KissMeData/389030/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	204300	340091347	1940	1940	1940	1940	1497
3	20240327	204200	340091347	1940	1940	1940	1940	0
4	20240327	204100	340091347	1940	1940	1940	1940	0
5	20240327	204000	340091347	1940	1940	1940	1940	0
6	20240327	203900	340091347	1940	1940	1940	1940	0
7	20240327	203800	340091347	1940	1940	1940	1940	0
8	20240327	203700	340091347	1940	1940	1940	1940	0
9	20240327	203600	340091347	1940	1940	1940	1940	0
10	20240327	203500	340091347	1940	1940	1940	1940	0
11	20240327	203400	340091347	1940	1940	1940	1940	0
12	20240327	203300	340091347	1940	1940	1940	1940	0
13	20240327	203200	340091347	1940	1940	1940	1940	0
14	20240327	203100	340091347	1940	1940	1940	1940	0
15	20240327	203000	340091347	1940	1940	1940	1940	0
16	20240327	202900	340091347	1940	1940	1940	1940	0
17	20240327	202800	340091347	1940	1940	1940	1940	0
18	20240327	202700	340091347	1940	1940	1940	1940	0
19	20240327	202600	340091347	1940	1940	1940	1940	0
20	20240327	202500	340091347	1940	1940	1940	1940	0
21	20240327	202400	340091347	1940	1940	1940	1940	0
22	20240327	202300	340091347	1940	1940	1940	1940	0
23	20240327	202200	340091347	1940	1940	1940	1940	0
24	20240327	202100	340091347	1940	1940	1940	1940	0
25	20240327	202000	340091347	1940	1940	1940	1940	0
26	20240327	201900	340091347	1940	1940	1940	1940	0
27	20240327	201800	340091347	1940	1940	1940	1940	0
28	20240327	201700	340091347	1940	1940	1940	1940	0
29	20240327	201600	340091347	1940	1940	1940	1940	0
30	20240327	201500	340091347	1940	1940	1940	1940	0
31	20240327	201400	340091347	1940	1940	1940	1940	0
32	20240327	201300	340091347	1940	1940	1940	1940	1497
33	20240327	201200	340091347	1940	1940	1940	1940	0
34	20240327	201100	340091347	1940	1940	1940	1940	0
35	20240327	201000	340091347	1940	1940	1940	1940	0
36	20240327	200900	340091347	1940	1940	1940	1940	0
37	20240327	200800	340091347	1940	1940	1940	1940	0
38	20240327	200700	340091347	1940	1940	1940	1940	0
39	20240327	200600	340091347	1940	1940	1940	1940	0
40	20240327	200500	340091347	1940	1940	1940	1940	0
41	20240327	200400	340091347	1940	1940	1940	1940	0
42	20240327	200300	340091347	1940	1940	1940	1940	0
43	20240327	200200	340091347	1940	1940	1940	1940	0
44	20240327	200100	340091347	1940	1940	1940	1940	0
45	20240327	200000	340091347	1940	1940	1940	1940	0
46	20240327	195900	340091347	1940	1940	1940	1940	0
47	20240327	195800	340091347	1940	1940	1940	1940	0
48	20240327	195700	340091347	1940	1940	1940	1940	0
49	20240327	195600	340091347	1940	1940	1940	1940	0
50	20240327	195500	340091347	1940	1940	1940	1940	0
51	20240327	195400	340091347	1940	1940	1940	1940	0
52	20240327	195300	340091347	1940	1940	1940	1940	0
53	20240327	195200	340091347	1940	1940	1940	1940	0
54	20240327	195100	340091347	1940	1940	1940	1940	0
55	20240327	195000	340091347	1940	1940	1940	1940	0
56	20240327	194900	340091347	1940	1940	1940	1940	0
57	20240327	194800	340091347	1940	1940	1940	1940	0
58	20240327	194700	340091347	1940	1940	1940	1940	0
59	20240327	194600	340091347	1940	1940	1940	1940	0
60	20240327	194500	340091347	1940	1940	1940	1940	0
61	20240327	194400	340091347	1940	1940	1940	1940	0
62	20240327	194300	340091347	1940	1940	1940	1940	1497
63	20240327	194200	340091347	1940	1940	1940	1940	0
64	20240327	194100	340091347	1940	1940	1940	1940	0
65	20240327	194000	340091347	1940	1940	1940	1940	0
66	20240327	193900	340091347	1940	1940	1940	1940	0
67	20240327	193800	340091347	1940	1940	1940	1940	0
68	20240327	193700	340091347	1940	1940	1940	1940	0
69	20240327	193600	340091347	1940	1940	1940	1940	0
70	20240327	193500	340091347	1940	1940	1940	1940	0
71	20240327	193400	340091347	1940	1940	1940	1940	0
72	20240327	193300	340091347	1940	1940	1940	1940	0
73	20240327	193200	340091347	1940	1940	1940	1940	0
74	20240327	193100	340091347	1940	1940	1940	1940	0
75	20240327	193000	340091347	1940	1940	1940	1940	0
76	20240327	192900	340091347	1940	1940	1940	1940	0
77	20240327	192800	340091347	1940	1940	1940	1940	0
78	20240327	192700	340091347	1940	1940	1940	1940	0
79	20240327	192600	340091347	1940	1940	1940	1940	0
80	20240327	192500	340091347	1940	1940	1940	1940	0
81	20240327	192400	340091347	1940	1940	1940	1940	0
82	20240327	192300	340091347	1940	1940	1940	1940	0
83	20240327	192200	340091347	1940	1940	1940	1940	0
84	20240327	192100	340091347	1940	1940	1940	1940	0
85	20240327	192000	340091347	1940	1940	1940	1940	0
86	20240327	191900	340091347	1940	1940	1940	1940	0
87	20240327	191800	340091347	1940	1940	1940	1940	0
88	20240327	191700	340091347	1940	1940	1940	1940	0
89	20240327	191600	340091347	1940	1940	1940	1940	0
90	20240327	191500	340091347	1940	1940	1940	1940	0
