KissMeData/389030/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	204400	370076602	2005	2005	2005	2005	1636
3	20240328	204300	370076602	2005	2005	2005	2005	0
4	20240328	204200	370076602	2005	2005	2005	2005	0
5	20240328	204100	370076602	2005	2005	2005	2005	0
6	20240328	204000	370076602	2005	2005	2005	2005	0
7	20240328	203900	370076602	2005	2005	2005	2005	0
8	20240328	203800	370076602	2005	2005	2005	2005	0
9	20240328	203700	370076602	2005	2005	2005	2005	0
10	20240328	203600	370076602	2005	2005	2005	2005	0
11	20240328	203500	370076602	2005	2005	2005	2005	0
12	20240328	203400	370076602	2005	2005	2005	2005	0
13	20240328	203300	370076602	2005	2005	2005	2005	0
14	20240328	203200	370076602	2005	2005	2005	2005	0
15	20240328	203100	370076602	2005	2005	2005	2005	0
16	20240328	203000	370076602	2005	2005	2005	2005	0
17	20240328	202900	370076602	2005	2005	2005	2005	0
18	20240328	202800	370076602	2005	2005	2005	2005	0
19	20240328	202700	370076602	2005	2005	2005	2005	0
20	20240328	202600	370076602	2005	2005	2005	2005	0
21	20240328	202500	370076602	2005	2005	2005	2005	0
22	20240328	202400	370076602	2005	2005	2005	2005	0
23	20240328	202300	370076602	2005	2005	2005	2005	0
24	20240328	202200	370076602	2005	2005	2005	2005	0
25	20240328	202100	370076602	2005	2005	2005	2005	0
26	20240328	202000	370076602	2005	2005	2005	2005	0
27	20240328	201900	370076602	2005	2005	2005	2005	0
28	20240328	201800	370076602	2005	2005	2005	2005	0
29	20240328	201700	370076602	2005	2005	2005	2005	0
30	20240328	201600	370076602	2005	2005	2005	2005	0
31	20240328	201500	370076602	2005	2005	2005	2005	0
32	20240328	201400	370076602	2005	2005	2005	2005	1636
33	20240328	201300	370076602	2005	2005	2005	2005	0
34	20240328	201200	370076602	2005	2005	2005	2005	0
35	20240328	201100	370076602	2005	2005	2005	2005	0
36	20240328	201000	370076602	2005	2005	2005	2005	0
37	20240328	200900	370076602	2005	2005	2005	2005	0
38	20240328	200800	370076602	2005	2005	2005	2005	0
39	20240328	200700	370076602	2005	2005	2005	2005	0
40	20240328	200600	370076602	2005	2005	2005	2005	0
41	20240328	200500	370076602	2005	2005	2005	2005	0
42	20240328	200400	370076602	2005	2005	2005	2005	0
43	20240328	200300	370076602	2005	2005	2005	2005	0
44	20240328	200200	370076602	2005	2005	2005	2005	0
45	20240328	200100	370076602	2005	2005	2005	2005	0
46	20240328	200000	370076602	2005	2005	2005	2005	0
47	20240328	195900	370076602	2005	2005	2005	2005	0
48	20240328	195800	370076602	2005	2005	2005	2005	0
49	20240328	195700	370076602	2005	2005	2005	2005	0
50	20240328	195600	370076602	2005	2005	2005	2005	0
51	20240328	195500	370076602	2005	2005	2005	2005	0
52	20240328	195400	370076602	2005	2005	2005	2005	0
53	20240328	195300	370076602	2005	2005	2005	2005	0
54	20240328	195200	370076602	2005	2005	2005	2005	0
55	20240328	195100	370076602	2005	2005	2005	2005	0
56	20240328	195000	370076602	2005	2005	2005	2005	0
57	20240328	194900	370076602	2005	2005	2005	2005	0
58	20240328	194800	370076602	2005	2005	2005	2005	0
59	20240328	194700	370076602	2005	2005	2005	2005	0
60	20240328	194600	370076602	2005	2005	2005	2005	0
61	20240328	194500	370076602	2005	2005	2005	2005	0
62	20240328	194400	370076602	2005	2005	2005	2005	1636
63	20240328	194300	370076602	2005	2005	2005	2005	0
64	20240328	194200	370076602	2005	2005	2005	2005	0
65	20240328	194100	370076602	2005	2005	2005	2005	0
66	20240328	194000	370076602	2005	2005	2005	2005	0
67	20240328	193900	370076602	2005	2005	2005	2005	0
68	20240328	193800	370076602	2005	2005	2005	2005	0
69	20240328	193700	370076602	2005	2005	2005	2005	0
70	20240328	193600	370076602	2005	2005	2005	2005	0
71	20240328	193500	370076602	2005	2005	2005	2005	0
72	20240328	193400	370076602	2005	2005	2005	2005	0
73	20240328	193300	370076602	2005	2005	2005	2005	0
74	20240328	193200	370076602	2005	2005	2005	2005	0
75	20240328	193100	370076602	2005	2005	2005	2005	0
76	20240328	193000	370076602	2005	2005	2005	2005	0
77	20240328	192900	370076602	2005	2005	2005	2005	0
78	20240328	192800	370076602	2005	2005	2005	2005	0
79	20240328	192700	370076602	2005	2005	2005	2005	0
80	20240328	192600	370076602	2005	2005	2005	2005	0
81	20240328	192500	370076602	2005	2005	2005	2005	0
82	20240328	192400	370076602	2005	2005	2005	2005	0
83	20240328	192300	370076602	2005	2005	2005	2005	0
84	20240328	192200	370076602	2005	2005	2005	2005	0
85	20240328	192100	370076602	2005	2005	2005	2005	0
86	20240328	192000	370076602	2005	2005	2005	2005	0
87	20240328	191900	370076602	2005	2005	2005	2005	0
88	20240328	191800	370076602	2005	2005	2005	2005	0
89	20240328	191700	370076602	2005	2005	2005	2005	0
90	20240328	191600	370076602	2005	2005	2005	2005	0
