KissMeData/183490/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	200200	1291660994	1985	1985	1985	1985	7254
3	20240327	200100	1291660994	1985	1985	1985	1985	0
4	20240327	200000	1291660994	1985	1985	1985	1985	0
5	20240327	195900	1291660994	1985	1985	1985	1985	0
6	20240327	195800	1291660994	1985	1985	1985	1985	0
7	20240327	195700	1291660994	1985	1985	1985	1985	0
8	20240327	195600	1291660994	1985	1985	1985	1985	0
9	20240327	195500	1291660994	1985	1985	1985	1985	0
10	20240327	195400	1291660994	1985	1985	1985	1985	0
11	20240327	195300	1291660994	1985	1985	1985	1985	0
12	20240327	195200	1291660994	1985	1985	1985	1985	0
13	20240327	195100	1291660994	1985	1985	1985	1985	0
14	20240327	195000	1291660994	1985	1985	1985	1985	0
15	20240327	194900	1291660994	1985	1985	1985	1985	0
16	20240327	194800	1291660994	1985	1985	1985	1985	0
17	20240327	194700	1291660994	1985	1985	1985	1985	0
18	20240327	194600	1291660994	1985	1985	1985	1985	0
19	20240327	194500	1291660994	1985	1985	1985	1985	0
20	20240327	194400	1291660994	1985	1985	1985	1985	0
21	20240327	194300	1291660994	1985	1985	1985	1985	0
22	20240327	194200	1291660994	1985	1985	1985	1985	0
23	20240327	194100	1291660994	1985	1985	1985	1985	0
24	20240327	194000	1291660994	1985	1985	1985	1985	0
25	20240327	193900	1291660994	1985	1985	1985	1985	0
26	20240327	193800	1291660994	1985	1985	1985	1985	0
27	20240327	193700	1291660994	1985	1985	1985	1985	0
28	20240327	193600	1291660994	1985	1985	1985	1985	0
29	20240327	193500	1291660994	1985	1985	1985	1985	0
30	20240327	193400	1291660994	1985	1985	1985	1985	0
31	20240327	193300	1291660994	1985	1985	1985	1985	0
32	20240327	193200	1291660994	1985	1985	1985	1985	7254
33	20240327	193100	1291660994	1985	1985	1985	1985	0
34	20240327	193000	1291660994	1985	1985	1985	1985	0
35	20240327	192900	1291660994	1985	1985	1985	1985	0
36	20240327	192800	1291660994	1985	1985	1985	1985	0
37	20240327	192700	1291660994	1985	1985	1985	1985	0
38	20240327	192600	1291660994	1985	1985	1985	1985	0
39	20240327	192500	1291660994	1985	1985	1985	1985	0
40	20240327	192400	1291660994	1985	1985	1985	1985	0
41	20240327	192300	1291660994	1985	1985	1985	1985	0
42	20240327	192200	1291660994	1985	1985	1985	1985	0
43	20240327	192100	1291660994	1985	1985	1985	1985	0
44	20240327	192000	1291660994	1985	1985	1985	1985	0
45	20240327	191900	1291660994	1985	1985	1985	1985	0
46	20240327	191800	1291660994	1985	1985	1985	1985	0
47	20240327	191700	1291660994	1985	1985	1985	1985	0
48	20240327	191600	1291660994	1985	1985	1985	1985	0
49	20240327	191500	1291660994	1985	1985	1985	1985	0
50	20240327	191400	1291660994	1985	1985	1985	1985	0
51	20240327	191300	1291660994	1985	1985	1985	1985	0
52	20240327	191200	1291660994	1985	1985	1985	1985	0
53	20240327	191100	1291660994	1985	1985	1985	1985	0
54	20240327	191000	1291660994	1985	1985	1985	1985	0
55	20240327	190900	1291660994	1985	1985	1985	1985	0
56	20240327	190800	1291660994	1985	1985	1985	1985	0
57	20240327	190700	1291660994	1985	1985	1985	1985	0
58	20240327	190600	1291660994	1985	1985	1985	1985	0
59	20240327	190500	1291660994	1985	1985	1985	1985	0
60	20240327	190400	1291660994	1985	1985	1985	1985	0
61	20240327	190300	1291660994	1985	1985	1985	1985	0
62	20240327	190200	1291660994	1985	1985	1985	1985	7254
63	20240327	190100	1291660994	1985	1985	1985	1985	0
64	20240327	190000	1291660994	1985	1985	1985	1985	0
65	20240327	185900	1291660994	1985	1985	1985	1985	0
66	20240327	185800	1291660994	1985	1985	1985	1985	0
67	20240327	185700	1291660994	1985	1985	1985	1985	0
68	20240327	185600	1291660994	1985	1985	1985	1985	0
69	20240327	185500	1291660994	1985	1985	1985	1985	0
70	20240327	185400	1291660994	1985	1985	1985	1985	0
71	20240327	185300	1291660994	1985	1985	1985	1985	0
72	20240327	185200	1291660994	1985	1985	1985	1985	0
73	20240327	185100	1291660994	1985	1985	1985	1985	0
74	20240327	185000	1291660994	1985	1985	1985	1985	0
75	20240327	184900	1291660994	1985	1985	1985	1985	0
76	20240327	184800	1291660994	1985	1985	1985	1985	0
77	20240327	184700	1291660994	1985	1985	1985	1985	0
78	20240327	184600	1291660994	1985	1985	1985	1985	0
79	20240327	184500	1291660994	1985	1985	1985	1985	0
80	20240327	184400	1291660994	1985	1985	1985	1985	0
81	20240327	184300	1291660994	1985	1985	1985	1985	0
82	20240327	184200	1291660994	1985	1985	1985	1985	0
83	20240327	184100	1291660994	1985	1985	1985	1985	0
84	20240327	184000	1291660994	1985	1985	1985	1985	0
85	20240327	183900	1291660994	1985	1985	1985	1985	0