91	20240327	191400	340091347	1940	1940	1940	1940	0
92	20240327	191300	340091347	1940	1940	1940	1940	1497
93	20240327	191200	340091347	1940	1940	1940	1940	0
94	20240327	191100	340091347	1940	1940	1940	1940	0
95	20240327	191000	340091347	1940	1940	1940	1940	0
96	20240327	190900	340091347	1940	1940	1940	1940	0
97	20240327	190800	340091347	1940	1940	1940	1940	0
98	20240327	190700	340091347	1940	1940	1940	1940	0
99	20240327	190600	340091347	1940	1940	1940	1940	0
100	20240327	190500	340091347	1940	1940	1940	1940	0
101	20240327	190400	340091347	1940	1940	1940	1940	0
102	20240327	190300	340091347	1940	1940	1940	1940	0
103	20240327	190200	340091347	1940	1940	1940	1940	0
104	20240327	190100	340091347	1940	1940	1940	1940	0
105	20240327	190000	340091347	1940	1940	1940	1940	0
106	20240327	185900	340091347	1940	1940	1940	1940	0
107	20240327	185800	340091347	1940	1940	1940	1940	0
108	20240327	185700	340091347	1940	1940	1940	1940	0
109	20240327	185600	340091347	1940	1940	1940	1940	0
110	20240327	185500	340091347	1940	1940	1940	1940	0
111	20240327	185400	340091347	1940	1940	1940	1940	0
112	20240327	185300	340091347	1940	1940	1940	1940	0
113	20240327	185200	340091347	1940	1940	1940	1940	0
114	20240327	185100	340091347	1940	1940	1940	1940	0
115	20240327	185000	340091347	1940	1940	1940	1940	0
116	20240327	184900	340091347	1940	1940	1940	1940	0
117	20240327	184800	340091347	1940	1940	1940	1940	0
118	20240327	184700	340091347	1940	1940	1940	1940	0
119	20240327	184600	340091347	1940	1940	1940	1940	0
120	20240327	184500	340091347	1940	1940	1940	1940	0
121	20240327	184400	340091347	1940	1940	1940	1940	0
122	20240327	184300	340091347	1940	1940	1940	1940	1497
123	20240327	184200	340091347	1940	1940	1940	1940	0
124	20240327	184100	340091347	1940	1940	1940	1940	0
125	20240327	184000	340091347	1940	1940	1940	1940	0
126	20240327	183900	340091347	1940	1940	1940	1940	0
127	20240327	183800	340091347	1940	1940	1940	1940	0
128	20240327	183700	340091347	1940	1940	1940	1940	0
129	20240327	183600	340091347	1940	1940	1940	1940	0
130	20240327	183500	340091347	1940	1940	1940	1940	0
131	20240327	183400	340091347	1940	1940	1940	1940	0
132	20240327	183300	340091347	1940	1940	1940	1940	0
133	20240327	183200	340091347	1940	1940	1940	1940	0
134	20240327	183100	340091347	1940	1940	1940	1940	0
135	20240327	183000	340091347	1940	1940	1940	1940	0
136	20240327	182900	340091347	1940	1940	1940	1940	0
137	20240327	182800	340091347	1940	1940	1940	1940	0
138	20240327	182700	340091347	1940	1940	1940	1940	0
139	20240327	182600	340091347	1940	1940	1940	1940	0
140	20240327	182500	340091347	1940	1940	1940	1940	0
141	20240327	182400	340091347	1940	1940	1940	1940	0
142	20240327	182300	340091347	1940	1940	1940	1940	0
143	20240327	182200	340091347	1940	1940	1940	1940	0
144	20240327	182100	340091347	1940	1940	1940	1940	0
145	20240327	182000	340091347	1940	1940	1940	1940	0
146	20240327	181900	340091347	1940	1940	1940	1940	0
147	20240327	181800	340091347	1940	1940	1940	1940	0
148	20240327	181700	340091347	1940	1940	1940	1940	0
149	20240327	181600	340091347	1940	1940	1940	1940	0
150	20240327	181500	340091347	1940	1940	1940	1940	0
151	20240327	181400	340091347	1940	1940	1940	1940	0
152	20240327	181300	340091347	1940	1940	1940	1940	1497
153	20240327	181200	340091347	1940	1940	1940	1940	0
154	20240327	181100	340091347	1940	1940	1940	1940	0
155	20240327	181000	340091347	1940	1940	1940	1940	0
156	20240327	180900	340091347	1940	1940	1940	1940	0
157	20240327	180800	340091347	1940	1940	1940	1940	0
158	20240327	180700	340091347	1940	1940	1940	1940	0
159	20240327	180600	340091347	1940	1940	1940	1940	0
160	20240327	180500	340091347	1940	1940	1940	1940	0
161	20240327	180400	340091347	1940	1940	1940	1940	0
162	20240327	180300	340091347	1940	1940	1940	1940	0
163	20240327	180200	340091347	1940	1940	1940	1940	0
164	20240327	180100	340091347	1940	1940	1940	1940	0
165	20240327	180000	340091347	1940	1940	1940	1940	0
166	20240327	175900	340091347	1940	1940	1940	1940	0
167	20240327	175800	340091347	1940	1940	1940	1940	0
168	20240327	175700	340091347	1940	1940	1940	1940	0
169	20240327	175600	340091347	1940	1940	1940	1940	0
170	20240327	175500	340091347	1940	1940	1940	1940	0
171	20240327	175400	340091347	1940	1940	1940	1940	0
172	20240327	175300	340091347	1940	1940	1940	1940	0
173	20240327	175200	340091347	1940	1940	1940	1940	0
174	20240327	175100	340091347	1940	1940	1940	1940	0
175	20240327	175000	340091347	1940	1940	1940	1940	0
176	20240327	174900	340091347	1940	1940	1940	1940	0
177	20240327	174800	340091347	1940	1940	1940	1940	0
178	20240327	174700	340091347	1940	1940	1940	1940	0
