KissMeData/452980/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	210100	231671264	1966	1966	1966	1966	3295
3	20240329	210000	231671264	1966	1966	1966	1966	0
4	20240329	205900	231671264	1966	1966	1966	1966	0
5	20240329	205800	231671264	1966	1966	1966	1966	0
6	20240329	205700	231671264	1966	1966	1966	1966	0
7	20240329	205600	231671264	1966	1966	1966	1966	0
8	20240329	205500	231671264	1966	1966	1966	1966	0
9	20240329	205400	231671264	1966	1966	1966	1966	0
10	20240329	205300	231671264	1966	1966	1966	1966	0
11	20240329	205200	231671264	1966	1966	1966	1966	0
12	20240329	205100	231671264	1966	1966	1966	1966	0
13	20240329	205000	231671264	1966	1966	1966	1966	0
14	20240329	204900	231671264	1966	1966	1966	1966	0
15	20240329	204800	231671264	1966	1966	1966	1966	0
16	20240329	204700	231671264	1966	1966	1966	1966	0
17	20240329	204600	231671264	1966	1966	1966	1966	0
18	20240329	204500	231671264	1966	1966	1966	1966	0
19	20240329	204400	231671264	1966	1966	1966	1966	0
20	20240329	204300	231671264	1966	1966	1966	1966	0
21	20240329	204200	231671264	1966	1966	1966	1966	0
22	20240329	204100	231671264	1966	1966	1966	1966	0
23	20240329	204000	231671264	1966	1966	1966	1966	0
24	20240329	203900	231671264	1966	1966	1966	1966	0
25	20240329	203800	231671264	1966	1966	1966	1966	0
26	20240329	203700	231671264	1966	1966	1966	1966	0
27	20240329	203600	231671264	1966	1966	1966	1966	0
28	20240329	203500	231671264	1966	1966	1966	1966	0
29	20240329	203400	231671264	1966	1966	1966	1966	0
30	20240329	203300	231671264	1966	1966	1966	1966	0
31	20240329	203200	231671264	1966	1966	1966	1966	0
32	20240329	203100	231671264	1966	1966	1966	1966	3295
33	20240329	203000	231671264	1966	1966	1966	1966	0
34	20240329	202900	231671264	1966	1966	1966	1966	0
35	20240329	202800	231671264	1966	1966	1966	1966	0
36	20240329	202700	231671264	1966	1966	1966	1966	0
37	20240329	202600	231671264	1966	1966	1966	1966	0
38	20240329	202500	231671264	1966	1966	1966	1966	0
39	20240329	202400	231671264	1966	1966	1966	1966	0
40	20240329	202300	231671264	1966	1966	1966	1966	0
41	20240329	202200	231671264	1966	1966	1966	1966	0
42	20240329	202100	231671264	1966	1966	1966	1966	0
43	20240329	202000	231671264	1966	1966	1966	1966	0
44	20240329	201900	231671264	1966	1966	1966	1966	0
45	20240329	201800	231671264	1966	1966	1966	1966	0
46	20240329	201700	231671264	1966	1966	1966	1966	0
47	20240329	201600	231671264	1966	1966	1966	1966	0
48	20240329	201500	231671264	1966	1966	1966	1966	0
49	20240329	201400	231671264	1966	1966	1966	1966	0
50	20240329	201300	231671264	1966	1966	1966	1966	0
51	20240329	201200	231671264	1966	1966	1966	1966	0
52	20240329	201100	231671264	1966	1966	1966	1966	0
53	20240329	201000	231671264	1966	1966	1966	1966	0
54	20240329	200900	231671264	1966	1966	1966	1966	0
55	20240329	200800	231671264	1966	1966	1966	1966	0
56	20240329	200700	231671264	1966	1966	1966	1966	0
57	20240329	200600	231671264	1966	1966	1966	1966	0
58	20240329	200500	231671264	1966	1966	1966	1966	0
59	20240329	200400	231671264	1966	1966	1966	1966	0
60	20240329	200300	231671264	1966	1966	1966	1966	0
61	20240329	200200	231671264	1966	1966	1966	1966	0
62	20240329	200100	231671264	1966	1966	1966	1966	3295
63	20240329	200000	231671264	1966	1966	1966	1966	0
64	20240329	195900	231671264	1966	1966	1966	1966	0
65	20240329	195800	231671264	1966	1966	1966	1966	0
66	20240329	195700	231671264	1966	1966	1966	1966	0
67	20240329	195600	231671264	1966	1966	1966	1966	0
68	20240329	195500	231671264	1966	1966	1966	1966	0
69	20240329	195400	231671264	1966	1966	1966	1966	0
70	20240329	195300	231671264	1966	1966	1966	1966	0
71	20240329	195200	231671264	1966	1966	1966	1966	0
72	20240329	195100	231671264	1966	1966	1966	1966	0
73	20240329	195000	231671264	1966	1966	1966	1966	0
74	20240329	194900	231671264	1966	1966	1966	1966	0
75	20240329	194800	231671264	1966	1966	1966	1966	0
76	20240329	194700	231671264	1966	1966	1966	1966	0
77	20240329	194600	231671264	1966	1966	1966	1966	0
78	20240329	194500	231671264	1966	1966	1966	1966	0
79	20240329	194400	231671264	1966	1966	1966	1966	0
80	20240329	194300	231671264	1966	1966	1966	1966	0
81	20240329	194200	231671264	1966	1966	1966	1966	0
82	20240329	194100	231671264	1966	1966	1966	1966	0
83	20240329	194000	231671264	1966	1966	1966	1966	0
84	20240329	193900	231671264	1966	1966	1966	1966	0
85	20240329	193800	231671264	1966	1966	1966	1966	0
86	20240329	193700	231671264	1966	1966	1966	1966	0
87	20240329	193600	231671264	1966	1966	1966	1966	0
88	20240329	193500	231671264	1966	1966	1966	1966	0
89	20240329	193400	231671264	1966	1966	1966	1966	0
90	20240329	193300	231671264	1966	1966	1966	1966	0
91	20240329	193200	231671264	1966	1966	1966	1966	0
92	20240329	193100	231671264	1966	1966	1966	1966	3295
