KissMeData/234100/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	201400	1039391560	1947	1947	1947	1947	32018
3	20240327	201300	1039391560	1947	1947	1947	1947	0
4	20240327	201200	1039391560	1947	1947	1947	1947	0
5	20240327	201100	1039391560	1947	1947	1947	1947	0
6	20240327	201000	1039391560	1947	1947	1947	1947	0
7	20240327	200900	1039391560	1947	1947	1947	1947	0
8	20240327	200800	1039391560	1947	1947	1947	1947	0
9	20240327	200700	1039391560	1947	1947	1947	1947	0
10	20240327	200600	1039391560	1947	1947	1947	1947	0
11	20240327	200500	1039391560	1947	1947	1947	1947	0
12	20240327	200400	1039391560	1947	1947	1947	1947	0
13	20240327	200300	1039391560	1947	1947	1947	1947	0
14	20240327	200200	1039391560	1947	1947	1947	1947	0
15	20240327	200100	1039391560	1947	1947	1947	1947	0
16	20240327	200000	1039391560	1947	1947	1947	1947	0
17	20240327	195900	1039391560	1947	1947	1947	1947	0
18	20240327	195800	1039391560	1947	1947	1947	1947	0
19	20240327	195700	1039391560	1947	1947	1947	1947	0
20	20240327	195600	1039391560	1947	1947	1947	1947	0
21	20240327	195500	1039391560	1947	1947	1947	1947	0
22	20240327	195400	1039391560	1947	1947	1947	1947	0
23	20240327	195300	1039391560	1947	1947	1947	1947	0
24	20240327	195200	1039391560	1947	1947	1947	1947	0
25	20240327	195100	1039391560	1947	1947	1947	1947	0
26	20240327	195000	1039391560	1947	1947	1947	1947	0
27	20240327	194900	1039391560	1947	1947	1947	1947	0
28	20240327	194800	1039391560	1947	1947	1947	1947	0
29	20240327	194700	1039391560	1947	1947	1947	1947	0
30	20240327	194600	1039391560	1947	1947	1947	1947	0
31	20240327	194500	1039391560	1947	1947	1947	1947	0
32	20240327	194400	1039391560	1947	1947	1947	1947	32018
33	20240327	194300	1039391560	1947	1947	1947	1947	0
34	20240327	194200	1039391560	1947	1947	1947	1947	0
35	20240327	194100	1039391560	1947	1947	1947	1947	0
36	20240327	194000	1039391560	1947	1947	1947	1947	0
37	20240327	193900	1039391560	1947	1947	1947	1947	0
38	20240327	193800	1039391560	1947	1947	1947	1947	0
39	20240327	193700	1039391560	1947	1947	1947	1947	0
40	20240327	193600	1039391560	1947	1947	1947	1947	0
41	20240327	193500	1039391560	1947	1947	1947	1947	0
42	20240327	193400	1039391560	1947	1947	1947	1947	0
43	20240327	193300	1039391560	1947	1947	1947	1947	0
44	20240327	193200	1039391560	1947	1947	1947	1947	0
45	20240327	193100	1039391560	1947	1947	1947	1947	0
46	20240327	193000	1039391560	1947	1947	1947	1947	0
47	20240327	192900	1039391560	1947	1947	1947	1947	0
48	20240327	192800	1039391560	1947	1947	1947	1947	0
49	20240327	192700	1039391560	1947	1947	1947	1947	0
50	20240327	192600	1039391560	1947	1947	1947	1947	0
51	20240327	192500	1039391560	1947	1947	1947	1947	0
52	20240327	192400	1039391560	1947	1947	1947	1947	0
53	20240327	192300	1039391560	1947	1947	1947	1947	0
54	20240327	192200	1039391560	1947	1947	1947	1947	0
55	20240327	192100	1039391560	1947	1947	1947	1947	0
56	20240327	192000	1039391560	1947	1947	1947	1947	0
57	20240327	191900	1039391560	1947	1947	1947	1947	0
58	20240327	191800	1039391560	1947	1947	1947	1947	0
59	20240327	191700	1039391560	1947	1947	1947	1947	0
60	20240327	191600	1039391560	1947	1947	1947	1947	0
61	20240327	191500	1039391560	1947	1947	1947	1947	0
62	20240327	191400	1039391560	1947	1947	1947	1947	32018
63	20240327	191300	1039391560	1947	1947	1947	1947	0
64	20240327	191200	1039391560	1947	1947	1947	1947	0
65	20240327	191100	1039391560	1947	1947	1947	1947	0
66	20240327	191000	1039391560	1947	1947	1947	1947	0
67	20240327	190900	1039391560	1947	1947	1947	1947	0
68	20240327	190800	1039391560	1947	1947	1947	1947	0
69	20240327	190700	1039391560	1947	1947	1947	1947	0
70	20240327	190600	1039391560	1947	1947	1947	1947	0
71	20240327	190500	1039391560	1947	1947	1947	1947	0
72	20240327	190400	1039391560	1947	1947	1947	1947	0
73	20240327	190300	1039391560	1947	1947	1947	1947	0
74	20240327	190200	1039391560	1947	1947	1947	1947	0
75	20240327	190100	1039391560	1947	1947	1947	1947	0
76	20240327	190000	1039391560	1947	1947	1947	1947	0
77	20240327	185900	1039391560	1947	1947	1947	1947	0
78	20240327	185800	1039391560	1947	1947	1947	1947	0
79	20240327	185700	1039391560	1947	1947	1947	1947	0
80	20240327	185600	1039391560	1947	1947	1947	1947	0
81	20240327	185500	1039391560	1947	1947	1947	1947	0
82	20240327	185400	1039391560	1947	1947	1947	1947	0
83	20240327	185300	1039391560	1947	1947	1947	1947	0
84	20240327	185200	1039391560	1947	1947	1947	1947	0
85	20240327	185100	1039391560	1947	1947	1947	1947	0
86	20240327	185000	1039391560	1947	1947	1947	1947	0