179	20240327	174600	340091347	1940	1940	1940	1940	0
180	20240327	174500	340091347	1940	1940	1940	1940	0
181	20240327	174400	340091347	1940	1940	1940	1940	0
182	20240327	174300	340091347	1940	1940	1940	1940	1497
183	20240327	174200	340091347	1940	1940	1940	1940	0
184	20240327	174100	340091347	1940	1940	1940	1940	0
185	20240327	174000	340091347	1940	1940	1940	1940	0
186	20240327	173900	340091347	1940	1940	1940	1940	0
187	20240327	173800	340091347	1940	1940	1940	1940	0
188	20240327	173700	340091347	1940	1940	1940	1940	0
189	20240327	173600	340091347	1940	1940	1940	1940	0
190	20240327	173500	340091347	1940	1940	1940	1940	0
191	20240327	173400	340091347	1940	1940	1940	1940	0
192	20240327	173300	340091347	1940	1940	1940	1940	0
193	20240327	173200	340091347	1940	1940	1940	1940	0
194	20240327	173100	340091347	1940	1940	1940	1940	0
195	20240327	173000	340091347	1940	1940	1940	1940	0
196	20240327	172900	340091347	1940	1940	1940	1940	0
197	20240327	172800	340091347	1940	1940	1940	1940	0
198	20240327	172700	340091347	1940	1940	1940	1940	0
199	20240327	172600	340091347	1940	1940	1940	1940	0
200	20240327	172500	340091347	1940	1940	1940	1940	0
201	20240327	172400	340091347	1940	1940	1940	1940	0
202	20240327	172300	340091347	1940	1940	1940	1940	0
203	20240327	172200	340091347	1940	1940	1940	1940	0
204	20240327	172100	340091347	1940	1940	1940	1940	0
205	20240327	172000	340091347	1940	1940	1940	1940	0
206	20240327	171900	340091347	1940	1940	1940	1940	0
207	20240327	171800	340091347	1940	1940	1940	1940	0
208	20240327	171700	340091347	1940	1940	1940	1940	0
209	20240327	171600	340091347	1940	1940	1940	1940	0
210	20240327	171500	340091347	1940	1940	1940	1940	0
211	20240327	171400	340091347	1940	1940	1940	1940	0
212	20240327	171300	340091347	1940	1940	1940	1940	1497
213	20240327	171200	340091347	1940	1940	1940	1940	0
214	20240327	171100	340091347	1940	1940	1940	1940	0
215	20240327	171000	340091347	1940	1940	1940	1940	0
216	20240327	170900	340091347	1940	1940	1940	1940	0
217	20240327	170800	340091347	1940	1940	1940	1940	0
218	20240327	170700	340091347	1940	1940	1940	1940	0
219	20240327	170600	340091347	1940	1940	1940	1940	0
220	20240327	170500	340091347	1940	1940	1940	1940	0
221	20240327	170400	340091347	1940	1940	1940	1940	0
222	20240327	170300	340091347	1940	1940	1940	1940	0
223	20240327	170200	340091347	1940	1940	1940	1940	0
224	20240327	170100	340091347	1940	1940	1940	1940	0
225	20240327	170000	340091347	1940	1940	1940	1940	0
226	20240327	165900	340091347	1940	1940	1940	1940	0
227	20240327	165800	340091347	1940	1940	1940	1940	0
228	20240327	165700	340091347	1940	1940	1940	1940	0
229	20240327	165600	340091347	1940	1940	1940	1940	0
230	20240327	165500	340091347	1940	1940	1940	1940	0
231	20240327	165400	340091347	1940	1940	1940	1940	0
232	20240327	165300	340091347	1940	1940	1940	1940	0
233	20240327	165200	340091347	1940	1940	1940	1940	0
234	20240327	165100	340091347	1940	1940	1940	1940	0
235	20240327	165000	340091347	1940	1940	1940	1940	0
236	20240327	164900	340091347	1940	1940	1940	1940	0
237	20240327	164800	340091347	1940	1940	1940	1940	0
238	20240327	164700	340091347	1940	1940	1940	1940	0
239	20240327	164600	340091347	1940	1940	1940	1940	0
240	20240327	164500	340091347	1940	1940	1940	1940	0
241	20240327	164400	340091347	1940	1940	1940	1940	0
242	20240327	164300	340091347	1940	1940	1940	1940	1497
243	20240327	164200	340091347	1940	1940	1940	1940	0
244	20240327	164100	340091347	1940	1940	1940	1940	0
245	20240327	164000	340091347	1940	1940	1940	1940	0
246	20240327	163900	340091347	1940	1940	1940	1940	0
247	20240327	163800	340091347	1940	1940	1940	1940	0
248	20240327	163700	340091347	1940	1940	1940	1940	0
249	20240327	163600	340091347	1940	1940	1940	1940	0
250	20240327	163500	340091347	1940	1940	1940	1940	0
251	20240327	163400	340091347	1940	1940	1940	1940	0
252	20240327	163300	340091347	1940	1940	1940	1940	0
253	20240327	163200	340091347	1940	1940	1940	1940	0
254	20240327	163100	340091347	1940	1940	1940	1940	0
255	20240327	163000	340091347	1940	1940	1940	1940	0
256	20240327	162900	340091347	1940	1940	1940	1940	0
257	20240327	162800	340091347	1940	1940	1940	1940	0
258	20240327	162700	340091347	1940	1940	1940	1940	0
259	20240327	162600	340091347	1940	1940	1940	1940	0
260	20240327	162500	340091347	1940	1940	1940	1940	0
261	20240327	162400	340091347	1940	1940	1940	1940	0
262	20240327	162300	340091347	1940	1940	1940	1940	0
263	20240327	162200	340091347	1940	1940	1940	1940	0
264	20240327	162100	340091347	1940	1940	1940	1940	0
265	20240327	162000	340091347	1940	1940	1940	1940	0
266	20240327	161900	340091347	1940	1940	1940	1940	0
267	20240327	161800	340091347	1940	1940	1940	1940	0