93	20240329	193000	231671264	1966	1966	1966	1966	0
94	20240329	192900	231671264	1966	1966	1966	1966	0
95	20240329	192800	231671264	1966	1966	1966	1966	0
96	20240329	192700	231671264	1966	1966	1966	1966	0
97	20240329	192600	231671264	1966	1966	1966	1966	0
98	20240329	192500	231671264	1966	1966	1966	1966	0
99	20240329	192400	231671264	1966	1966	1966	1966	0
100	20240329	192300	231671264	1966	1966	1966	1966	0
101	20240329	192200	231671264	1966	1966	1966	1966	0
102	20240329	192100	231671264	1966	1966	1966	1966	0
103	20240329	192000	231671264	1966	1966	1966	1966	0
104	20240329	191900	231671264	1966	1966	1966	1966	0
105	20240329	191800	231671264	1966	1966	1966	1966	0
106	20240329	191700	231671264	1966	1966	1966	1966	0
107	20240329	191600	231671264	1966	1966	1966	1966	0
108	20240329	191500	231671264	1966	1966	1966	1966	0
109	20240329	191400	231671264	1966	1966	1966	1966	0
110	20240329	191300	231671264	1966	1966	1966	1966	0
111	20240329	191200	231671264	1966	1966	1966	1966	0
112	20240329	191100	231671264	1966	1966	1966	1966	0
113	20240329	191000	231671264	1966	1966	1966	1966	0
114	20240329	190900	231671264	1966	1966	1966	1966	0
115	20240329	190800	231671264	1966	1966	1966	1966	0
116	20240329	190700	231671264	1966	1966	1966	1966	0
117	20240329	190600	231671264	1966	1966	1966	1966	0
118	20240329	190500	231671264	1966	1966	1966	1966	0
119	20240329	190400	231671264	1966	1966	1966	1966	0
120	20240329	190300	231671264	1966	1966	1966	1966	0
121	20240329	190200	231671264	1966	1966	1966	1966	0
122	20240329	190100	231671264	1966	1966	1966	1966	3295
123	20240329	190000	231671264	1966	1966	1966	1966	0
124	20240329	185900	231671264	1966	1966	1966	1966	0
125	20240329	185800	231671264	1966	1966	1966	1966	0
126	20240329	185700	231671264	1966	1966	1966	1966	0
127	20240329	185600	231671264	1966	1966	1966	1966	0
128	20240329	185500	231671264	1966	1966	1966	1966	0
129	20240329	185400	231671264	1966	1966	1966	1966	0
130	20240329	185300	231671264	1966	1966	1966	1966	0
131	20240329	185200	231671264	1966	1966	1966	1966	0
132	20240329	185100	231671264	1966	1966	1966	1966	0
133	20240329	185000	231671264	1966	1966	1966	1966	0
134	20240329	184900	231671264	1966	1966	1966	1966	0
135	20240329	184800	231671264	1966	1966	1966	1966	0
136	20240329	184700	231671264	1966	1966	1966	1966	0
137	20240329	184600	231671264	1966	1966	1966	1966	0
138	20240329	184500	231671264	1966	1966	1966	1966	0
139	20240329	184400	231671264	1966	1966	1966	1966	0
140	20240329	184300	231671264	1966	1966	1966	1966	0
141	20240329	184200	231671264	1966	1966	1966	1966	0
142	20240329	184100	231671264	1966	1966	1966	1966	0
143	20240329	184000	231671264	1966	1966	1966	1966	0
144	20240329	183900	231671264	1966	1966	1966	1966	0
145	20240329	183800	231671264	1966	1966	1966	1966	0
146	20240329	183700	231671264	1966	1966	1966	1966	0
147	20240329	183600	231671264	1966	1966	1966	1966	0
148	20240329	183500	231671264	1966	1966	1966	1966	0
149	20240329	183400	231671264	1966	1966	1966	1966	0
150	20240329	183300	231671264	1966	1966	1966	1966	0
151	20240329	183200	231671264	1966	1966	1966	1966	0
152	20240329	183100	231671264	1966	1966	1966	1966	3295
153	20240329	183000	231671264	1966	1966	1966	1966	0
154	20240329	182900	231671264	1966	1966	1966	1966	0
155	20240329	182800	231671264	1966	1966	1966	1966	0
156	20240329	182700	231671264	1966	1966	1966	1966	0
157	20240329	182600	231671264	1966	1966	1966	1966	0
158	20240329	182500	231671264	1966	1966	1966	1966	0
159	20240329	182400	231671264	1966	1966	1966	1966	0
160	20240329	182300	231671264	1966	1966	1966	1966	0
161	20240329	182200	231671264	1966	1966	1966	1966	0
162	20240329	182100	231671264	1966	1966	1966	1966	0
163	20240329	182000	231671264	1966	1966	1966	1966	0
164	20240329	181900	231671264	1966	1966	1966	1966	0
165	20240329	181800	231671264	1966	1966	1966	1966	0
166	20240329	181700	231671264	1966	1966	1966	1966	0
167	20240329	181600	231671264	1966	1966	1966	1966	0
168	20240329	181500	231671264	1966	1966	1966	1966	0
169	20240329	181400	231671264	1966	1966	1966	1966	0
170	20240329	181300	231671264	1966	1966	1966	1966	0
171	20240329	181200	231671264	1966	1966	1966	1966	0
172	20240329	181100	231671264	1966	1966	1966	1966	0
173	20240329	181000	231671264	1966	1966	1966	1966	0
174	20240329	180900	231671264	1966	1966	1966	1966	0
175	20240329	180800	231671264	1966	1966	1966	1966	0
176	20240329	180700	231671264	1966	1966	1966	1966	0
177	20240329	180600	231671264	1966	1966	1966	1966	0
178	20240329	180500	231671264	1966	1966	1966	1966	0
179	20240329	180400	231671264	1966	1966	1966	1966	0
180	20240329	180300	231671264	1966	1966	1966	1966	0
181	20240329	180200	231671264	1966	1966	1966	1966	0
182	20240329	180100	231671264	1966	1966	1966	1966	3295
183	20240329	180000	231671264	1966	1966	1966	1966	0