87	20240327	184900	1039391560	1947	1947	1947	1947	0
88	20240327	184800	1039391560	1947	1947	1947	1947	0
89	20240327	184700	1039391560	1947	1947	1947	1947	0
90	20240327	184600	1039391560	1947	1947	1947	1947	0
91	20240327	184500	1039391560	1947	1947	1947	1947	0
92	20240327	184400	1039391560	1947	1947	1947	1947	32018
93	20240327	184300	1039391560	1947	1947	1947	1947	0
94	20240327	184200	1039391560	1947	1947	1947	1947	0
95	20240327	184100	1039391560	1947	1947	1947	1947	0
96	20240327	184000	1039391560	1947	1947	1947	1947	0
97	20240327	183900	1039391560	1947	1947	1947	1947	0
98	20240327	183800	1039391560	1947	1947	1947	1947	0
99	20240327	183700	1039391560	1947	1947	1947	1947	0
100	20240327	183600	1039391560	1947	1947	1947	1947	0
101	20240327	183500	1039391560	1947	1947	1947	1947	0
102	20240327	183400	1039391560	1947	1947	1947	1947	0
103	20240327	183300	1039391560	1947	1947	1947	1947	0
104	20240327	183200	1039391560	1947	1947	1947	1947	0
105	20240327	183100	1039391560	1947	1947	1947	1947	0
106	20240327	183000	1039391560	1947	1947	1947	1947	0
107	20240327	182900	1039391560	1947	1947	1947	1947	0
108	20240327	182800	1039391560	1947	1947	1947	1947	0
109	20240327	182700	1039391560	1947	1947	1947	1947	0
110	20240327	182600	1039391560	1947	1947	1947	1947	0
111	20240327	182500	1039391560	1947	1947	1947	1947	0
112	20240327	182400	1039391560	1947	1947	1947	1947	0
113	20240327	182300	1039391560	1947	1947	1947	1947	0
114	20240327	182200	1039391560	1947	1947	1947	1947	0
115	20240327	182100	1039391560	1947	1947	1947	1947	0
116	20240327	182000	1039391560	1947	1947	1947	1947	0
117	20240327	181900	1039391560	1947	1947	1947	1947	0
118	20240327	181800	1039391560	1947	1947	1947	1947	0
119	20240327	181700	1039391560	1947	1947	1947	1947	0
120	20240327	181600	1039391560	1947	1947	1947	1947	0
121	20240327	181500	1039391560	1947	1947	1947	1947	0
122	20240327	181400	1039391560	1947	1947	1947	1947	32018
123	20240327	181300	1039391560	1947	1947	1947	1947	0
124	20240327	181200	1039391560	1947	1947	1947	1947	0
125	20240327	181100	1039391560	1947	1947	1947	1947	0
126	20240327	181000	1039391560	1947	1947	1947	1947	0
127	20240327	180900	1039391560	1947	1947	1947	1947	0
128	20240327	180800	1039391560	1947	1947	1947	1947	0
129	20240327	180700	1039391560	1947	1947	1947	1947	0
130	20240327	180600	1039391560	1947	1947	1947	1947	0
131	20240327	180500	1039391560	1947	1947	1947	1947	0
132	20240327	180400	1039391560	1947	1947	1947	1947	0
133	20240327	180300	1039391560	1947	1947	1947	1947	0
134	20240327	180200	1039391560	1947	1947	1947	1947	0
135	20240327	180100	1039391560	1947	1947	1947	1947	0
136	20240327	180000	1039391560	1947	1947	1947	1947	0
137	20240327	175900	1039391560	1947	1947	1947	1947	0
138	20240327	175800	1039391560	1947	1947	1947	1947	0
139	20240327	175700	1039391560	1947	1947	1947	1947	0
140	20240327	175600	1039391560	1947	1947	1947	1947	0
141	20240327	175500	1039391560	1947	1947	1947	1947	0
142	20240327	175400	1039391560	1947	1947	1947	1947	0
143	20240327	175300	1039391560	1947	1947	1947	1947	0
144	20240327	175200	1039391560	1947	1947	1947	1947	0
145	20240327	175100	1039391560	1947	1947	1947	1947	0
146	20240327	175000	1039391560	1947	1947	1947	1947	0
147	20240327	174900	1039391560	1947	1947	1947	1947	0
148	20240327	174800	1039391560	1947	1947	1947	1947	0
149	20240327	174700	1039391560	1947	1947	1947	1947	0
150	20240327	174600	1039391560	1947	1947	1947	1947	0
151	20240327	174500	1039391560	1947	1947	1947	1947	0
152	20240327	174400	1039391560	1947	1947	1947	1947	32018
153	20240327	174300	1039391560	1947	1947	1947	1947	0
154	20240327	174200	1039391560	1947	1947	1947	1947	0
155	20240327	174100	1039391560	1947	1947	1947	1947	0
156	20240327	174000	1039391560	1947	1947	1947	1947	0
157	20240327	173900	1039391560	1947	1947	1947	1947	0
158	20240327	173800	1039391560	1947	1947	1947	1947	0
159	20240327	173700	1039391560	1947	1947	1947	1947	0
160	20240327	173600	1039391560	1947	1947	1947	1947	0
161	20240327	173500	1039391560	1947	1947	1947	1947	0
162	20240327	173400	1039391560	1947	1947	1947	1947	0
163	20240327	173300	1039391560	1947	1947	1947	1947	0
164	20240327	173200	1039391560	1947	1947	1947	1947	0
165	20240327	173100	1039391560	1947	1947	1947	1947	0
166	20240327	173000	1039391560	1947	1947	1947	1947	0
167	20240327	172900	1039391560	1947	1947	1947	1947	0
168	20240327	172800	1039391560	1947	1947	1947	1947	0
169	20240327	172700	1039391560	1947	1947	1947	1947	0
170	20240327	172600	1039391560	1947	1947	1947	1947	0
171	20240327	172500	1039391560	1947	1947	1947	1947	0
