1951	1951	1951	0
101	20240327	171600	23446396	1951	1951	1951	1951	0
102	20240327	171500	23446396	1951	1951	1951	1951	0
103	20240327	171400	23446396	1951	1951	1951	1951	0
104	20240327	171300	23446396	1951	1951	1951	1951	0
105	20240327	171200	23446396	1951	1951	1951	1951	0
106	20240327	171100	23446396	1951	1951	1951	1951	0
107	20240327	171000	23446396	1951	1951	1951	1951	0
108	20240327	170900	23446396	1951	1951	1951	1951	0
109	20240327	170800	23446396	1951	1951	1951	1951	0
110	20240327	170700	23446396	1951	1951	1951	1951	0
111	20240327	170600	23446396	1951	1951	1951	1951	0
112	20240327	170500	23446396	1951	1951	1951	1951	0
113	20240327	170400	23446396	1951	1951	1951	1951	0
114	20240327	170300	23446396	1951	1951	1951	1951	0
115	20240327	170200	23446396	1951	1951	1951	1951	0
116	20240327	170100	23446396	1951	1951	1951	1951	0
117	20240327	170000	23446396	1951	1951	1951	1951	0
118	20240327	165900	23446396	1951	1951	1951	1951	0
119	20240327	165800	23446396	1951	1951	1951	1951	0
120	20240327	165700	23446396	1951	1951	1951	1951	0
121	20240327	165600	23446396	1951	1951	1951	1951	0
122	20240327	165500	23446396	1951	1951	1951	1951	161
123	20240327	165400	23446396	1951	1951	1951	1951	0
124	20240327	165300	23446396	1951	1951	1951	1951	0
125	20240327	165200	23446396	1951	1951	1951	1951	0
126	20240327	165100	23446396	1951	1951	1951	1951	0
127	20240327	165000	23446396	1951	1951	1951	1951	0
128	20240327	164900	23446396	1951	1951	1951	1951	0
129	20240327	164800	23446396	1951	1951	1951	1951	0
130	20240327	164700	23446396	1951	1951	1951	1951	0
131	20240327	164600	23446396	1951	1951	1951	1951	0
132	20240327	164500	23446396	1951	1951	1951	1951	0
133	20240327	164400	23446396	1951	1951	1951	1951	0
134	20240327	164300	23446396	1951	1951	1951	1951	0
135	20240327	164200	23446396	1951	1951	1951	1951	0
136	20240327	164100	23446396	1951	1951	1951	1951	0
137	20240327	164000	23446396	1951	1951	1951	1951	0
138	20240327	163900	23446396	1951	1951	1951	1951	0
139	20240327	163800	23446396	1951	1951	1951	1951	0
140	20240327	163700	23446396	1951	1951	1951	1951	0
141	20240327	163600	23446396	1951	1951	1951	1951	0
142	20240327	163500	23446396	1951	1951	1951	1951	0
143	20240327	163400	23446396	1951	1951	1951	1951	0
144	20240327	163300	23446396	1951	1951	1951	1951	0
145	20240327	163200	23446396	1951	1951	1951	1951	0
146	20240327	163100	23446396	1951	1951	1951	1951	0
147	20240327	163000	23446396	1951	1951	1951	1951	0
148	20240327	162900	23446396	1951	1951	1951	1951	0
149	20240327	162800	23446396	1951	1951	1951	1951	0
150	20240327	162700	23446396	1951	1951	1951	1951	0
151	20240327	162600	23446396	1951	1951	1951	1951	0
152	20240327	162500	23446396	1951	1951	1951	1951	161
153	20240327	162400	23446396	1951	1951	1951	1951	0
154	20240327	162300	23446396	1951	1951	1951	1951	0
155	20240327	162200	23446396	1951	1951	1951	1951	0
156	20240327	162100	23446396	1951	1951	1951	1951	0
157	20240327	162000	23446396	1951	1951	1951	1951	0
158	20240327	161900	23446396	1951	1951	1951	1951	0
159	20240327	161800	23446396	1951	1951	1951	1951	0
160	20240327	161700	23446396	1951	1951	1951	1951	0
161	20240327	161600	23446396	1951	1951	1951	1951	0
162	20240327	161500	23446396	1951	1951	1951	1951	0