268	20240327	161700	340091347	1940	1940	1940	1940	0
269	20240327	161600	340091347	1940	1940	1940	1940	0
270	20240327	161500	340091347	1940	1940	1940	1940	0
271	20240327	161400	340091347	1940	1940	1940	1940	0
272	20240327	161300	340091347	1940	1940	1940	1940	1497
273	20240327	161200	340091347	1940	1940	1940	1940	0
274	20240327	161100	340091347	1940	1940	1940	1940	0
275	20240327	161000	340091347	1940	1940	1940	1940	0
276	20240327	160900	340091347	1940	1940	1940	1940	0
277	20240327	160800	340091347	1940	1940	1940	1940	0
278	20240327	160700	340091347	1940	1940	1940	1940	0
279	20240327	160600	340091347	1940	1940	1940	1940	0
280	20240327	160500	340091347	1940	1940	1940	1940	0
281	20240327	160400	340091347	1940	1940	1940	1940	0
282	20240327	160300	340091347	1940	1940	1940	1940	0
283	20240327	160200	340091347	1940	1940	1940	1940	0
284	20240327	160100	340091347	1940	1940	1940	1940	0
285	20240327	160000	340091347	1940	1940	1940	1940	0
286	20240327	155900	340091347	1940	1940	1940	1940	0
287	20240327	155800	340091347	1940	1940	1940	1940	0
288	20240327	155700	340091347	1940	1940	1940	1940	0
289	20240327	155600	340091347	1940	1940	1940	1940	0
290	20240327	155500	340091347	1940	1940	1940	1940	0
291	20240327	155400	340091347	1940	1940	1940	1940	0
292	20240327	155300	340091347	1940	1940	1940	1940	0
293	20240327	155200	340091347	1940	1940	1940	1940	0
294	20240327	155100	340091347	1940	1940	1940	1940	0
295	20240327	155000	340091347	1940	1940	1940	1940	0
296	20240327	154900	340091347	1940	1940	1940	1940	0
297	20240327	154800	340091347	1940	1940	1940	1940	0
298	20240327	154700	340091347	1940	1940	1940	1940	0
299	20240327	154600	340091347	1940	1940	1940	1940	0
300	20240327	154500	340091347	1940	1940	1940	1940	0
301	20240327	154400	340091347	1940	1940	1940	1940	0
302	20240327	154300	340091347	1940	1940	1940	1940	1497
303	20240327	154200	340091347	1940	1940	1940	1940	0
304	20240327	154100	340091347	1940	1940	1940	1940	0
305	20240327	154000	340091347	1940	1940	1940	1940	0
306	20240327	153900	340091347	1940	1940	1940	1940	0
307	20240327	153800	340091347	1940	1940	1940	1940	0
308	20240327	153700	340091347	1940	1940	1940	1940	0
309	20240327	153600	340091347	1940	1940	1940	1940	0
310	20240327	153500	340091347	1940	1940	1940	1940	0
311	20240327	153400	340091347	1940	1940	1940	1940	0
312	20240327	153300	340091347	1940	1940	1940	1940	0
313	20240327	153200	340091347	1940	1940	1940	1940	0
314	20240327	153100	340091347	1940	1940	1940	1940	0
315	20240327	153000	340091347	1940	1940	1940	1940	1497
316	20240327	152900	337187167	1953	1953	1953	1953	0
317	20240327	152800	337187167	1953	1953	1953	1953	0
318	20240327	152700	337187167	1953	1953	1953	1953	0
319	20240327	152600	337187167	1953	1953	1953	1953	0
320	20240327	152500	337187167	1953	1953	1953	1953	0
321	20240327	152400	337187167	1953	1953	1953	1953	0
322	20240327	152300	337187167	1953	1953	1953	1953	0
323	20240327	152200	337187167	1953	1953	1953	1953	0
324	20240327	152100	337187167	1953	1953	1953	1953	0
325	20240327	152000	337187167	1953	1953	1953	1953	0
326	20240327	151900	337187167	1953	1953	1953	1953	67
327	20240327	151800	337056316	1940	1940	1940	1940	0
328	20240327	151700	337056316	1940	1947	1947	1940	31321
329	20240327	151600	276251965	1957	1958	1958	1947	18
330	20240327	151500	276216808	1960	1960	1960	1960	0
331	20240327	151400	276216808	1960	1960	1960	1960	11
332	20240327	151300	276195248	1963	1963	1963	1963	0
333	20240327	151200	276195248	1963	1963	1963	1963	20
334	20240327	151100	276155988	1945	1945	1945	1945	0
335	20240327	151000	276155988	1945	1945	1945	1945	0
336	20240327	150900	276155988	1945	1945	1945	1945	0
337	20240327	150800	276155988	1945	1945	1945	1945	0
338	20240327	150700	276155988	1945	1945	1945	1945	0
339	20240327	150600	276155988	1945	1945	1945	1945	0
340	20240327	150500	276155988	1945	1955	1955	1945	7000
341	20240327	150400	262534141	1955	1955	1955	1955	0
342	20240327	150300	262534141	1955	1955	1955	1955	15
343	20240327	150200	262504816	1955	1955	1955	1955	0
344	20240327	150100	262504816	1955	1955	1955	1955	920
345	20240327	150000	260706216	1955	1955	1955	1955	0
346	20240327	145900	260706216	1955	1955	1955	1955	80
347	20240327	145800	260549816	1969	1969	1969	1969	1
348	20240327	145700	260547847	1967	1966	1967	1966	1012
349	20240327	145600	258557863	1967	1963	1967	1963	93
350	20240327	145500	258375070	1961	1961	1961	1961	0
351	20240327	145400	258375070	1961	1961	1961	1961	77
352	20240327	145300	258224073	1961	1954	1961	1954	1107
353	20240327	145200	256054704	1954	1954	1954	1954	0
354	20240327	145100	256054704	1954	1954	1954	1954	0