86	20240327	183800	1291660994	1985	1985	1985	1985	0
87	20240327	183700	1291660994	1985	1985	1985	1985	0
88	20240327	183600	1291660994	1985	1985	1985	1985	0
89	20240327	183500	1291660994	1985	1985	1985	1985	0
90	20240327	183400	1291660994	1985	1985	1985	1985	0
91	20240327	183300	1291660994	1985	1985	1985	1985	0
92	20240327	183200	1291660994	1985	1985	1985	1985	7254
93	20240327	183100	1291660994	1985	1985	1985	1985	0
94	20240327	183000	1291660994	1985	1985	1985	1985	0
95	20240327	182900	1291660994	1985	1985	1985	1985	0
96	20240327	182800	1291660994	1985	1985	1985	1985	0
97	20240327	182700	1291660994	1985	1985	1985	1985	0
98	20240327	182600	1291660994	1985	1985	1985	1985	0
99	20240327	182500	1291660994	1985	1985	1985	1985	0
100	20240327	182400	1291660994	1985	1985	1985	1985	0
101	20240327	182300	1291660994	1985	1985	1985	1985	0
102	20240327	182200	1291660994	1985	1985	1985	1985	0
103	20240327	182100	1291660994	1985	1985	1985	1985	0
104	20240327	182000	1291660994	1985	1985	1985	1985	0
105	20240327	181900	1291660994	1985	1985	1985	1985	0
106	20240327	181800	1291660994	1985	1985	1985	1985	0
107	20240327	181700	1291660994	1985	1985	1985	1985	0
108	20240327	181600	1291660994	1985	1985	1985	1985	0
109	20240327	181500	1291660994	1985	1985	1985	1985	0
110	20240327	181400	1291660994	1985	1985	1985	1985	0
111	20240327	181300	1291660994	1985	1985	1985	1985	0
112	20240327	181200	1291660994	1985	1985	1985	1985	0
113	20240327	181100	1291660994	1985	1985	1985	1985	0
114	20240327	181000	1291660994	1985	1985	1985	1985	0
115	20240327	180900	1291660994	1985	1985	1985	1985	0
116	20240327	180800	1291660994	1985	1985	1985	1985	0
117	20240327	180700	1291660994	1985	1985	1985	1985	0
118	20240327	180600	1291660994	1985	1985	1985	1985	0
119	20240327	180500	1291660994	1985	1985	1985	1985	0
120	20240327	180400	1291660994	1985	1985	1985	1985	0
121	20240327	180300	1291660994	1985	1985	1985	1985	0
122	20240327	180200	1291660994	1985	1985	1985	1985	7254
123	20240327	180100	1291660994	1985	1985	1985	1985	0
124	20240327	180000	1291660994	1985	1985	1985	1985	0
125	20240327	175900	1291660994	1985	1985	1985	1985	0
126	20240327	175800	1291660994	1985	1985	1985	1985	0
127	20240327	175700	1291660994	1985	1985	1985	1985	0
128	20240327	175600	1291660994	1985	1985	1985	1985	0
129	20240327	175500	1291660994	1985	1985	1985	1985	0
130	20240327	175400	1291660994	1985	1985	1985	1985	0
131	20240327	175300	1291660994	1985	1985	1985	1985	0
132	20240327	175200	1291660994	1985	1985	1985	1985	0
133	20240327	175100	1291660994	1985	1985	1985	1985	0
134	20240327	175000	1291660994	1985	1985	1985	1985	0
135	20240327	174900	1291660994	1985	1985	1985	1985	0
136	20240327	174800	1291660994	1985	1985	1985	1985	0
137	20240327	174700	1291660994	1985	1985	1985	1985	0
138	20240327	174600	1291660994	1985	1985	1985	1985	0
139	20240327	174500	1291660994	1985	1985	1985	1985	0
140	20240327	174400	1291660994	1985	1985	1985	1985	0
141	20240327	174300	1291660994	1985	1985	1985	1985	0
142	20240327	174200	1291660994	1985	1985	1985	1985	0
143	20240327	174100	1291660994	1985	1985	1985	1985	0
144	20240327	174000	1291660994	1985	1985	1985	1985	0
145	20240327	173900	1291660994	1985	1985	1985	1985	0
146	20240327	173800	1291660994	1985	1985	1985	1985	0
147	20240327	173700	1291660994	1985	1985	1985	1985	0
148	20240327	173600	1291660994	1985	1985	1985	1985	0
149	20240327	173500	1291660994	1985	1985	1985	1985	0
150	20240327	173400	1291660994	1985	1985	1985	1985	0
151	20240327	173300	1291660994	1985	1985	1985	1985	0
152	20240327	173200	1291660994	1985	1985	1985	1985	7254
153	20240327	173100	1291660994	1985	1985	1985	1985	0
154	20240327	173000	1291660994	1985	1985	1985	1985	0
155	20240327	172900	1291660994	1985	1985	1985	1985	0
156	20240327	172800	1291660994	1985	1985	1985	1985	0
157	20240327	172700	1291660994	1985	1985	1985	1985	0
158	20240327	172600	1291660994	1985	1985	1985	1985	0
159	20240327	172500	1291660994	1985	1985	1985	1985	0
160	20240327	172400	1291660994	1985	1985	1985	1985	0
161	20240327	172300	1291660994	1985	1985	1985	1985	0
162	20240327	172200	1291660994	1985	1985	1985	1985	0
163	20240327	172100	1291660994	1985	1985	1985	1985	0
164	20240327	172000	1291660994	1985	1985	1985	1985	0
165	20240327	171900	1291660994	1985	1985	1985	1985	0
166	20240327	171800	1291660994	1985	1985	1985	1985	0
167	20240327	171700	1291660994	1985	1985	1985	1985	0
168	20240327	171600	1291660994	1985	1985	1985	1985	0
169	20240327	171500	1291660994	1985	1985	1985	1985	0
