KissMeData/389030/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	205100	217670021	1954	1954	1954	1954	4698
3	20240329	205000	217670021	1954	1954	1954	1954	0
4	20240329	204900	217670021	1954	1954	1954	1954	0
5	20240329	204800	217670021	1954	1954	1954	1954	0
6	20240329	204700	217670021	1954	1954	1954	1954	0
7	20240329	204600	217670021	1954	1954	1954	1954	0
8	20240329	204500	217670021	1954	1954	1954	1954	0
9	20240329	204400	217670021	1954	1954	1954	1954	0
10	20240329	204300	217670021	1954	1954	1954	1954	0
11	20240329	204200	217670021	1954	1954	1954	1954	0
12	20240329	204100	217670021	1954	1954	1954	1954	0
13	20240329	204000	217670021	1954	1954	1954	1954	0
14	20240329	203900	217670021	1954	1954	1954	1954	0
15	20240329	203800	217670021	1954	1954	1954	1954	0
16	20240329	203700	217670021	1954	1954	1954	1954	0
17	20240329	203600	217670021	1954	1954	1954	1954	0
18	20240329	203500	217670021	1954	1954	1954	1954	0
19	20240329	203400	217670021	1954	1954	1954	1954	0
20	20240329	203300	217670021	1954	1954	1954	1954	0
21	20240329	203200	217670021	1954	1954	1954	1954	0
22	20240329	203100	217670021	1954	1954	1954	1954	0
23	20240329	203000	217670021	1954	1954	1954	1954	0
24	20240329	202900	217670021	1954	1954	1954	1954	0
25	20240329	202800	217670021	1954	1954	1954	1954	0
26	20240329	202700	217670021	1954	1954	1954	1954	0
27	20240329	202600	217670021	1954	1954	1954	1954	0
28	20240329	202500	217670021	1954	1954	1954	1954	0
29	20240329	202400	217670021	1954	1954	1954	1954	0
30	20240329	202300	217670021	1954	1954	1954	1954	0
31	20240329	202200	217670021	1954	1954	1954	1954	0
32	20240329	202100	217670021	1954	1954	1954	1954	4698
33	20240329	202000	217670021	1954	1954	1954	1954	0
34	20240329	201900	217670021	1954	1954	1954	1954	0
35	20240329	201800	217670021	1954	1954	1954	1954	0
36	20240329	201700	217670021	1954	1954	1954	1954	0
37	20240329	201600	217670021	1954	1954	1954	1954	0
38	20240329	201500	217670021	1954	1954	1954	1954	0
39	20240329	201400	217670021	1954	1954	1954	1954	0
40	20240329	201300	217670021	1954	1954	1954	1954	0
41	20240329	201200	217670021	1954	1954	1954	1954	0
42	20240329	201100	217670021	1954	1954	1954	1954	0
43	20240329	201000	217670021	1954	1954	1954	1954	0
44	20240329	200900	217670021	1954	1954	1954	1954	0
45	20240329	200800	217670021	1954	1954	1954	1954	0
46	20240329	200700	217670021	1954	1954	1954	1954	0
47	20240329	200600	217670021	1954	1954	1954	1954	0
48	20240329	200500	217670021	1954	1954	1954	1954	0
49	20240329	200400	217670021	1954	1954	1954	1954	0
50	20240329	200300	217670021	1954	1954	1954	1954	0
51	20240329	200200	217670021	1954	1954	1954	1954	0
52	20240329	200100	217670021	1954	1954	1954	1954	0
53	20240329	200000	217670021	1954	1954	1954	1954	0
54	20240329	195900	217670021	1954	1954	1954	1954	0
55	20240329	195800	217670021	1954	1954	1954	1954	0
56	20240329	195700	217670021	1954	1954	1954	1954	0
57	20240329	195600	217670021	1954	1954	1954	1954	0
58	20240329	195500	217670021	1954	1954	1954	1954	0
59	20240329	195400	217670021	1954	1954	1954	1954	0
60	20240329	195300	217670021	1954	1954	1954	1954	0
61	20240329	195200	217670021	1954	1954	1954	1954	0
62	20240329	195100	217670021	1954	1954	1954	1954	4698
63	20240329	195000	217670021	1954	1954	1954	1954	0
64	20240329	194900	217670021	1954	1954	1954	1954	0
65	20240329	194800	217670021	1954	1954	1954	1954	0
66	20240329	194700	217670021	1954	1954	1954	1954	0
67	20240329	194600	217670021	1954	1954	1954	1954	0
68	20240329	194500	217670021	1954	1954	1954	1954	0
69	20240329	194400	217670021	1954	1954	1954	1954	0
70	20240329	194300	217670021	1954	1954	1954	1954	0
71	20240329	194200	217670021	1954	1954	1954	1954	0
72	20240329	194100	217670021	1954	1954	1954	1954	0
73	20240329	194000	217670021	1954	1954	1954	1954	0
74	20240329	193900	217670021	1954	1954	1954	1954	0
75	20240329	193800	217670021	1954	1954	1954	1954	0
76	20240329	193700	217670021	1954	1954	1954	1954	0
77	20240329	193600	217670021	1954	1954	1954	1954	0
78	20240329	193500	217670021	1954	1954	1954	1954	0
79	20240329	193400	217670021	1954	1954	1954	1954	0
80	20240329	193300	217670021	1954	1954	1954	1954	0
81	20240329	193200	217670021	1954	1954	1954	1954	0
82	20240329	193100	217670021	1954	1954	1954	1954	0
83	20240329	193000	217670021	1954	1954	1954	1954	0
84	20240329	192900	217670021	1954	1954	1954	1954	0
85	20240329	192800	217670021	1954	1954	1954	1954	0
86	20240329	192700	217670021	1954	1954	1954	1954	0
87	20240329	192600	217670021	1954	1954	1954	1954	0
88	20240329	192500	217670021	1954	1954	1954	1954	0
89	20240329	192400	217670021	1954	1954	1954	1954	0
90	20240329	192300	217670021	1954	1954	1954	1954	0
91	20240329	192200	217670021	1954	1954	1954	1954	0