355	20240327	145000	256054704	1954	1954	1954	1954	0
356	20240327	144900	256054704	1954	1954	1954	1954	0
357	20240327	144800	256054704	1954	1954	1954	1954	0
358	20240327	144700	256054704	1954	1954	1954	1954	0
359	20240327	144600	256054704	1954	1954	1954	1954	1
360	20240327	144500	256052750	1954	1954	1954	1954	815
361	20240327	144400	254460240	1954	1954	1954	1954	0
362	20240327	144300	254460240	1954	1954	1954	1954	0
363	20240327	144200	254460240	1954	1954	1954	1954	0
364	20240327	144100	254460240	1954	1954	1954	1954	0
365	20240327	144000	254460240	1954	1954	1954	1954	0
366	20240327	143900	254460240	1954	1954	1954	1954	0
367	20240327	143800	254460240	1954	1954	1954	1954	947
368	20240327	143700	252609802	1954	1954	1954	1954	99
369	20240327	143600	252416356	1954	1954	1954	1954	0
370	20240327	143500	252416356	1954	1954	1954	1954	301
371	20240327	143400	251828202	1945	1945	1945	1945	1250
372	20240327	143300	249396952	1945	1947	1947	1945	2715
373	20240327	143200	244112815	1947	1947	1947	1947	0
374	20240327	143100	244112815	1947	1947	1947	1947	0
375	20240327	143000	244112815	1947	1947	1947	1947	0
376	20240327	142900	244112815	1947	1947	1947	1947	100
377	20240327	142800	243918115	1946	1946	1946	1946	0
378	20240327	142700	243918115	1946	1947	1947	1946	425
379	20240327	142600	243091039	1945	1945	1945	1945	0
380	20240327	142500	243091039	1945	1945	1945	1945	0
381	20240327	142400	243091039	1945	1945	1945	1945	0
382	20240327	142300	243091039	1945	1951	1951	1945	4000
383	20240327	142200	235303972	1951	1951	1951	1951	5
384	20240327	142100	235294217	1962	1962	1962	1962	20
385	20240327	142000	235254977	1962	1962	1962	1962	257
386	20240327	141900	234750743	1963	1963	1963	1963	0
387	20240327	141800	234750743	1963	1963	1963	1963	0
388	20240327	141700	234750743	1963	1963	1963	1963	0
389	20240327	141600	234750743	1963	1957	1963	1957	300
390	20240327	141500	234163409	1950	1950	1950	1950	1500
391	20240327	141400	231238409	1950	1952	1952	1950	5572
392	20240327	141300	220368276	1952	1957	1957	1952	2100
393	20240327	141200	216264314	1958	1962	1963	1958	575
394	20240327	141100	215138029	1965	1965	1965	1965	0
395	20240327	141000	215138029	1965	1965	1965	1965	0
396	20240327	140900	215138029	1965	1965	1965	1965	0
397	20240327	140800	215138029	1965	1965	1965	1965	0
398	20240327	140700	215138029	1965	1965	1965	1965	0
399	20240327	140600	215138029	1965	1965	1965	1965	2
400	20240327	140500	215134099	1965	1965	1965	1965	0
401	20240327	140400	215134099	1965	1965	1965	1965	0
402	20240327	140300	215134099	1965	1965	1965	1965	1
403	20240327	140200	215132134	1965	1965	1965	1965	0
404	20240327	140100	215132134	1965	1965	1965	1965	0
405	20240327	140000	215132134	1965	1965	1965	1965	0
406	20240327	135900	215132134	1965	1956	1965	1956	11
407	20240327	135800	215110609	1960	1960	1960	1960	49
408	20240327	135700	215014569	1960	1960	1960	1960	0
409	20240327	135600	215014569	1960	1960	1960	1960	0
410	20240327	135500	215014569	1960	1960	1960	1960	0
411	20240327	135400	215014569	1960	1960	1960	1960	0
412	20240327	135300	215014569	1960	1960	1960	1960	58
413	20240327	135200	214900889	1960	1960	1960	1960	2
414	20240327	135100	214896969	1960	1960	1960	1960	0
415	20240327	135000	214896969	1960	1960	1960	1960	0
416	20240327	134900	214896969	1960	1960	1960	1960	2
417	20240327	134800	214893049	1960	1960	1960	1960	0
418	20240327	134700	214893049	1960	1960	1960	1960	0
419	20240327	134600	214893049	1960	1960	1960	1960	210
420	20240327	134500	214481449	1960	1960	1960	1960	0
421	20240327	134400	214481449	1960	1960	1960	1960	1083
422	20240327	134300	212358769	1960	1960	1960	1960	0
423	20240327	134200	212358769	1960	1960	1960	1960	0
424	20240327	134100	212358769	1960	1960	1960	1960	100
425	20240327	134000	212162769	1956	1956	1956	1956	0
426	20240327	133900	212162769	1956	1956	1956	1956	0
427	20240327	133800	212162769	1956	1956	1956	1956	0
428	20240327	133700	212162769	1956	1956	1956	1956	0
429	20240327	133600	212162769	1956	1956	1956	1956	0
430	20240327	133500	212162769	1956	1956	1956	1956	1
431	20240327	133400	212160813	1967	1967	1967	1967	0
432	20240327	133300	212160813	1967	1967	1967	1967	0
433	20240327	133200	212160813	1967	1967	1967	1967	0
434	20240327	133100	212160813	1967	1967	1967	1967	0
435	20240327	133000	212160813	1967	1967	1967	1967	0
436	20240327	132900	212160813	1967	1967	1967	1967	0
437	20240327	132800	212160813	1967	1967	1967	1967	19
438	20240327	132700	212123440	1956	1956	1956	1956	0
439	20240327	132600	212123440	1956	1956	1956	1956	256
440	20240327	132500	211622704	1956	1956	1956	1956	0
441	20240327	132400	211622704	1956	1956	1956	1956	9
442	20240327	132300	211605100	1956	1956	1956	1956	491
