KissMeData/004270/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184000	106420146	1905	1905	1905	1905	856
3	20240327	183900	106420146	1905	1905	1905	1905	0
4	20240327	183800	106420146	1905	1905	1905	1905	0
5	20240327	183700	106420146	1905	1905	1905	1905	0
6	20240327	183600	106420146	1905	1905	1905	1905	0
7	20240327	183500	106420146	1905	1905	1905	1905	0
8	20240327	183400	106420146	1905	1905	1905	1905	0
9	20240327	183300	106420146	1905	1905	1905	1905	0
10	20240327	183200	106420146	1905	1905	1905	1905	0
11	20240327	183100	106420146	1905	1905	1905	1905	0
12	20240327	183000	106420146	1905	1905	1905	1905	0
13	20240327	182900	106420146	1905	1905	1905	1905	0
14	20240327	182800	106420146	1905	1905	1905	1905	0
15	20240327	182700	106420146	1905	1905	1905	1905	0
16	20240327	182600	106420146	1905	1905	1905	1905	0
17	20240327	182500	106420146	1905	1905	1905	1905	0
18	20240327	182400	106420146	1905	1905	1905	1905	0
19	20240327	182300	106420146	1905	1905	1905	1905	0
20	20240327	182200	106420146	1905	1905	1905	1905	0
21	20240327	182100	106420146	1905	1905	1905	1905	0
22	20240327	182000	106420146	1905	1905	1905	1905	0
23	20240327	181900	106420146	1905	1905	1905	1905	0
24	20240327	181800	106420146	1905	1905	1905	1905	0
25	20240327	181700	106420146	1905	1905	1905	1905	0
26	20240327	181600	106420146	1905	1905	1905	1905	0
27	20240327	181500	106420146	1905	1905	1905	1905	0
28	20240327	181400	106420146	1905	1905	1905	1905	0
29	20240327	181300	106420146	1905	1905	1905	1905	0
30	20240327	181200	106420146	1905	1905	1905	1905	0
31	20240327	181100	106420146	1905	1905	1905	1905	0
32	20240327	181000	106420146	1905	1905	1905	1905	856
33	20240327	180900	106420146	1905	1905	1905	1905	0
34	20240327	180800	106420146	1905	1905	1905	1905	0
35	20240327	180700	106420146	1905	1905	1905	1905	0
36	20240327	180600	106420146	1905	1905	1905	1905	0
37	20240327	180500	106420146	1905	1905	1905	1905	0
38	20240327	180400	106420146	1905	1905	1905	1905	0
39	20240327	180300	106420146	1905	1905	1905	1905	0
40	20240327	180200	106420146	1905	1905	1905	1905	0
41	20240327	180100	106420146	1905	1905	1905	1905	0
42	20240327	180000	106420146	1905	1905	1905	1905	0
43	20240327	175900	106420146	1905	1905	1905	1905	0
44	20240327	175800	106420146	1905	1905	1905	1905	0
45	20240327	175700	106420146	1905	1905	1905	1905	0
46	20240327	175600	106420146	1905	1905	1905	1905	0
47	20240327	175500	106420146	1905	1905	1905	1905	0
48	20240327	175400	106420146	1905	1905	1905	1905	0
49	20240327	175300	106420146	1905	1905	1905	1905	0
50	20240327	175200	106420146	1905	1905	1905	1905	0
51	20240327	175100	106420146	1905	1905	1905	1905	0
52	20240327	175000	106420146	1905	1905	1905	1905	0
53	20240327	174900	106420146	1905	1905	1905	1905	0
54	20240327	174800	106420146	1905	1905	1905	1905	0
55	20240327	174700	106420146	1905	1905	1905	1905	0
56	20240327	174600	106420146	1905	1905	1905	1905	0
57	20240327	174500	106420146	1905	1905	1905	1905	0
58	20240327	174400	106420146	1905	1905	1905	1905	0
59	20240327	174300	106420146	1905	1905	1905	1905	0
60	20240327	174200	106420146	1905	1905	1905	1905	0
61	20240327	174100	106420146	1905	1905	1905	1905	0
62	20240327	174000	106420146	1905	1905	1905	1905	856
63	20240327	173900	106420146	1905	1905	1905	1905	0
64	20240327	173800	106420146	1905	1905	1905	1905	0
65	20240327	173700	106420146	1905	1905	1905	1905	0