172	20240327	172400	1039391560	1947	1947	1947	1947	0
173	20240327	172300	1039391560	1947	1947	1947	1947	0
174	20240327	172200	1039391560	1947	1947	1947	1947	0
175	20240327	172100	1039391560	1947	1947	1947	1947	0
176	20240327	172000	1039391560	1947	1947	1947	1947	0
177	20240327	171900	1039391560	1947	1947	1947	1947	0
178	20240327	171800	1039391560	1947	1947	1947	1947	0
179	20240327	171700	1039391560	1947	1947	1947	1947	0
180	20240327	171600	1039391560	1947	1947	1947	1947	0
181	20240327	171500	1039391560	1947	1947	1947	1947	0
182	20240327	171400	1039391560	1947	1947	1947	1947	32018
183	20240327	171300	1039391560	1947	1947	1947	1947	0
184	20240327	171200	1039391560	1947	1947	1947	1947	0
185	20240327	171100	1039391560	1947	1947	1947	1947	0
186	20240327	171000	1039391560	1947	1947	1947	1947	0
187	20240327	170900	1039391560	1947	1947	1947	1947	0
188	20240327	170800	1039391560	1947	1947	1947	1947	0
189	20240327	170700	1039391560	1947	1947	1947	1947	0
190	20240327	170600	1039391560	1947	1947	1947	1947	0
191	20240327	170500	1039391560	1947	1947	1947	1947	0
192	20240327	170400	1039391560	1947	1947	1947	1947	0
193	20240327	170300	1039391560	1947	1947	1947	1947	0
194	20240327	170200	1039391560	1947	1947	1947	1947	0
195	20240327	170100	1039391560	1947	1947	1947	1947	0
196	20240327	170000	1039391560	1947	1947	1947	1947	0
197	20240327	165900	1039391560	1947	1947	1947	1947	0
198	20240327	165800	1039391560	1947	1947	1947	1947	0
199	20240327	165700	1039391560	1947	1947	1947	1947	0
200	20240327	165600	1039391560	1947	1947	1947	1947	0
201	20240327	165500	1039391560	1947	1947	1947	1947	0
202	20240327	165400	1039391560	1947	1947	1947	1947	0
203	20240327	165300	1039391560	1947	1947	1947	1947	0
204	20240327	165200	1039391560	1947	1947	1947	1947	0
205	20240327	165100	1039391560	1947	1947	1947	1947	0
206	20240327	165000	1039391560	1947	1947	1947	1947	0
207	20240327	164900	1039391560	1947	1947	1947	1947	0
208	20240327	164800	1039391560	1947	1947	1947	1947	0
209	20240327	164700	1039391560	1947	1947	1947	1947	0
210	20240327	164600	1039391560	1947	1947	1947	1947	0
211	20240327	164500	1039391560	1947	1947	1947	1947	0
212	20240327	164400	1039391560	1947	1947	1947	1947	32018
213	20240327	164300	1039391560	1947	1947	1947	1947	0
214	20240327	164200	1039391560	1947	1947	1947	1947	0
215	20240327	164100	1039391560	1947	1947	1947	1947	0
216	20240327	164000	1039391560	1947	1947	1947	1947	0
217	20240327	163900	1039391560	1947	1947	1947	1947	0
218	20240327	163800	1039391560	1947	1947	1947	1947	0
219	20240327	163700	1039391560	1947	1947	1947	1947	0
220	20240327	163600	1039391560	1947	1947	1947	1947	0
221	20240327	163500	1039391560	1947	1947	1947	1947	0
222	20240327	163400	1039391560	1947	1947	1947	1947	0
223	20240327	163300	1039391560	1947	1947	1947	1947	0
224	20240327	163200	1039391560	1947	1947	1947	1947	0
225	20240327	163100	1039391560	1947	1947	1947	1947	0
226	20240327	163000	1039391560	1947	1947	1947	1947	0
227	20240327	162900	1039391560	1947	1947	1947	1947	0
228	20240327	162800	1039391560	1947	1947	1947	1947	0
229	20240327	162700	1039391560	1947	1947	1947	1947	0
230	20240327	162600	1039391560	1947	1947	1947	1947	0
231	20240327	162500	1039391560	1947	1947	1947	1947	0
232	20240327	162400	1039391560	1947	1947	1947	1947	0
233	20240327	162300	1039391560	1947	1947	1947	1947	0
234	20240327	162200	1039391560	1947	1947	1947	1947	0
235	20240327	162100	1039391560	1947	1947	1947	1947	0
236	20240327	162000	1039391560	1947	1947	1947	1947	0
237	20240327	161900	1039391560	1947	1947	1947	1947	0
238	20240327	161800	1039391560	1947	1947	1947	1947	0
239	20240327	161700	1039391560	1947	1947	1947	1947	0
240	20240327	161600	1039391560	1947	1947	1947	1947	0
241	20240327	161500	1039391560	1947	1947	1947	1947	0
242	20240327	161400	1039391560	1947	1947	1947	1947	32018
243	20240327	161300	1039391560	1947	1947	1947	1947	0
244	20240327	161200	1039391560	1947	1947	1947	1947	0
245	20240327	161100	1039391560	1947	1947	1947	1947	0
246	20240327	161000	1039391560	1947	1947	1947	1947	0
247	20240327	160900	1039391560	1947	1947	1947	1947	0
248	20240327	160800	1039391560	1947	1947	1947	1947	0
249	20240327	160700	1039391560	1947	1947	1947	1947	0
250	20240327	160600	1039391560	1947	1947	1947	1947	0
251	20240327	160500	1039391560	1947	1947	1947	1947	0
252	20240327	160400	1039391560	1947	1947	1947	1947	0
253	20240327	160300	1039391560	1947	1947	1947	1947	0
254	20240327	160200	1039391560	1947	1947	1947	1947	0
255	20240327	160100	1039391560	1947	1947	1947	1947	0
256	20240327	160000	1039391560	1947	1947	1947	1947	0