92	20240329	192100	217670021	1954	1954	1954	1954	4698
93	20240329	192000	217670021	1954	1954	1954	1954	0
94	20240329	191900	217670021	1954	1954	1954	1954	0
95	20240329	191800	217670021	1954	1954	1954	1954	0
96	20240329	191700	217670021	1954	1954	1954	1954	0
97	20240329	191600	217670021	1954	1954	1954	1954	0
98	20240329	191500	217670021	1954	1954	1954	1954	0
99	20240329	191400	217670021	1954	1954	1954	1954	0
100	20240329	191300	217670021	1954	1954	1954	1954	0
101	20240329	191200	217670021	1954	1954	1954	1954	0
102	20240329	191100	217670021	1954	1954	1954	1954	0
103	20240329	191000	217670021	1954	1954	1954	1954	0
104	20240329	190900	217670021	1954	1954	1954	1954	0
105	20240329	190800	217670021	1954	1954	1954	1954	0
106	20240329	190700	217670021	1954	1954	1954	1954	0
107	20240329	190600	217670021	1954	1954	1954	1954	0
108	20240329	190500	217670021	1954	1954	1954	1954	0
109	20240329	190400	217670021	1954	1954	1954	1954	0
110	20240329	190300	217670021	1954	1954	1954	1954	0
111	20240329	190200	217670021	1954	1954	1954	1954	0
112	20240329	190100	217670021	1954	1954	1954	1954	0
113	20240329	190000	217670021	1954	1954	1954	1954	0
114	20240329	185900	217670021	1954	1954	1954	1954	0
115	20240329	185800	217670021	1954	1954	1954	1954	0
116	20240329	185700	217670021	1954	1954	1954	1954	0
117	20240329	185600	217670021	1954	1954	1954	1954	0
118	20240329	185500	217670021	1954	1954	1954	1954	0
119	20240329	185400	217670021	1954	1954	1954	1954	0
120	20240329	185300	217670021	1954	1954	1954	1954	0
121	20240329	185200	217670021	1954	1954	1954	1954	0
122	20240329	185100	217670021	1954	1954	1954	1954	4698
123	20240329	185000	217670021	1954	1954	1954	1954	0
124	20240329	184900	217670021	1954	1954	1954	1954	0
125	20240329	184800	217670021	1954	1954	1954	1954	0
126	20240329	184700	217670021	1954	1954	1954	1954	0
127	20240329	184600	217670021	1954	1954	1954	1954	0
128	20240329	184500	217670021	1954	1954	1954	1954	0
129	20240329	184400	217670021	1954	1954	1954	1954	0
130	20240329	184300	217670021	1954	1954	1954	1954	0
131	20240329	184200	217670021	1954	1954	1954	1954	0
132	20240329	184100	217670021	1954	1954	1954	1954	0
133	20240329	184000	217670021	1954	1954	1954	1954	0
134	20240329	183900	217670021	1954	1954	1954	1954	0
135	20240329	183800	217670021	1954	1954	1954	1954	0
136	20240329	183700	217670021	1954	1954	1954	1954	0
137	20240329	183600	217670021	1954	1954	1954	1954	0
138	20240329	183500	217670021	1954	1954	1954	1954	0
139	20240329	183400	217670021	1954	1954	1954	1954	0
140	20240329	183300	217670021	1954	1954	1954	1954	0
141	20240329	183200	217670021	1954	1954	1954	1954	0
142	20240329	183100	217670021	1954	1954	1954	1954	0
143	20240329	183000	217670021	1954	1954	1954	1954	0
144	20240329	182900	217670021	1954	1954	1954	1954	0
145	20240329	182800	217670021	1954	1954	1954	1954	0
146	20240329	182700	217670021	1954	1954	1954	1954	0
147	20240329	182600	217670021	1954	1954	1954	1954	0
148	20240329	182500	217670021	1954	1954	1954	1954	0
149	20240329	182400	217670021	1954	1954	1954	1954	0
150	20240329	182300	217670021	1954	1954	1954	1954	0
151	20240329	182200	217670021	1954	1954	1954	1954	0
152	20240329	182100	217670021	1954	1954	1954	1954	4698
153	20240329	182000	217670021	1954	1954	1954	1954	0
154	20240329	181900	217670021	1954	1954	1954	1954	0
155	20240329	181800	217670021	1954	1954	1954	1954	0
156	20240329	181700	217670021	1954	1954	1954	1954	0
157	20240329	181600	217670021	1954	1954	1954	1954	0
158	20240329	181500	217670021	1954	1954	1954	1954	0
159	20240329	181400	217670021	1954	1954	1954	1954	0
160	20240329	181300	217670021	1954	1954	1954	1954	0
161	20240329	181200	217670021	1954	1954	1954	1954	0
162	20240329	181100	217670021	1954	1954	1954	1954	0
163	20240329	181000	217670021	1954	1954	1954	1954	0
164	20240329	180900	217670021	1954	1954	1954	1954	0
165	20240329	180800	217670021	1954	1954	1954	1954	0
166	20240329	180700	217670021	1954	1954	1954	1954	0
167	20240329	180600	217670021	1954	1954	1954	1954	0
168	20240329	180500	217670021	1954	1954	1954	1954	0
169	20240329	180400	217670021	1954	1954	1954	1954	0
170	20240329	180300	217670021	1954	1954	1954	1954	0
171	20240329	180200	217670021	1954	1954	1954	1954	0
172	20240329	180100	217670021	1954	1954	1954	1954	0
173	20240329	180000	217670021	1954	1954	1954	1954	0
174	20240329	175900	217670021	1954	1954	1954	1954	0
175	20240329	175800	217670021	1954	1954	1954	1954	0
176	20240329	175700	217670021	1954	1954	1954	1954	0
177	20240329	175600	217670021	1954	1954	1954	1954	0
178	20240329	175500	217670021	1954	1954	1954	1954	0
179	20240329	175400	217670021	1954	1954	1954	1954	0
180	20240329	175300	217670021	1954	1954	1954	1954	0