170	20240327	171400	1291660994	1985	1985	1985	1985	0
171	20240327	171300	1291660994	1985	1985	1985	1985	0
172	20240327	171200	1291660994	1985	1985	1985	1985	0
173	20240327	171100	1291660994	1985	1985	1985	1985	0
174	20240327	171000	1291660994	1985	1985	1985	1985	0
175	20240327	170900	1291660994	1985	1985	1985	1985	0
176	20240327	170800	1291660994	1985	1985	1985	1985	0
177	20240327	170700	1291660994	1985	1985	1985	1985	0
178	20240327	170600	1291660994	1985	1985	1985	1985	0
179	20240327	170500	1291660994	1985	1985	1985	1985	0
180	20240327	170400	1291660994	1985	1985	1985	1985	0
181	20240327	170300	1291660994	1985	1985	1985	1985	0
182	20240327	170200	1291660994	1985	1985	1985	1985	7254
183	20240327	170100	1291660994	1985	1985	1985	1985	0
184	20240327	170000	1291660994	1985	1985	1985	1985	0
185	20240327	165900	1291660994	1985	1985	1985	1985	0
186	20240327	165800	1291660994	1985	1985	1985	1985	0
187	20240327	165700	1291660994	1985	1985	1985	1985	0
188	20240327	165600	1291660994	1985	1985	1985	1985	0
189	20240327	165500	1291660994	1985	1985	1985	1985	0
190	20240327	165400	1291660994	1985	1985	1985	1985	0
191	20240327	165300	1291660994	1985	1985	1985	1985	0
192	20240327	165200	1291660994	1985	1985	1985	1985	0
193	20240327	165100	1291660994	1985	1985	1985	1985	0
194	20240327	165000	1291660994	1985	1985	1985	1985	0
195	20240327	164900	1291660994	1985	1985	1985	1985	0
196	20240327	164800	1291660994	1985	1985	1985	1985	0
197	20240327	164700	1291660994	1985	1985	1985	1985	0
198	20240327	164600	1291660994	1985	1985	1985	1985	0
199	20240327	164500	1291660994	1985	1985	1985	1985	0
200	20240327	164400	1291660994	1985	1985	1985	1985	0
201	20240327	164300	1291660994	1985	1985	1985	1985	0
202	20240327	164200	1291660994	1985	1985	1985	1985	0
203	20240327	164100	1291660994	1985	1985	1985	1985	0
204	20240327	164000	1291660994	1985	1985	1985	1985	0
205	20240327	163900	1291660994	1985	1985	1985	1985	0
206	20240327	163800	1291660994	1985	1985	1985	1985	0
207	20240327	163700	1291660994	1985	1985	1985	1985	0
208	20240327	163600	1291660994	1985	1985	1985	1985	0
209	20240327	163500	1291660994	1985	1985	1985	1985	0
210	20240327	163400	1291660994	1985	1985	1985	1985	0
211	20240327	163300	1291660994	1985	1985	1985	1985	0
212	20240327	163200	1291660994	1985	1985	1985	1985	7254
213	20240327	163100	1291660994	1985	1985	1985	1985	0
214	20240327	163000	1291660994	1985	1985	1985	1985	0
215	20240327	162900	1291660994	1985	1985	1985	1985	0
216	20240327	162800	1291660994	1985	1985	1985	1985	0
217	20240327	162700	1291660994	1985	1985	1985	1985	0
218	20240327	162600	1291660994	1985	1985	1985	1985	0
219	20240327	162500	1291660994	1985	1985	1985	1985	0
220	20240327	162400	1291660994	1985	1985	1985	1985	0
221	20240327	162300	1291660994	1985	1985	1985	1985	0
222	20240327	162200	1291660994	1985	1985	1985	1985	0
223	20240327	162100	1291660994	1985	1985	1985	1985	0
224	20240327	162000	1291660994	1985	1985	1985	1985	0
225	20240327	161900	1291660994	1985	1985	1985	1985	0
226	20240327	161800	1291660994	1985	1985	1985	1985	0
227	20240327	161700	1291660994	1985	1985	1985	1985	0
228	20240327	161600	1291660994	1985	1985	1985	1985	0
229	20240327	161500	1291660994	1985	1985	1985	1985	0
230	20240327	161400	1291660994	1985	1985	1985	1985	0
231	20240327	161300	1291660994	1985	1985	1985	1985	0
232	20240327	161200	1291660994	1985	1985	1985	1985	0
233	20240327	161100	1291660994	1985	1985	1985	1985	0
234	20240327	161000	1291660994	1985	1985	1985	1985	0
235	20240327	160900	1291660994	1985	1985	1985	1985	0
236	20240327	160800	1291660994	1985	1985	1985	1985	0
237	20240327	160700	1291660994	1985	1985	1985	1985	0
238	20240327	160600	1291660994	1985	1985	1985	1985	0
239	20240327	160500	1291660994	1985	1985	1985	1985	0
240	20240327	160400	1291660994	1985	1985	1985	1985	0
241	20240327	160300	1291660994	1985	1985	1985	1985	0
242	20240327	160200	1291660994	1985	1985	1985	1985	7254
243	20240327	160100	1291660994	1985	1985	1985	1985	0
244	20240327	160000	1291660994	1985	1985	1985	1985	0
245	20240327	155900	1291660994	1985	1985	1985	1985	0
246	20240327	155800	1291660994	1985	1985	1985	1985	0
247	20240327	155700	1291660994	1985	1985	1985	1985	0
248	20240327	155600	1291660994	1985	1985	1985	1985	0
249	20240327	155500	1291660994	1985	1985	1985	1985	0
250	20240327	155400	1291660994	1985	1985	1985	1985	0
251	20240327	155300	1291660994	1985	1985	1985	1985	0
252	20240327	155200	1291660994	1985	1985	1985	1985	0