163	20240327	161400	23446396	1951	1951	1951	1951	0
164	20240327	161300	23446396	1951	1951	1951	1951	0
165	20240327	161200	23446396	1951	1951	1951	1951	0
166	20240327	161100	23446396	1951	1951	1951	1951	0
167	20240327	161000	23446396	1951	1951	1951	1951	0
168	20240327	160900	23446396	1951	1951	1951	1951	0
169	20240327	160800	23446396	1951	1951	1951	1951	0
170	20240327	160700	23446396	1951	1951	1951	1951	0
171	20240327	160600	23446396	1951	1951	1951	1951	0
172	20240327	160500	23446396	1951	1951	1951	1951	0
173	20240327	160400	23446396	1951	1951	1951	1951	0
174	20240327	160300	23446396	1951	1951	1951	1951	0
175	20240327	160200	23446396	1951	1951	1951	1951	0
176	20240327	160100	23446396	1951	1951	1951	1951	0
177	20240327	160000	23446396	1951	1951	1951	1951	0
178	20240327	155900	23446396	1951	1951	1951	1951	0
179	20240327	155800	23446396	1951	1951	1951	1951	0
180	20240327	155700	23446396	1951	1951	1951	1951	0
181	20240327	155600	23446396	1951	1951	1951	1951	0
182	20240327	155500	23446396	1951	1951	1951	1951	161
183	20240327	155400	23446396	1951	1951	1951	1951	0
184	20240327	155300	23446396	1951	1951	1951	1951	0
185	20240327	155200	23446396	1951	1951	1951	1951	0
186	20240327	155100	23446396	1951	1951	1951	1951	0
187	20240327	155000	23446396	1951	1951	1951	1951	0
188	20240327	154900	23446396	1951	1951	1951	1951	0
189	20240327	154800	23446396	1951	1951	1951	1951	0
190	20240327	154700	23446396	1951	1951	1951	1951	0
191	20240327	154600	23446396	1951	1951	1951	1951	0
192	20240327	154500	23446396	1951	1951	1951	1951	0
193	20240327	154400	23446396	1951	1951	1951	1951	0
194	20240327	154300	23446396	1951	1951	1951	1951	0
195	20240327	154200	23446396	1951	1951	1951	1951	0
196	20240327	154100	23446396	1951	1951	1951	1951	0
197	20240327	154000	23446396	1951	1951	1951	1951	0
198	20240327	153900	23446396	1951	1951	1951	1951	0
199	20240327	153800	23446396	1951	1951	1951	1951	0
200	20240327	153700	23446396	1951	1951	1951	1951	0
201	20240327	153600	23446396	1951	1951	1951	1951	0
202	20240327	153500	23446396	1951	1951	1951	1951	0
203	20240327	153400	23446396	1951	1951	1951	1951	0
204	20240327	153300	23446396	1951	1951	1951	1951	0
205	20240327	153200	23446396	1951	1951	1951	1951	0
206	20240327	153100	23446396	1951	1951	1951	1951	0
207	20240327	153000	23446396	1951	1951	1951	1951	161
208	20240327	152900	23132285	1976	1976	1976	1976	0
209	20240327	152800	23132285	1976	1976	1976	1976	0
210	20240327	152700	23132285	1976	1976	1976	1976	0
211	20240327	152600	23132285	1976	1976	1976	1976	0
212	20240327	152500	23132285	1976	1976	1976	1976	0
213	20240327	152400	23132285	1976	1976	1976	1976	0
214	20240327	152300	23132285	1976	1976	1976	1976	0
215	20240327	152200	23132285	1976	1976	1976	1976	0
216	20240327	152100	23132285	1976	1976	1976	1976	0
217	20240327	152000	23132285	1976	1976	1976	1976	0
218	20240327	151900	23132285	1976	1976	1976	1976	0
219	20240327	151800	23132285	1976	1976	1976	1976	0
220	20240327	151700	23132285	1976	1976	1976	1976	0
221	20240327	151600	23132285	1976	1975	1976	1975	23
222	20240327	151500	23086859	1976	1975	1976	1975	19
223	20240327	151400	23049333	1975	1975	1975	1975	0
224	20240327	151300	23049333	1975	1975	1975	1975	0