257	20240327	155900	1039391560	1947	1947	1947	1947	0
258	20240327	155800	1039391560	1947	1947	1947	1947	0
259	20240327	155700	1039391560	1947	1947	1947	1947	0
260	20240327	155600	1039391560	1947	1947	1947	1947	0
261	20240327	155500	1039391560	1947	1947	1947	1947	0
262	20240327	155400	1039391560	1947	1947	1947	1947	0
263	20240327	155300	1039391560	1947	1947	1947	1947	0
264	20240327	155200	1039391560	1947	1947	1947	1947	0
265	20240327	155100	1039391560	1947	1947	1947	1947	0
266	20240327	155000	1039391560	1947	1947	1947	1947	0
267	20240327	154900	1039391560	1947	1947	1947	1947	0
268	20240327	154800	1039391560	1947	1947	1947	1947	0
269	20240327	154700	1039391560	1947	1947	1947	1947	0
270	20240327	154600	1039391560	1947	1947	1947	1947	0
271	20240327	154500	1039391560	1947	1947	1947	1947	0
272	20240327	154400	1039391560	1947	1947	1947	1947	32018
273	20240327	154300	1039391560	1947	1947	1947	1947	0
274	20240327	154200	1039391560	1947	1947	1947	1947	0
275	20240327	154100	1039391560	1947	1947	1947	1947	0
276	20240327	154000	1039391560	1947	1947	1947	1947	0
277	20240327	153900	1039391560	1947	1947	1947	1947	0
278	20240327	153800	1039391560	1947	1947	1947	1947	0
279	20240327	153700	1039391560	1947	1947	1947	1947	0
280	20240327	153600	1039391560	1947	1947	1947	1947	0
281	20240327	153500	1039391560	1947	1947	1947	1947	0
282	20240327	153400	1039391560	1947	1947	1947	1947	0
283	20240327	153300	1039391560	1947	1947	1947	1947	0
284	20240327	153200	1039391560	1947	1947	1947	1947	0
285	20240327	153100	1039391560	1947	1947	1947	1947	0
286	20240327	153000	1039391560	1947	1947	1947	1947	32018
287	20240327	152900	977052514	1955	1955	1955	1955	0
288	20240327	152800	977052514	1955	1955	1955	1955	0
289	20240327	152700	977052514	1955	1955	1955	1955	0
290	20240327	152600	977052514	1955	1955	1955	1955	0
291	20240327	152500	977052514	1955	1955	1955	1955	0
292	20240327	152400	977052514	1955	1955	1955	1955	0
293	20240327	152300	977052514	1955	1955	1955	1955	0
294	20240327	152200	977052514	1955	1955	1955	1955	0
295	20240327	152100	977052514	1955	1955	1955	1955	0
296	20240327	152000	977052514	1955	1955	1955	1955	0
297	20240327	151900	977052514	1955	1957	1957	1955	252
298	20240327	151800	976559654	1958	1953	1958	1952	445
299	20240327	151700	975689351	1958	1951	1958	1951	208
300	20240327	151600	975283373	1951	1958	1958	1950	28753
301	20240327	151500	919165966	1958	1955	1958	1955	1556
302	20240327	151400	916123905	1955	1958	1960	1955	3776
303	20240327	151300	908738262	1960	1962	1962	1955	26209
304	20240327	151200	857414004	1966	1962	1966	1962	51
305	20240327	151100	857313822	1966	1967	1967	1966	2
306	20240327	151000	857309889	1961	1965	1965	1961	21796
307	20240327	150900	814536345	1967	1965	1967	1963	5233
308	20240327	150800	804256901	1965	1967	1967	1965	1792
309	20240327	150700	800734492	1969	1967	1969	1967	915
310	20240327	150600	798933777	1967	1967	1967	1967	0
311	20240327	150500	798933777	1967	1970	1970	1967	1570
312	20240327	150400	795845500	1970	1967	1970	1967	352
313	20240327	150300	795152960	1970	1970	1970	1970	0
314	20240327	150200	795152960	1970	1970	1970	1970	2
315	20240327	150100	795149020	1970	1970	1970	1970	500
316	20240327	150000	794164020	1970	1969	1970	1969	1615
317	20240327	145900	790983672	1969	1969	1969	1969	0
318	20240327	145800	790983672	1969	1966	1969	1966	191
319	20240327	145700	790608163	1966	1966	1966	1966	300
320	20240327	145600	790018363	1966	1966	1966	1965	931
321	20240327	145500	788188116	1965	1966	1966	1965	154
322	20240327	145400	787885402	1964	1964	1964	1964	1046
323	20240327	145300	785831058	1966	1965	1966	1964	799
324	20240327	145200	784261721	1968	1968	1968	1968	10
325	20240327	145100	784242041	1969	1969	1969	1969	0
326	20240327	145000	784242041	1969	1968	1969	1968	805
327	20240327	144900	782657567	1968	1965	1968	1965	396
328	20240327	144800	781878499	1963	1965	1965	1963	5083
329	20240327	144700	771896566	1966	1965	1966	1965	979
330	20240327	144600	769972740	1966	1966	1966	1966	472
331	20240327	144500	769044788	1968	1968	1968	1968	67
332	20240327	144400	768912932	1968	1968	1968	1968	70
333	20240327	144300	768775172	1969	1969	1969	1969	10
334	20240327	144200	768755482	1969	1968	1969	1968	31
335	20240327	144100	768694449	1968	1968	1969	1968	13
336	20240327	144000	768668864	1964	1964	1964	1964	0
337	20240327	143900	768668864	1964	1964	1964	1964	0
338	20240327	143800	768668864	1964	1965	1969	1964	1521
339	20240327	143700	765679987	1965	1969	1969	1965	5287
340	20240327	143600	755289342	1966	1966	1966	1966	1565