253	20240327	155100	1291660994	1985	1985	1985	1985	0
254	20240327	155000	1291660994	1985	1985	1985	1985	0
255	20240327	154900	1291660994	1985	1985	1985	1985	0
256	20240327	154800	1291660994	1985	1985	1985	1985	0
257	20240327	154700	1291660994	1985	1985	1985	1985	0
258	20240327	154600	1291660994	1985	1985	1985	1985	0
259	20240327	154500	1291660994	1985	1985	1985	1985	0
260	20240327	154400	1291660994	1985	1985	1985	1985	0
261	20240327	154300	1291660994	1985	1985	1985	1985	0
262	20240327	154200	1291660994	1985	1985	1985	1985	0
263	20240327	154100	1291660994	1985	1985	1985	1985	0
264	20240327	154000	1291660994	1985	1985	1985	1985	0
265	20240327	153900	1291660994	1985	1985	1985	1985	0
266	20240327	153800	1291660994	1985	1985	1985	1985	0
267	20240327	153700	1291660994	1985	1985	1985	1985	0
268	20240327	153600	1291660994	1985	1985	1985	1985	0
269	20240327	153500	1291660994	1985	1985	1985	1985	0
270	20240327	153400	1291660994	1985	1985	1985	1985	0
271	20240327	153300	1291660994	1985	1985	1985	1985	0
272	20240327	153200	1291660994	1985	1985	1985	1985	7254
273	20240327	153100	1291660994	1985	1985	1985	1985	0
274	20240327	153000	1291660994	1985	1985	1985	1985	7254
275	20240327	152900	1277261804	1997	1997	1997	1997	0
276	20240327	152800	1277261804	1997	1997	1997	1997	0
277	20240327	152700	1277261804	1997	1997	1997	1997	0
278	20240327	152600	1277261804	1997	1997	1997	1997	0
279	20240327	152500	1277261804	1997	1997	1997	1997	0
280	20240327	152400	1277261804	1997	1997	1997	1997	0
281	20240327	152300	1277261804	1997	1997	1997	1997	0
282	20240327	152200	1277261804	1997	1997	1997	1997	0
283	20240327	152100	1277261804	1997	1997	1997	1997	0
284	20240327	152000	1277261804	1997	1997	1997	1997	0
285	20240327	151900	1277261804	1997	1998	1999	1997	316
286	20240327	151800	1276630162	1998	1998	1998	1998	100
287	20240327	151700	1276430362	1997	1995	1997	1995	6568
288	20240327	151600	1263317002	1995	1995	1995	1995	168
289	20240327	151500	1262981842	1995	1997	1997	1995	340
290	20240327	151400	1262303472	1997	1995	1997	1995	542
291	20240327	151300	1261222054	1994	1994	1995	1994	2691
292	20240327	151200	1255854593	1994	1994	1994	1994	1424
293	20240327	151100	1253015137	1994	1990	1994	1990	33
294	20240327	151000	1252949416	1986	1986	1987	1986	363
295	20240327	150900	1252228488	1986	1984	1986	1984	1548
296	20240327	150800	1249156914	1984	1985	1985	1983	4605
297	20240327	150700	1240020628	1986	1986	1986	1986	1095
298	20240327	150600	1237845958	1986	1990	1990	1986	500
299	20240327	150500	1236851210	1990	1990	1990	1990	100
300	20240327	150400	1236652210	1990	1990	1990	1990	0
301	20240327	150300	1236652210	1990	1990	1990	1990	9
302	20240327	150200	1236634300	1990	1991	1991	1990	4616
303	20240327	150100	1227448453	1991	1991	1991	1991	0
304	20240327	150000	1227448453	1991	1991	1991	1991	0
305	20240327	145900	1227448453	1991	1990	1991	1990	950
306	20240327	145800	1225557453	1990	1990	1990	1990	0
307	20240327	145700	1225557453	1990	1990	1990	1990	778
308	20240327	145600	1224009233	1994	1994	1994	1994	3
309	20240327	145500	1224003251	1994	1994	1994	1994	0
310	20240327	145400	1224003251	1994	1994	1994	1994	100
311	20240327	145300	1223803851	1995	1995	1995	1995	0
312	20240327	145200	1223803851	1995	1995	1995	1995	0
313	20240327	145100	1223803851	1995	1995	1995	1995	0
314	20240327	145000	1223803851	1995	1995	1995	1995	4
315	20240327	144900	1223795871	1995	1994	1995	1994	3000
316	20240327	144800	1217811029	1994	1992	1994	1992	1000
317	20240327	144700	1215817144	1992	1992	1992	1992	0
318	20240327	144600	1215817144	1992	1990	1992	1990	5000
319	20240327	144500	1205861941	1983	1983	1983	1983	0
320	20240327	144400	1205861941	1983	1984	1990	1983	1633
321	20240327	144300	1202622680	1983	1983	1983	1983	0
322	20240327	144200	1202622680	1983	1983	1983	1983	0
323	20240327	144100	1202622680	1983	1984	1984	1983	2000
324	20240327	144000	1198655684	1984	1984	1984	1984	18
325	20240327	143900	1198619972	1991	1991	1991	1991	0
326	20240327	143800	1198619972	1991	1991	1991	1991	0
327	20240327	143700	1198619972	1991	1991	1991	1991	1000
328	20240327	143600	1196628972	1984	1985	1991	1984	8062
329	20240327	143500	1180627871	1985	1985	1985	1985	1010
330	20240327	143400	1178623021	1985	1987	1987	1985	7
331	20240327	143300	1178609122	1985	1986	1986	1985	201
332	20240327	143200	1178210125	1985	1986	1987	1985	141
333	20240327	143100	1177930079	1986	1986	1986	1986	40
334	20240327	143000	1177850639	1986	1986	1986	1986	1141
335	20240327	142900	1175584613	1987	1987	1987	1987	775