184	20240329	175900	231671264	1966	1966	1966	1966	0
185	20240329	175800	231671264	1966	1966	1966	1966	0
186	20240329	175700	231671264	1966	1966	1966	1966	0
187	20240329	175600	231671264	1966	1966	1966	1966	0
188	20240329	175500	231671264	1966	1966	1966	1966	0
189	20240329	175400	231671264	1966	1966	1966	1966	0
190	20240329	175300	231671264	1966	1966	1966	1966	0
191	20240329	175200	231671264	1966	1966	1966	1966	0
192	20240329	175100	231671264	1966	1966	1966	1966	0
193	20240329	175000	231671264	1966	1966	1966	1966	0
194	20240329	174900	231671264	1966	1966	1966	1966	0
195	20240329	174800	231671264	1966	1966	1966	1966	0
196	20240329	174700	231671264	1966	1966	1966	1966	0
197	20240329	174600	231671264	1966	1966	1966	1966	0
198	20240329	174500	231671264	1966	1966	1966	1966	0
199	20240329	174400	231671264	1966	1966	1966	1966	0
200	20240329	174300	231671264	1966	1966	1966	1966	0
201	20240329	174200	231671264	1966	1966	1966	1966	0
202	20240329	174100	231671264	1966	1966	1966	1966	0
203	20240329	174000	231671264	1966	1966	1966	1966	0
204	20240329	173900	231671264	1966	1966	1966	1966	0
205	20240329	173800	231671264	1966	1966	1966	1966	0
206	20240329	173700	231671264	1966	1966	1966	1966	0
207	20240329	173600	231671264	1966	1966	1966	1966	0
208	20240329	173500	231671264	1966	1966	1966	1966	0
209	20240329	173400	231671264	1966	1966	1966	1966	0
210	20240329	173300	231671264	1966	1966	1966	1966	0
211	20240329	173200	231671264	1966	1966	1966	1966	0
212	20240329	173100	231671264	1966	1966	1966	1966	3295
213	20240329	173000	231671264	1966	1966	1966	1966	0
214	20240329	172900	231671264	1966	1966	1966	1966	0
215	20240329	172800	231671264	1966	1966	1966	1966	0
216	20240329	172700	231671264	1966	1966	1966	1966	0
217	20240329	172600	231671264	1966	1966	1966	1966	0
218	20240329	172500	231671264	1966	1966	1966	1966	0
219	20240329	172400	231671264	1966	1966	1966	1966	0
220	20240329	172300	231671264	1966	1966	1966	1966	0
221	20240329	172200	231671264	1966	1966	1966	1966	0
222	20240329	172100	231671264	1966	1966	1966	1966	0
223	20240329	172000	231671264	1966	1966	1966	1966	0
224	20240329	171900	231671264	1966	1966	1966	1966	0
225	20240329	171800	231671264	1966	1966	1966	1966	0
226	20240329	171700	231671264	1966	1966	1966	1966	0
227	20240329	171600	231671264	1966	1966	1966	1966	0
228	20240329	171500	231671264	1966	1966	1966	1966	0
229	20240329	171400	231671264	1966	1966	1966	1966	0
230	20240329	171300	231671264	1966	1966	1966	1966	0
231	20240329	171200	231671264	1966	1966	1966	1966	0
232	20240329	171100	231671264	1966	1966	1966	1966	0
233	20240329	171000	231671264	1966	1966	1966	1966	0
234	20240329	170900	231671264	1966	1966	1966	1966	0
235	20240329	170800	231671264	1966	1966	1966	1966	0
236	20240329	170700	231671264	1966	1966	1966	1966	0
237	20240329	170600	231671264	1966	1966	1966	1966	0
238	20240329	170500	231671264	1966	1966	1966	1966	0
239	20240329	170400	231671264	1966	1966	1966	1966	0
240	20240329	170300	231671264	1966	1966	1966	1966	0
241	20240329	170200	231671264	1966	1966	1966	1966	0
242	20240329	170100	231671264	1966	1966	1966	1966	3295
243	20240329	170000	231671264	1966	1966	1966	1966	0
244	20240329	165900	231671264	1966	1966	1966	1966	0
245	20240329	165800	231671264	1966	1966	1966	1966	0
246	20240329	165700	231671264	1966	1966	1966	1966	0
247	20240329	165600	231671264	1966	1966	1966	1966	0
248	20240329	165500	231671264	1966	1966	1966	1966	0
249	20240329	165400	231671264	1966	1966	1966	1966	0
250	20240329	165300	231671264	1966	1966	1966	1966	0
251	20240329	165200	231671264	1966	1966	1966	1966	0
252	20240329	165100	231671264	1966	1966	1966	1966	0
253	20240329	165000	231671264	1966	1966	1966	1966	0
254	20240329	164900	231671264	1966	1966	1966	1966	0
255	20240329	164800	231671264	1966	1966	1966	1966	0
256	20240329	164700	231671264	1966	1966	1966	1966	0
257	20240329	164600	231671264	1966	1966	1966	1966	0
258	20240329	164500	231671264	1966	1966	1966	1966	0
259	20240329	164400	231671264	1966	1966	1966	1966	0
260	20240329	164300	231671264	1966	1966	1966	1966	0
261	20240329	164200	231671264	1966	1966	1966	1966	0
262	20240329	164100	231671264	1966	1966	1966	1966	0
263	20240329	164000	231671264	1966	1966	1966	1966	0
264	20240329	163900	231671264	1966	1966	1966	1966	0
265	20240329	163800	231671264	1966	1966	1966	1966	0
266	20240329	163700	231671264	1966	1966	1966	1966	0
267	20240329	163600	231671264	1966	1966	1966	1966	0
268	20240329	163500	231671264	1966	1966	1966	1966	0
269	20240329	163400	231671264	1966	1966	1966	1966	0
270	20240329	163300	231671264	1966	1966	1966	1966	0
271	20240329	163200	231671264	1966	1966	1966	1966	0
272	20240329	163100	231671264	1966	1966	1966	1966	3295
273	20240329	163000	231671264	1966	1966	1966	1966	0