91	20240328	191500	370076602	2005	2005	2005	2005	0
92	20240328	191400	370076602	2005	2005	2005	2005	1636
93	20240328	191300	370076602	2005	2005	2005	2005	0
94	20240328	191200	370076602	2005	2005	2005	2005	0
95	20240328	191100	370076602	2005	2005	2005	2005	0
96	20240328	191000	370076602	2005	2005	2005	2005	0
97	20240328	190900	370076602	2005	2005	2005	2005	0
98	20240328	190800	370076602	2005	2005	2005	2005	0
99	20240328	190700	370076602	2005	2005	2005	2005	0
100	20240328	190600	370076602	2005	2005	2005	2005	0
101	20240328	190500	370076602	2005	2005	2005	2005	0
102	20240328	190400	370076602	2005	2005	2005	2005	0
103	20240328	190300	370076602	2005	2005	2005	2005	0
104	20240328	190200	370076602	2005	2005	2005	2005	0
105	20240328	190100	370076602	2005	2005	2005	2005	0
106	20240328	190000	370076602	2005	2005	2005	2005	0
107	20240328	185900	370076602	2005	2005	2005	2005	0
108	20240328	185800	370076602	2005	2005	2005	2005	0
109	20240328	185700	370076602	2005	2005	2005	2005	0
110	20240328	185600	370076602	2005	2005	2005	2005	0
111	20240328	185500	370076602	2005	2005	2005	2005	0
112	20240328	185400	370076602	2005	2005	2005	2005	0
113	20240328	185300	370076602	2005	2005	2005	2005	0
114	20240328	185200	370076602	2005	2005	2005	2005	0
115	20240328	185100	370076602	2005	2005	2005	2005	0
116	20240328	185000	370076602	2005	2005	2005	2005	0
117	20240328	184900	370076602	2005	2005	2005	2005	0
118	20240328	184800	370076602	2005	2005	2005	2005	0
119	20240328	184700	370076602	2005	2005	2005	2005	0
120	20240328	184600	370076602	2005	2005	2005	2005	0
121	20240328	184500	370076602	2005	2005	2005	2005	0
122	20240328	184400	370076602	2005	2005	2005	2005	1636
123	20240328	184300	370076602	2005	2005	2005	2005	0
124	20240328	184200	370076602	2005	2005	2005	2005	0
125	20240328	184100	370076602	2005	2005	2005	2005	0
126	20240328	184000	370076602	2005	2005	2005	2005	0
127	20240328	183900	370076602	2005	2005	2005	2005	0
128	20240328	183800	370076602	2005	2005	2005	2005	0
129	20240328	183700	370076602	2005	2005	2005	2005	0
130	20240328	183600	370076602	2005	2005	2005	2005	0
131	20240328	183500	370076602	2005	2005	2005	2005	0
132	20240328	183400	370076602	2005	2005	2005	2005	0
133	20240328	183300	370076602	2005	2005	2005	2005	0
134	20240328	183200	370076602	2005	2005	2005	2005	0
135	20240328	183100	370076602	2005	2005	2005	2005	0
136	20240328	183000	370076602	2005	2005	2005	2005	0
137	20240328	182900	370076602	2005	2005	2005	2005	0
138	20240328	182800	370076602	2005	2005	2005	2005	0
139	20240328	182700	370076602	2005	2005	2005	2005	0
140	20240328	182600	370076602	2005	2005	2005	2005	0
141	20240328	182500	370076602	2005	2005	2005	2005	0
142	20240328	182400	370076602	2005	2005	2005	2005	0
143	20240328	182300	370076602	2005	2005	2005	2005	0
144	20240328	182200	370076602	2005	2005	2005	2005	0
145	20240328	182100	370076602	2005	2005	2005	2005	0
146	20240328	182000	370076602	2005	2005	2005	2005	0
147	20240328	181900	370076602	2005	2005	2005	2005	0
148	20240328	181800	370076602	2005	2005	2005	2005	0
149	20240328	181700	370076602	2005	2005	2005	2005	0
150	20240328	181600	370076602	2005	2005	2005	2005	0
151	20240328	181500	370076602	2005	2005	2005	2005	0
152	20240328	181400	370076602	2005	2005	2005	2005	1636
153	20240328	181300	370076602	2005	2005	2005	2005	0
154	20240328	181200	370076602	2005	2005	2005	2005	0
155	20240328	181100	370076602	2005	2005	2005	2005	0
156	20240328	181000	370076602	2005	2005	2005	2005	0
157	20240328	180900	370076602	2005	2005	2005	2005	0
158	20240328	180800	370076602	2005	2005	2005	2005	0
159	20240328	180700	370076602	2005	2005	2005	2005	0
160	20240328	180600	370076602	2005	2005	2005	2005	0
161	20240328	180500	370076602	2005	2005	2005	2005	0
162	20240328	180400	370076602	2005	2005	2005	2005	0
163	20240328	180300	370076602	2005	2005	2005	2005	0
164	20240328	180200	370076602	2005	2005	2005	2005	0
165	20240328	180100	370076602	2005	2005	2005	2005	0
166	20240328	180000	370076602	2005	2005	2005	2005	0
167	20240328	175900	370076602	2005	2005	2005	2005	0
168	20240328	175800	370076602	2005	2005	2005	2005	0
169	20240328	175700	370076602	2005	2005	2005	2005	0
170	20240328	175600	370076602	2005	2005	2005	2005	0
171	20240328	175500	370076602	2005	2005	2005	2005	0
172	20240328	175400	370076602	2005	2005	2005	2005	0
173	20240328	175300	370076602	2005	2005	2005	2005	0
174	20240328	175200	370076602	2005	2005	2005	2005	0
175	20240328	175100	370076602	2005	2005	2005	2005	0
176	20240328	175000	370076602	2005	2005	2005	2005	0
177	20240328	174900	370076602	2005	2005	2005	2005	0
178	20240328	174800	370076602	2005	2005	2005	2005	0
179	20240328	174700	370076602	2005	2005	2005	2005	0