66	20240327	173600	106420146	1905	1905	1905	1905	0
67	20240327	173500	106420146	1905	1905	1905	1905	0
68	20240327	173400	106420146	1905	1905	1905	1905	0
69	20240327	173300	106420146	1905	1905	1905	1905	0
70	20240327	173200	106420146	1905	1905	1905	1905	0
71	20240327	173100	106420146	1905	1905	1905	1905	0
72	20240327	173000	106420146	1905	1905	1905	1905	0
73	20240327	172900	106420146	1905	1905	1905	1905	0
74	20240327	172800	106420146	1905	1905	1905	1905	0
75	20240327	172700	106420146	1905	1905	1905	1905	0
76	20240327	172600	106420146	1905	1905	1905	1905	0
77	20240327	172500	106420146	1905	1905	1905	1905	0
78	20240327	172400	106420146	1905	1905	1905	1905	0
79	20240327	172300	106420146	1905	1905	1905	1905	0
80	20240327	172200	106420146	1905	1905	1905	1905	0
81	20240327	172100	106420146	1905	1905	1905	1905	0
82	20240327	172000	106420146	1905	1905	1905	1905	0
83	20240327	171900	106420146	1905	1905	1905	1905	0
84	20240327	171800	106420146	1905	1905	1905	1905	0
85	20240327	171700	106420146	1905	1905	1905	1905	0
86	20240327	171600	106420146	1905	1905	1905	1905	0
87	20240327	171500	106420146	1905	1905	1905	1905	0
88	20240327	171400	106420146	1905	1905	1905	1905	0
89	20240327	171300	106420146	1905	1905	1905	1905	0
90	20240327	171200	106420146	1905	1905	1905	1905	0
91	20240327	171100	106420146	1905	1905	1905	1905	0
92	20240327	171000	106420146	1905	1905	1905	1905	856
93	20240327	170900	106420146	1905	1905	1905	1905	0
94	20240327	170800	106420146	1905	1905	1905	1905	0
95	20240327	170700	106420146	1905	1905	1905	1905	0
96	20240327	170600	106420146	1905	1905	1905	1905	0
97	20240327	170500	106420146	1905	1905	1905	1905	0
98	20240327	170400	106420146	1905	1905	1905	1905	0
99	20240327	170300	106420146	1905	1905	1905	1905	0
100	20240327	170200	106420146	1905	1905	1905	1905	0
101	20240327	170100	106420146	1905	1905	1905	1905	0
102	20240327	170000	106420146	1905	1905	1905	1905	0
103	20240327	165900	106420146	1905	1905	1905	1905	0
104	20240327	165800	106420146	1905	1905	1905	1905	0
105	20240327	165700	106420146	1905	1905	1905	1905	0
106	20240327	165600	106420146	1905	1905	1905	1905	0
107	20240327	165500	106420146	1905	1905	1905	1905	0
108	20240327	165400	106420146	1905	1905	1905	1905	0
109	20240327	165300	106420146	1905	1905	1905	1905	0
110	20240327	165200	106420146	1905	1905	1905	1905	0
111	20240327	165100	106420146	1905	1905	1905	1905	0
112	20240327	165000	106420146	1905	1905	1905	1905	0
113	20240327	164900	106420146	1905	1905	1905	1905	0
114	20240327	164800	106420146	1905	1905	1905	1905	0
115	20240327	164700	106420146	1905	1905	1905	1905	0
116	20240327	164600	106420146	1905	1905	1905	1905	0
117	20240327	164500	106420146	1905	1905	1905	1905	0
118	20240327	164400	106420146	1905	1905	1905	1905	0
119	20240327	164300	106420146	1905	1905	1905	1905	0
120	20240327	164200	106420146	1905	1905	1905	1905	0
121	20240327	164100	106420146	1905	1905	1905	1905	0
122	20240327	164000	106420146	1905	1905	1905	1905	856
123	20240327	163900	106420146	1905	1905	1905	1905	0
124	20240327	163800	106420146	1905	1905	1905	1905	0
125	20240327	163700	106420146	1905	1905	1905	1905	0
126	20240327	163600	106420146	1905	1905	1905	1905	0
127	20240327	163500	106420146	1905	1905	1905	1905	0
128	20240327	163400	106420146	1905	1905	1905	1905	0
129	20240327	163300	106420146	1905	1905	1905	1905	0