225	20240327	151200	23049333	1975	1971	1975	1951	138
226	20240327	151100	22779970	1976	1976	1976	1976	0
227	20240327	151000	22779970	1976	1976	1976	1976	0
228	20240327	150900	22779970	1976	1976	1976	1976	0
229	20240327	150800	22779970	1976	1976	1976	1976	0
230	20240327	150700	22779970	1976	1976	1976	1976	100
231	20240327	150600	22582370	1977	1977	1977	1977	0
232	20240327	150500	22582370	1977	1977	1977	1977	1
233	20240327	150400	22580393	1971	1971	1971	1971	0
234	20240327	150300	22580393	1971	1971	1971	1971	5
235	20240327	150200	22570538	1977	1977	1977	1977	0
236	20240327	150100	22570538	1977	1977	1977	1977	0
237	20240327	150000	22570538	1977	1971	1977	1971	551
238	20240327	145900	21484511	1977	1977	1977	1977	0
239	20240327	145800	21484511	1977	1977	1977	1977	0
240	20240327	145700	21484511	1977	1977	1977	1977	0
241	20240327	145600	21484511	1977	1977	1977	1977	0
242	20240327	145500	21484511	1977	1977	1977	1977	0
243	20240327	145400	21484511	1977	1977	1977	1977	0
244	20240327	145300	21484511	1977	1977	1977	1977	0
245	20240327	145200	21484511	1977	1977	1977	1977	0
246	20240327	145100	21484511	1977	1977	1977	1977	0
247	20240327	145000	21484511	1977	1977	1977	1977	0
248	20240327	144900	21484511	1977	1977	1977	1977	0
249	20240327	144800	21484511	1977	1977	1977	1977	0
250	20240327	144700	21484511	1977	1977	1977	1977	0
251	20240327	144600	21484511	1977	1977	1977	1977	0
252	20240327	144500	21484511	1977	1977	1977	1977	0
253	20240327	144400	21484511	1977	1977	1977	1977	0
254	20240327	144300	21484511	1977	1977	1977	1977	0
255	20240327	144200	21484511	1977	1977	1977	1977	0
256	20240327	144100	21484511	1977	1977	1977	1977	0
257	20240327	144000	21484511	1977	1977	1977	1977	0
258	20240327	143900	21484511	1977	1977	1977	1977	0
259	20240327	143800	21484511	1977	1977	1977	1977	0
260	20240327	143700	21484511	1977	1977	1977	1977	0
261	20240327	143600	21484511	1977	1977	1977	1977	0
262	20240327	143500	21484511	1977	1977	1977	1977	0
263	20240327	143400	21484511	1977	1977	1977	1977	0
264	20240327	143300	21484511	1977	1977	1977	1977	0
265	20240327	143200	21484511	1977	1977	1977	1977	0
266	20240327	143100	21484511	1977	1977	1977	1977	0
267	20240327	143000	21484511	1977	1977	1977	1977	0
268	20240327	142900	21484511	1977	1977	1977	1977	0
269	20240327	142800	21484511	1977	1977	1977	1977	0
270	20240327	142700	21484511	1977	1977	1977	1977	1
271	20240327	142600	21482534	1950	1952	1952	1950	560
272	20240327	142500	20390250	1952	1955	1955	1952	284
273	20240327	142400	19835675	1977	1965	1977	1952	448
274	20240327	142300	18960393	1977	1977	1977	1977	1
275	20240327	142200	18958416	1985	1985	1985	1985	0
276	20240327	142100	18958416	1985	1985	1985	1985	0
277	20240327	142000	18958416	1985	1985	1985	1985	0
278	20240327	141900	18958416	1985	1985	1985	1985	30
279	20240327	141800	18898866	1990	1990	1990	1990	0
280	20240327	141700	18898866	1990	1990	1990	1990	0
281	20240327	141600	18898866	1990	1990	1990	1990	0
282	20240327	141500	18898866	1990	1990	1990	1990	0
283	20240327	141400	18898866	1990	1990	1990	1990	0
284	20240327	141300	18898866	1990	1990	1990	1990	0
285	20240327	141200	18898866	1990	1990	1990	1990	0
286	20240327	141100	18898866	1990	1990	1990	1990	0