181	20240329	175200	217670021	1954	1954	1954	1954	0
182	20240329	175100	217670021	1954	1954	1954	1954	4698
183	20240329	175000	217670021	1954	1954	1954	1954	0
184	20240329	174900	217670021	1954	1954	1954	1954	0
185	20240329	174800	217670021	1954	1954	1954	1954	0
186	20240329	174700	217670021	1954	1954	1954	1954	0
187	20240329	174600	217670021	1954	1954	1954	1954	0
188	20240329	174500	217670021	1954	1954	1954	1954	0
189	20240329	174400	217670021	1954	1954	1954	1954	0
190	20240329	174300	217670021	1954	1954	1954	1954	0
191	20240329	174200	217670021	1954	1954	1954	1954	0
192	20240329	174100	217670021	1954	1954	1954	1954	0
193	20240329	174000	217670021	1954	1954	1954	1954	0
194	20240329	173900	217670021	1954	1954	1954	1954	0
195	20240329	173800	217670021	1954	1954	1954	1954	0
196	20240329	173700	217670021	1954	1954	1954	1954	0
197	20240329	173600	217670021	1954	1954	1954	1954	0
198	20240329	173500	217670021	1954	1954	1954	1954	0
199	20240329	173400	217670021	1954	1954	1954	1954	0
200	20240329	173300	217670021	1954	1954	1954	1954	0
201	20240329	173200	217670021	1954	1954	1954	1954	0
202	20240329	173100	217670021	1954	1954	1954	1954	0
203	20240329	173000	217670021	1954	1954	1954	1954	0
204	20240329	172900	217670021	1954	1954	1954	1954	0
205	20240329	172800	217670021	1954	1954	1954	1954	0
206	20240329	172700	217670021	1954	1954	1954	1954	0
207	20240329	172600	217670021	1954	1954	1954	1954	0
208	20240329	172500	217670021	1954	1954	1954	1954	0
209	20240329	172400	217670021	1954	1954	1954	1954	0
210	20240329	172300	217670021	1954	1954	1954	1954	0
211	20240329	172200	217670021	1954	1954	1954	1954	0
212	20240329	172100	217670021	1954	1954	1954	1954	4698
213	20240329	172000	217670021	1954	1954	1954	1954	0
214	20240329	171900	217670021	1954	1954	1954	1954	0
215	20240329	171800	217670021	1954	1954	1954	1954	0
216	20240329	171700	217670021	1954	1954	1954	1954	0
217	20240329	171600	217670021	1954	1954	1954	1954	0
218	20240329	171500	217670021	1954	1954	1954	1954	0
219	20240329	171400	217670021	1954	1954	1954	1954	0
220	20240329	171300	217670021	1954	1954	1954	1954	0
221	20240329	171200	217670021	1954	1954	1954	1954	0
222	20240329	171100	217670021	1954	1954	1954	1954	0
223	20240329	171000	217670021	1954	1954	1954	1954	0
224	20240329	170900	217670021	1954	1954	1954	1954	0
225	20240329	170800	217670021	1954	1954	1954	1954	0
226	20240329	170700	217670021	1954	1954	1954	1954	0
227	20240329	170600	217670021	1954	1954	1954	1954	0
228	20240329	170500	217670021	1954	1954	1954	1954	0
229	20240329	170400	217670021	1954	1954	1954	1954	0
230	20240329	170300	217670021	1954	1954	1954	1954	0
231	20240329	170200	217670021	1954	1954	1954	1954	0
232	20240329	170100	217670021	1954	1954	1954	1954	0
233	20240329	170000	217670021	1954	1954	1954	1954	0
234	20240329	165900	217670021	1954	1954	1954	1954	0
235	20240329	165800	217670021	1954	1954	1954	1954	0
236	20240329	165700	217670021	1954	1954	1954	1954	0
237	20240329	165600	217670021	1954	1954	1954	1954	0
238	20240329	165500	217670021	1954	1954	1954	1954	0
239	20240329	165400	217670021	1954	1954	1954	1954	0
240	20240329	165300	217670021	1954	1954	1954	1954	0
241	20240329	165200	217670021	1954	1954	1954	1954	0
242	20240329	165100	217670021	1954	1954	1954	1954	4698
243	20240329	165000	217670021	1954	1954	1954	1954	0
244	20240329	164900	217670021	1954	1954	1954	1954	0
245	20240329	164800	217670021	1954	1954	1954	1954	0
246	20240329	164700	217670021	1954	1954	1954	1954	0
247	20240329	164600	217670021	1954	1954	1954	1954	0
248	20240329	164500	217670021	1954	1954	1954	1954	0
249	20240329	164400	217670021	1954	1954	1954	1954	0
250	20240329	164300	217670021	1954	1954	1954	1954	0
251	20240329	164200	217670021	1954	1954	1954	1954	0
252	20240329	164100	217670021	1954	1954	1954	1954	0
253	20240329	164000	217670021	1954	1954	1954	1954	0
254	20240329	163900	217670021	1954	1954	1954	1954	0
255	20240329	163800	217670021	1954	1954	1954	1954	0
256	20240329	163700	217670021	1954	1954	1954	1954	0
257	20240329	163600	217670021	1954	1954	1954	1954	0
258	20240329	163500	217670021	1954	1954	1954	1954	0
259	20240329	163400	217670021	1954	1954	1954	1954	0
260	20240329	163300	217670021	1954	1954	1954	1954	0
261	20240329	163200	217670021	1954	1954	1954	1954	0
262	20240329	163100	217670021	1954	1954	1954	1954	0
263	20240329	163000	217670021	1954	1954	1954	1954	0
264	20240329	162900	217670021	1954	1954	1954	1954	0
265	20240329	162800	217670021	1954	1954	1954	1954	0
266	20240329	162700	217670021	1954	1954	1954	1954	0
267	20240329	162600	217670021	1954	1954	1954	1954	0
268	20240329	162500	217670021	1954	1954	1954	1954	0
269	20240329	162400	217670021	1954	1954	1954	1954	0