180	20240328	174600	370076602	2005	2005	2005	2005	0
181	20240328	174500	370076602	2005	2005	2005	2005	0
182	20240328	174400	370076602	2005	2005	2005	2005	1636
183	20240328	174300	370076602	2005	2005	2005	2005	0
184	20240328	174200	370076602	2005	2005	2005	2005	0
185	20240328	174100	370076602	2005	2005	2005	2005	0
186	20240328	174000	370076602	2005	2005	2005	2005	0
187	20240328	173900	370076602	2005	2005	2005	2005	0
188	20240328	173800	370076602	2005	2005	2005	2005	0
189	20240328	173700	370076602	2005	2005	2005	2005	0
190	20240328	173600	370076602	2005	2005	2005	2005	0
191	20240328	173500	370076602	2005	2005	2005	2005	0
192	20240328	173400	370076602	2005	2005	2005	2005	0
193	20240328	173300	370076602	2005	2005	2005	2005	0
194	20240328	173200	370076602	2005	2005	2005	2005	0
195	20240328	173100	370076602	2005	2005	2005	2005	0
196	20240328	173000	370076602	2005	2005	2005	2005	0
197	20240328	172900	370076602	2005	2005	2005	2005	0
198	20240328	172800	370076602	2005	2005	2005	2005	0
199	20240328	172700	370076602	2005	2005	2005	2005	0
200	20240328	172600	370076602	2005	2005	2005	2005	0
201	20240328	172500	370076602	2005	2005	2005	2005	0
202	20240328	172400	370076602	2005	2005	2005	2005	0
203	20240328	172300	370076602	2005	2005	2005	2005	0
204	20240328	172200	370076602	2005	2005	2005	2005	0
205	20240328	172100	370076602	2005	2005	2005	2005	0
206	20240328	172000	370076602	2005	2005	2005	2005	0
207	20240328	171900	370076602	2005	2005	2005	2005	0
208	20240328	171800	370076602	2005	2005	2005	2005	0
209	20240328	171700	370076602	2005	2005	2005	2005	0
210	20240328	171600	370076602	2005	2005	2005	2005	0
211	20240328	171500	370076602	2005	2005	2005	2005	0
212	20240328	171400	370076602	2005	2005	2005	2005	1636
213	20240328	171300	370076602	2005	2005	2005	2005	0
214	20240328	171200	370076602	2005	2005	2005	2005	0
215	20240328	171100	370076602	2005	2005	2005	2005	0
216	20240328	171000	370076602	2005	2005	2005	2005	0
217	20240328	170900	370076602	2005	2005	2005	2005	0
218	20240328	170800	370076602	2005	2005	2005	2005	0
219	20240328	170700	370076602	2005	2005	2005	2005	0
220	20240328	170600	370076602	2005	2005	2005	2005	0
221	20240328	170500	370076602	2005	2005	2005	2005	0
222	20240328	170400	370076602	2005	2005	2005	2005	0
223	20240328	170300	370076602	2005	2005	2005	2005	0
224	20240328	170200	370076602	2005	2005	2005	2005	0
225	20240328	170100	370076602	2005	2005	2005	2005	0
226	20240328	170000	370076602	2005	2005	2005	2005	0
227	20240328	165900	370076602	2005	2005	2005	2005	0
228	20240328	165800	370076602	2005	2005	2005	2005	0
229	20240328	165700	370076602	2005	2005	2005	2005	0
230	20240328	165600	370076602	2005	2005	2005	2005	0
231	20240328	165500	370076602	2005	2005	2005	2005	0
232	20240328	165400	370076602	2005	2005	2005	2005	0
233	20240328	165300	370076602	2005	2005	2005	2005	0
234	20240328	165200	370076602	2005	2005	2005	2005	0
235	20240328	165100	370076602	2005	2005	2005	2005	0
236	20240328	165000	370076602	2005	2005	2005	2005	0
237	20240328	164900	370076602	2005	2005	2005	2005	0
238	20240328	164800	370076602	2005	2005	2005	2005	0
239	20240328	164700	370076602	2005	2005	2005	2005	0
240	20240328	164600	370076602	2005	2005	2005	2005	0
241	20240328	164500	370076602	2005	2005	2005	2005	0
242	20240328	164400	370076602	2005	2005	2005	2005	1636
243	20240328	164300	370076602	2005	2005	2005	2005	0
244	20240328	164200	370076602	2005	2005	2005	2005	0
245	20240328	164100	370076602	2005	2005	2005	2005	0
246	20240328	164000	370076602	2005	2005	2005	2005	0
247	20240328	163900	370076602	2005	2005	2005	2005	0
248	20240328	163800	370076602	2005	2005	2005	2005	0
249	20240328	163700	370076602	2005	2005	2005	2005	0
250	20240328	163600	370076602	2005	2005	2005	2005	0
251	20240328	163500	370076602	2005	2005	2005	2005	0
252	20240328	163400	370076602	2005	2005	2005	2005	0
253	20240328	163300	370076602	2005	2005	2005	2005	0
254	20240328	163200	370076602	2005	2005	2005	2005	0
255	20240328	163100	370076602	2005	2005	2005	2005	0
256	20240328	163000	370076602	2005	2005	2005	2005	0
257	20240328	162900	370076602	2005	2005	2005	2005	0
258	20240328	162800	370076602	2005	2005	2005	2005	0
259	20240328	162700	370076602	2005	2005	2005	2005	0
260	20240328	162600	370076602	2005	2005	2005	2005	0
261	20240328	162500	370076602	2005	2005	2005	2005	0
262	20240328	162400	370076602	2005	2005	2005	2005	0
263	20240328	162300	370076602	2005	2005	2005	2005	0
264	20240328	162200	370076602	2005	2005	2005	2005	0
265	20240328	162100	370076602	2005	2005	2005	2005	0
266	20240328	162000	370076602	2005	2005	2005	2005	0
267	20240328	161900	370076602	2005	2005	2005	2005	0
268	20240328	161800	370076602	2005	2005	2005	2005	0