336	20240327	142800	1174044688	1987	1987	1987	1987	0
337	20240327	142700	1174044688	1987	1987	1988	1987	301
338	20240327	142600	1173446551	1987	1987	1987	1987	200
339	20240327	142500	1173049151	1987	1987	1987	1987	2950
340	20240327	142400	1167187501	1990	1986	1990	1986	430
341	20240327	142300	1166333401	1986	1986	1986	1986	486
342	20240327	142200	1165368205	1986	1986	1986	1986	0
343	20240327	142100	1165368205	1986	1986	1986	1986	70
344	20240327	142000	1165229185	1986	1986	1986	1986	9
345	20240327	141900	1165211311	1992	1992	1992	1992	21
346	20240327	141800	1165169479	1986	1985	1986	1985	348
347	20240327	141700	1164478551	1986	1986	1986	1986	956
348	20240327	141600	1162579935	1985	1985	1985	1985	12838
349	20240327	141500	1137096505	1985	1987	1987	1985	1101
350	20240327	141400	1134910912	1985	1990	1990	1985	10036
351	20240327	141300	1114974621	1989	1989	1989	1989	113
352	20240327	141200	1114749864	1988	1989	1989	1988	989
353	20240327	141100	1112783044	1989	1989	1989	1989	0
354	20240327	141000	1112783044	1989	1989	1989	1989	0
355	20240327	140900	1112783044	1989	1989	1989	1989	300
356	20240327	140800	1112186344	1989	1989	1989	1989	250
357	20240327	140700	1111689094	1989	1989	1989	1989	2
358	20240327	140600	1111685116	1989	1990	1990	1989	698
359	20240327	140500	1110296494	1989	1991	1991	1989	1964
360	20240327	140400	1106388391	1992	1992	1992	1992	0
361	20240327	140300	1106388391	1992	1992	1992	1992	1
362	20240327	140200	1106386399	1991	1992	1992	1991	1554
363	20240327	140100	1103291831	1991	1991	1991	1991	110
364	20240327	140000	1103072821	1990	1990	1990	1990	1000
365	20240327	135900	1101082821	1990	1991	1991	1990	1650
366	20240327	135800	1097799311	1990	1991	1991	1990	449
367	20240327	135700	1096905507	1994	1994	1994	1994	0
368	20240327	135600	1096905507	1994	1994	1994	1994	0
369	20240327	135500	1096905507	1994	1994	1994	1994	2
370	20240327	135400	1096901519	1991	1991	1991	1991	0
371	20240327	135300	1096901519	1991	1992	1995	1991	821
372	20240327	135200	1095266736	1992	1992	1992	1992	0
373	20240327	135100	1095266736	1992	1992	1992	1992	0
374	20240327	135000	1095266736	1992	1992	1992	1992	0
375	20240327	134900	1095266736	1992	1990	1992	1990	227
376	20240327	134800	1094815003	1990	1991	1991	1990	892
377	20240327	134700	1093039331	1992	1992	1992	1992	1522
378	20240327	134600	1090007507	1992	1993	1993	1992	3241
379	20240327	134500	1083548195	1993	1993	1993	1993	23
380	20240327	134400	1083502356	1993	1993	1996	1993	780
381	20240327	134300	1081946316	1993	1993	1993	1993	155
382	20240327	134200	1081637401	1992	1992	1992	1992	0
383	20240327	134100	1081637401	1992	1992	1992	1992	0
384	20240327	134000	1081637401	1992	1992	1992	1992	573
385	20240327	133900	1080495985	1992	1992	1992	1992	798
386	20240327	133800	1078906369	1992	1992	1992	1992	0
387	20240327	133700	1078906369	1992	1993	1993	1992	11
388	20240327	133600	1078884447	1996	1996	1996	1996	24
389	20240327	133500	1078836543	1997	1997	1997	1997	0
390	20240327	133400	1078836543	1997	1997	1997	1997	10
391	20240327	133300	1078816573	1997	1997	1997	1997	402
392	20240327	133200	1078013779	1997	1997	1997	1991	1052
393	20240327	133100	1075918335	1997	1991	1997	1991	261
394	20240327	133000	1075397700	1991	1997	1997	1991	500
395	20240327	132900	1074402140	1994	1992	1994	1992	1941
396	20240327	132800	1070531976	1992	1990	1992	1990	2343
397	20240327	132700	1065864780	1990	1990	1990	1990	1
398	20240327	132600	1065862790	1992	1992	1992	1992	0
399	20240327	132500	1065862790	1992	1991	1992	1991	1050
400	20240327	132400	1063771226	1991	1991	1991	1991	673
401	20240327	132300	1062431283	1991	1991	1991	1991	1001
402	20240327	132200	1060438292	1991	1991	1991	1991	130
403	20240327	132100	1060179462	1991	1991	1991	1991	0
404	20240327	132000	1060179462	1991	1991	1991	1991	1200
405	20240327	131900	1057790262	1991	1991	1991	1991	91
406	20240327	131800	1057609081	1991	1991	1991	1991	309
407	20240327	131700	1056993862	1991	1991	1991	1991	0
408	20240327	131600	1056993862	1991	1987	1991	1986	7658
409	20240327	131500	1041769969	1986	1986	1986	1986	2918
410	20240327	131400	1035974821	1986	1987	1987	1986	3000
411	20240327	131300	1030015478	1986	1986	1986	1986	0
412	20240327	131200	1030015478	1986	1987	1987	1986	2000
413	20240327	131100	1026043403	1987	1987	1987	1986	1020
414	20240327	131000	1024017163	1987	1991	1991	1987	602
415	20240327	130900	1022820581	1991	1991	1991	1991	0
416	20240327	130800	1022820581	1991	1991	1991	1991	1