130	20240327	163200	106420146	1905	1905	1905	1905	0
131	20240327	163100	106420146	1905	1905	1905	1905	0
132	20240327	163000	106420146	1905	1905	1905	1905	0
133	20240327	162900	106420146	1905	1905	1905	1905	0
134	20240327	162800	106420146	1905	1905	1905	1905	0
135	20240327	162700	106420146	1905	1905	1905	1905	0
136	20240327	162600	106420146	1905	1905	1905	1905	0
137	20240327	162500	106420146	1905	1905	1905	1905	0
138	20240327	162400	106420146	1905	1905	1905	1905	0
139	20240327	162300	106420146	1905	1905	1905	1905	0
140	20240327	162200	106420146	1905	1905	1905	1905	0
141	20240327	162100	106420146	1905	1905	1905	1905	0
142	20240327	162000	106420146	1905	1905	1905	1905	0
143	20240327	161900	106420146	1905	1905	1905	1905	0
144	20240327	161800	106420146	1905	1905	1905	1905	0
145	20240327	161700	106420146	1905	1905	1905	1905	0
146	20240327	161600	106420146	1905	1905	1905	1905	0
147	20240327	161500	106420146	1905	1905	1905	1905	0
148	20240327	161400	106420146	1905	1905	1905	1905	0
149	20240327	161300	106420146	1905	1905	1905	1905	0
150	20240327	161200	106420146	1905	1905	1905	1905	0
151	20240327	161100	106420146	1905	1905	1905	1905	0
152	20240327	161000	106420146	1905	1905	1905	1905	856
153	20240327	160900	106420146	1905	1905	1905	1905	0
154	20240327	160800	106420146	1905	1905	1905	1905	0
155	20240327	160700	106420146	1905	1905	1905	1905	0
156	20240327	160600	106420146	1905	1905	1905	1905	0
157	20240327	160500	106420146	1905	1905	1905	1905	0
158	20240327	160400	106420146	1905	1905	1905	1905	0
159	20240327	160300	106420146	1905	1905	1905	1905	0
160	20240327	160200	106420146	1905	1905	1905	1905	0
161	20240327	160100	106420146	1905	1905	1905	1905	0
162	20240327	160000	106420146	1905	1905	1905	1905	0
163	20240327	155900	106420146	1905	1905	1905	1905	0
164	20240327	155800	106420146	1905	1905	1905	1905	0
165	20240327	155700	106420146	1905	1905	1905	1905	0
166	20240327	155600	106420146	1905	1905	1905	1905	0
167	20240327	155500	106420146	1905	1905	1905	1905	0
168	20240327	155400	106420146	1905	1905	1905	1905	0
169	20240327	155300	106420146	1905	1905	1905	1905	0
170	20240327	155200	106420146	1905	1905	1905	1905	0
171	20240327	155100	106420146	1905	1905	1905	1905	0
172	20240327	155000	106420146	1905	1905	1905	1905	0
173	20240327	154900	106420146	1905	1905	1905	1905	0
174	20240327	154800	106420146	1905	1905	1905	1905	0
175	20240327	154700	106420146	1905	1905	1905	1905	0
176	20240327	154600	106420146	1905	1905	1905	1905	0
177	20240327	154500	106420146	1905	1905	1905	1905	0
178	20240327	154400	106420146	1905	1905	1905	1905	0
179	20240327	154300	106420146	1905	1905	1905	1905	0
180	20240327	154200	106420146	1905	1905	1905	1905	0
181	20240327	154100	106420146	1905	1905	1905	1905	0
182	20240327	154000	106420146	1905	1905	1905	1905	856
183	20240327	153900	106420146	1905	1905	1905	1905	0
184	20240327	153800	106420146	1905	1905	1905	1905	0
185	20240327	153700	106420146	1905	1905	1905	1905	0
186	20240327	153600	106420146	1905	1905	1905	1905	0
187	20240327	153500	106420146	1905	1905	1905	1905	0
188	20240327	153400	106420146	1905	1905	1905	1905	0
189	20240327	153300	106420146	1905	1905	1905	1905	0
190	20240327	153200	106420146	1905	1905	1905	1905	0
191	20240327	153100	106420146	1905	1905	1905	1905	0
192	20240327	153000	106420146	1905	1905	1905	1905	856