269	20240328	161700	370076602	2005	2005	2005	2005	0
270	20240328	161600	370076602	2005	2005	2005	2005	0
271	20240328	161500	370076602	2005	2005	2005	2005	0
272	20240328	161400	370076602	2005	2005	2005	2005	1636
273	20240328	161300	370076602	2005	2005	2005	2005	0
274	20240328	161200	370076602	2005	2005	2005	2005	0
275	20240328	161100	370076602	2005	2005	2005	2005	0
276	20240328	161000	370076602	2005	2005	2005	2005	0
277	20240328	160900	370076602	2005	2005	2005	2005	0
278	20240328	160800	370076602	2005	2005	2005	2005	0
279	20240328	160700	370076602	2005	2005	2005	2005	0
280	20240328	160600	370076602	2005	2005	2005	2005	0
281	20240328	160500	370076602	2005	2005	2005	2005	0
282	20240328	160400	370076602	2005	2005	2005	2005	0
283	20240328	160300	370076602	2005	2005	2005	2005	0
284	20240328	160200	370076602	2005	2005	2005	2005	0
285	20240328	160100	370076602	2005	2005	2005	2005	0
286	20240328	160000	370076602	2005	2005	2005	2005	0
287	20240328	155900	370076602	2005	2005	2005	2005	0
288	20240328	155800	370076602	2005	2005	2005	2005	0
289	20240328	155700	370076602	2005	2005	2005	2005	0
290	20240328	155600	370076602	2005	2005	2005	2005	0
291	20240328	155500	370076602	2005	2005	2005	2005	0
292	20240328	155400	370076602	2005	2005	2005	2005	0
293	20240328	155300	370076602	2005	2005	2005	2005	0
294	20240328	155200	370076602	2005	2005	2005	2005	0
295	20240328	155100	370076602	2005	2005	2005	2005	0
296	20240328	155000	370076602	2005	2005	2005	2005	0
297	20240328	154900	370076602	2005	2005	2005	2005	0
298	20240328	154800	370076602	2005	2005	2005	2005	0
299	20240328	154700	370076602	2005	2005	2005	2005	0
300	20240328	154600	370076602	2005	2005	2005	2005	0
301	20240328	154500	370076602	2005	2005	2005	2005	0
302	20240328	154400	370076602	2005	2005	2005	2005	1636
303	20240328	154300	370076602	2005	2005	2005	2005	0
304	20240328	154200	370076602	2005	2005	2005	2005	0
305	20240328	154100	370076602	2005	2005	2005	2005	0
306	20240328	154000	370076602	2005	2005	2005	2005	0
307	20240328	153900	370076602	2005	2005	2005	2005	0
308	20240328	153800	370076602	2005	2005	2005	2005	0
309	20240328	153700	370076602	2005	2005	2005	2005	0
310	20240328	153600	370076602	2005	2005	2005	2005	0
311	20240328	153500	370076602	2005	2005	2005	2005	0
312	20240328	153400	370076602	2005	2005	2005	2005	0
313	20240328	153300	370076602	2005	2005	2005	2005	0
314	20240328	153200	370076602	2005	2005	2005	2005	0
315	20240328	153100	370076602	2005	2005	2005	2005	0
316	20240328	153000	370076602	2005	2005	2005	2005	1636
317	20240328	152900	366796422	1997	1997	1997	1997	0
318	20240328	152800	366796422	1997	1997	1997	1997	0
319	20240328	152700	366796422	1997	1997	1997	1997	0
320	20240328	152600	366796422	1997	1997	1997	1997	0
321	20240328	152500	366796422	1997	1997	1997	1997	0
322	20240328	152400	366796422	1997	1997	1997	1997	0
323	20240328	152300	366796422	1997	1997	1997	1997	0
324	20240328	152200	366796422	1997	1997	1997	1997	0
325	20240328	152100	366796422	1997	1997	1997	1997	0
326	20240328	152000	366796422	1997	1997	1997	1997	0
327	20240328	151900	366796422	1997	2005	2005	1997	76
328	20240328	151800	366644234	1997	2005	2005	1997	195
329	20240328	151700	366253411	2000	2005	2005	2000	73
330	20240328	151600	366107306	2005	1997	2005	1997	269
331	20240328	151500	365568081	1997	1997	1997	1997	9
332	20240328	151400	365550108	2005	2005	2005	2005	153
333	20240328	151300	365243343	1996	2005	2005	1996	152
334	20240328	151200	364938673	2000	2000	2000	2000	846
335	20240328	151100	363246673	2005	2005	2005	2005	156
336	20240328	151000	362933893	2005	1996	2005	1996	173
337	20240328	150900	362587406	2005	2005	2005	2005	19
338	20240328	150800	362549311	1996	1996	1996	1996	0
339	20240328	150700	362549311	1996	1996	1996	1996	0
340	20240328	150600	362549311	1996	1996	1996	1996	0
341	20240328	150500	362549311	1996	1996	1996	1996	10
342	20240328	150400	362529351	1995	1995	1995	1995	0
343	20240328	150300	362529351	1995	1995	1995	1995	2
344	20240328	150200	362525361	2000	2000	2000	2000	0
345	20240328	150100	362525361	2000	2000	2000	2000	0
346	20240328	150000	362525361	2000	2000	2000	2000	70
347	20240328	145900	362385361	2000	2000	2000	2000	1119
348	20240328	145800	360147361	2000	2000	2000	2000	350
349	20240328	145700	359447361	2010	2010	2010	2010	0
350	20240328	145600	359447361	2010	2010	2010	2010	136
351	20240328	145500	359174001	2010	2010	2010	2010	0
352	20240328	145400	359174001	2010	2010	2010	2010	0
353	20240328	145300	359174001	2010	2010	2010	2010	0
354	20240328	145200	359174001	2010	2010	2010	2010	147
355	20240328	145100	358878531	2010	2010	2010	2010	0
356	20240328	145000	358878531	2010	2010	2010	2010	0