341	20240327	143500	752212552	1966	1970	1970	1966	271
342	20240327	143400	751679702	1965	1969	1969	1965	1459
343	20240327	143300	748812175	1970	1970	1970	1970	2037
344	20240327	143200	744799285	1970	1970	1970	1970	0
345	20240327	143100	744799285	1970	1970	1970	1970	1
346	20240327	143000	744797315	1970	1970	1970	1970	40
347	20240327	142900	744718515	1970	1970	1970	1970	1
348	20240327	142800	744716545	1965	1970	1970	1965	306
349	20240327	142700	744114875	1970	1970	1970	1970	50
350	20240327	142600	744016375	1970	1970	1970	1970	0
351	20240327	142500	744016375	1970	1970	1970	1970	0
352	20240327	142400	744016375	1970	1971	1971	1965	12991
353	20240327	142300	718468135	1971	1970	1971	1969	323
354	20240327	142200	717832082	1970	1970	1970	1970	100
355	20240327	142100	717635082	1970	1970	1970	1970	0
356	20240327	142000	717635082	1970	1970	1970	1970	0
357	20240327	141900	717635082	1970	1971	1971	1970	1640
358	20240327	141800	714403142	1971	1971	1971	1971	2
359	20240327	141700	714399200	1970	1972	1972	1970	586
360	20240327	141600	713244670	1975	1975	1975	1975	0
361	20240327	141500	713244670	1975	1975	1975	1975	1
362	20240327	141400	713242695	1975	1969	1975	1969	101
363	20240327	141300	713043820	1975	1975	1975	1975	1
364	20240327	141200	713041845	1970	1976	1976	1970	2050
365	20240327	141100	708994345	1976	1976	1976	1976	1
366	20240327	141000	708992369	1970	1970	1970	1970	10
367	20240327	140900	708972669	1973	1973	1973	1970	8449
368	20240327	140800	692321937	1974	1974	1974	1974	0
369	20240327	140700	692321937	1974	1974	1974	1974	0
370	20240327	140600	692321937	1974	1975	1975	1974	550
371	20240327	140500	691235737	1975	1976	1976	1975	2
372	20240327	140400	691231786	1976	1976	1976	1976	20
373	20240327	140300	691192266	1977	1977	1977	1977	1
374	20240327	140200	691190289	1972	1977	1977	1972	171
375	20240327	140100	690853072	1972	1972	1972	1972	2
376	20240327	140000	690849128	1978	1978	1978	1978	0
377	20240327	135900	690849128	1978	1978	1978	1978	0
378	20240327	135800	690849128	1978	1975	1978	1975	107
379	20240327	135700	690637797	1978	1978	1978	1978	1
380	20240327	135600	690635819	1975	1975	1975	1975	11
381	20240327	135500	690614094	1978	1978	1978	1978	10
382	20240327	135400	690594314	1978	1978	1978	1972	23
383	20240327	135300	690548832	1971	1971	1971	1971	0
384	20240327	135200	690548832	1971	1971	1971	1971	1
385	20240327	135100	690546861	1980	1980	1980	1980	0
386	20240327	135000	690546861	1980	1980	1980	1980	0
387	20240327	134900	690546861	1980	1980	1980	1980	13
388	20240327	134800	690521121	1980	1980	1980	1980	0
389	20240327	134700	690521121	1980	1980	1980	1980	0
390	20240327	134600	690521121	1980	1980	1980	1980	100
391	20240327	134500	690323121	1980	1980	1980	1980	1
392	20240327	134400	690321141	1980	1970	1980	1970	161
393	20240327	134300	690003961	1970	1970	1970	1970	100
394	20240327	134200	689806961	1970	1972	1980	1970	1450
395	20240327	134100	686950157	1972	1972	1972	1972	983
396	20240327	134000	685011681	1972	1972	1972	1972	2010
397	20240327	133900	681047961	1977	1977	1977	1977	0
398	20240327	133800	681047961	1977	1977	1977	1977	1085
399	20240327	133700	678902916	1978	1978	1978	1978	1114
400	20240327	133600	676699424	1978	1977	1978	1977	195
401	20240327	133500	676313716	1970	1977	1977	1970	418
402	20240327	133400	675489903	1977	1977	1977	1977	110
403	20240327	133300	675272433	1977	1978	1978	1971	161
404	20240327	133200	674953983	1978	1978	1978	1978	177
405	20240327	133100	674603877	1978	1978	1978	1978	2
406	20240327	133000	674599921	1978	1973	1978	1970	371
407	20240327	132900	673868698	1973	1973	1973	1973	93
408	20240327	132800	673685209	1973	1973	1973	1973	102
409	20240327	132700	673483963	1973	1973	1973	1973	150
410	20240327	132600	673188013	1973	1973	1973	1973	0
411	20240327	132500	673188013	1973	1972	1973	1972	609
412	20240327	132400	671987046	1970	1970	1970	1970	993
413	20240327	132300	670030836	1970	1967	1970	1967	641
414	20240327	132200	668769986	1967	1968	1968	1967	303
415	20240327	132100	668173935	1968	1969	1969	1968	640
416	20240327	132000	666914098	1969	1970	1970	1969	101
417	20240327	131900	666715129	1970	1970	1970	1970	104
418	20240327	131800	666510249	1970	1970	1970	1970	1
419	20240327	131700	666508279	1970	1970	1970	1970	362
420	20240327	131600	665795139	1970	1969	1970	1969	51
421	20240327	131500	665694670	1970	1970	1970	1970	0
422	20240327	131400	665694670	1970	1970	1970	1970	10
423	20240327	131300	665674970	1970	1971	1971	1970	53
424	20240327	131200	665570557	1969	1971	1971	1969	102