287	20240327	141000	18898866	1990	1990	1990	1990	0
288	20240327	140900	18898866	1990	1990	1990	1990	0
289	20240327	140800	18898866	1990	1990	1990	1990	0
290	20240327	140700	18898866	1990	1990	1990	1990	0
291	20240327	140600	18898866	1990	1990	1990	1990	0
292	20240327	140500	18898866	1990	1990	1990	1990	0
293	20240327	140400	18898866	1990	1990	1990	1990	0
294	20240327	140300	18898866	1990	1990	1990	1990	10
295	20240327	140200	18878966	1990	1990	1990	1990	20
296	20240327	140100	18839166	1961	1961	1961	1961	0
297	20240327	140000	18839166	1961	1961	1961	1961	221
298	20240327	135900	18405785	1990	1985	1990	1960	589
299	20240327	135800	17243080	1990	1990	1990	1990	0
300	20240327	135700	17243080	1990	1990	1990	1990	0
301	20240327	135600	17243080	1990	1990	1990	1990	0
302	20240327	135500	17243080	1990	1990	1990	1990	0
303	20240327	135400	17243080	1990	1990	1990	1990	0
304	20240327	135300	17243080	1990	1990	1990	1990	0
305	20240327	135200	17243080	1990	1990	1990	1990	0
306	20240327	135100	17243080	1990	1990	1990	1990	0
307	20240327	135000	17243080	1990	1990	1990	1990	0
308	20240327	134900	17243080	1990	1990	1990	1990	0
309	20240327	134800	17243080	1990	1990	1990	1990	0
310	20240327	134700	17243080	1990	1990	1990	1990	0
311	20240327	134600	17243080	1990	1990	1990	1990	0
312	20240327	134500	17243080	1990	1990	1990	1990	0
313	20240327	134400	17243080	1990	1990	1990	1990	0
314	20240327	134300	17243080	1990	1990	1990	1990	0
315	20240327	134200	17243080	1990	1990	1990	1990	0
316	20240327	134100	17243080	1990	1990	1990	1990	0
317	20240327	134000	17243080	1990	1990	1990	1990	0
318	20240327	133900	17243080	1990	1990	1990	1990	0
319	20240327	133800	17243080	1990	1990	1990	1990	0
320	20240327	133700	17243080	1990	1990	1990	1990	0
321	20240327	133600	17243080	1990	1990	1990	1990	0
322	20240327	133500	17243080	1990	1990	1990	1990	0
323	20240327	133400	17243080	1990	1990	1990	1990	0
324	20240327	133300	17243080	1990	1990	1990	1990	0
325	20240327	133200	17243080	1990	1990	1990	1990	0
326	20240327	133100	17243080	1990	1990	1990	1990	0
327	20240327	133000	17243080	1990	1990	1990	1990	0
328	20240327	132900	17243080	1990	1990	1990	1990	0
329	20240327	132800	17243080	1990	1990	1990	1990	0
330	20240327	132700	17243080	1990	1990	1990	1990	0
331	20240327	132600	17243080	1990	1990	1990	1990	0
332	20240327	132500	17243080	1990	1990	1990	1990	0
333	20240327	132400	17243080	1990	1990	1990	1990	0
334	20240327	132300	17243080	1990	1990	1990	1990	0
335	20240327	132200	17243080	1990	1990	1990	1990	0
336	20240327	132100	17243080	1990	1990	1990	1990	0
337	20240327	132000	17243080	1990	1990	1990	1990	0
338	20240327	131900	17243080	1990	1990	1990	1990	0
339	20240327	131800	17243080	1990	1990	1990	1990	0
340	20240327	131700	17243080	1990	1990	1990	1990	0
341	20240327	131600	17243080	1990	1990	1990	1990	0
342	20240327	131500	17243080	1990	1990	1990	1990	0
343	20240327	131400	17243080	1990	1990	1990	1990	0
344	20240327	131300	17243080	1990	1990	1990	1990	0
345	20240327	131200	17243080	1990	1990	1990	1990	0
346	20240327	131100	17243080	1990	1990	1990	1990	0
347	20240327	131000	17243080	1990	1990	1990	1990	0
348	20240327	130900	17243080	1990	1990	1990	1990	0