357	20240328	144900	358878531	2010	2010	2010	2010	0
358	20240328	144800	358878531	2010	1998	2010	1998	8017
359	20240328	144700	342806099	1998	1998	1998	1998	0
360	20240328	144600	342806099	1998	1998	1998	1998	0
361	20240328	144500	342806099	1998	1988	1998	1988	101
362	20240328	144400	342604311	1998	1998	1998	1998	0
363	20240328	144300	342604311	1998	1998	1998	1998	0
364	20240328	144200	342604311	1998	1998	1998	1998	9
365	20240328	144100	342586329	2000	1989	2000	1988	418
366	20240328	144000	341754510	1990	1993	1993	1990	3172
367	20240328	143900	335439671	1993	1993	1993	1993	30
368	20240328	143800	335379881	1993	1993	1993	1993	0
369	20240328	143700	335379881	1993	1999	2000	1993	366
370	20240328	143600	334649372	2000	2000	2000	2000	0
371	20240328	143500	334649372	2000	2000	2000	2000	0
372	20240328	143400	334649372	2000	2000	2000	2000	0
373	20240328	143300	334649372	2000	2000	2000	2000	150
374	20240328	143200	334349372	2000	2000	2000	2000	0
375	20240328	143100	334349372	2000	2000	2000	2000	0
376	20240328	143000	334349372	2000	1999	2000	1999	134
377	20240328	142900	334081414	1999	1999	1999	1999	10
378	20240328	142800	334061424	2000	2000	2000	2000	0
379	20240328	142700	334061424	2000	2000	2000	2000	0
380	20240328	142600	334061424	2000	1999	2000	1999	147
381	20240328	142500	333767478	1999	1999	1999	1999	4
382	20240328	142400	333759482	1999	1999	1999	1999	0
383	20240328	142300	333759482	1999	1999	1999	1999	0
384	20240328	142200	333759482	1999	1999	1999	1999	42
385	20240328	142100	333675524	1992	1992	1992	1992	143
386	20240328	142000	333390668	2000	2000	2000	2000	0
387	20240328	141900	333390668	2000	2000	2000	2000	135
388	20240328	141800	333120668	2000	2000	2000	2000	0
389	20240328	141700	333120668	2000	2000	2000	2000	0
390	20240328	141600	333120668	2000	2000	2000	2000	100
391	20240328	141500	332920668	1992	1992	1992	1992	5
392	20240328	141400	332910708	2000	2000	2000	2000	0
393	20240328	141300	332910708	2000	2000	2000	2000	0
394	20240328	141200	332910708	2000	2000	2000	2000	1
395	20240328	141100	332908708	2000	2000	2000	2000	0
396	20240328	141000	332908708	2000	2000	2000	2000	0
397	20240328	140900	332908708	2000	2000	2000	2000	0
398	20240328	140800	332908708	2000	2000	2000	2000	0
399	20240328	140700	332908708	2000	2000	2000	2000	18
400	20240328	140600	332872708	1993	1994	1994	1993	1057
401	20240328	140500	330765107	1994	1994	1994	1994	0
402	20240328	140400	330765107	1994	1995	1995	1994	197
403	20240328	140300	330372236	1995	1995	1995	1995	93
404	20240328	140200	330186701	2005	2005	2005	2005	144
405	20240328	140100	329897981	1993	1993	1993	1993	0
406	20240328	140000	329897981	1993	1993	1993	1993	0
407	20240328	135900	329897981	1993	1993	1993	1993	288
408	20240328	135800	329323997	1993	1993	1993	1993	5
409	20240328	135700	329314032	2005	2005	2005	2005	0
410	20240328	135600	329314032	2005	2005	2005	2005	137
411	20240328	135500	329039347	2000	2000	2000	2000	10
412	20240328	135400	329019347	2005	2005	2005	2005	137
413	20240328	135300	328744662	2000	2000	2000	2000	9
414	20240328	135200	328726662	2000	2000	2000	2000	140
415	20240328	135100	328446662	2000	2000	2000	2000	0
416	20240328	135000	328446662	2000	2000	2000	2000	30
417	20240328	134900	328386662	2000	2000	2000	2000	0
418	20240328	134800	328386662	2000	2000	2000	2000	140
419	20240328	134700	328106662	2000	2000	2000	2000	128
420	20240328	134600	327850662	2000	2000	2000	2000	0
421	20240328	134500	327850662	2000	2000	2000	2000	1
422	20240328	134400	327848662	2000	2000	2000	2000	160
423	20240328	134300	327528662	2000	2000	2000	2000	0
424	20240328	134200	327528662	2000	2000	2000	2000	4
425	20240328	134100	327520662	2000	2000	2000	2000	0
426	20240328	134000	327520662	2000	2000	2000	2000	128
427	20240328	133900	327264662	2000	2000	2000	2000	0
428	20240328	133800	327264662	2000	2000	2000	2000	0
429	20240328	133700	327264662	2000	2000	2000	2000	0
430	20240328	133600	327264662	2000	2000	2000	2000	0
431	20240328	133500	327264662	2000	1996	2000	1996	149
432	20240328	133400	326966745	1999	1999	1999	1999	1
433	20240328	133300	326964746	1999	1999	1999	1999	0
434	20240328	133200	326964746	1999	1999	1999	1999	40
435	20240328	133100	326884786	2000	2000	2000	2000	0
436	20240328	133000	326884786	2000	2000	2000	2000	0
437	20240328	132900	326884786	2000	2000	2000	2000	0
438	20240328	132800	326884786	2000	2000	2000	2000	0
439	20240328	132700	326884786	2000	2000	2000	2000	5
440	20240328	132600	326874786	2000	2000	2000	2000	50
441	20240328	132500	326774786	2000	2000	2000	2000	0
442	20240328	132400	326774786	2000	1990	2000	1990	103
443	20240328	132300	326568874	1990	1998	1998	1990	5607