193	20240327	152900	104789466	1902	1902	1902	1902	0
194	20240327	152800	104789466	1902	1902	1902	1902	0
195	20240327	152700	104789466	1902	1902	1902	1902	0
196	20240327	152600	104789466	1902	1902	1902	1902	0
197	20240327	152500	104789466	1902	1902	1902	1902	0
198	20240327	152400	104789466	1902	1902	1902	1902	0
199	20240327	152300	104789466	1902	1902	1902	1902	0
200	20240327	152200	104789466	1902	1902	1902	1902	0
201	20240327	152100	104789466	1902	1902	1902	1902	0
202	20240327	152000	104789466	1902	1902	1902	1902	0
203	20240327	151900	104789466	1902	1902	1902	1902	50
204	20240327	151800	104694366	1902	1902	1902	1902	110
205	20240327	151700	104485146	1902	1902	1902	1902	70
206	20240327	151600	104352006	1902	1901	1902	1901	216
207	20240327	151500	103941218	1902	1902	1902	1902	0
208	20240327	151400	103941218	1902	1902	1902	1901	18
209	20240327	151300	103906997	1901	1900	1901	1900	115
210	20240327	151200	103688426	1901	1901	1901	1901	80
211	20240327	151100	103536346	1901	1902	1902	1901	359
212	20240327	151000	102853838	1902	1901	1902	1901	64
213	20240327	150900	102732151	1902	1902	1902	1902	43
214	20240327	150800	102650365	1902	1902	1902	1902	0
215	20240327	150700	102650365	1902	1902	1902	1902	124
216	20240327	150600	102414517	1901	1901	1901	1901	0
217	20240327	150500	102414517	1901	1901	1901	1901	217
218	20240327	150400	102002000	1902	1901	1902	1901	671
219	20240327	150300	100726328	1902	1902	1902	1902	0
220	20240327	150200	100726328	1902	1902	1902	1902	20
221	20240327	150100	100688288	1902	1902	1902	1902	0
222	20240327	150000	100688288	1902	1902	1902	1902	1
223	20240327	145900	100686386	1902	1902	1902	1902	0
224	20240327	145800	100686386	1902	1902	1902	1902	0
225	20240327	145700	100686386	1902	1902	1902	1902	0
226	20240327	145600	100686386	1902	1902	1902	1902	1
227	20240327	145500	100684484	1902	1902	1902	1902	0
228	20240327	145400	100684484	1902	1902	1902	1902	0
229	20240327	145300	100684484	1902	1902	1902	1901	347
230	20240327	145200	100024833	1902	1902	1902	1902	300
231	20240327	145100	99454233	1902	1902	1902	1902	0
232	20240327	145000	99454233	1902	1902	1902	1901	149
233	20240327	144900	99170958	1902	1902	1902	1902	8
234	20240327	144800	99155742	1902	1902	1902	1902	0
235	20240327	144700	99155742	1902	1902	1902	1902	8
236	20240327	144600	99140526	1902	1902	1902	1902	10
237	20240327	144500	99121506	1902	1902	1902	1902	0
238	20240327	144400	99121506	1902	1903	1903	1902	4591
239	20240327	144300	90389224	1903	1903	1903	1903	0
240	20240327	144200	90389224	1903	1903	1903	1903	0
241	20240327	144100	90389224	1903	1902	1903	1902	27
242	20240327	144000	90337869	1903	1903	1903	1903	0
243	20240327	143900	90337869	1903	1903	1903	1903	0
244	20240327	143800	90337869	1903	1903	1903	1903	0
245	20240327	143700	90337869	1903	1903	1903	1903	0
246	20240327	143600	90337869	1903	1903	1903	1903	0
247	20240327	143500	90337869	1903	1903	1903	1903	0
248	20240327	143400	90337869	1903	1903	1903	1903	0
249	20240327	143300	90337869	1903	1903	1903	1903	0
250	20240327	143200	90337869	1903	1903	1903	1903	0
251	20240327	143100	90337869	1903	1903	1903	1903	57
252	20240327	143000	90229398	1903	1903	1903	1903	0
253	20240327	142900	90229398	1903	1903	1903	1903	0
254	20240327	142800	90229398	1903	1903	1903	1903	1
255	20240327	142700	90227495	1903	1903	1903	1903	0
256	20240327	142600	90227495	1903	1903	1903	1903	0