349	20240327	130800	17243080	1990	1990	1990	1990	0
350	20240327	130700	17243080	1990	1990	1990	1990	1
351	20240327	130600	17241090	1990	1990	1990	1990	0
352	20240327	130500	17241090	1990	1990	1990	1990	0
353	20240327	130400	17241090	1990	1990	1990	1990	0
354	20240327	130300	17241090	1990	1990	1990	1990	0
355	20240327	130200	17241090	1990	1990	1990	1990	0
356	20240327	130100	17241090	1990	1990	1990	1990	0
357	20240327	130000	17241090	1990	1990	1990	1990	0
358	20240327	125900	17241090	1990	1990	1990	1990	0
359	20240327	125800	17241090	1990	1990	1990	1990	0
360	20240327	125700	17241090	1990	1990	1990	1990	0
361	20240327	125600	17241090	1990	1990	1990	1990	0
362	20240327	125500	17241090	1990	1990	1990	1990	30
363	20240327	125400	17181390	1990	1990	1990	1990	5
364	20240327	125300	17171440	1990	1990	1990	1990	0
365	20240327	125200	17171440	1990	1990	1990	1990	0
366	20240327	125100	17171440	1990	1990	1990	1990	0
367	20240327	125000	17171440	1990	1990	1990	1990	0
368	20240327	124900	17171440	1990	1990	1990	1990	0
369	20240327	124800	17171440	1990	1990	1990	1990	1
370	20240327	124700	17169450	1986	1986	1986	1986	0
371	20240327	124600	17169450	1986	1986	1986	1986	16
372	20240327	124500	17137674	1988	1988	1988	1988	0
373	20240327	124400	17137674	1988	1988	1988	1988	0
374	20240327	124300	17137674	1988	1988	1988	1988	0
375	20240327	124200	17137674	1988	1988	1988	1988	0
376	20240327	124100	17137674	1988	1988	1988	1988	0
377	20240327	124000	17137674	1988	1988	1988	1988	0
378	20240327	123900	17137674	1988	1988	1988	1988	0
379	20240327	123800	17137674	1988	1988	1988	1988	0
380	20240327	123700	17137674	1988	1988	1988	1988	0
381	20240327	123600	17137674	1988	1988	1988	1988	0
382	20240327	123500	17137674	1988	1988	1988	1988	0
383	20240327	123400	17137674	1988	1988	1988	1988	0
384	20240327	123300	17137674	1988	1988	1988	1988	0
385	20240327	123200	17137674	1988	1988	1988	1988	0
386	20240327	123100	17137674	1988	1988	1988	1988	1
387	20240327	123000	17135686	1990	1990	1990	1990	0
388	20240327	122900	17135686	1990	1990	1990	1990	0
389	20240327	122800	17135686	1990	1990	1990	1990	9
390	20240327	122700	17117776	1990	1989	1990	1989	1001
391	20240327	122600	15126774	1989	1989	1989	1989	0
392	20240327	122500	15126774	1989	1989	1989	1989	0
393	20240327	122400	15126774	1989	1982	1989	1982	30
394	20240327	122300	15067307	1982	1982	1982	1982	4
395	20240327	122200	15059379	1982	1982	1982	1982	0
396	20240327	122100	15059379	1982	1982	1982	1982	0
397	20240327	122000	15059379	1982	1982	1982	1982	0
398	20240327	121900	15059379	1982	1982	1982	1982	0
399	20240327	121800	15059379	1982	1982	1982	1982	0
400	20240327	121700	15059379	1982	1982	1982	1982	1
401	20240327	121600	15057397	1982	1982	1982	1982	58
402	20240327	121500	14942441	1982	1982	1982	1982	0
403	20240327	121400	14942441	1982	1982	1982	1982	0
404	20240327	121300	14942441	1982	1982	1982	1982	0
405	20240327	121200	14942441	1982	1982	1982	1982	0
406	20240327	121100	14942441	1982	1982	1982	1982	0
407	20240327	121000	14942441	1982	1982	1982	1982	0
408	20240327	120900	14942441	1982	1982	1982	1982	0
409	20240327	120800	14942441	1982	1982	1982	1982	0
410	20240327	120700	14942441	1982	1982	1982	1982	10