444	20240328	132200	315402854	1999	2000	2000	1999	553
445	20240328	132100	314297398	2000	2000	2000	2000	2055
446	20240328	132000	310187398	2000	2000	2000	2000	19
447	20240328	131900	310149398	2005	2005	2005	2005	1
448	20240328	131800	310147393	2000	2000	2000	2000	1040
449	20240328	131700	308067393	2000	2005	2005	2000	1100
450	20240328	131600	305865423	2000	2000	2000	2000	510
451	20240328	131500	304845423	2000	2000	2000	2000	2
452	20240328	131400	304841423	2005	2005	2005	2005	0
453	20240328	131300	304841423	2005	2005	2005	2005	0
454	20240328	131200	304841423	2005	2005	2005	2005	1000
455	20240328	131100	302836423	2005	2005	2005	2005	0
456	20240328	131000	302836423	2005	2005	2005	2005	0
457	20240328	130900	302836423	2005	2005	2005	2005	10
458	20240328	130800	302816373	2000	2000	2000	2000	0
459	20240328	130700	302816373	2000	2000	2000	2000	0
460	20240328	130600	302816373	2000	2000	2000	2000	0
461	20240328	130500	302816373	2000	2000	2000	2000	0
462	20240328	130400	302816373	2000	2000	2000	2000	10
463	20240328	130300	302796373	2000	2015	2015	2000	2301
464	20240328	130200	298186163	2015	2015	2015	2015	88
465	20240328	130100	298008843	2015	2015	2015	2015	0
466	20240328	130000	298008843	2015	2015	2015	2015	0
467	20240328	125900	298008843	2015	2015	2015	2015	0
468	20240328	125800	298008843	2015	2015	2015	2015	0
469	20240328	125700	298008843	2015	2015	2015	2015	0
470	20240328	125600	298008843	2015	2015	2015	2015	113
471	20240328	125500	297781148	2015	2015	2015	2015	4
472	20240328	125400	297773088	2015	2010	2015	2000	3390
473	20240328	125300	290943298	2000	2000	2000	2000	0
474	20240328	125200	290943298	2000	2000	2000	2000	1568
475	20240328	125100	287807298	2000	2000	2000	2000	0
476	20240328	125000	287807298	2000	2000	2000	2000	0
477	20240328	124900	287807298	2000	2000	2000	2000	0
478	20240328	124800	287807298	2000	2000	2000	2000	0
479	20240328	124700	287807298	2000	2000	2000	2000	0
480	20240328	124600	287807298	2000	2000	2000	2000	0
481	20240328	124500	287807298	2000	2010	2010	2000	862
482	20240328	124400	286081358	2010	2010	2010	2010	478
483	20240328	124300	285120578	2020	2020	2020	2020	0
484	20240328	124200	285120578	2020	2020	2020	2020	1000
485	20240328	124100	283100578	2020	2015	2020	2015	136
486	20240328	124000	282825873	2020	2020	2020	2020	0
487	20240328	123900	282825873	2020	2020	2020	2020	0
488	20240328	123800	282825873	2020	2020	2020	2020	0
489	20240328	123700	282825873	2020	2020	2020	2020	1
490	20240328	123600	282823853	2020	2020	2020	2020	0
491	20240328	123500	282823853	2020	2005	2020	2005	2050
492	20240328	123400	278689558	2015	2010	2015	2010	602
493	20240328	123300	277478383	2005	2005	2005	2005	520
494	20240328	123200	276435783	2015	2015	2015	2015	0
495	20240328	123100	276435783	2015	2015	2015	2015	0
496	20240328	123000	276435783	2015	2015	2015	2015	0
497	20240328	122900	276435783	2015	2015	2015	2015	0
498	20240328	122800	276435783	2015	2015	2015	2015	0
499	20240328	122700	276435783	2015	2015	2015	2015	0
500	20240328	122600	276435783	2015	2015	2015	2015	0
501	20240328	122500	276435783	2015	2015	2015	2015	2000
502	20240328	122400	272405783	2000	2000	2000	2000	1522
503	20240328	122300	269361783	2000	2000	2000	2000	150
504	20240328	122200	269061783	2000	2000	2000	2000	0
505	20240328	122100	269061783	2000	2005	2005	2000	320
506	20240328	122000	268420753	2015	2015	2015	2015	0
507	20240328	121900	268420753	2015	2015	2015	2015	0
508	20240328	121800	268420753	2015	2015	2015	2015	0
509	20240328	121700	268420753	2015	2015	2015	2015	0
510	20240328	121600	268420753	2015	2015	2015	2015	0
511	20240328	121500	268420753	2015	2015	2015	2015	0
512	20240328	121400	268420753	2015	2015	2015	2015	0
513	20240328	121300	268420753	2015	2000	2015	2000	21
514	20240328	121200	268378738	2000	2000	2000	2000	0
515	20240328	121100	268378738	2000	2000	2000	2000	500
516	20240328	121000	267378738	2015	2015	2015	2015	0
517	20240328	120900	267378738	2015	2015	2015	2015	0
518	20240328	120800	267378738	2015	2015	2015	2015	0
519	20240328	120700	267378738	2015	2005	2015	2005	2519
520	20240328	120600	262326733	2015	2010	2015	2005	5600
521	20240328	120500	251095233	2010	2010	2010	2010	517
522	20240328	120400	250056063	2010	2010	2010	2010	0
523	20240328	120300	250056063	2010	2015	2015	2010	461
524	20240328	120200	249127198	2015	2015	2015	2015	0
525	20240328	120100	249127198	2015	2015	2015	2015	0
526	20240328	120000	249127198	2015	2015	2015	2015	0
527	20240328	115900	249127198	2015	2015	2015	2015	405
528	20240328	115800	248311123	2015	2015	2020	2015	321
529	20240328	115700	247664303	2015	2015	2015	2015	0
530	20240328	115600	247664303	2015	2015	2015	2015	200
531	20240328	115500	247261303	2020	2020	2020	2020	0