417	20240327	130700	1022818590	1987	1987	1987	1987	1885
418	20240327	130600	1019073095	1987	1988	1988	1987	60
419	20240327	130500	1018953835	1987	1987	1987	1987	451
420	20240327	130400	1018057698	1987	1987	1987	1987	1470
421	20240327	130300	1015136808	1987	1993	1993	1987	2300
422	20240327	130200	1010563288	1993	1993	1993	1993	0
423	20240327	130100	1010563288	1993	1993	1993	1993	95
424	20240327	130000	1010373953	1989	1988	1989	1988	2930
425	20240327	125900	1004546717	1987	1986	1987	1986	900
426	20240327	125800	1002758517	1986	1986	1986	1986	615
427	20240327	125700	1001537127	1986	1988	1988	1986	2100
428	20240327	125600	997365063	1988	1988	1988	1988	651
429	20240327	125500	996070875	1987	1987	1987	1987	300
430	20240327	125400	995474775	1987	1987	1987	1987	0
431	20240327	125300	995474775	1987	1987	1987	1987	0
432	20240327	125200	995474775	1987	1987	1987	1987	500
433	20240327	125100	994481275	1987	1988	1988	1987	3762
434	20240327	125000	987003616	1989	1989	1989	1989	4
435	20240327	124900	986995660	1989	1989	1989	1989	406
436	20240327	124800	986188126	1989	1989	1989	1989	0
437	20240327	124700	986188126	1989	1990	1990	1989	1728
438	20240327	124600	982750814	1989	1989	1989	1989	0
439	20240327	124500	982750814	1989	1991	1991	1989	8539
440	20240327	124400	965758537	1991	1991	1991	1991	5
441	20240327	124300	965748582	1991	1991	1991	1991	47
442	20240327	124200	965655005	1992	1992	1992	1992	190
443	20240327	124100	965276525	1992	1992	1992	1992	1276
444	20240327	124000	962734733	1992	1994	1994	1992	305
445	20240327	123900	962126822	1994	1994	1994	1994	0
446	20240327	123800	962126822	1994	1994	1994	1994	0
447	20240327	123700	962126822	1994	1994	1994	1994	2
448	20240327	123600	962122834	1994	1994	1994	1994	493
449	20240327	123500	961139792	1994	1994	1994	1994	0
450	20240327	123400	961139792	1994	1994	1994	1994	0
451	20240327	123300	961139792	1994	1994	1994	1994	0
452	20240327	123200	961139792	1994	1991	1994	1991	235
453	20240327	123100	960671652	1994	1994	1994	1994	0
454	20240327	123000	960671652	1994	1994	1994	1994	759
455	20240327	122900	959158206	1994	1994	1994	1994	0
456	20240327	122800	959158206	1994	1994	1994	1994	100
457	20240327	122700	958958806	1991	1991	1991	1991	0
458	20240327	122600	958958806	1991	1994	1994	1990	773
459	20240327	122500	957419678	1994	1994	1994	1994	100
460	20240327	122400	957220278	1994	1994	1994	1994	0
461	20240327	122300	957220278	1994	1998	1998	1994	4046
462	20240327	122200	949151435	1998	1998	1998	1998	5
463	20240327	122100	949141445	1998	1998	1998	1998	20
464	20240327	122000	949101485	2000	2000	2000	2000	0
465	20240327	121900	949101485	2000	2000	2000	2000	0
466	20240327	121800	949101485	2000	2000	2000	2000	0
467	20240327	121700	949101485	2000	1998	2000	1998	267
468	20240327	121600	948568017	1998	1999	1999	1998	330
469	20240327	121500	947908581	2000	2000	2000	2000	1
470	20240327	121400	947906581	2000	2005	2005	2000	2
471	20240327	121300	947902576	1999	2000	2000	1999	2531
472	20240327	121200	942843101	1999	1999	1999	1999	0
473	20240327	121100	942843101	1999	2005	2005	1999	55
474	20240327	121000	942733136	2005	1999	2005	1999	100
475	20240327	120900	942532941	2000	2000	2000	2000	0
476	20240327	120800	942532941	2000	2000	2000	2000	1
477	20240327	120700	942530941	2000	2000	2000	2000	432
478	20240327	120600	941666941	2000	2000	2000	2000	0
479	20240327	120500	941666941	2000	2000	2000	2000	0
480	20240327	120400	941666941	2000	2000	2000	2000	4725
481	20240327	120300	932216941	2000	2000	2000	2000	100
482	20240327	120200	932016941	2000	2000	2000	2000	0
483	20240327	120100	932016941	2000	2000	2000	2000	0
484	20240327	120000	932016941	2000	2005	2005	2000	102
485	20240327	115900	931812931	2005	2005	2005	2005	4
486	20240327	115800	931804911	2005	2005	2005	2005	50
487	20240327	115700	931704661	2000	2000	2000	2000	0
488	20240327	115600	931704661	2000	2000	2000	2000	400
489	20240327	115500	930904661	2005	2010	2010	2005	322
490	20240327	115400	930259001	2005	2010	2010	2005	200
491	20240327	115300	929857501	2010	2010	2010	2010	100
492	20240327	115200	929656501	2005	2010	2010	2005	473
493	20240327	115100	928707321	2010	2010	2010	2010	4973
494	20240327	115000	918711591	2015	2015	2015	2015	50
495	20240327	114900	918610841	2010	2010	2010	2010	31
496	20240327	114800	918548531	2015	2015	2015	2015	0
497	20240327	114700	918548531	2015	2015	2015	2015	0
498	20240327	114600	918548531	2015	2015	2015	2015	0
499	20240327	114500	918548531	2015	2015	2015	2015	0