425	20240327	131100	665369517	1971	1969	1971	1969	2
426	20240327	131000	665365577	1971	1971	1971	1971	30
427	20240327	130900	665306447	1971	1968	1971	1966	387
428	20240327	130800	664545464	1971	1971	1971	1971	14
429	20240327	130700	664517870	1972	1972	1972	1972	10
430	20240327	130600	664498150	1972	1968	1973	1964	6208
431	20240327	130500	652303441	1978	1968	1978	1968	2
432	20240327	130400	652299495	1978	1978	1978	1964	12394
433	20240327	130300	627933860	1973	1974	1974	1973	4932
434	20240327	130200	618202624	1979	1979	1979	1979	0
435	20240327	130100	618202624	1979	1979	1979	1979	0
436	20240327	130000	618202624	1979	1977	1979	1977	800
437	20240327	125900	616619494	1979	1979	1979	1979	0
438	20240327	125800	616619494	1979	1972	1979	1972	981
439	20240327	125700	614684955	1972	1972	1972	1972	20
440	20240327	125600	614645515	1972	1971	1972	1971	1205
441	20240327	125500	612269260	1971	1971	1971	1971	15
442	20240327	125400	612239695	1970	1966	1970	1966	487
443	20240327	125300	611282237	1965	1970	1970	1965	10671
444	20240327	125200	590294567	1970	1970	1970	1970	987
445	20240327	125100	588350177	1972	1971	1972	1971	120
446	20240327	125000	588113569	1972	1972	1972	1972	400
447	20240327	124900	587324769	1971	1971	1971	1971	0
448	20240327	124800	587324769	1971	1971	1971	1971	882
449	20240327	124700	585586347	1971	1972	1972	1971	320
450	20240327	124600	584955607	1972	1972	1972	1972	1203
451	20240327	124500	582583291	1972	1972	1972	1972	0
452	20240327	124400	582583291	1972	1973	1973	1972	1000
453	20240327	124300	580611241	1972	1972	1972	1972	0
454	20240327	124200	580611241	1972	1972	1972	1972	0
455	20240327	124100	580611241	1972	1972	1972	1972	2300
456	20240327	124000	576075641	1972	1972	1972	1972	50
457	20240327	123900	575977041	1971	1971	1971	1971	0
458	20240327	123800	575977041	1971	1980	1980	1971	1016
459	20240327	123700	573972925	1980	1977	1980	1975	750
460	20240327	123600	572490380	1978	1978	1978	1978	180
461	20240327	123500	572134340	1976	1976	1976	1976	52
462	20240327	123400	572031588	1970	1970	1970	1970	0
463	20240327	123300	572031588	1970	1971	1971	1970	100
464	20240327	123200	571834562	1970	1970	1970	1970	0
465	20240327	123100	571834562	1970	1972	1972	1969	3206
466	20240327	123000	565517162	1976	1976	1978	1972	1519
467	20240327	122900	562516757	1976	1974	1976	1974	501
468	20240327	122800	561526783	1972	1972	1972	1972	844
469	20240327	122700	559862415	1972	1972	1972	1972	9
470	20240327	122600	559844667	1973	1969	1973	1965	8887
471	20240327	122500	542368058	1969	1970	1973	1969	4860
472	20240327	122400	532793912	1970	1970	1973	1970	1323
473	20240327	122300	530186821	1970	1974	1975	1970	11197
474	20240327	122200	508116407	1974	1974	1974	1974	321
475	20240327	122100	507482753	1974	1976	1976	1974	3176
476	20240327	122000	501209424	1978	1978	1978	1976	4473
477	20240327	121900	492367259	1979	1983	1983	1979	4852
478	20240327	121800	482761358	1981	1981	1981	1981	5413
479	20240327	121700	472038205	1981	1984	1984	1981	803
480	20240327	121600	470447459	1984	1982	1984	1981	371
481	20240327	121500	469712200	1982	1982	1982	1982	0
482	20240327	121400	469712200	1982	1983	1983	1982	185
483	20240327	121300	469345485	1982	1984	1984	1982	295
484	20240327	121200	468760635	1984	1984	1984	1984	0
485	20240327	121100	468760635	1984	1984	1984	1984	18
486	20240327	121000	468724923	1985	1985	1985	1981	2128
487	20240327	120900	464508171	1983	1985	1985	1983	820
488	20240327	120800	462880491	1981	1985	1985	1981	11346
489	20240327	120700	440377627	1986	1988	1988	1986	1239
490	20240327	120600	437916913	1988	1988	1988	1988	1
491	20240327	120500	437914925	1988	1988	1988	1988	0
492	20240327	120400	437914925	1988	1988	1988	1988	0
493	20240327	120300	437914925	1988	1985	1988	1985	1036
494	20240327	120200	435858367	1985	1986	1986	1985	240
495	20240327	120100	435381944	1985	1985	1985	1985	0
496	20240327	120000	435381944	1985	1988	1988	1985	2327
497	20240327	115900	430759933	1989	1989	1989	1989	232
498	20240327	115800	430298485	1988	1988	1988	1988	10
499	20240327	115700	430278605	1986	1987	1987	1986	400
500	20240327	115600	429484121	1987	1987	1987	1987	0
501	20240327	115500	429484121	1987	1987	1987	1987	272
502	20240327	115400	428943657	1987	1987	1987	1987	211
503	20240327	115300	428524400	1987	1987	1987	1987	0
504	20240327	115200	428524400	1987	1985	1987	1985	2640
505	20240327	115100	423283600	1985	1984	1985	1984	234
506	20240327	115000	422819190	1985	1987	1987	1985	288
507	20240327	114900	422247470	1987	1987	1989	1987	197
508	20240327	114800	421856023	1987	1987	1987	1986	1699