270	20240329	162300	217670021	1954	1954	1954	1954	0
271	20240329	162200	217670021	1954	1954	1954	1954	0
272	20240329	162100	217670021	1954	1954	1954	1954	4698
273	20240329	162000	217670021	1954	1954	1954	1954	0
274	20240329	161900	217670021	1954	1954	1954	1954	0
275	20240329	161800	217670021	1954	1954	1954	1954	0
276	20240329	161700	217670021	1954	1954	1954	1954	0
277	20240329	161600	217670021	1954	1954	1954	1954	0
278	20240329	161500	217670021	1954	1954	1954	1954	0
279	20240329	161400	217670021	1954	1954	1954	1954	0
280	20240329	161300	217670021	1954	1954	1954	1954	0
281	20240329	161200	217670021	1954	1954	1954	1954	0
282	20240329	161100	217670021	1954	1954	1954	1954	0
283	20240329	161000	217670021	1954	1954	1954	1954	0
284	20240329	160900	217670021	1954	1954	1954	1954	0
285	20240329	160800	217670021	1954	1954	1954	1954	0
286	20240329	160700	217670021	1954	1954	1954	1954	0
287	20240329	160600	217670021	1954	1954	1954	1954	0
288	20240329	160500	217670021	1954	1954	1954	1954	0
289	20240329	160400	217670021	1954	1954	1954	1954	0
290	20240329	160300	217670021	1954	1954	1954	1954	0
291	20240329	160200	217670021	1954	1954	1954	1954	0
292	20240329	160100	217670021	1954	1954	1954	1954	0
293	20240329	160000	217670021	1954	1954	1954	1954	0
294	20240329	155900	217670021	1954	1954	1954	1954	0
295	20240329	155800	217670021	1954	1954	1954	1954	0
296	20240329	155700	217670021	1954	1954	1954	1954	0
297	20240329	155600	217670021	1954	1954	1954	1954	0
298	20240329	155500	217670021	1954	1954	1954	1954	0
299	20240329	155400	217670021	1954	1954	1954	1954	0
300	20240329	155300	217670021	1954	1954	1954	1954	0
301	20240329	155200	217670021	1954	1954	1954	1954	0
302	20240329	155100	217670021	1954	1954	1954	1954	4698
303	20240329	155000	217670021	1954	1954	1954	1954	0
304	20240329	154900	217670021	1954	1954	1954	1954	0
305	20240329	154800	217670021	1954	1954	1954	1954	0
306	20240329	154700	217670021	1954	1954	1954	1954	0
307	20240329	154600	217670021	1954	1954	1954	1954	0
308	20240329	154500	217670021	1954	1954	1954	1954	0
309	20240329	154400	217670021	1954	1954	1954	1954	0
310	20240329	154300	217670021	1954	1954	1954	1954	0
311	20240329	154200	217670021	1954	1954	1954	1954	0
312	20240329	154100	217670021	1954	1954	1954	1954	0
313	20240329	154000	217670021	1954	1954	1954	1954	0
314	20240329	153900	217670021	1954	1954	1954	1954	0
315	20240329	153800	217670021	1954	1954	1954	1954	0
316	20240329	153700	217670021	1954	1954	1954	1954	0
317	20240329	153600	217670021	1954	1954	1954	1954	0
318	20240329	153500	217670021	1954	1954	1954	1954	0
319	20240329	153400	217670021	1954	1954	1954	1954	0
320	20240329	153300	217670021	1954	1954	1954	1954	0
321	20240329	153200	217670021	1954	1954	1954	1954	0
322	20240329	153100	217670021	1954	1954	1954	1954	0
323	20240329	153000	217670021	1954	1954	1954	1954	4698
324	20240329	152900	208490129	1957	1957	1957	1957	0
325	20240329	152800	208490129	1957	1957	1957	1957	0
326	20240329	152700	208490129	1957	1957	1957	1957	0
327	20240329	152600	208490129	1957	1957	1957	1957	0
328	20240329	152500	208490129	1957	1957	1957	1957	0
329	20240329	152400	208490129	1957	1957	1957	1957	0
330	20240329	152300	208490129	1957	1957	1957	1957	0
331	20240329	152200	208490129	1957	1957	1957	1957	0
332	20240329	152100	208490129	1957	1957	1957	1957	0
333	20240329	152000	208490129	1957	1957	1957	1957	0
334	20240329	151900	208490129	1957	1959	1963	1957	3048
335	20240329	151800	202522457	1959	1959	1963	1959	481
336	20240329	151700	201579854	1959	1959	1959	1959	1039
337	20240329	151600	199544453	1959	1959	1959	1959	7
338	20240329	151500	199530740	1964	1964	1964	1964	109
339	20240329	151400	199316664	1964	1964	1964	1964	12
340	20240329	151300	199293096	1964	1959	1964	1959	37
341	20240329	151200	199220583	1959	1959	1959	1959	407
342	20240329	151100	198423270	1959	1968	1968	1959	67
343	20240329	151000	198291999	1968	1968	1968	1968	12
344	20240329	150900	198268383	1968	1968	1968	1968	2
345	20240329	150800	198264447	1969	1969	1969	1969	1
346	20240329	150700	198262478	1969	1969	1969	1969	5
347	20240329	150600	198252633	1969	1969	1969	1969	1
348	20240329	150500	198250664	1970	1959	1970	1959	101
349	20240329	150400	198052794	1959	1956	1959	1956	1475
350	20240329	150300	195165683	1959	1960	1960	1956	3170
351	20240329	150200	188953803	1960	1960	1960	1960	471
352	20240329	150100	188030643	1959	1960	1960	1958	157
353	20240329	150000	187723103	1960	1960	1961	1960	99
354	20240329	145900	187529042	1961	1961	1961	1961	9
355	20240329	145800	187511393	1961	1961	1961	1961	85
356	20240329	145700	187344708	1961	1961	1961	1961	2
357	20240329	145600	187340786	1959	1959	1959	1959	515