500	20240327	114400	918548531	2015	2015	2015	2015	35
501	20240327	114300	918478006	2015	2015	2015	2015	182
502	20240327	114200	918111276	2015	2010	2015	2010	382
503	20240327	114100	917342956	2015	2015	2015	2015	0
504	20240327	114000	917342956	2015	2015	2015	2015	0
505	20240327	113900	917342956	2015	2015	2015	2015	181
506	20240327	113800	916978241	2015	2015	2015	2015	0
507	20240327	113700	916978241	2015	2015	2015	2015	10
508	20240327	113600	916958091	2015	2015	2015	2015	0
509	20240327	113500	916958091	2015	2015	2015	2015	655
510	20240327	113400	915638266	2015	2015	2015	2015	0
511	20240327	113300	915638266	2015	2015	2015	2015	0
512	20240327	113200	915638266	2015	2015	2015	2015	0
513	20240327	113100	915638266	2015	2015	2015	2015	0
514	20240327	113000	915638266	2015	2015	2015	2015	1
515	20240327	112900	915636251	2005	2005	2005	2005	50
516	20240327	112800	915536001	2005	2015	2015	2005	113
517	20240327	112700	915308496	2015	2015	2015	2015	374
518	20240327	112600	914554886	2015	2015	2015	2015	0
519	20240327	112500	914554886	2015	2015	2015	2015	0
520	20240327	112400	914554886	2015	2010	2020	2010	202
521	20240327	112300	914147611	2015	2010	2015	2005	6440
522	20240327	112200	901189456	2010	2010	2010	2010	400
523	20240327	112100	900385456	2000	2000	2000	2000	2000
524	20240327	112000	896385456	1999	1999	1999	1999	0
525	20240327	111900	896385456	1999	2005	2005	1999	326
526	20240327	111800	895731832	2000	2000	2000	2000	500
527	20240327	111700	894731832	2000	1995	2000	1995	10787
528	20240327	111600	873159372	2000	2000	2000	2000	127
529	20240327	111500	872905372	2000	2000	2000	2000	0
530	20240327	111400	872905372	2000	2000	2000	2000	1
531	20240327	111300	872903372	1995	1996	1996	1995	279
532	20240327	111200	872346667	1994	1999	1999	1994	6250
533	20240327	111100	859877014	2000	2000	2000	2000	1899
534	20240327	111000	856079014	2000	2005	2005	2000	28
535	20240327	110900	856022949	2005	2005	2005	2005	0
536	20240327	110800	856022949	2005	2005	2005	2005	967
537	20240327	110700	854084114	2015	2015	2015	2015	0
538	20240327	110600	854084114	2015	2015	2015	2015	199
539	20240327	110500	853683129	2015	2015	2015	2015	67
540	20240327	110400	853548124	2015	2010	2015	2010	8720
541	20240327	110300	835986624	2000	2000	2000	2000	0
542	20240327	110200	835986624	2000	2000	2000	2000	0
543	20240327	110100	835986624	2000	2000	2000	2000	1729
544	20240327	110000	832528624	2000	2000	2000	2000	630
545	20240327	105900	831268624	1996	1999	1999	1996	1900
546	20240327	105800	827473739	1998	1998	1998	1998	80
547	20240327	105700	827313899	1995	1995	1995	1995	17
548	20240327	105600	827279984	1988	1992	1993	1988	6870
549	20240327	105500	813612457	1993	1999	1999	1993	22756
550	20240327	105400	768203391	1999	1999	1999	1999	125
551	20240327	105300	767953516	1998	2000	2000	1998	3510
552	20240327	105200	760936838	2000	2000	2000	2000	60
553	20240327	105100	760816838	2000	2000	2000	2000	300
554	20240327	105000	760216838	2000	2000	2000	2000	110
555	20240327	104900	759996838	2000	2000	2000	2000	1619
556	20240327	104800	756758838	2005	2005	2005	2005	0
557	20240327	104700	756758838	2005	2005	2005	2005	498
558	20240327	104600	755760348	2005	2005	2005	2000	18002
559	20240327	104500	719751698	2005	2005	2005	2005	50
560	20240327	104400	719651448	2005	2005	2005	2005	0
561	20240327	104300	719651448	2005	2005	2005	2005	0
562	20240327	104200	719651448	2005	2005	2005	2005	1009
563	20240327	104100	717628403	2005	2005	2005	2005	150
564	20240327	104000	717327653	2005	2000	2005	2000	1223
565	20240327	103900	714880843	2000	2010	2010	2000	493
566	20240327	103800	713894743	2010	2005	2010	2005	3059
567	20240327	103700	707760948	2005	2010	2010	2005	4932
568	20240327	103600	697864788	2010	2005	2010	2005	995
569	20240327	103500	695869763	2010	2015	2015	2010	8206
570	20240327	103400	679374883	2010	2015	2015	2010	413
571	20240327	103300	678544053	2015	2015	2015	2015	20
572	20240327	103200	678503753	2015	2015	2015	2015	21
573	20240327	103100	678461438	2015	2015	2015	2015	0
574	20240327	103000	678461438	2015	2015	2015	2015	10
575	20240327	102900	678441288	2015	2015	2015	2015	500
576	20240327	102800	677433788	2015	2015	2015	2015	0
577	20240327	102700	677433788	2015	2015	2015	2015	0
578	20240327	102600	677433788	2015	2020	2020	2015	30
579	20240327	102500	677373238	2015	2015	2015	2015	0
580	20240327	102400	677373238	2015	2015	2015	2015	844
581	20240327	102300	675672578	2010	2010	2010	2010	0
582	20240327	102200	675672578	2010	2020	2020	2010	16