411	20240327	120600	14922621	1982	1982	1982	1982	0
412	20240327	120500	14922621	1982	1982	1982	1982	20
413	20240327	120400	14882981	1982	1971	1982	1971	415
414	20240327	120300	14064785	1971	1971	1971	1971	0
415	20240327	120200	14064785	1971	1971	1971	1971	0
416	20240327	120100	14064785	1971	1971	1971	1971	2
417	20240327	120000	14060843	1971	1971	1971	1971	6
418	20240327	115900	14049017	1971	1971	1971	1971	0
419	20240327	115800	14049017	1971	1971	1971	1971	0
420	20240327	115700	14049017	1971	1971	1971	1971	0
421	20240327	115600	14049017	1971	1971	1971	1971	0
422	20240327	115500	14049017	1971	1971	1971	1971	0
423	20240327	115400	14049017	1971	1971	1971	1971	0
424	20240327	115300	14049017	1971	1971	1971	1971	0
425	20240327	115200	14049017	1971	1971	1971	1971	0
426	20240327	115100	14049017	1971	1971	1971	1971	50
427	20240327	115000	13950467	1971	1971	1971	1971	10
428	20240327	114900	13930757	1971	1971	1971	1971	38
429	20240327	114800	13855859	1971	1971	1971	1971	0
430	20240327	114700	13855859	1971	1971	1971	1971	0
431	20240327	114600	13855859	1971	1971	1971	1971	0
432	20240327	114500	13855859	1971	1971	1971	1971	0
433	20240327	114400	13855859	1971	1971	1971	1971	0
434	20240327	114300	13855859	1971	1971	1971	1971	0
435	20240327	114200	13855859	1971	1971	1971	1971	0
436	20240327	114100	13855859	1971	1971	1971	1971	0
437	20240327	114000	13855859	1971	1971	1971	1971	0
438	20240327	113900	13855859	1971	1971	1971	1971	0
439	20240327	113800	13855859	1971	1971	1971	1971	0
440	20240327	113700	13855859	1971	1971	1971	1971	0
441	20240327	113600	13855859	1971	1971	1971	1971	0
442	20240327	113500	13855859	1971	1971	1971	1971	0
443	20240327	113400	13855859	1971	1971	1971	1971	0
444	20240327	113300	13855859	1971	1971	1971	1971	0
445	20240327	113200	13855859	1971	1971	1971	1971	25
446	20240327	113100	13806584	1982	1982	1982	1982	0
447	20240327	113000	13806584	1982	1982	1982	1982	0
448	20240327	112900	13806584	1982	1982	1982	1982	0
449	20240327	112800	13806584	1982	1982	1982	1982	0
450	20240327	112700	13806584	1982	1982	1982	1982	0
451	20240327	112600	13806584	1982	1982	1982	1982	0
452	20240327	112500	13806584	1982	1982	1982	1982	0
453	20240327	112400	13806584	1982	1982	1982	1982	0
454	20240327	112300	13806584	1982	1982	1982	1982	0
455	20240327	112200	13806584	1982	1982	1982	1982	0
456	20240327	112100	13806584	1982	1982	1982	1982	0
457	20240327	112000	13806584	1982	1982	1982	1982	0
458	20240327	111900	13806584	1982	1982	1982	1982	0
459	20240327	111800	13806584	1982	1982	1982	1982	0
460	20240327	111700	13806584	1982	1982	1982	1982	0
461	20240327	111600	13806584	1982	1982	1982	1982	0
462	20240327	111500	13806584	1982	1982	1982	1982	0
463	20240327	111400	13806584	1982	1982	1982	1982	0
464	20240327	111300	13806584	1982	1984	1984	1982	967
465	20240327	111200	11889623	1989	1989	1989	1989	0
466	20240327	111100	11889623	1989	1989	1989	1989	0
467	20240327	111000	11889623	1989	1989	1989	1989	0
468	20240327	110900	11889623	1989	1989	1989	1989	0
469	20240327	110800	11889623	1989	1989	1989	1989	0
470	20240327	110700	11889623	1989	1989	1989	1989	0
471	20240327	110600	11889623	1989	1989	1989	1989	0