358	20240329	145500	186331901	1961	1961	1961	1961	102
359	20240329	145400	186131879	1959	1959	1959	1959	0
360	20240329	145300	186131879	1959	1962	1962	1959	5107
361	20240329	145200	176121173	1970	1970	1970	1970	1
362	20240329	145100	176119203	1970	1970	1970	1970	0
363	20240329	145000	176119203	1970	1970	1970	1970	0
364	20240329	144900	176119203	1970	1969	1970	1969	266
365	20240329	144800	175595248	1969	1969	1969	1969	0
366	20240329	144700	175595248	1969	1969	1969	1969	0
367	20240329	144600	175595248	1969	1969	1969	1965	3
368	20240329	144500	175589345	1961	1961	1961	1961	0
369	20240329	144400	175589345	1961	1961	1961	1961	0
370	20240329	144300	175589345	1961	1961	1961	1961	746
371	20240329	144200	174126439	1962	1964	1964	1962	399
372	20240329	144100	173343383	1967	1967	1967	1967	1464
373	20240329	144000	170463695	1977	1977	1977	1977	17
374	20240329	143900	170430086	1977	1977	1977	1977	0
375	20240329	143800	170430086	1977	1977	1977	1977	0
376	20240329	143700	170430086	1977	1977	1977	1977	275
377	20240329	143600	169886411	1977	1977	1977	1977	0
378	20240329	143500	169886411	1977	1977	1977	1977	0
379	20240329	143400	169886411	1977	1977	1977	1977	0
380	20240329	143300	169886411	1977	1977	1977	1977	0
381	20240329	143200	169886411	1977	1977	1977	1977	0
382	20240329	143100	169886411	1977	1976	1977	1976	1465
383	20240329	143000	166991094	1977	1977	1977	1977	0
384	20240329	142900	166991094	1977	1976	1977	1976	346
385	20240329	142800	166307259	1976	1976	1976	1976	0
386	20240329	142700	166307259	1976	1976	1976	1976	0
387	20240329	142600	166307259	1976	1964	1976	1964	8
388	20240329	142500	166291535	1977	1977	1977	1977	0
389	20240329	142400	166291535	1977	1977	1977	1977	100
390	20240329	142300	166093835	1977	1977	1977	1977	1
391	20240329	142200	166091858	1963	1977	1977	1963	50
392	20240329	142100	165993694	1979	1979	1979	1979	0
393	20240329	142000	165993694	1979	1979	1979	1979	0
394	20240329	141900	165993694	1979	1979	1979	1979	0
395	20240329	141800	165993694	1979	1979	1979	1979	1
396	20240329	141700	165991715	1976	1976	1976	1976	0
397	20240329	141600	165991715	1976	1976	1976	1976	0
398	20240329	141500	165991715	1976	1976	1976	1976	988
399	20240329	141400	164039427	1962	1962	1962	1962	48
400	20240329	141300	163945251	1963	1964	1964	1963	685
401	20240329	141200	162600314	1980	1980	1980	1980	0
402	20240329	141100	162600314	1980	1980	1980	1980	0
403	20240329	141000	162600314	1980	1980	1980	1980	0
404	20240329	140900	162600314	1980	1980	1980	1980	1
405	20240329	140800	162598334	1980	1980	1980	1980	1
406	20240329	140700	162596354	1966	1966	1966	1966	0
407	20240329	140600	162596354	1966	1966	1966	1966	20
408	20240329	140500	162557034	1978	1978	1978	1978	0
409	20240329	140400	162557034	1978	1978	1978	1978	69
410	20240329	140300	162420552	1980	1980	1980	1980	0
411	20240329	140200	162420552	1980	1980	1980	1980	0
412	20240329	140100	162420552	1980	1978	1980	1978	4848
413	20240329	140000	152821647	1967	1968	1968	1967	275
414	20240329	135900	152280477	1968	1983	1983	1968	17
415	20240329	135800	152246991	1983	1983	1983	1983	0
416	20240329	135700	152246991	1983	1983	1983	1983	0
417	20240329	135600	152246991	1983	1983	1983	1983	0
418	20240329	135500	152246991	1983	1983	1983	1983	50
419	20240329	135400	152147841	1983	1983	1983	1983	155
420	20240329	135300	151840476	1984	1984	1984	1984	0
421	20240329	135200	151840476	1984	1984	1984	1984	0
422	20240329	135100	151840476	1984	1984	1984	1984	0
423	20240329	135000	151840476	1984	1984	1984	1984	0
424	20240329	134900	151840476	1984	1984	1984	1984	0
425	20240329	134800	151840476	1984	1984	1984	1984	0
426	20240329	134700	151840476	1984	1984	1984	1984	0
427	20240329	134600	151840476	1984	1984	1984	1984	1
428	20240329	134500	151838492	1986	1982	1986	1982	133
429	20240329	134400	151574602	1969	1968	1969	1968	53
430	20240329	134300	151470256	1969	1965	1969	1965	3
431	20240329	134200	151464357	1969	1969	1969	1969	33
432	20240329	134100	151399380	1969	1969	1969	1969	7
433	20240329	134000	151385597	1969	1969	1969	1969	0
434	20240329	133900	151385597	1969	1969	1969	1969	0
435	20240329	133800	151385597	1969	1969	1969	1969	3
436	20240329	133700	151379690	1969	1969	1969	1969	0
437	20240329	133600	151379690	1969	1968	1969	1968	107
438	20240329	133500	151169107	1968	1968	1968	1968	2
439	20240329	133400	151165171	1968	1968	1968	1968	0
440	20240329	133300	151165171	1968	1968	1968	1968	1
441	20240329	133200	151163203	1968	1961	1968	1960	1406
442	20240329	133100	148407205	1968	1968	1968	1968	0
443	20240329	133000	148407205	1968	1968	1968	1968	0
444	20240329	132900	148407205	1968	1968	1968	1968	1
445	20240329	132800	148405237	1961	1967	1967	1961	2118
446	20240329	132700	144249261	1968	1968	1968	1968	95