583	20240327	102100	675640318	2020	2020	2020	2020	82
584	20240327	102000	675474678	2020	2020	2020	2010	411
585	20240327	101900	674647958	2020	2015	2020	2015	1504
586	20240327	101800	671611328	2015	2015	2015	2010	874
587	20240327	101700	669850263	2015	2020	2020	2015	511
588	20240327	101600	668820548	2020	2020	2020	2020	23
589	20240327	101500	668774088	2020	2020	2020	2020	102
590	20240327	101400	668568048	2030	2030	2030	2030	2
591	20240327	101300	668563988	2030	2030	2030	2030	0
592	20240327	101200	668563988	2030	2030	2030	2030	32
593	20240327	101100	668499028	2030	2025	2030	2025	2500
594	20240327	101000	663424833	2025	2010	2025	2010	2813
595	20240327	100900	657731703	2025	2025	2025	2025	0
596	20240327	100800	657731703	2025	2025	2025	2025	0
597	20240327	100700	657731703	2025	2025	2030	2010	2281
598	20240327	100600	653101818	2030	2015	2030	2010	701
599	20240327	100500	651690833	2030	2030	2030	2030	17
600	20240327	100400	651656323	2030	2020	2030	2020	206
601	20240327	100300	651239178	2015	2015	2015	2015	25
602	20240327	100200	651188803	2020	2010	2020	2010	580
603	20240327	100100	650018003	2010	2020	2020	2000	4500
604	20240327	100000	641010198	2025	2025	2025	2025	1502
605	20240327	095900	637968648	2025	2020	2025	2020	153
606	20240327	095800	637659553	2010	2010	2025	2010	2004
607	20240327	095700	633612813	2010	2005	2015	2005	653
608	20240327	095600	632302778	2000	2000	2005	1999	3444
609	20240327	095500	625408773	1999	2010	2010	1994	33837
610	20240327	095400	557599250	2015	2020	2020	2015	11852
611	20240327	095300	533713045	2025	2025	2025	2015	543
612	20240327	095200	532615470	2025	2025	2025	2025	2
613	20240327	095100	532611420	2015	2015	2015	2015	0
614	20240327	095000	532611420	2015	2025	2025	2015	1477
615	20240327	094900	529627940	2025	2025	2025	2025	505
616	20240327	094800	528605315	2025	2025	2025	2025	364
617	20240327	094700	527868215	2025	2025	2025	2025	419
618	20240327	094600	527019740	2020	2020	2020	2020	0
619	20240327	094500	527019740	2020	2020	2020	2020	107
620	20240327	094400	526803600	2020	2020	2020	2020	0
621	20240327	094300	526803600	2020	2020	2020	2020	136
622	20240327	094200	526528880	2020	2020	2020	2015	5111
623	20240327	094100	516222455	2020	2020	2020	2020	93
624	20240327	094000	516034595	2020	2040	2040	2020	3270
625	20240327	093900	509403250	2040	2040	2040	2040	0
626	20240327	093800	509403250	2040	2040	2040	2040	125
627	20240327	093700	509148250	2040	2025	2040	2020	2286
628	20240327	093600	504519470	2025	2025	2025	2025	5465
629	20240327	093500	493452845	2020	2020	2020	2020	0
630	20240327	093400	493452845	2020	2020	2020	2020	0
631	20240327	093300	493452845	2020	2015	2020	2015	4939
632	20240327	093200	483477660	2015	2020	2025	2015	13227
633	20240327	093100	456765105	2020	2035	2035	2020	13766
634	20240327	093000	428874970	2045	2050	2050	2030	1826
635	20240327	092900	425157490	2050	2050	2055	2045	9765
636	20240327	092800	405179375	2050	2055	2055	2050	4233
637	20240327	092700	396481160	2060	2070	2070	2060	1056
638	20240327	092600	394305750	2070	2060	2070	2060	3500
639	20240327	092500	387084535	2065	2065	2070	2065	753
640	20240327	092400	385529550	2065	2075	2080	2065	5203
641	20240327	092300	374729765	2075	2080	2080	2070	31753
642	20240327	092200	308825940	2080	2075	2080	2070	10575
643	20240327	092100	286880095	2075	2070	2075	2065	7822
644	20240327	092000	270674800	2070	2055	2070	2055	20658
645	20240327	091900	228073155	2055	2040	2055	2040	34048
646	20240327	091800	158240265	2030	2030	2040	2030	5412
647	20240327	091700	147253825	2030	2035	2035	2030	253
648	20240327	091600	146739025	2035	2025	2035	2025	430
649	20240327	091500	145866275	2030	2030	2030	2030	10
650	20240327	091400	145845975	2035	2025	2035	2020	26099
651	20240327	091300	93089540	2035	2035	2035	2025	7562
652	20240327	091200	77721355	2030	2030	2030	2030	1052
653	20240327	091100	75585795	2035	2035	2035	2035	1010
654	20240327	091000	73530445	2035	2040	2045	2025	7994
655	20240327	090900	57298760	2045	2040	2045	2040	3186
656	20240327	090800	50784320	2040	2040	2040	2030	990
657	20240327	090700	48765220	2030	2030	2030	2030	500
658	20240327	090600	47750220	2030	2055	2055	2030	1405
659	20240327	090500	44892575	2050	2035	2055	2035	11573
660	20240327	090400	21262640	2040	2040	2040	2040	600
661	20240327	090300	20038640	2030	2035	2040	2030	1640
662	20240327	090200	16704060	2035	2040	2040	2035	2087
663	20240327	090100	12449580	2040	2040	2040	2040	617
664	20240327	090000	11190900	2045	2030	2045	2030	5505