532	20240328	115400	247261303	2020	2020	2020	2020	1
533	20240328	115300	247259283	2005	2005	2005	2005	0
534	20240328	115200	247259283	2005	2005	2005	2005	0
535	20240328	115100	247259283	2005	2005	2005	2005	0
536	20240328	115000	247259283	2005	2005	2005	2005	0
537	20240328	114900	247259283	2005	2010	2010	2005	419
538	20240328	114800	246417238	2010	2010	2010	2010	0
539	20240328	114700	246417238	2010	2010	2010	2010	1
540	20240328	114600	246415228	2010	2010	2010	2010	0
541	20240328	114500	246415228	2010	2010	2010	2010	0
542	20240328	114400	246415228	2010	2010	2010	2010	955
543	20240328	114300	244495678	2015	2015	2015	2015	500
544	20240328	114200	243488178	2015	2015	2015	2015	929
545	20240328	114100	241616243	2015	2015	2015	2015	150
546	20240328	114000	241313993	2015	2015	2015	2015	0
547	20240328	113900	241313993	2015	2015	2015	2015	31
548	20240328	113800	241251528	2015	2010	2015	2010	1300
549	20240328	113700	238637028	2010	2025	2025	2010	2554
550	20240328	113600	233484413	2020	2015	2020	2015	2019
551	20240328	113500	229406143	2015	2015	2015	2015	1
552	20240328	113400	229404128	2005	2005	2005	2005	0
553	20240328	113300	229404128	2005	2005	2005	2005	0
554	20240328	113200	229404128	2005	2005	2005	2005	170
555	20240328	113100	229063278	2005	2005	2005	2005	0
556	20240328	113000	229063278	2005	2005	2005	2005	43
557	20240328	112900	228977063	2005	2010	2010	2005	60
558	20240328	112800	228856513	2010	2010	2010	2010	0
559	20240328	112700	228856513	2010	2010	2010	2010	100
560	20240328	112600	228655513	2005	2020	2020	2005	1190
561	20240328	112500	226268813	2005	2020	2020	2005	6
562	20240328	112400	226256708	2020	2020	2020	2020	1
563	20240328	112300	226254688	2020	2020	2020	2020	620
564	20240328	112200	225002288	2020	2020	2020	2020	225
565	20240328	112100	224547788	2020	2020	2025	2005	2090
566	20240328	112000	220326223	2020	2010	2020	2010	3168
567	20240328	111900	213936923	2010	2005	2010	2005	4255
568	20240328	111800	205384643	2010	2010	2010	2010	1305
569	20240328	111700	202761593	2010	2010	2010	2010	0
570	20240328	111600	202761593	2010	2010	2010	2010	0
571	20240328	111500	202761593	2010	2010	2010	2010	1200
572	20240328	111400	200349593	2010	2005	2010	2005	2217
573	20240328	111300	195894943	2005	2005	2010	2005	223
574	20240328	111200	195447763	2010	2010	2010	2010	0
575	20240328	111100	195447763	2010	1999	2010	1999	9276
576	20240328	111000	176878621	1990	1990	1990	1990	0
577	20240328	110900	176878621	1990	1990	1990	1990	300
578	20240328	110800	176281621	1989	1989	1989	1989	85
579	20240328	110700	176112556	1994	1994	1994	1994	74
580	20240328	110600	175965000	1994	2000	2000	1994	2066
581	20240328	110500	171833396	2000	2000	2000	2000	222
582	20240328	110400	171389396	2000	2000	2000	2000	2050
583	20240328	110300	167289396	2000	2000	2000	2000	0
584	20240328	110200	167289396	2000	2000	2000	2000	0
585	20240328	110100	167289396	2000	2000	2000	2000	825
586	20240328	110000	165639396	2000	2000	2000	2000	0
587	20240328	105900	165639396	2000	2000	2000	2000	1
588	20240328	105800	165637396	2000	1994	2000	1994	2487
589	20240328	105700	160675120	1994	1994	1994	1994	0
590	20240328	105600	160675120	1994	1994	1994	1994	0
591	20240328	105500	160675120	1994	1994	1994	1994	878
592	20240328	105400	158924388	1978	2000	2000	1978	8000
593	20240328	105300	143047390	2010	2010	2010	2010	0
594	20240328	105200	143047390	2010	1995	2010	1995	4877
595	20240328	105100	133301871	1994	1994	1994	1994	808
596	20240328	105000	131690719	1994	1994	1994	1994	1000
597	20240328	104900	129696719	1994	1994	1994	1994	1708
598	20240328	104800	126290967	1994	1994	1994	1994	0
599	20240328	104700	126290967	1994	1993	1994	1993	156
600	20240328	104600	125980010	1993	1993	1993	1993	2
601	20240328	104500	125976024	1993	1993	1993	1993	0
602	20240328	104400	125976024	1993	1982	1993	1982	115
603	20240328	104300	125748083	1993	1993	1993	1993	56
604	20240328	104200	125636475	1993	1992	1993	1992	140
605	20240328	104100	125357458	1994	1994	1994	1994	0
606	20240328	104000	125357458	1994	1992	1994	1992	156
607	20240328	103900	125046485	1992	1992	1992	1992	0
608	20240328	103800	125046485	1992	1990	1992	1990	155
609	20240328	103700	124737882	1991	1991	1991	1991	0
610	20240328	103600	124737882	1991	1981	1991	1981	96
611	20240328	103500	124547506	1993	1991	1993	1991	100
612	20240328	103400	124348284	1994	1994	1994	1994	0
613	20240328	103300	124348284	1994	1994	1994	1994	0
614	20240328	103200	124348284	1994	1994	1994	1994	0
615	20240328	103100	124348284	1994	1994	1994	1994	0
616	20240328	103000	124348284	1994	1994	1994	1994	0
617	20240328	102900	124348284	1994	1994	1994	1994	1