447	20240329	132600	144062301	1978	1968	1978	1968	11
448	20240329	132500	144040643	1980	1980	1980	1980	0
449	20240329	132400	144040643	1980	1980	1980	1980	0
450	20240329	132300	144040643	1980	1980	1980	1980	0
451	20240329	132200	144040643	1980	1980	1980	1980	40
452	20240329	132100	143961443	1981	1981	1981	1981	0
453	20240329	132000	143961443	1981	1981	1981	1981	0
454	20240329	131900	143961443	1981	1981	1981	1981	0
455	20240329	131800	143961443	1981	1981	1981	1981	0
456	20240329	131700	143961443	1981	1981	1981	1981	1
457	20240329	131600	143959462	1968	1968	1969	1968	178
458	20240329	131500	143609108	1989	1989	1989	1989	0
459	20240329	131400	143609108	1989	1989	1989	1989	0
460	20240329	131300	143609108	1989	1989	1989	1989	0
461	20240329	131200	143609108	1989	1989	1989	1989	0
462	20240329	131100	143609108	1989	1989	1989	1989	100
463	20240329	131000	143410208	1989	1989	1989	1989	0
464	20240329	130900	143410208	1989	1989	1989	1989	69
465	20240329	130800	143272967	1989	1989	1989	1989	0
466	20240329	130700	143272967	1989	1989	1989	1989	5
467	20240329	130600	143263022	1989	1989	1989	1989	100
468	20240329	130500	143064122	1989	1989	1989	1989	0
469	20240329	130400	143064122	1989	1989	1989	1989	0
470	20240329	130300	143064122	1989	1989	1989	1989	0
471	20240329	130200	143064122	1989	1989	1989	1989	0
472	20240329	130100	143064122	1989	1989	1989	1989	5
473	20240329	130000	143054177	1990	1963	1990	1963	3000
474	20240329	125900	137094483	1963	1963	1963	1963	40
475	20240329	125800	137015963	1968	1968	1968	1968	12
476	20240329	125700	136992347	1985	1985	1985	1985	0
477	20240329	125600	136992347	1985	1985	1985	1985	0
478	20240329	125500	136992347	1985	1985	1985	1985	0
479	20240329	125400	136992347	1985	1985	1985	1985	0
480	20240329	125300	136992347	1985	1985	1985	1985	0
481	20240329	125200	136992347	1985	1985	1985	1985	0
482	20240329	125100	136992347	1985	1968	1985	1968	58
483	20240329	125000	136878186	1963	1963	1963	1963	479
484	20240329	124900	135937909	1963	1963	1963	1963	688
485	20240329	124800	134587365	1961	1961	1961	1961	0
486	20240329	124700	134587365	1961	1961	1961	1961	636
487	20240329	124600	133340169	1963	1963	1963	1963	2
488	20240329	124500	133336243	1963	1963	1963	1963	18
489	20240329	124400	133300909	1963	1963	1963	1963	156
490	20240329	124300	132994681	1963	1963	1963	1963	156
491	20240329	124200	132688453	1963	1963	1963	1963	0
492	20240329	124100	132688453	1963	1963	1963	1963	1
493	20240329	124000	132686490	1961	1961	1961	1961	0
494	20240329	123900	132686490	1961	1961	1961	1961	0
495	20240329	123800	132686490	1961	1961	1961	1961	10
496	20240329	123700	132666880	1960	1964	1964	1960	1023
497	20240329	123600	130658679	1964	1964	1964	1964	0
498	20240329	123500	130658679	1964	1964	1964	1964	0
499	20240329	123400	130658679	1964	1964	1964	1964	0
500	20240329	123300	130658679	1964	1964	1964	1964	0
501	20240329	123200	130658679	1964	1964	1964	1964	1
502	20240329	123100	130656715	1962	1962	1962	1962	156
503	20240329	123000	130350643	1962	1963	1964	1962	15
504	20240329	122900	130321201	1963	1963	1963	1963	10
505	20240329	122800	130301571	1964	1964	1964	1964	0
506	20240329	122700	130301571	1964	1964	1964	1964	0
507	20240329	122600	130301571	1964	1960	1964	1960	202
508	20240329	122500	129905647	1960	1961	1961	1959	7494
509	20240329	122400	115222312	1961	1961	1961	1961	20
510	20240329	122300	115183092	1965	1965	1965	1965	1
511	20240329	122200	115181127	1961	1961	1961	1961	933
512	20240329	122100	113351514	1962	1963	1963	1962	766
513	20240329	122000	111848555	1963	1964	1964	1963	148
514	20240329	121900	111557927	1964	1964	1964	1964	0
515	20240329	121800	111557927	1964	1964	1964	1964	100
516	20240329	121700	111361527	1964	1964	1964	1964	100
517	20240329	121600	111165127	1965	1965	1965	1965	6
518	20240329	121500	111153337	1964	1965	1965	1964	150
519	20240329	121400	110858687	1965	1966	1966	1965	3673
520	20240329	121300	103640452	1966	1966	1966	1966	0
521	20240329	121200	103640452	1966	1966	1966	1966	0
522	20240329	121100	103640452	1966	1966	1966	1966	0
523	20240329	121000	103640452	1966	1966	1966	1966	511
524	20240329	120900	102635826	1967	1975	1975	1967	2069
525	20240329	120800	98562963	1976	1975	1976	1975	137
526	20240329	120700	98292354	1975	1975	1975	1975	48
527	20240329	120600	98197554	1975	1975	1975	1975	0
528	20240329	120500	98197554	1975	1975	1975	1975	0
529	20240329	120400	98197554	1975	1975	1975	1975	0
530	20240329	120300	98197554	1975	1975	1975	1975	0
531	20240329	120200	98197554	1975	1975	1975	1975	0
532	20240329	120100	98197554	1975	1975	1975	1975	0
533	20240329	120000	98197554	1975	1975	1975	1975	0
534	20240329	115900	98197554	1975	1975	1975	1975	0