257	20240327	142500	90227495	1903	1903	1903	1903	0
258	20240327	142400	90227495	1903	1903	1903	1903	0
259	20240327	142300	90227495	1903	1903	1903	1903	0
260	20240327	142200	90227495	1903	1903	1903	1903	0
261	20240327	142100	90227495	1903	1903	1903	1903	300
262	20240327	142000	89656595	1903	1903	1903	1903	0
263	20240327	141900	89656595	1903	1903	1903	1903	0
264	20240327	141800	89656595	1903	1903	1903	1903	45
265	20240327	141700	89570960	1903	1903	1903	1903	52
266	20240327	141600	89472004	1903	1903	1903	1903	200
267	20240327	141500	89091404	1902	1902	1902	1902	0
268	20240327	141400	89091404	1902	1902	1902	1902	0
269	20240327	141300	89091404	1902	1904	1904	1902	120
270	20240327	141200	88863095	1903	1903	1903	1903	0
271	20240327	141100	88863095	1903	1903	1903	1903	0
272	20240327	141000	88863095	1903	1903	1903	1903	0
273	20240327	140900	88863095	1903	1903	1903	1903	0
274	20240327	140800	88863095	1903	1903	1903	1903	0
275	20240327	140700	88863095	1903	1903	1903	1903	0
276	20240327	140600	88863095	1903	1903	1903	1903	0
277	20240327	140500	88863095	1903	1903	1903	1903	0
278	20240327	140400	88863095	1903	1903	1903	1903	0
279	20240327	140300	88863095	1903	1903	1903	1903	34
280	20240327	140200	88798393	1903	1903	1903	1903	0
281	20240327	140100	88798393	1903	1903	1903	1903	0
282	20240327	140000	88798393	1903	1903	1903	1903	970
283	20240327	135900	86952483	1903	1903	1903	1903	0
284	20240327	135800	86952483	1903	1903	1903	1903	70
285	20240327	135700	86819273	1903	1903	1903	1903	0
286	20240327	135600	86819273	1903	1903	1903	1903	976
287	20240327	135500	84961945	1903	1904	1904	1903	351
288	20240327	135400	84293681	1904	1904	1904	1904	0
289	20240327	135300	84293681	1904	1904	1904	1904	0
290	20240327	135200	84293681	1904	1904	1904	1904	0
291	20240327	135100	84293681	1904	1904	1904	1904	0
292	20240327	135000	84293681	1904	1904	1904	1904	0
293	20240327	134900	84293681	1904	1904	1904	1904	0
294	20240327	134800	84293681	1904	1904	1904	1904	0
295	20240327	134700	84293681	1904	1904	1904	1904	100
296	20240327	134600	84103281	1905	1905	1905	1905	0
297	20240327	134500	84103281	1905	1905	1905	1905	0
298	20240327	134400	84103281	1905	1905	1905	1905	0
299	20240327	134300	84103281	1905	1905	1905	1905	0
300	20240327	134200	84103281	1905	1905	1905	1905	0
301	20240327	134100	84103281	1905	1905	1905	1905	0
302	20240327	134000	84103281	1905	1905	1905	1905	1
303	20240327	133900	84101376	1905	1905	1905	1905	1
304	20240327	133800	84099471	1905	1905	1905	1905	0
305	20240327	133700	84099471	1905	1905	1905	1905	0
306	20240327	133600	84099471	1905	1905	1905	1905	0
307	20240327	133500	84099471	1905	1905	1905	1905	1
308	20240327	133400	84097566	1905	1905	1905	1905	0
309	20240327	133300	84097566	1905	1905	1905	1905	0
310	20240327	133200	84097566	1905	1905	1905	1905	100
311	20240327	133100	83907066	1905	1905	1905	1905	0
312	20240327	133000	83907066	1905	1905	1905	1905	0
313	20240327	132900	83907066	1905	1905	1905	1905	0
314	20240327	132800	83907066	1905	1905	1905	1905	0
315	20240327	132700	83907066	1905	1905	1905	1905	30
316	20240327	132600	83849916	1905	1905	1905	1905	1
317	20240327	132500	83848011	1904	1904	1904	1904	0
318	20240327	132400	83848011	1904	1904	1904	1904	15
319	20240327	132300	83819451	1905	1905	1905	1905	0
320	20240327	132200	83819451	1905	1905	1905	1905	0