618	20240328	102800	124346290	1979	1995	1995	1978	1072
619	20240328	102700	122224013	1995	1995	1995	1995	1259
620	20240328	102600	119712308	1995	1999	1999	1995	2163
621	20240328	102500	115393734	1999	1999	1999	1999	200
622	20240328	102400	114993934	2000	1995	2000	1995	15281
623	20240328	102300	84442067	1995	1994	1995	1994	297
624	20240328	102200	83849695	1990	1989	1990	1989	154
625	20240328	102100	83543241	1988	1982	1988	1982	6181
626	20240328	102000	71278033	1981	1981	1981	1981	3
627	20240328	101900	71272090	1981	1981	1981	1981	401
628	20240328	101800	70477709	1981	1975	1981	1975	2
629	20240328	101700	70473753	1974	1974	1974	1974	22
630	20240328	101600	70430325	1972	1973	1973	1972	2739
631	20240328	101500	65027317	1973	1973	1973	1973	0
632	20240328	101400	65027317	1973	1973	1973	1973	0
633	20240328	101300	65027317	1973	1980	1980	1973	1000
634	20240328	101200	63053520	1979	1980	1980	1979	50
635	20240328	101100	62954545	1979	1983	1983	1979	509
636	20240328	101000	61945646	1983	1983	1983	1983	10
637	20240328	100900	61925816	1988	1988	1988	1988	0
638	20240328	100800	61925816	1988	1988	1988	1988	0
639	20240328	100700	61925816	1988	1988	1988	1988	0
640	20240328	100600	61925816	1988	1988	1988	1988	0
641	20240328	100500	61925816	1988	1988	1988	1988	0
642	20240328	100400	61925816	1988	1988	1988	1988	0
643	20240328	100300	61925816	1988	1988	1988	1988	0
644	20240328	100200	61925816	1988	1978	1988	1978	500
645	20240328	100100	60934011	1978	1978	1978	1978	3
646	20240328	100000	60928077	1979	1979	1979	1979	500
647	20240328	095900	59938577	1970	1970	1970	1970	1000
648	20240328	095800	57968577	1970	1972	1972	1970	1038
649	20240328	095700	55922487	1972	1975	1975	1972	532
650	20240328	095600	54872873	1990	1990	1990	1990	40
651	20240328	095500	54793273	1994	1995	1995	1994	55
652	20240328	095400	54683553	1995	1995	1995	1995	262
653	20240328	095300	54160863	1999	1999	1999	1999	0
654	20240328	095200	54160863	1999	1967	2000	1967	5925
655	20240328	095100	42390744	1961	1961	1961	1961	40
656	20240328	095000	42312304	1960	1960	1960	1960	0
657	20240328	094900	42312304	1960	1961	1961	1960	11
658	20240328	094800	42290743	1960	1960	1960	1960	0
659	20240328	094700	42290743	1960	1960	1960	1960	200
660	20240328	094600	41898743	1968	1968	1968	1968	20
661	20240328	094500	41859383	1955	1955	1955	1955	0
662	20240328	094400	41859383	1955	1955	1955	1955	0
663	20240328	094300	41859383	1955	1955	1955	1955	10
664	20240328	094200	41839833	1970	1955	1970	1954	5151
665	20240328	094100	31751407	1956	1956	1956	1956	0
666	20240328	094000	31751407	1956	1956	1956	1956	255
667	20240328	093900	31252627	1957	1956	1957	1956	501
668	20240328	093800	30272270	1952	1951	1952	1951	22
669	20240328	093700	30229336	1951	1951	1951	1951	31
670	20240328	093600	30168855	1952	1952	1952	1952	0
671	20240328	093500	30168855	1952	1952	1952	1952	91
672	20240328	093400	29991223	1957	1957	1957	1957	2
673	20240328	093300	29987309	1956	1956	1956	1956	27
674	20240328	093200	29934497	1956	1956	1956	1956	13
675	20240328	093100	29909069	1956	1957	1957	1956	43
676	20240328	093000	29824936	1956	1953	1956	1953	32
677	20240328	092900	29762407	1952	1952	1952	1952	10
678	20240328	092800	29742887	1956	1956	1956	1956	151
679	20240328	092700	29447531	1957	1957	1957	1957	0
680	20240328	092600	29447531	1957	1956	1957	1956	368
681	20240328	092500	28727707	1957	1957	1957	1957	50
682	20240328	092400	28629857	1957	1957	1957	1957	1
683	20240328	092300	28627900	1957	1957	1957	1957	343
684	20240328	092200	27956649	1950	1950	1950	1950	0
685	20240328	092100	27956649	1950	1950	1950	1950	119
686	20240328	092000	27724599	1949	1941	1949	1941	1321
687	20240328	091900	25159290	1941	1941	1941	1941	0
688	20240328	091800	25159290	1941	1941	1941	1941	0
689	20240328	091700	25159290	1941	1941	1941	1941	0
690	20240328	091600	25159290	1941	1941	1941	1941	0
691	20240328	091500	25159290	1941	1941	1941	1941	0
692	20240328	091400	25159290	1941	1941	1941	1941	0
693	20240328	091300	25159290	1941	1941	1941	1941	0
694	20240328	091200	25159290	1941	1941	1941	1941	0
695	20240328	091100	25159290	1941	1941	1941	1941	0
696	20240328	091000	25159290	1941	1941	1941	1941	0
697	20240328	090900	25159290	1941	1941	1941	1940	1514
698	20240328	090800	22221821	1957	1957	1957	1957	0
699	20240328	090700	22221821	1957	1957	1957	1957	30
700	20240328	090600	22163111	1957	1957	1957	1957	1
701	20240328	090500	22161154	1941	1941	1941	1941	0
702	20240328	090400	22161154	1941	1959	1960	1941	10237
703	20240328	090300	2106861	1961	1961	1961	1961	1
704	20240328	090200	2104900	1940	1940	1940	1940	0
705	20240328	090100	2104900	1940	1940	1940	1940	418
706	20240328	090000	1293980	1940	1940	1940	1940	667