535	20240329	115800	98197554	1975	1975	1975	1975	0
536	20240329	115700	98197554	1975	1975	1975	1975	2
537	20240329	115600	98193604	1975	1975	1975	1975	1
538	20240329	115500	98191629	1968	1968	1968	1968	0
539	20240329	115400	98191629	1968	1968	1968	1968	0
540	20240329	115300	98191629	1968	1968	1968	1968	0
541	20240329	115200	98191629	1968	1968	1968	1968	1010
542	20240329	115100	96203949	1968	1970	1970	1968	394
543	20240329	115000	95428392	1970	1980	1980	1970	5200
544	20240329	114900	85170054	1980	1980	1980	1980	0
545	20240329	114800	85170054	1980	1980	1980	1980	0
546	20240329	114700	85170054	1980	1980	1980	1980	0
547	20240329	114600	85170054	1980	1980	1980	1980	0
548	20240329	114500	85170054	1980	1980	1980	1980	0
549	20240329	114400	85170054	1980	1980	1980	1980	0
550	20240329	114300	85170054	1980	1980	1980	1980	77
551	20240329	114200	85017594	1980	1985	1985	1980	1679
552	20240329	114100	81687612	1995	1995	1995	1995	0
553	20240329	114000	81687612	1995	1995	1995	1995	36
554	20240329	113900	81615792	1995	1995	1995	1995	0
555	20240329	113800	81615792	1995	1995	1995	1995	0
556	20240329	113700	81615792	1995	1995	1995	1995	94
557	20240329	113600	81428262	1995	1995	1995	1995	0
558	20240329	113500	81428262	1995	1995	1995	1995	0
559	20240329	113400	81428262	1995	1995	1995	1995	0
560	20240329	113300	81428262	1995	1995	1995	1995	0
561	20240329	113200	81428262	1995	1995	1995	1995	0
562	20240329	113100	81428262	1995	1995	1995	1995	127
563	20240329	113000	81174897	1997	1997	1997	1997	0
564	20240329	112900	81174897	1997	1995	1997	1995	962
565	20240329	112800	79253785	1997	1997	1997	1997	0
566	20240329	112700	79253785	1997	1997	1997	1997	0
567	20240329	112600	79253785	1997	1997	1997	1997	0
568	20240329	112500	79253785	1997	1997	1997	1997	11
569	20240329	112400	79231818	1977	1977	1977	1977	0
570	20240329	112300	79231818	1977	1977	1977	1977	0
571	20240329	112200	79231818	1977	1977	1977	1977	0
572	20240329	112100	79231818	1977	1977	1977	1977	0
573	20240329	112000	79231818	1977	1983	1983	1977	428
574	20240329	111900	78384134	1997	1997	1997	1997	0
575	20240329	111800	78384134	1997	1996	1997	1996	145
576	20240329	111700	78094599	1976	1976	1976	1976	0
577	20240329	111600	78094599	1976	1976	1976	1976	0
578	20240329	111500	78094599	1976	1976	1976	1976	0
579	20240329	111400	78094599	1976	1976	1976	1976	6
580	20240329	111300	78082743	1995	1995	1995	1995	0
581	20240329	111200	78082743	1995	1995	1995	1995	1000
582	20240329	111100	76087743	1996	1996	1996	1996	988
583	20240329	111000	74115695	1997	1982	1997	1982	1934
584	20240329	110900	70273260	1973	1973	1973	1973	395
585	20240329	110800	69493925	1982	1982	1982	1982	0
586	20240329	110700	69493925	1982	1982	1982	1982	0
587	20240329	110600	69493925	1982	1973	1982	1973	1176
588	20240329	110500	67173080	1982	1982	1982	1982	200
589	20240329	110400	66776680	1974	1974	1974	1974	0
590	20240329	110300	66776680	1974	1974	1974	1974	0
591	20240329	110200	66776680	1974	1974	1974	1974	248
592	20240329	110100	66287128	1974	1975	1975	1974	1105
593	20240329	110000	64105856	1975	1975	1975	1975	0
594	20240329	105900	64105856	1975	1975	1975	1975	0
595	20240329	105800	64105856	1975	1975	1975	1975	0
596	20240329	105700	64105856	1975	1975	1975	1975	177
597	20240329	105600	63756281	1976	1976	1976	1976	151
598	20240329	105500	63457905	1977	1977	1977	1977	0
599	20240329	105400	63457905	1977	1977	1977	1977	352
600	20240329	105300	62762001	1982	1982	1982	1982	0
601	20240329	105200	62762001	1982	1982	1982	1982	39
602	20240329	105100	62684703	1982	1980	1982	1978	1806
603	20240329	105000	59110369	1981	1981	1981	1981	0
604	20240329	104900	59110369	1981	1981	1981	1981	0
605	20240329	104800	59110369	1981	1981	1981	1981	113
606	20240329	104700	58886516	1981	1981	1981	1981	37
607	20240329	104600	58813219	1982	1982	1982	1982	407
608	20240329	104500	58006545	1982	1982	1982	1982	0
609	20240329	104400	58006545	1982	1982	1982	1982	0
610	20240329	104300	58006545	1982	1982	1982	1982	0
611	20240329	104200	58006545	1982	1982	1982	1982	0
612	20240329	104100	58006545	1982	1982	1982	1982	1
613	20240329	104000	58004563	1982	1983	1983	1982	87
614	20240329	103900	57832043	1983	1983	1983	1982	1097
615	20240329	103800	55657392	1989	1989	1989	1989	20
616	20240329	103700	55617612	1990	1990	1990	1990	0
617	20240329	103600	55617612	1990	1990	1990	1990	50
618	20240329	103500	55518112	1991	1991	1991	1991	0
619	20240329	103400	55518112	1991	1991	1991	1991	0
620	20240329	103300	55518112	1991	1991	1991	1991	0
621	20240329	103200	55518112	1991	1991	1991	1991	154
622	20240329	103100	55211498	1991	1991	1991	1991	0
623	20240329	103000	55211498	1991	1991	1991	1991	0