274	20240329	162900	231671264	1966	1966	1966	1966	0
275	20240329	162800	231671264	1966	1966	1966	1966	0
276	20240329	162700	231671264	1966	1966	1966	1966	0
277	20240329	162600	231671264	1966	1966	1966	1966	0
278	20240329	162500	231671264	1966	1966	1966	1966	0
279	20240329	162400	231671264	1966	1966	1966	1966	0
280	20240329	162300	231671264	1966	1966	1966	1966	0
281	20240329	162200	231671264	1966	1966	1966	1966	0
282	20240329	162100	231671264	1966	1966	1966	1966	0
283	20240329	162000	231671264	1966	1966	1966	1966	0
284	20240329	161900	231671264	1966	1966	1966	1966	0
285	20240329	161800	231671264	1966	1966	1966	1966	0
286	20240329	161700	231671264	1966	1966	1966	1966	0
287	20240329	161600	231671264	1966	1966	1966	1966	0
288	20240329	161500	231671264	1966	1966	1966	1966	0
289	20240329	161400	231671264	1966	1966	1966	1966	0
290	20240329	161300	231671264	1966	1966	1966	1966	0
291	20240329	161200	231671264	1966	1966	1966	1966	0
292	20240329	161100	231671264	1966	1966	1966	1966	0
293	20240329	161000	231671264	1966	1966	1966	1966	0
294	20240329	160900	231671264	1966	1966	1966	1966	0
295	20240329	160800	231671264	1966	1966	1966	1966	0
296	20240329	160700	231671264	1966	1966	1966	1966	0
297	20240329	160600	231671264	1966	1966	1966	1966	0
298	20240329	160500	231671264	1966	1966	1966	1966	0
299	20240329	160400	231671264	1966	1966	1966	1966	0
300	20240329	160300	231671264	1966	1966	1966	1966	0
301	20240329	160200	231671264	1966	1966	1966	1966	0
302	20240329	160100	231671264	1966	1966	1966	1966	3295
303	20240329	160000	231671264	1966	1966	1966	1966	0
304	20240329	155900	231671264	1966	1966	1966	1966	0
305	20240329	155800	231671264	1966	1966	1966	1966	0
306	20240329	155700	231671264	1966	1966	1966	1966	0
307	20240329	155600	231671264	1966	1966	1966	1966	0
308	20240329	155500	231671264	1966	1966	1966	1966	0
309	20240329	155400	231671264	1966	1966	1966	1966	0
310	20240329	155300	231671264	1966	1966	1966	1966	0
311	20240329	155200	231671264	1966	1966	1966	1966	0
312	20240329	155100	231671264	1966	1966	1966	1966	0
313	20240329	155000	231671264	1966	1966	1966	1966	0
314	20240329	154900	231671264	1966	1966	1966	1966	0
315	20240329	154800	231671264	1966	1966	1966	1966	0
316	20240329	154700	231671264	1966	1966	1966	1966	0
317	20240329	154600	231671264	1966	1966	1966	1966	0
318	20240329	154500	231671264	1966	1966	1966	1966	0
319	20240329	154400	231671264	1966	1966	1966	1966	0
320	20240329	154300	231671264	1966	1966	1966	1966	0
321	20240329	154200	231671264	1966	1966	1966	1966	0
322	20240329	154100	231671264	1966	1966	1966	1966	0
323	20240329	154000	231671264	1966	1966	1966	1966	0
324	20240329	153900	231671264	1966	1966	1966	1966	0
325	20240329	153800	231671264	1966	1966	1966	1966	0
326	20240329	153700	231671264	1966	1966	1966	1966	0
327	20240329	153600	231671264	1966	1966	1966	1966	0
328	20240329	153500	231671264	1966	1966	1966	1966	0
329	20240329	153400	231671264	1966	1966	1966	1966	0
330	20240329	153300	231671264	1966	1966	1966	1966	0
331	20240329	153200	231671264	1966	1966	1966	1966	0
332	20240329	153100	231671264	1966	1966	1966	1966	3295
333	20240329	153000	231671264	1966	1966	1966	1966	3295
334	20240329	152900	225193294	1966	1966	1966	1966	0
335	20240329	152800	225193294	1966	1966	1966	1966	0
336	20240329	152700	225193294	1966	1966	1966	1966	0
337	20240329	152600	225193294	1966	1966	1966	1966	0
338	20240329	152500	225193294	1966	1966	1966	1966	0
339	20240329	152400	225193294	1966	1966	1966	1966	0
340	20240329	152300	225193294	1966	1966	1966	1966	0
341	20240329	152200	225193294	1966	1966	1966	1966	0
342	20240329	152100	225193294	1966	1966	1966	1966	0
343	20240329	152000	225193294	1966	1966	1966	1966	0
344	20240329	151900	225193294	1966	1966	1966	1966	0
345	20240329	151800	225193294	1966	1967	1967	1966	10087
346	20240329	151700	205362165	1967	1967	1967	1967	2065
347	20240329	151600	201300310	1968	1969	1969	1968	603
348	20240329	151500	200113591	1969	1969	1969	1969	97
349	20240329	151400	199922598	1969	1969	1969	1969	0
350	20240329	151300	199922598	1969	1969	1969	1969	95
351	20240329	151200	199735543	1969	1969	1969	1969	102
352	20240329	151100	199534705	1969	1969	1969	1969	87
353	20240329	151000	199363402	1969	1969	1969	1969	2
354	20240329	150900	199359464	1970	1970	1970	1970	117
355	20240329	150800	199128974	1970	1970	1970	1970	87
356	20240329	150700	198957584	1970	1970	1970	1970	0
357	20240329	150600	198957584	1970	1970	1970	1970	87
358	20240329	150500	198786194	1970	1970	1970	1970	102
359	20240329	150400	198585254	1969	1969	1969	1969	87
360	20240329	150300	198413951	1969	1969	1969	1969	0
361	20240329	150200	198413951	1969	1969	1969	1969	102
362	20240329	150100	198213113	1969	1969	1969	1969	87
363	20240329	150000	198041810	1969	1969	1969	1969	0