472	20240327	110500	11889623	1989	1989	1989	1989	0
473	20240327	110400	11889623	1989	1989	1989	1989	0
474	20240327	110300	11889623	1989	1989	1989	1989	0
475	20240327	110200	11889623	1989	1989	1989	1989	0
476	20240327	110100	11889623	1989	1989	1989	1989	0
477	20240327	110000	11889623	1989	1989	1989	1989	0
478	20240327	105900	11889623	1989	1989	1989	1989	0
479	20240327	105800	11889623	1989	1989	1989	1989	0
480	20240327	105700	11889623	1989	1989	1989	1989	0
481	20240327	105600	11889623	1989	1989	1989	1989	0
482	20240327	105500	11889623	1989	1989	1989	1989	0
483	20240327	105400	11889623	1989	1989	1989	1989	0
484	20240327	105300	11889623	1989	1987	1989	1987	579
485	20240327	105200	10738746	1987	1987	1987	1987	0
486	20240327	105100	10738746	1987	1987	1987	1987	0
487	20240327	105000	10738746	1987	1987	1987	1987	0
488	20240327	104900	10738746	1987	1987	1987	1987	0
489	20240327	104800	10738746	1987	1987	1987	1987	0
490	20240327	104700	10738746	1987	1987	1987	1987	0
491	20240327	104600	10738746	1987	1987	1987	1987	0
492	20240327	104500	10738746	1987	1987	1987	1987	0
493	20240327	104400	10738746	1987	1987	1987	1987	0
494	20240327	104300	10738746	1987	1987	1987	1987	0
495	20240327	104200	10738746	1987	1987	1987	1987	0
496	20240327	104100	10738746	1987	1987	1987	1987	20
497	20240327	104000	10699006	1987	1987	1987	1987	0
498	20240327	103900	10699006	1987	1987	1987	1987	69
499	20240327	103800	10561903	1987	1987	1987	1987	0
500	20240327	103700	10561903	1987	1987	1987	1987	0
501	20240327	103600	10561903	1987	1987	1987	1987	10
502	20240327	103500	10542033	1987	1987	1987	1987	11
503	20240327	103400	10520176	1982	1982	1982	1982	1299
504	20240327	103300	7945558	1982	1977	1982	1977	30
505	20240327	103200	7886213	1977	1975	1977	1975	140
506	20240327	103100	7609446	1982	1977	1982	1977	20
507	20240327	103000	7569841	1977	1977	1977	1977	0
508	20240327	102900	7569841	1977	1977	1977	1977	0
509	20240327	102800	7569841	1977	1977	1977	1977	0
510	20240327	102700	7569841	1977	1977	1977	1977	0
511	20240327	102600	7569841	1977	1977	1977	1977	0
512	20240327	102500	7569841	1977	1977	1977	1977	0
513	20240327	102400	7569841	1977	1977	1977	1977	0
514	20240327	102300	7569841	1977	1977	1977	1977	0
515	20240327	102200	7569841	1977	1977	1977	1977	0
516	20240327	102100	7569841	1977	1977	1977	1977	0
517	20240327	102000	7569841	1977	1977	1977	1977	1
518	20240327	101900	7567864	1949	1949	1949	1949	0
519	20240327	101800	7567864	1949	1949	1949	1949	0
520	20240327	101700	7567864	1949	1949	1949	1949	0
521	20240327	101600	7567864	1949	1949	1949	1949	0
522	20240327	101500	7567864	1949	1949	1949	1949	8
523	20240327	101400	7552272	1949	1949	1949	1949	1
524	20240327	101300	7550323	1982	1982	1982	1982	0
525	20240327	101200	7550323	1982	1982	1982	1982	0
526	20240327	101100	7550323	1982	1982	1982	1982	0
527	20240327	101000	7550323	1982	1982	1982	1982	0
528	20240327	100900	7550323	1982	1982	1982	1982	0
529	20240327	100800	7550323	1982	1982	1982	1982	0
530	20240327	100700	7550323	1982	1982	1982	1982	0
531	20240327	100600	7550323	1982	1982	1982	1982	1
532	20240327	100500	7548341	1982	1982	1982	1982	0
533	20240327	100400	7548341	1982	1982	1982	1982	0
534	20240327	100300	7548341	1982	1982	1982	1982	0