624	20240329	102900	55211498	1991	1991	1991	1991	1
625	20240329	102800	55209507	1991	1991	1991	1991	0
626	20240329	102700	55209507	1991	1991	1991	1991	65
627	20240329	102600	55080092	1981	1981	1981	1981	0
628	20240329	102500	55080092	1981	1981	1981	1981	0
629	20240329	102400	55080092	1981	1981	1981	1981	0
630	20240329	102300	55080092	1981	1981	1981	1981	0
631	20240329	102200	55080092	1981	1981	1981	1981	0
632	20240329	102100	55080092	1981	1981	1981	1981	125
633	20240329	102000	54832467	1981	1981	1981	1981	0
634	20240329	101900	54832467	1981	1981	1981	1981	0
635	20240329	101800	54832467	1981	1981	1981	1981	0
636	20240329	101700	54832467	1981	1981	1981	1981	0
637	20240329	101600	54832467	1981	1981	1981	1981	0
638	20240329	101500	54832467	1981	1981	1981	1981	100
639	20240329	101400	54634367	1980	1980	1980	1980	0
640	20240329	101300	54634367	1980	1980	1980	1980	0
641	20240329	101200	54634367	1980	1980	1980	1980	0
642	20240329	101100	54634367	1980	1980	1980	1980	100
643	20240329	101000	54436367	1980	1980	1980	1980	0
644	20240329	100900	54436367	1980	1980	1980	1980	0
645	20240329	100800	54436367	1980	1980	1980	1980	0
646	20240329	100700	54436367	1980	1980	1980	1980	609
647	20240329	100600	53230547	1994	1994	1994	1994	1
648	20240329	100500	53228553	1994	1994	1994	1994	7
649	20240329	100400	53214595	1994	1996	1996	1994	207
650	20240329	100300	52801525	1996	1998	1998	1996	215
651	20240329	100200	52372170	1999	1999	1999	1999	0
652	20240329	100100	52372170	1999	1999	1999	1999	0
653	20240329	100000	52372170	1999	1997	1999	1997	42
654	20240329	095900	52288294	1999	1999	1999	1999	4
655	20240329	095800	52280298	1998	1998	1998	1998	0
656	20240329	095700	52280298	1998	1998	1998	1998	50
657	20240329	095600	52180398	1998	1990	1998	1990	501
658	20240329	095500	51181869	1990	1990	1990	1990	1
659	20240329	095400	51179879	1989	1989	1989	1989	0
660	20240329	095300	51179879	1989	1973	1989	1970	4020
661	20240329	095200	43256155	1972	1972	1972	1972	0
662	20240329	095100	43256155	1972	1980	1980	1972	1913
663	20240329	095000	39478952	1980	1981	1981	1980	2000
664	20240329	094900	35518939	1992	1992	1992	1992	0
665	20240329	094800	35518939	1992	1992	1992	1992	1
666	20240329	094700	35516947	1980	1986	1986	1980	4500
667	20240329	094600	26604111	1993	1990	1993	1990	100
668	20240329	094500	26404892	1986	1986	1986	1986	0
669	20240329	094400	26404892	1986	1986	1986	1986	150
670	20240329	094300	26106992	1986	1986	1986	1986	0
671	20240329	094200	26106992	1986	1987	1987	1986	200
672	20240329	094100	25709773	1986	1986	1986	1986	0
673	20240329	094000	25709773	1986	1986	1986	1986	100
674	20240329	093900	25511173	1986	1986	1986	1986	0
675	20240329	093800	25511173	1986	1986	1986	1986	0
676	20240329	093700	25511173	1986	1986	1986	1986	11
677	20240329	093600	25489327	1987	1987	1987	1987	0
678	20240329	093500	25489327	1987	1987	1987	1987	3
679	20240329	093400	25483366	1992	1992	1992	1992	0
680	20240329	093300	25483366	1992	1992	1992	1992	0
681	20240329	093200	25483366	1992	1992	1992	1992	0
682	20240329	093100	25483366	1992	1992	1992	1992	100
683	20240329	093000	25284166	1993	1993	1993	1993	0
684	20240329	092900	25284166	1993	1993	1993	1993	0
685	20240329	092800	25284166	1993	1993	1993	1993	100
686	20240329	092700	25084866	1981	1981	1981	1981	110
687	20240329	092600	24866956	1975	1975	1975	1975	0
688	20240329	092500	24866956	1975	1988	1988	1975	1860
689	20240329	092400	21188221	1998	1998	1998	1998	0
690	20240329	092300	21188221	1998	1998	1998	1998	0
691	20240329	092200	21188221	1998	1998	1998	1998	0
692	20240329	092100	21188221	1998	1998	1998	1998	0
693	20240329	092000	21188221	1998	1998	1998	1998	27
694	20240329	091900	21134275	1979	1979	1979	1979	1
695	20240329	091800	21132296	1998	1997	1998	1997	100
696	20240329	091700	20932526	1972	1999	1999	1972	1004
697	20240329	091600	18950984	1999	1999	1999	1999	0
698	20240329	091500	18950984	1999	1998	1999	1998	100
699	20240329	091400	18751129	1990	1990	1990	1990	54
700	20240329	091300	18643669	1999	1999	1999	1999	0
701	20240329	091200	18643669	1999	1976	1999	1976	200
702	20240329	091100	18246247	1976	1977	1977	1976	438
703	20240329	091000	17380729	2000	1976	2000	1975	1109
704	20240329	090900	15187855	2000	2000	2000	2000	0
705	20240329	090800	15187855	2000	1978	2000	1976	122
706	20240329	090700	14946519	1980	1988	1988	1980	1416
707	20240329	090600	12138027	2010	2010	2010	2010	0
708	20240329	090500	12138027	2010	2010	2010	2010	0
709	20240329	090400	12138027	2010	2010	2010	2010	0
710	20240329	090300	12138027	2010	2010	2010	2010	0
711	20240329	090200	12138027	2010	1986	2010	1986	3000
712	20240329	090100	6128394	1985	1988	1988	1985	1654
713	20240329	090000	2844845	1990	1999	1999	1990	1428