321	20240327	132100	83819451	1905	1905	1905	1905	0
322	20240327	132000	83819451	1905	1905	1905	1905	0
323	20240327	131900	83819451	1905	1905	1905	1905	1
324	20240327	131800	83817546	1905	1905	1905	1905	0
325	20240327	131700	83817546	1905	1905	1905	1905	1
326	20240327	131600	83815641	1905	1905	1905	1905	60
327	20240327	131500	83701341	1905	1905	1905	1905	0
328	20240327	131400	83701341	1905	1905	1905	1905	0
329	20240327	131300	83701341	1905	1905	1905	1905	0
330	20240327	131200	83701341	1905	1905	1905	1905	0
331	20240327	131100	83701341	1905	1905	1905	1905	0
332	20240327	131000	83701341	1905	1905	1905	1905	0
333	20240327	130900	83701341	1905	1905	1905	1905	0
334	20240327	130800	83701341	1905	1905	1905	1905	0
335	20240327	130700	83701341	1905	1905	1905	1905	0
336	20240327	130600	83701341	1905	1905	1905	1905	0
337	20240327	130500	83701341	1905	1905	1905	1905	20
338	20240327	130400	83663241	1905	1905	1905	1905	0
339	20240327	130300	83663241	1905	1905	1905	1905	8
340	20240327	130200	83648001	1905	1905	1905	1905	0
341	20240327	130100	83648001	1905	1904	1905	1904	222
342	20240327	130000	83225257	1904	1904	1904	1904	0
343	20240327	125900	83225257	1904	1904	1904	1904	236
344	20240327	125800	82775913	1905	1905	1905	1905	0
345	20240327	125700	82775913	1905	1905	1905	1905	0
346	20240327	125600	82775913	1905	1905	1905	1905	0
347	20240327	125500	82775913	1905	1905	1905	1905	1
348	20240327	125400	82774008	1904	1904	1904	1904	0
349	20240327	125300	82774008	1904	1904	1904	1904	0
350	20240327	125200	82774008	1904	1904	1904	1904	3
351	20240327	125100	82768296	1904	1905	1905	1904	27
352	20240327	125000	82716867	1903	1903	1903	1903	0
353	20240327	124900	82716867	1903	1903	1903	1903	0
354	20240327	124800	82716867	1903	1905	1905	1903	137
355	20240327	124700	82456026	1906	1906	1906	1906	0
356	20240327	124600	82456026	1906	1906	1906	1906	0
357	20240327	124500	82456026	1906	1906	1906	1906	0
358	20240327	124400	82456026	1906	1906	1906	1906	0
359	20240327	124300	82456026	1906	1906	1906	1906	0
360	20240327	124200	82456026	1906	1906	1906	1906	0
361	20240327	124100	82456026	1906	1906	1906	1906	100
362	20240327	124000	82265426	1906	1906	1906	1906	20
363	20240327	123900	82227306	1906	1906	1906	1906	0
364	20240327	123800	82227306	1906	1906	1906	1906	0
365	20240327	123700	82227306	1906	1906	1906	1906	0
366	20240327	123600	82227306	1906	1906	1906	1906	3
367	20240327	123500	82221588	1906	1906	1906	1906	0
368	20240327	123400	82221588	1906	1906	1906	1906	100
369	20240327	123300	82030988	1906	1906	1906	1906	173
370	20240327	123200	81701250	1906	1906	1906	1906	0
371	20240327	123100	81701250	1906	1906	1906	1906	0
372	20240327	123000	81701250	1906	1906	1906	1906	5
373	20240327	122900	81691720	1906	1906	1906	1906	0
374	20240327	122800	81691720	1906	1906	1906	1906	0
375	20240327	122700	81691720	1906	1906	1906	1906	0
376	20240327	122600	81691720	1906	1906	1906	1906	0
377	20240327	122500	81691720	1906	1906	1906	1906	0
378	20240327	122400	81691720	1906	1906	1906	1906	63
379	20240327	122300	81571642	1906	1906	1906	1906	0
380	20240327	122200	81571642	1906	1906	1906	1906	100
381	20240327	122100	81381042	1906	1906	1906	1906	22
382	20240327	122000	81339110	1906	1906	1906	1906	1
383	20240327	121900	81337204	1905	1905	1905	1905	2
384	20240327	121800	81333394	1906	1906	1906	1906	0
385	20240327	121700	81333394	1906	1906	1906	1906	95