443	20240327	132200	210644704	1956	1956	1956	1956	0
444	20240327	132100	210644704	1956	1956	1956	1956	0
445	20240327	132000	210644704	1956	1956	1956	1956	50
446	20240327	131900	210546904	1956	1956	1956	1956	0
447	20240327	131800	210546904	1956	1956	1956	1956	2
448	20240327	131700	210542992	1956	1967	1967	1956	1411
449	20240327	131600	207782381	1957	1957	1957	1957	0
450	20240327	131500	207782381	1957	1957	1957	1957	0
451	20240327	131400	207782381	1957	1966	1966	1957	90
452	20240327	131300	207606048	1966	1966	1966	1966	0
453	20240327	131200	207606048	1966	1966	1966	1966	1
454	20240327	131100	207604082	1966	1966	1966	1966	1
455	20240327	131000	207602116	1966	1966	1966	1966	0
456	20240327	130900	207602116	1966	1966	1966	1966	1
457	20240327	130800	207600150	1966	1966	1966	1966	0
458	20240327	130700	207600150	1966	1966	1966	1966	1
459	20240327	130600	207598184	1966	1966	1966	1966	0
460	20240327	130500	207598184	1966	1966	1966	1966	0
461	20240327	130400	207598184	1966	1966	1966	1966	0
462	20240327	130300	207598184	1966	1966	1966	1966	0
463	20240327	130200	207598184	1966	1966	1966	1966	558
464	20240327	130100	206501156	1967	1967	1967	1967	0
465	20240327	130000	206501156	1967	1967	1967	1967	0
466	20240327	125900	206501156	1967	1968	1968	1967	64
467	20240327	125800	206375267	1968	1968	1968	1968	50
468	20240327	125700	206276867	1968	1964	1969	1951	100
469	20240327	125600	206080627	1970	1970	1970	1970	0
470	20240327	125500	206080627	1970	1962	1971	1962	3300
471	20240327	125400	199580330	1950	1950	1950	1950	0
472	20240327	125300	199580330	1950	1950	1950	1950	0
473	20240327	125200	199580330	1950	1952	1952	1950	5897
474	20240327	125100	188078282	1962	1962	1962	1962	1
475	20240327	125000	188076320	1952	1953	1953	1952	1950
476	20240327	124900	184268920	1952	1952	1952	1952	0
477	20240327	124800	184268920	1952	1952	1952	1952	0
478	20240327	124700	184268920	1952	1952	1952	1952	0
479	20240327	124600	184268920	1952	1953	1953	1952	80
480	20240327	124500	184112715	1962	1962	1962	1962	0
481	20240327	124400	184112715	1962	1962	1962	1962	1
482	20240327	124300	184110753	1953	1953	1953	1953	0
483	20240327	124200	184110753	1953	1953	1953	1953	0
484	20240327	124100	184110753	1953	1953	1953	1953	0
485	20240327	124000	184110753	1953	1953	1953	1953	0
486	20240327	123900	184110753	1953	1953	1953	1953	0
487	20240327	123800	184110753	1953	1953	1953	1953	0
488	20240327	123700	184110753	1953	1953	1953	1953	0
489	20240327	123600	184110753	1953	1953	1953	1953	955
490	20240327	123500	182245638	1952	1952	1952	1952	0
491	20240327	123400	182245638	1952	1952	1952	1952	1000
492	20240327	123300	180293638	1953	1953	1953	1953	41
493	20240327	123200	180213565	1953	1953	1953	1953	132
494	20240327	123100	179955769	1953	1953	1953	1953	868
495	20240327	123000	178260565	1951	1951	1951	1951	0
496	20240327	122900	178260565	1951	1951	1951	1951	0
497	20240327	122800	178260565	1951	1951	1951	1951	0
498	20240327	122700	178260565	1951	1960	1960	1951	1000
499	20240327	122600	176304560	1962	1962	1962	1962	0
500	20240327	122500	176304560	1962	1962	1962	1962	10
501	20240327	122400	176284940	1962	1962	1962	1962	0
502	20240327	122300	176284940	1962	1962	1962	1962	0
503	20240327	122200	176284940	1962	1962	1962	1962	0
504	20240327	122100	176284940	1962	1962	1962	1962	0
505	20240327	122000	176284940	1962	1962	1962	1962	22
506	20240327	121900	176241776	1961	1961	1961	1961	71
507	20240327	121800	176102545	1960	1960	1960	1960	0
508	20240327	121700	176102545	1960	1960	1960	1960	0
509	20240327	121600	176102545	1960	1960	1960	1960	0
510	20240327	121500	176102545	1960	1960	1960	1960	0
511	20240327	121400	176102545	1960	1960	1960	1960	0
512	20240327	121300	176102545	1960	1960	1960	1960	0
513	20240327	121200	176102545	1960	1960	1960	1960	0
514	20240327	121100	176102545	1960	1960	1960	1960	0
515	20240327	121000	176102545	1960	1960	1960	1960	0
516	20240327	120900	176102545	1960	1960	1960	1960	500
517	20240327	120800	175122545	1961	1961	1961	1961	0
518	20240327	120700	175122545	1961	1961	1961	1961	0
519	20240327	120600	175122545	1961	1961	1961	1961	0
520	20240327	120500	175122545	1961	1961	1961	1961	0
521	20240327	120400	175122545	1961	1961	1961	1961	0
522	20240327	120300	175122545	1961	1961	1961	1961	0
523	20240327	120200	175122545	1961	1961	1961	1961	8
524	20240327	120100	175106857	1961	1961	1961	1961	6
525	20240327	120000	175095091	1960	1960	1960	1960	0
526	20240327	115900	175095091	1960	1960	1960	1960	970
527	20240327	115800	173193891	1960	1960	1960	1960	0
528	20240327	115700	173193891	1960	1960	1960	1960	30
529	20240327	115600	173135091	1960	1960	1960	1960	50
530	20240327	115500	173037091	1959	1959	1959	1959	0