364	20240329	145900	198041810	1969	1969	1969	1969	87
365	20240329	145800	197870507	1969	1970	1970	1969	98
366	20240329	145700	197677458	1970	1970	1970	1970	88
367	20240329	145600	197504098	1970	1970	1970	1970	0
368	20240329	145500	197504098	1970	1970	1970	1970	102
369	20240329	145400	197303158	1970	1970	1970	1970	87
370	20240329	145300	197131768	1970	1970	1970	1970	0
371	20240329	145200	197131768	1970	1970	1970	1970	117
372	20240329	145100	196901278	1970	1970	1970	1970	87
373	20240329	145000	196729888	1970	1970	1970	1970	87
374	20240329	144900	196558498	1970	1970	1970	1970	30
375	20240329	144800	196499398	1970	1970	1970	1970	87
376	20240329	144700	196328008	1970	1970	1970	1970	87
377	20240329	144600	196156618	1970	1970	1970	1970	0
378	20240329	144500	196156618	1970	1970	1970	1970	102
379	20240329	144400	195955678	1970	1970	1970	1970	87
380	20240329	144300	195784288	1970	1970	1970	1970	87
381	20240329	144200	195612898	1970	1970	1970	1970	0
382	20240329	144100	195612898	1970	1970	1970	1970	88
383	20240329	144000	195439538	1970	1970	1970	1970	87
384	20240329	143900	195268148	1970	1970	1970	1970	0
385	20240329	143800	195268148	1970	1970	1970	1970	87
386	20240329	143700	195096758	1970	1971	1971	1970	106
387	20240329	143600	194887850	1971	1971	1971	1971	87
388	20240329	143500	194716373	1971	1971	1971	1971	30
389	20240329	143400	194657243	1971	1971	1971	1971	88
390	20240329	143300	194483795	1971	1971	1971	1971	87
391	20240329	143200	194312318	1971	1971	1971	1971	30
392	20240329	143100	194253188	1971	1971	1971	1971	87
393	20240329	143000	194081711	1971	1971	1971	1971	87
394	20240329	142900	193910234	1971	1971	1971	1971	87
395	20240329	142800	193738757	1971	1971	1971	1971	0
396	20240329	142700	193738757	1971	1971	1971	1971	87
397	20240329	142600	193567280	1971	1971	1971	1971	87
398	20240329	142500	193395803	1971	1971	1971	1971	0
399	20240329	142400	193395803	1971	1971	1971	1971	87
400	20240329	142300	193224326	1971	1970	1971	1970	87
401	20240329	142200	193052873	1970	1970	1970	1970	87
402	20240329	142100	192881483	1970	1970	1970	1970	0
403	20240329	142000	192881483	1970	1970	1970	1970	389
404	20240329	141900	192115153	1971	1971	1971	1971	87
405	20240329	141800	191943676	1971	1971	1971	1971	15
406	20240329	141700	191914111	1971	1971	1971	1971	87
407	20240329	141600	191742634	1971	1971	1971	1971	87
408	20240329	141500	191571157	1971	1971	1971	1971	102
409	20240329	141400	191370115	1971	1971	1971	1971	0
410	20240329	141300	191370115	1971	1971	1971	1971	87
411	20240329	141200	191198638	1971	1971	1971	1971	102
412	20240329	141100	190997596	1971	1971	1971	1971	0
413	20240329	141000	190997596	1971	1971	1971	1971	87
414	20240329	140900	190826119	1971	1971	1971	1971	87
415	20240329	140800	190654642	1971	1971	1971	1971	102
416	20240329	140700	190453600	1971	1971	1971	1971	87
417	20240329	140600	190282123	1970	1970	1970	1970	0
418	20240329	140500	190282123	1970	1970	1971	1970	140
419	20240329	140400	190006221	1970	1970	1970	1970	322
420	20240329	140300	189371881	1971	1971	1971	1971	87
421	20240329	140200	189200404	1971	1971	1971	1971	87
422	20240329	140100	189028927	1971	1970	1971	1970	322
423	20240329	140000	188394484	1970	1969	1970	1969	1119
424	20240329	135900	186190101	1969	1969	1969	1969	87
425	20240329	135800	186018798	1969	1969	1969	1969	102
426	20240329	135700	185817960	1969	1969	1969	1969	0
427	20240329	135600	185817960	1969	1969	1969	1969	87
428	20240329	135500	185646657	1969	1969	1969	1969	102
429	20240329	135400	185445819	1969	1969	1969	1969	87
430	20240329	135300	185274516	1969	1969	1969	1969	0
431	20240329	135200	185274516	1969	1969	1969	1969	174
432	20240329	135100	184931910	1969	1969	1969	1969	15
433	20240329	135000	184902375	1967	1967	1967	1967	0
434	20240329	134900	184902375	1967	1969	1969	1967	487
435	20240329	134800	183944257	1969	1969	1969	1969	102
436	20240329	134700	183743419	1969	1969	1969	1969	87
437	20240329	134600	183572116	1969	1969	1969	1969	0
438	20240329	134500	183572116	1969	1969	1969	1969	87
439	20240329	134400	183400813	1969	1968	1969	1968	87
440	20240329	134300	183229563	1968	1968	1968	1968	0
441	20240329	134200	183229563	1968	1968	1968	1968	87
442	20240329	134100	183058347	1968	1968	1968	1968	102
443	20240329	134000	182857611	1968	1968	1968	1968	87
444	20240329	133900	182686395	1968	1968	1968	1968	25
445	20240329	133800	182637195	1969	1969	1969	1969	102
446	20240329	133700	182436357	1970	1970	1970	1970	87
447	20240329	133600	182264967	1970	1970	1970	1970	87
448	20240329	133500	182093577	1969	1969	1969	1969	0
449	20240329	133400	182093577	1969	1969	1969	1969	87
450	20240329	133300	181922274	1969	1970	1970	1969	1088
451	20240329	133200	179779915	1970	1970	1970	1970	0
452	20240329	133100	179779915	1970	1970	1970	1970	102