535	20240327	100200	7548341	1982	1982	1982	1982	0
536	20240327	100100	7548341	1982	1982	1982	1982	0
537	20240327	100000	7548341	1982	1972	1982	1972	110
538	20240327	095900	7331243	1972	1969	1973	1969	561
539	20240327	095800	6226465	1969	1969	1969	1969	0
540	20240327	095700	6226465	1969	1969	1969	1969	0
541	20240327	095600	6226465	1969	1969	1969	1969	0
542	20240327	095500	6226465	1969	1969	1969	1969	0
543	20240327	095400	6226465	1969	1969	1969	1969	0
544	20240327	095300	6226465	1969	1969	1969	1969	1
545	20240327	095200	6224496	1969	1969	1969	1969	0
546	20240327	095100	6224496	1969	1969	1969	1969	0
547	20240327	095000	6224496	1969	1969	1969	1969	0
548	20240327	094900	6224496	1969	1969	1969	1969	0
549	20240327	094800	6224496	1969	1969	1969	1969	0
550	20240327	094700	6224496	1969	1969	1969	1969	0
551	20240327	094600	6224496	1969	1969	1969	1969	0
552	20240327	094500	6224496	1969	1969	1969	1969	0
553	20240327	094400	6224496	1969	1969	1969	1969	0
554	20240327	094300	6224496	1969	1969	1969	1969	0
555	20240327	094200	6224496	1969	1969	1969	1969	0
556	20240327	094100	6224496	1969	1969	1969	1969	0
557	20240327	094000	6224496	1969	1969	1969	1969	0
558	20240327	093900	6224496	1969	1969	1969	1969	0
559	20240327	093800	6224496	1969	1969	1969	1969	0
560	20240327	093700	6224496	1969	1969	1969	1969	2
561	20240327	093600	6220558	1969	1969	1969	1969	0
562	20240327	093500	6220558	1969	1969	1969	1969	0
563	20240327	093400	6220558	1969	1969	1969	1969	8
564	20240327	093300	6204806	1968	1968	1968	1968	1
565	20240327	093200	6202838	1973	1973	1973	1973	0
566	20240327	093100	6202838	1973	1973	1973	1973	0
567	20240327	093000	6202838	1973	1973	1973	1973	0
568	20240327	092900	6202838	1973	1973	1973	1973	0
569	20240327	092800	6202838	1973	1973	1973	1973	0
570	20240327	092700	6202838	1973	1973	1973	1973	0
571	20240327	092600	6202838	1973	1973	1973	1973	0
572	20240327	092500	6202838	1973	1973	1973	1973	0
573	20240327	092400	6202838	1973	1973	1973	1973	0
574	20240327	092300	6202838	1973	1973	1973	1973	0
575	20240327	092200	6202838	1973	1973	1973	1973	0
576	20240327	092100	6202838	1973	1973	1973	1973	0
577	20240327	092000	6202838	1973	1973	1973	1973	0
578	20240327	091900	6202838	1973	1973	1973	1973	0
579	20240327	091800	6202838	1973	1973	1973	1973	0
580	20240327	091700	6202838	1973	1973	1973	1973	0
581	20240327	091600	6202838	1973	1942	1973	1942	6
582	20240327	091500	6191031	1973	1972	1973	1972	122
583	20240327	091400	5950326	1973	1972	1973	1972	20
584	20240327	091300	5910876	1973	1973	1973	1973	0
585	20240327	091200	5910876	1973	1973	1973	1973	0
586	20240327	091100	5910876	1973	1970	1973	1970	50
587	20240327	091000	5812316	1971	1970	1971	1970	110
588	20240327	090900	5595608	1982	1982	1982	1982	0
589	20240327	090800	5595608	1982	1982	1982	1982	0
590	20240327	090700	5595608	1982	1982	1982	1982	0
591	20240327	090600	5595608	1982	1962	1982	1938	2305
592	20240327	090500	1100709	1962	1962	1962	1962	0
593	20240327	090400	1100709	1962	1962	1962	1962	10
594	20240327	090300	1081089	1989	1989	1989	1989	0
595	20240327	090200	1081089	1989	1989	1989	1989	0
596	20240327	090100	1081089	1989	1989	1989	1989	1
597	20240327	090000	1079100	1962	1962	1962	1962	550