531	20240327	115400	173037091	1959	1959	1959	1959	0
532	20240327	115300	173037091	1959	1959	1959	1959	0
533	20240327	115200	173037091	1959	1959	1959	1959	0
534	20240327	115100	173037091	1959	1959	1959	1959	500
535	20240327	115000	172057591	1959	1959	1959	1959	30
536	20240327	114900	171998821	1958	1958	1958	1958	0
537	20240327	114800	171998821	1958	1958	1958	1958	0
538	20240327	114700	171998821	1958	1958	1958	1958	0
539	20240327	114600	171998821	1958	1958	1958	1958	0
540	20240327	114500	171998821	1958	1958	1958	1958	600
541	20240327	114400	170824021	1950	1950	1950	1950	0
542	20240327	114300	170824021	1950	1950	1950	1950	0
543	20240327	114200	170824021	1950	1951	1951	1950	838
544	20240327	114100	169189920	1950	1951	1962	1950	316
545	20240327	114000	168573399	1960	1960	1960	1960	0
546	20240327	113900	168573399	1960	1960	1960	1960	0
547	20240327	113800	168573399	1960	1960	1960	1960	1020
548	20240327	113700	166574199	1960	1954	1960	1954	102
549	20240327	113600	166374885	1950	1950	1950	1950	0
550	20240327	113500	166374885	1950	1950	1950	1950	59
551	20240327	113400	166259835	1951	1951	1951	1951	0
552	20240327	113300	166259835	1951	1951	1951	1951	0
553	20240327	113200	166259835	1951	1951	1951	1951	0
554	20240327	113100	166259835	1951	1954	1954	1951	165
555	20240327	113000	165937917	1954	1954	1954	1954	65
556	20240327	112900	165810907	1953	1953	1953	1953	15
557	20240327	112800	165781612	1953	1953	1953	1953	0
558	20240327	112700	165781612	1953	1953	1953	1953	0
559	20240327	112600	165781612	1953	1953	1953	1953	0
560	20240327	112500	165781612	1953	1953	1953	1953	0
561	20240327	112400	165781612	1953	1953	1953	1953	2
562	20240327	112300	165777706	1951	1951	1951	1951	5
563	20240327	112200	165767951	1951	1951	1951	1951	0
564	20240327	112100	165767951	1951	1951	1951	1951	0
565	20240327	112000	165767951	1951	1951	1951	1951	5
566	20240327	111900	165758196	1951	1951	1951	1951	0
567	20240327	111800	165758196	1951	1951	1951	1951	0
568	20240327	111700	165758196	1951	1950	1951	1950	467
569	20240327	111600	164847097	1951	1951	1951	1951	0
570	20240327	111500	164847097	1951	1951	1951	1951	0
571	20240327	111400	164847097	1951	1951	1951	1951	0
572	20240327	111300	164847097	1951	1950	1951	1949	552
573	20240327	111200	163771166	1950	1950	1950	1950	50
574	20240327	111100	163673666	1950	1946	1950	1946	202
575	20240327	111000	163280566	1950	1950	1950	1950	2
576	20240327	110900	163276666	1946	1948	1948	1945	2755
577	20240327	110800	157915027	1949	1950	1950	1949	645
578	20240327	110700	156657402	1950	1950	1950	1950	0
579	20240327	110600	156657402	1950	1950	1950	1950	0
580	20240327	110500	156657402	1950	1950	1950	1950	0
581	20240327	110400	156657402	1950	1953	1953	1950	7600
582	20240327	110300	141827331	1953	1953	1953	1953	2
583	20240327	110200	141823425	1953	1953	1953	1953	0
584	20240327	110100	141823425	1953	1954	1954	1953	2242
585	20240327	110000	137444557	1961	1953	1961	1953	1000
586	20240327	105900	135487557	1952	1952	1952	1952	0
587	20240327	105800	135487557	1952	1952	1952	1952	0
588	20240327	105700	135487557	1952	1953	1953	1952	500
589	20240327	105600	134511430	1953	1953	1953	1953	0
590	20240327	105500	134511430	1953	1954	1954	1953	2300
591	20240327	105400	130019401	1953	1953	1953	1953	0
592	20240327	105300	130019401	1953	1953	1953	1953	3403
593	20240327	105200	123373342	1954	1954	1954	1954	0
594	20240327	105100	123373342	1954	1954	1954	1954	0
595	20240327	105000	123373342	1954	1959	1959	1954	799
596	20240327	104900	121809340	1959	1959	1959	1959	0
597	20240327	104800	121809340	1959	1959	1959	1959	0
598	20240327	104700	121809340	1959	1961	1961	1959	1043
599	20240327	104600	119765475	1970	1970	1970	1970	0
600	20240327	104500	119765475	1970	1970	1970	1970	0
601	20240327	104400	119765475	1970	1970	1970	1970	0
602	20240327	104300	119765475	1970	1970	1970	1970	60
603	20240327	104200	119647275	1964	1964	1964	1964	0
604	20240327	104100	119647275	1964	1964	1964	1964	0
605	20240327	104000	119647275	1964	1964	1964	1964	200
606	20240327	103900	119254475	1963	1963	1963	1963	0
607	20240327	103800	119254475	1963	1963	1963	1963	0
608	20240327	103700	119254475	1963	1963	1963	1963	0
609	20240327	103600	119254475	1963	1963	1963	1963	0
610	20240327	103500	119254475	1963	1963	1963	1963	0
611	20240327	103400	119254475	1963	1963	1963	1963	0
612	20240327	103300	119254475	1963	1963	1963	1963	50
613	20240327	103200	119156325	1964	1964	1964	1964	0
614	20240327	103100	119156325	1964	1964	1964	1964	424
615	20240327	103000	118323589	1969	1969	1969	1969	0
616	20240327	102900	118323589	1969	1969	1969	1969	0
617	20240327	102800	118323589	1969	1969	1969	1969	0