453	20240329	133000	179578975	1970	1970	1970	1970	117
454	20240329	132900	179348485	1970	1970	1970	1970	0
455	20240329	132800	179348485	1970	1970	1970	1970	113
456	20240329	132700	179125875	1970	1970	1970	1970	87
457	20240329	132600	178954485	1970	1970	1970	1970	87
458	20240329	132500	178783095	1970	1970	1970	1970	0
459	20240329	132400	178783095	1970	1970	1970	1970	102
460	20240329	132300	178582155	1970	1970	1970	1970	87
461	20240329	132200	178410765	1970	1970	1970	1970	0
462	20240329	132100	178410765	1970	1970	1970	1970	117
463	20240329	132000	178180275	1970	1970	1970	1970	87
464	20240329	131900	178008885	1970	1970	1970	1970	87
465	20240329	131800	177837495	1970	1970	1970	1970	15
466	20240329	131700	177807945	1970	1970	1970	1970	87
467	20240329	131600	177636555	1970	1970	1970	1970	87
468	20240329	131500	177465165	1970	1970	1970	1970	0
469	20240329	131400	177465165	1970	1970	1970	1970	102
470	20240329	131300	177264225	1970	1970	1970	1970	88
471	20240329	131200	177090865	1970	1970	1970	1970	147
472	20240329	131100	176801275	1970	1970	1970	1970	1015
473	20240329	131000	174801725	1970	1970	1970	1970	87
474	20240329	130900	174630335	1970	1970	1970	1970	87
475	20240329	130800	174458945	1970	1970	1970	1970	51
476	20240329	130700	174358475	1969	1969	1969	1969	51
477	20240329	130600	174258056	1969	1969	1969	1969	87
478	20240329	130500	174086753	1969	1969	1969	1969	87
479	20240329	130400	173915450	1969	1969	1969	1969	15
480	20240329	130300	173885915	1969	1969	1969	1969	87
481	20240329	130200	173714612	1969	1969	1969	1969	87
482	20240329	130100	173543309	1969	1969	1969	1969	88
483	20240329	130000	173370037	1967	1967	1967	1967	100
484	20240329	125900	173173337	1969	1968	1969	1968	87
485	20240329	125800	173002086	1968	1968	1968	1968	0
486	20240329	125700	173002086	1968	1968	1968	1968	15
487	20240329	125600	172972566	1968	1968	1968	1968	0
488	20240329	125500	172972566	1968	1968	1968	1968	0
489	20240329	125400	172972566	1968	1968	1968	1968	15
490	20240329	125300	172943046	1968	1968	1968	1968	0
491	20240329	125200	172943046	1968	1968	1968	1968	0
492	20240329	125100	172943046	1968	1968	1968	1968	115
493	20240329	125000	172716726	1968	1968	1968	1968	0
494	20240329	124900	172716726	1968	1968	1968	1968	0
495	20240329	124800	172716726	1968	1968	1968	1968	0
496	20240329	124700	172716726	1968	1968	1968	1968	15
497	20240329	124600	172687206	1968	1968	1968	1968	0
498	20240329	124500	172687206	1968	1968	1968	1968	0
499	20240329	124400	172687206	1968	1968	1968	1968	15
500	20240329	124300	172657686	1968	1968	1968	1968	0
501	20240329	124200	172657686	1968	1968	1968	1968	50
502	20240329	124100	172559286	1968	1968	1968	1968	15
503	20240329	124000	172529766	1967	1967	1967	1967	353
504	20240329	123900	171835415	1967	1967	1967	1967	0
505	20240329	123800	171835415	1967	1967	1967	1967	0
506	20240329	123700	171835415	1967	1967	1967	1967	15
507	20240329	123600	171805910	1967	1967	1967	1967	0
508	20240329	123500	171805910	1967	1967	1967	1967	0
509	20240329	123400	171805910	1967	1967	1967	1967	15
510	20240329	123300	171776405	1967	1967	1967	1967	0
511	20240329	123200	171776405	1967	1967	1967	1967	1
512	20240329	123100	171774438	1967	1967	1967	1967	17
513	20240329	123000	171740999	1967	1967	1967	1967	0
514	20240329	122900	171740999	1967	1967	1967	1967	0
515	20240329	122800	171740999	1967	1967	1967	1967	30
516	20240329	122700	171681989	1967	1967	1967	1967	15
517	20240329	122600	171652484	1967	1967	1967	1967	0
518	20240329	122500	171652484	1967	1967	1967	1967	0
519	20240329	122400	171652484	1967	1967	1967	1967	15
520	20240329	122300	171622979	1967	1967	1967	1967	0
521	20240329	122200	171622979	1967	1967	1967	1967	0
522	20240329	122100	171622979	1967	1967	1967	1967	1
523	20240329	122000	171621012	1967	1967	1967	1967	16
524	20240329	121900	171589540	1967	1967	1967	1967	127
525	20240329	121800	171339731	1967	1967	1967	1967	0
526	20240329	121700	171339731	1967	1967	1967	1967	15
527	20240329	121600	171310226	1967	1967	1967	1967	0
528	20240329	121500	171310226	1967	1967	1967	1967	0
529	20240329	121400	171310226	1967	1967	1967	1967	15
530	20240329	121300	171280721	1967	1967	1967	1967	0
531	20240329	121200	171280721	1967	1967	1967	1967	0
532	20240329	121100	171280721	1967	1967	1967	1967	40
533	20240329	121000	171202041	1967	1967	1967	1967	15
534	20240329	120900	171172536	1967	1967	1967	1967	0
535	20240329	120800	171172536	1967	1967	1967	1967	0
536	20240329	120700	171172536	1967	1967	1967	1967	15
537	20240329	120600	171143031	1966	1966	1966	1966	4
538	20240329	120500	171135167	1967	1967	1967	1967	0
539	20240329	120400	171135167	1967	1967	1967	1967	15
540	20240329	120300	171105662	1967	1967	1967	1967	12
541	20240329	120200	171082058	1967	1967	1967	1967	0