509	20240327	114700	418480956	1985	1988	1988	1985	22872
510	20240327	114600	373072630	1988	1989	1989	1988	1203
511	20240327	114500	370681063	1990	1989	1997	1988	2460
512	20240327	114400	365789907	1997	1989	1997	1989	141
513	20240327	114300	365509442	1989	1990	1990	1989	4835
514	20240327	114200	355887796	1990	1990	1990	1990	256
515	20240327	114100	355378356	1989	1989	1989	1989	306
516	20240327	114000	354769722	1990	1990	1990	1990	1150
517	20240327	113900	352481222	1990	1990	1990	1990	0
518	20240327	113800	352481222	1990	1990	1990	1990	0
519	20240327	113700	352481222	1990	1991	1991	1990	10451
520	20240327	113600	331683526	1991	1993	1993	1990	40771
521	20240327	113500	250507180	1993	1996	1996	1993	1968
522	20240327	113400	246582204	1995	1995	1995	1995	0
523	20240327	113300	246582204	1995	1995	1995	1995	0
524	20240327	113200	246582204	1995	1995	1995	1995	0
525	20240327	113100	246582204	1995	1996	1996	1995	1000
526	20240327	113000	244586489	1996	1996	1996	1996	0
527	20240327	112900	244586489	1996	1996	1996	1996	0
528	20240327	112800	244586489	1996	1996	1996	1996	163
529	20240327	112700	244261141	1997	1997	1997	1997	28
530	20240327	112600	244205225	1997	1997	1997	1997	100
531	20240327	112500	244005525	1997	1999	1999	1997	164
532	20240327	112400	243677859	1999	1999	1999	1999	0
533	20240327	112300	243677859	1999	1999	1999	1999	51
534	20240327	112200	243575910	2000	2000	2000	2000	2
535	20240327	112100	243571910	2000	2000	2000	2000	0
536	20240327	112000	243571910	2000	2000	2000	2000	50
537	20240327	111900	243471910	2005	2005	2005	2005	0
538	20240327	111800	243471910	2005	2005	2005	2005	0
539	20240327	111700	243471910	2005	2005	2005	2005	0
540	20240327	111600	243471910	2005	2000	2005	2000	500
541	20240327	111500	242471555	2000	1995	2000	1995	1541
542	20240327	111400	239389760	1995	1997	1997	1995	246
543	20240327	111300	238898980	1995	1995	1995	1995	0
544	20240327	111200	238898980	1995	1995	1995	1995	500
545	20240327	111100	237901480	1995	2000	2000	1995	1045
546	20240327	111000	235816700	1995	1995	1995	1995	251
547	20240327	110900	235315955	1996	1997	1997	1996	1360
548	20240327	110800	232600957	1997	1997	1997	1997	100
549	20240327	110700	232401257	1997	1997	1997	1997	456
550	20240327	110600	231490625	1997	1998	1998	1997	4060
551	20240327	110500	223379527	1999	1999	2000	1999	3707
552	20240327	110400	215969232	2000	2000	2000	2000	1
553	20240327	110300	215967232	2000	2000	2000	2000	0
554	20240327	110200	215967232	2000	2000	2000	2000	0
555	20240327	110100	215967232	2000	2000	2000	2000	485
556	20240327	110000	214997232	2005	2000	2005	2000	1336
557	20240327	105900	212325217	2000	2000	2000	2000	0
558	20240327	105800	212325217	2000	2000	2000	2000	0
559	20240327	105700	212325217	2000	2000	2000	2000	0
560	20240327	105600	212325217	2000	2000	2000	2000	1000
561	20240327	105500	210325217	2005	2005	2005	2005	11
562	20240327	105400	210303162	2005	2005	2005	2005	1
563	20240327	105300	210301157	2005	2005	2005	2005	1
564	20240327	105200	210299152	2005	2005	2005	2005	69
565	20240327	105100	210160807	2005	2005	2005	2005	103
566	20240327	105000	209954292	2005	2005	2005	2005	95
567	20240327	104900	209763817	2005	2005	2005	2005	6
568	20240327	104800	209751787	2005	2005	2005	2005	1
569	20240327	104700	209749782	2005	2005	2005	2005	25
570	20240327	104600	209699657	2000	2000	2000	2000	40
571	20240327	104500	209619657	2000	1999	2000	1999	203
572	20240327	104400	209213660	1999	1999	1999	1999	7093
573	20240327	104300	195034753	1999	2005	2005	1999	386
574	20240327	104200	194263100	2000	2000	2000	2000	500
575	20240327	104100	193263100	2005	2005	2005	2005	25
576	20240327	104000	193212975	2000	2000	2000	2000	2479
577	20240327	103900	188254975	2000	2000	2000	2000	500
578	20240327	103800	187254975	2000	2000	2000	2000	0
579	20240327	103700	187254975	2000	2005	2005	2000	165
580	20240327	103600	186924660	2005	2005	2005	2005	0
581	20240327	103500	186924660	2005	2000	2005	2000	436
582	20240327	103400	186052510	2000	2005	2005	2000	3464
583	20240327	103300	179108130	2005	2005	2005	2005	0
584	20240327	103200	179108130	2005	2005	2005	2005	0
585	20240327	103100	179108130	2005	2005	2005	2005	35
586	20240327	103000	179037955	2005	2000	2005	2000	2552
587	20240327	102900	173933945	2000	2005	2005	2000	256
588	20240327	102800	173421875	2005	2005	2005	2005	17
589	20240327	102700	173387790	2005	2005	2005	2005	0
590	20240327	102600	173387790	2005	2005	2005	2005	22
591	20240327	102500	173343680	2005	2005	2005	2005	50
592	20240327	102400	173243430	2005	2005	2005	2005	10