618	20240327	102700	118323589	1969	1969	1969	1969	0
619	20240327	102600	118323589	1969	1969	1969	1969	0
620	20240327	102500	118323589	1969	1969	1969	1969	375
621	20240327	102400	117585214	1969	1969	1969	1969	0
622	20240327	102300	117585214	1969	1969	1969	1969	0
623	20240327	102200	117585214	1969	1969	1969	1969	0
624	20240327	102100	117585214	1969	1969	1969	1969	0
625	20240327	102000	117585214	1969	1969	1969	1969	178
626	20240327	101900	117234732	1969	1969	1969	1969	0
627	20240327	101800	117234732	1969	1969	1969	1969	0
628	20240327	101700	117234732	1969	1969	1969	1969	86
629	20240327	101600	117065398	1969	1955	1969	1955	32
630	20240327	101500	117002698	1970	1970	1970	1970	0
631	20240327	101400	117002698	1970	1970	1970	1970	0
632	20240327	101300	117002698	1970	1970	1970	1970	0
633	20240327	101200	117002698	1970	1970	1970	1970	0
634	20240327	101100	117002698	1970	1970	1970	1970	0
635	20240327	101000	117002698	1970	1970	1970	1970	0
636	20240327	100900	117002698	1970	1970	1970	1970	0
637	20240327	100800	117002698	1970	1970	1970	1970	0
638	20240327	100700	117002698	1970	1970	1970	1970	0
639	20240327	100600	117002698	1970	1970	1970	1970	0
640	20240327	100500	117002698	1970	1970	1970	1970	10
641	20240327	100400	116982998	1970	1970	1970	1970	0
642	20240327	100300	116982998	1970	1970	1970	1970	48
643	20240327	100200	116888438	1973	1973	1973	1973	0
644	20240327	100100	116888438	1973	1973	1973	1973	0
645	20240327	100000	116888438	1973	1960	1973	1960	1056
646	20240327	095900	114813864	1960	1960	1960	1960	500
647	20240327	095800	113833864	1960	1960	1960	1960	1
648	20240327	095700	113831904	1960	1960	1960	1960	0
649	20240327	095600	113831904	1960	1960	1960	1960	4
650	20240327	095500	113824064	1960	1960	1960	1960	0
651	20240327	095400	113824064	1960	1960	1960	1960	0
652	20240327	095300	113824064	1960	1960	1960	1960	1
653	20240327	095200	113822104	1950	1950	1950	1950	0
654	20240327	095100	113822104	1950	1950	1950	1950	0
655	20240327	095000	113822104	1950	1950	1950	1950	0
656	20240327	094900	113822104	1950	1950	1950	1950	0
657	20240327	094800	113822104	1950	1950	1950	1950	0
658	20240327	094700	113822104	1950	1951	1951	1950	1000
659	20240327	094600	111871574	1950	1950	1950	1950	0
660	20240327	094500	111871574	1950	1950	1950	1950	0
661	20240327	094400	111871574	1950	1950	1950	1950	0
662	20240327	094300	111871574	1950	1952	1952	1950	6000
663	20240327	094200	100170055	1960	1959	1960	1959	203
664	20240327	094100	99772377	1950	1950	1950	1950	0
665	20240327	094000	99772377	1950	1950	1950	1950	0
666	20240327	093900	99772377	1950	1950	1950	1950	0
667	20240327	093800	99772377	1950	1955	1955	1950	8286
668	20240327	093700	83611480	1955	1955	1955	1955	1349
669	20240327	093600	80974185	1954	1954	1954	1954	0
670	20240327	093500	80974185	1954	1959	1959	1954	9657
671	20240327	093400	62094024	1960	1960	1960	1960	2289
672	20240327	093300	57607584	1960	1962	1962	1960	4698
673	20240327	093200	48393503	1963	1963	1963	1963	700
674	20240327	093100	47019403	1963	1963	1963	1963	68
675	20240327	093000	46885919	1963	1963	1963	1963	0
676	20240327	092900	46885919	1963	1963	1963	1963	0
677	20240327	092800	46885919	1963	1965	1965	1963	1000
678	20240327	092700	44922065	1973	1973	1973	1973	0
679	20240327	092600	44922065	1973	1973	1973	1973	0
680	20240327	092500	44922065	1973	1973	1973	1973	0
681	20240327	092400	44922065	1973	1973	1973	1973	0
682	20240327	092300	44922065	1973	1973	1973	1973	1
683	20240327	092200	44920092	1973	1973	1973	1973	1
684	20240327	092100	44918119	1973	1973	1973	1973	2
685	20240327	092000	44914173	1963	1964	1964	1963	456
686	20240327	091900	44019025	1963	1963	1963	1963	0
687	20240327	091800	44019025	1963	1963	1963	1963	0
688	20240327	091700	44019025	1963	1963	1963	1963	0
689	20240327	091600	44019025	1963	1964	1964	1963	72
690	20240327	091500	43877658	1963	1963	1963	1963	63
691	20240327	091400	43753989	1963	1963	1965	1963	578
692	20240327	091300	42618825	1965	1973	1973	1964	4955
693	20240327	091200	32882174	1973	1973	1973	1973	0
694	20240327	091100	32882174	1973	1973	1973	1973	2
695	20240327	091000	32878228	1974	1974	1974	1974	0
696	20240327	090900	32878228	1974	1974	1974	1974	2
697	20240327	090800	32874280	1961	1961	1961	1961	0
698	20240327	090700	32874280	1961	1961	1961	1961	0
699	20240327	090600	32874280	1961	1974	1974	1961	36
700	20240327	090500	32803528	1965	1970	1970	1965	12391
701	20240327	090400	8425081	1970	1975	1975	1970	2736
702	20240327	090300	3032206	1975	1975	1975	1975	0
703	20240327	090200	3032206	1975	1975	1975	1975	0
704	20240327	090100	3032206	1975	1975	1975	1975	5
705	20240327	090000	3022331	1993	1993	1993	1992	1517