542	20240329	120100	171082058	1967	1967	1967	1967	0
543	20240329	120000	171082058	1967	1967	1967	1967	15
544	20240329	115900	171052553	1967	1967	1967	1967	0
545	20240329	115800	171052553	1967	1967	1967	1967	0
546	20240329	115700	171052553	1967	1967	1967	1967	2067
547	20240329	115600	166986764	1967	1967	1967	1967	0
548	20240329	115500	166986764	1967	1967	1967	1967	7
549	20240329	115400	166972995	1967	1967	1967	1967	15
550	20240329	115300	166943490	1967	1967	1967	1967	0
551	20240329	115200	166943490	1967	1967	1967	1967	0
552	20240329	115100	166943490	1967	1967	1967	1967	284
553	20240329	115000	166384862	1967	1967	1967	1967	15
554	20240329	114900	166355357	1967	1967	1967	1967	0
555	20240329	114800	166355357	1967	1967	1967	1967	0
556	20240329	114700	166355357	1967	1967	1967	1967	15
557	20240329	114600	166325852	1967	1967	1967	1967	0
558	20240329	114500	166325852	1967	1967	1967	1967	0
559	20240329	114400	166325852	1967	1967	1967	1967	0
560	20240329	114300	166325852	1967	1967	1967	1967	15
561	20240329	114200	166296347	1966	1966	1966	1966	0
562	20240329	114100	166296347	1966	1966	1966	1966	15
563	20240329	114000	166266857	1966	1967	1967	1966	527
564	20240329	113900	165230260	1967	1967	1967	1967	4
565	20240329	113800	165222392	1967	1967	1967	1967	0
566	20240329	113700	165222392	1967	1967	1967	1967	15
567	20240329	113600	165192887	1967	1967	1967	1967	0
568	20240329	113500	165192887	1967	1967	1967	1967	0
569	20240329	113400	165192887	1967	1967	1967	1967	0
570	20240329	113300	165192887	1967	1967	1967	1967	79
571	20240329	113200	165037494	1967	1967	1967	1967	0
572	20240329	113100	165037494	1967	1967	1967	1967	130
573	20240329	113000	164781784	1967	1967	1967	1967	15
574	20240329	112900	164752279	1967	1967	1967	1967	0
575	20240329	112800	164752279	1967	1967	1967	1967	0
576	20240329	112700	164752279	1967	1967	1967	1967	17
577	20240329	112600	164718840	1967	1967	1967	1967	9
578	20240329	112500	164701137	1967	1967	1967	1967	1
579	20240329	112400	164699170	1966	1966	1966	1966	0
580	20240329	112300	164699170	1966	1967	1967	1966	16354
581	20240329	112200	132531156	1968	1968	1968	1968	0
582	20240329	112100	132531156	1968	1968	1968	1968	0
583	20240329	112000	132531156	1968	1968	1968	1968	15
584	20240329	111900	132501636	1968	1968	1968	1968	0
585	20240329	111800	132501636	1968	1968	1968	1968	0
586	20240329	111700	132501636	1968	1968	1968	1968	0
587	20240329	111600	132501636	1968	1968	1968	1968	3693
588	20240329	111500	125233812	1969	1969	1969	1969	0
589	20240329	111400	125233812	1969	1969	1969	1969	0
590	20240329	111300	125233812	1969	1969	1969	1969	15
591	20240329	111200	125204277	1969	1969	1969	1969	0
592	20240329	111100	125204277	1969	1969	1969	1969	10
593	20240329	111000	125184587	1969	1969	1969	1969	15
594	20240329	110900	125155052	1969	1969	1969	1969	0
595	20240329	110800	125155052	1969	1969	1969	1969	0
596	20240329	110700	125155052	1969	1969	1969	1969	0
597	20240329	110600	125155052	1969	1968	1969	1968	16
598	20240329	110500	125123549	1968	1968	1968	1968	0
599	20240329	110400	125123549	1968	1968	1968	1968	2621
600	20240329	110300	119965421	1969	1968	1969	1968	5015
601	20240329	110200	110095886	1968	1968	1968	1968	10000
602	20240329	110100	90415886	1969	1969	1969	1969	0
603	20240329	110000	90415886	1969	1969	1969	1969	15
604	20240329	105900	90386351	1969	1969	1969	1969	0
605	20240329	105800	90386351	1969	1969	1969	1969	0
606	20240329	105700	90386351	1969	1969	1969	1969	0
607	20240329	105600	90386351	1969	1969	1969	1969	15
608	20240329	105500	90356816	1969	1969	1969	1969	0
609	20240329	105400	90356816	1969	1969	1969	1969	363
610	20240329	105300	89642069	1969	1970	1970	1969	5015
611	20240329	105200	79767519	1971	1971	1971	1971	0
612	20240329	105100	79767519	1971	1971	1971	1971	0
613	20240329	105000	79767519	1971	1971	1971	1971	0
614	20240329	104900	79767519	1971	1971	1971	1971	0
615	20240329	104800	79767519	1971	1971	1971	1971	0
616	20240329	104700	79767519	1971	1971	1971	1971	1
617	20240329	104600	79765548	1967	1971	1971	1967	12073
618	20240329	104500	55991972	1970	1970	1970	1970	0
619	20240329	104400	55991972	1970	1970	1970	1970	0
620	20240329	104300	55991972	1970	1971	1971	1970	25
621	20240329	104200	55942707	1971	1971	1971	1971	3266
622	20240329	104100	49505421	1972	1972	1972	1972	0
623	20240329	104000	49505421	1972	1972	1972	1972	15
624	20240329	103900	49475841	1971	1971	1971	1971	0
625	20240329	103800	49475841	1971	1971	1971	1971	1897
626	20240329	103700	45736854	1972	1972	1972	1972	0
627	20240329	103600	45736854	1972	1972	1972	1972	15
628	20240329	103500	45707274	1972	1972	1972	1972	0
629	20240329	103400	45707274	1972	1972	1972	1972	0
630	20240329	103300	45707274	1972	1972	1972	1972	15
631	20240329	103200	45677694	1972	1972	1972	1972	1000