593	20240327	102300	173223380	2005	2005	2005	2005	0
594	20240327	102200	173223380	2005	2005	2005	2005	0
595	20240327	102100	173223380	2005	2000	2005	2000	2103
596	20240327	102000	169017365	2005	2005	2005	2005	52
597	20240327	101900	168913105	2000	2005	2005	2000	4885
598	20240327	101800	159142455	2005	2005	2005	2005	31
599	20240327	101700	159080300	2005	2005	2005	2005	0
600	20240327	101600	159080300	2005	2000	2005	2000	604
601	20240327	101500	157872280	2005	2005	2005	2005	218
602	20240327	101400	157435190	2005	2000	2005	2000	673
603	20240327	101300	156089100	2005	2005	2005	2005	100
604	20240327	101200	155888600	2005	2005	2005	2005	0
605	20240327	101100	155888600	2005	2005	2005	2005	50
606	20240327	101000	155788350	2005	2005	2005	2005	88
607	20240327	100900	155611910	2000	2000	2000	2000	422
608	20240327	100800	154767910	2005	2005	2005	2005	0
609	20240327	100700	154767910	2005	2005	2005	2005	19
610	20240327	100600	154729815	2005	2005	2005	2005	0
611	20240327	100500	154729815	2005	2000	2005	2000	43
612	20240327	100400	154643700	2005	2005	2005	2005	53
613	20240327	100300	154537435	2010	2010	2010	2010	1
614	20240327	100200	154535425	2010	2010	2010	2010	0
615	20240327	100100	154535425	2010	2010	2010	2010	0
616	20240327	100000	154535425	2010	2010	2010	2010	0
617	20240327	095900	154535425	2010	2010	2010	2010	45
618	20240327	095800	154444975	2010	2010	2010	2010	56
619	20240327	095700	154332415	2010	2000	2010	2000	55
620	20240327	095600	154222185	2010	2000	2010	2000	102
621	20240327	095500	154018165	2000	2000	2000	2000	600
622	20240327	095400	152818165	2010	2010	2010	2010	1
623	20240327	095300	152816155	2010	2010	2010	2000	507
624	20240327	095200	151802095	2000	2000	2000	2000	1
625	20240327	095100	151800095	2010	2010	2010	2010	1
626	20240327	095000	151798085	2010	2010	2010	2010	0
627	20240327	094900	151798085	2010	2010	2010	2010	0
628	20240327	094800	151798085	2010	2010	2010	2010	1
629	20240327	094700	151796075	2000	2005	2010	2000	2555
630	20240327	094600	146663235	2005	2005	2005	2005	10
631	20240327	094500	146643185	2005	2000	2005	2000	1150
632	20240327	094400	144338685	2005	2000	2005	1999	1457
633	20240327	094300	141423431	2005	2005	2005	2005	1
634	20240327	094200	141421426	2000	2000	2000	2000	500
635	20240327	094100	140421426	2005	2005	2005	2005	1
636	20240327	094000	140419421	2000	2005	2005	2000	200
637	20240327	093900	140018921	2005	2000	2005	2000	571
638	20240327	093800	138876916	2005	2000	2005	1999	2528
639	20240327	093700	133821048	2005	2005	2005	2005	19
640	20240327	093600	133782953	2000	2000	2000	2000	199
641	20240327	093500	133384953	2005	2005	2005	2005	6
642	20240327	093400	133372923	2000	2000	2000	2000	834
643	20240327	093300	131704923	2000	2000	2000	2000	55
644	20240327	093200	131594923	2000	2005	2005	2000	78
645	20240327	093100	131438543	2010	2000	2010	2000	301
646	20240327	093000	130836533	2000	2000	2000	2000	0
647	20240327	092900	130836533	2000	2000	2005	2000	1036
648	20240327	092800	128763983	2000	2000	2000	2000	817
649	20240327	092700	127129983	2000	2000	2000	2000	1000
650	20240327	092600	125129983	2000	2000	2000	2000	603
651	20240327	092500	123923983	2000	2000	2000	2000	502
652	20240327	092400	122919983	1999	2000	2000	1999	1250
653	20240327	092300	120420233	1999	1999	1999	1999	200
654	20240327	092200	120020433	1999	2000	2000	1999	3000
655	20240327	092100	114023123	2000	2000	2000	2000	200
656	20240327	092000	113623123	2005	1999	2005	1999	839
657	20240327	091900	111943578	1999	2000	2000	1999	2314
658	20240327	091800	107317706	2000	2000	2000	1999	12949
659	20240327	091700	81419710	2000	2000	2000	2000	54
660	20240327	091600	81311710	2000	2000	2005	2000	1624
661	20240327	091500	78063590	2000	2005	2005	2000	4251
662	20240327	091400	69561585	2005	2000	2005	2000	1626
663	20240327	091300	66309455	2000	2000	2000	2000	5666
664	20240327	091200	54977455	2005	2005	2005	2005	2980
665	20240327	091100	49002555	2005	2010	2010	2005	2688
666	20240327	091000	43605520	2005	2015	2015	2005	200
667	20240327	090900	43202650	2005	2015	2015	2005	1503
668	20240327	090800	40183505	2015	2010	2015	2010	50
669	20240327	090700	40082965	2010	2010	2015	2010	990
670	20240327	090600	38091565	2010	2010	2010	2010	0
671	20240327	090500	38091565	2010	2010	2010	2010	1
672	20240327	090400	38089555	2010	2010	2015	2010	506
673	20240327	090300	37072490	2010	2015	2015	2010	235
674	20240327	090200	36599965	2005	2005	2005	2005	150
675	20240327	090100	36299215	2000	2000	2000	2000	8430
676	20240327	090000	19439215	2000	2010	2010	2000	9631