632	20240329	103100	43705694	1972	1972	1972	1972	0
633	20240329	103000	43705694	1972	1972	1972	1972	0
634	20240329	102900	43705694	1972	1972	1972	1972	33
635	20240329	102800	43640618	1972	1972	1972	1972	0
636	20240329	102700	43640618	1972	1972	1972	1972	3
637	20240329	102600	43634702	1972	1972	1972	1972	15
638	20240329	102500	43605122	1972	1972	1972	1972	0
639	20240329	102400	43605122	1972	1972	1972	1972	0
640	20240329	102300	43605122	1972	1972	1972	1972	15
641	20240329	102200	43575542	1970	1970	1970	1970	0
642	20240329	102100	43575542	1970	1970	1970	1970	0
643	20240329	102000	43575542	1970	1970	1970	1970	0
644	20240329	101900	43575542	1970	1970	1970	1970	0
645	20240329	101800	43575542	1970	1971	1971	1970	158
646	20240329	101700	43264158	1972	1972	1972	1972	0
647	20240329	101600	43264158	1972	1972	1972	1972	15
648	20240329	101500	43234578	1972	1972	1972	1972	0
649	20240329	101400	43234578	1972	1972	1972	1972	0
650	20240329	101300	43234578	1972	1972	1972	1972	15
651	20240329	101200	43204998	1972	1972	1972	1972	0
652	20240329	101100	43204998	1972	1972	1972	1972	0
653	20240329	101000	43204998	1972	1972	1972	1972	0
654	20240329	100900	43204998	1972	1972	1972	1972	15
655	20240329	100800	43175418	1972	1972	1972	1972	0
656	20240329	100700	43175418	1972	1972	1972	1972	0
657	20240329	100600	43175418	1972	1972	1972	1972	15
658	20240329	100500	43145838	1972	1972	1972	1972	0
659	20240329	100400	43145838	1972	1972	1972	1972	0
660	20240329	100300	43145838	1972	1972	1972	1972	15
661	20240329	100200	43116258	1972	1972	1972	1972	3
662	20240329	100100	43110342	1972	1972	1972	1972	0
663	20240329	100000	43110342	1972	1972	1972	1972	1
664	20240329	095900	43108370	1972	1972	1972	1972	17
665	20240329	095800	43074846	1972	1972	1972	1972	0
666	20240329	095700	43074846	1972	1972	1972	1972	0
667	20240329	095600	43074846	1972	1972	1972	1972	20
668	20240329	095500	43035406	1972	1972	1972	1972	3
669	20240329	095400	43029490	1972	1972	1972	1972	2
670	20240329	095300	43025546	1972	1972	1972	1972	15
671	20240329	095200	42995966	1972	1972	1972	1972	0
672	20240329	095100	42995966	1972	1972	1972	1972	0
673	20240329	095000	42995966	1972	1972	1972	1972	0
674	20240329	094900	42995966	1972	1972	1972	1972	15
675	20240329	094800	42966386	1972	1972	1972	1972	0
676	20240329	094700	42966386	1972	1972	1972	1972	3410
677	20240329	094600	36241866	1973	1973	1973	1973	15
678	20240329	094500	36212271	1973	1973	1973	1973	0
679	20240329	094400	36212271	1973	1973	1973	1973	0
680	20240329	094300	36212271	1973	1973	1973	1973	15
681	20240329	094200	36182676	1972	1972	1972	1972	0
682	20240329	094100	36182676	1972	1972	1972	1972	1593
683	20240329	094000	33041280	1972	1972	1972	1972	0
684	20240329	093900	33041280	1972	1972	1972	1972	0
685	20240329	093800	33041280	1972	1972	1972	1972	0
686	20240329	093700	33041280	1972	1972	1972	1972	0
687	20240329	093600	33041280	1972	1972	1972	1972	0
688	20240329	093500	33041280	1972	1972	1972	1972	0
689	20240329	093400	33041280	1972	1972	1972	1972	0
690	20240329	093300	33041280	1972	1972	1972	1972	0
691	20240329	093200	33041280	1972	1972	1972	1972	1407
692	20240329	093100	30266676	1972	1972	1972	1972	0
693	20240329	093000	30266676	1972	1972	1972	1972	0
694	20240329	092900	30266676	1972	1972	1972	1972	0
695	20240329	092800	30266676	1972	1972	1972	1972	0
696	20240329	092700	30266676	1972	1972	1972	1972	0
697	20240329	092600	30266676	1972	1972	1972	1972	0
698	20240329	092500	30266676	1972	1971	1972	1971	8150
699	20240329	092400	14195542	1971	1971	1971	1971	0
700	20240329	092300	14195542	1971	1971	1971	1971	0
701	20240329	092200	14195542	1971	1971	1972	1971	2016
702	20240329	092100	10221990	1972	1972	1972	1972	0
703	20240329	092000	10221990	1972	1972	1972	1972	0
704	20240329	091900	10221990	1972	1972	1972	1972	0
705	20240329	091800	10221990	1972	1972	1972	1972	2000
706	20240329	091700	6277990	1969	1969	1969	1969	0
707	20240329	091600	6277990	1969	1969	1969	1969	0
708	20240329	091500	6277990	1969	1969	1969	1969	400
709	20240329	091400	5490390	1970	1970	1970	1970	0
710	20240329	091300	5490390	1970	1970	1970	1970	0
711	20240329	091200	5490390	1970	1970	1970	1970	592
712	20240329	091100	4324150	1970	1970	1970	1970	1572
713	20240329	091000	1227310	1970	1970	1970	1970	0
714	20240329	090900	1227310	1970	1970	1970	1970	0
715	20240329	090800	1227310	1970	1970	1970	1970	0
716	20240329	090700	1227310	1970	1970	1970	1970	100
717	20240329	090600	1030310	1970	1970	1970	1970	0
718	20240329	090500	1030310	1970	1970	1970	1970	172
719	20240329	090400	691470	1970	1970	1970	1970	0
720	20240329	090300	691470	1970	1970	1970	1970	0
721	20240329	090200	691470	1970	1970	1970	1970	0
722	20240329	090100	691470	1970	1970	1970	1970	0
723	20240329	090000	691470	1970	1970	1970	1970	351