386	20240327	121600	81152324	1903	1903	1903	1903	30
387	20240327	121500	81095234	1902	1902	1902	1902	0
388	20240327	121400	81095234	1902	1902	1902	1902	0
389	20240327	121300	81095234	1902	1902	1902	1902	0
390	20240327	121200	81095234	1902	1902	1902	1902	770
391	20240327	121100	79630694	1902	1902	1902	1902	0
392	20240327	121000	79630694	1902	1902	1902	1902	0
393	20240327	120900	79630694	1902	1902	1902	1902	0
394	20240327	120800	79630694	1902	1902	1902	1902	0
395	20240327	120700	79630694	1902	1902	1902	1902	0
396	20240327	120600	79630694	1902	1905	1905	1902	904
397	20240327	120500	77909878	1906	1906	1906	1906	96
398	20240327	120400	77726902	1906	1906	1906	1906	0
399	20240327	120300	77726902	1906	1906	1906	1906	427
400	20240327	120200	76913040	1907	1907	1907	1907	0
401	20240327	120100	76913040	1907	1907	1907	1907	0
402	20240327	120000	76913040	1907	1907	1907	1907	0
403	20240327	115900	76913040	1907	1907	1907	1907	66
404	20240327	115800	76787178	1907	1907	1907	1907	0
405	20240327	115700	76787178	1907	1908	1908	1907	168
406	20240327	115600	76466774	1908	1908	1908	1908	0
407	20240327	115500	76466774	1908	1909	1909	1908	101
408	20240327	115400	76274065	1908	1908	1908	1908	0
409	20240327	115300	76274065	1908	1908	1908	1908	0
410	20240327	115200	76274065	1908	1909	1909	1908	94
411	20240327	115100	76094712	1908	1909	1909	1908	1446
412	20240327	115000	73335743	1910	1910	1910	1910	0
413	20240327	114900	73335743	1910	1910	1910	1910	0
414	20240327	114800	73335743	1910	1910	1910	1910	0
415	20240327	114700	73335743	1910	1910	1910	1910	1
416	20240327	114600	73333833	1908	1908	1908	1908	0
417	20240327	114500	73333833	1908	1910	1910	1908	280
418	20240327	114400	72799369	1910	1910	1910	1910	100
419	20240327	114300	72608369	1910	1910	1910	1910	0
420	20240327	114200	72608369	1910	1910	1910	1910	0
421	20240327	114100	72608369	1910	1910	1910	1910	14
422	20240327	114000	72581629	1910	1910	1910	1910	0
423	20240327	113900	72581629	1910	1910	1910	1910	0
424	20240327	113800	72581629	1910	1910	1910	1910	0
425	20240327	113700	72581629	1910	1910	1910	1910	0
426	20240327	113600	72581629	1910	1910	1910	1910	0
427	20240327	113500	72581629	1910	1910	1910	1910	9
428	20240327	113400	72564439	1909	1909	1909	1909	1
429	20240327	113300	72562530	1910	1910	1910	1910	0
430	20240327	113200	72562530	1910	1910	1910	1910	0
431	20240327	113100	72562530	1910	1910	1910	1910	28
432	20240327	113000	72509050	1910	1910	1910	1910	1319
433	20240327	112900	69989760	1910	1910	1910	1910	0
434	20240327	112800	69989760	1910	1910	1910	1910	0
435	20240327	112700	69989760	1910	1909	1910	1909	101
436	20240327	112600	69796950	1909	1909	1909	1909	0
437	20240327	112500	69796950	1909	1909	1909	1909	0
438	20240327	112400	69796950	1909	1909	1909	1909	31
439	20240327	112300	69737771	1910	1910	1910	1910	0
440	20240327	112200	69737771	1910	1910	1910	1910	0
441	20240327	112100	69737771	1910	1910	1910	1910	0
442	20240327	112000	69737771	1910	1910	1910	1910	0
443	20240327	111900	69737771	1910	1910	1910	1910	0
444	20240327	111800	69737771	1910	1910	1910	1910	0
445	20240327	111700	69737771	1910	1910	1910	1910	0
446	20240327	111600	69737771	1910	1910	1910	1910	0
447	20240327	111500	69737771	1910	1910	1910	1910	0
448	20240327	111400	69737771	1910	1910	1910	1910	0
449	20240327	111300	69737771	1910	1910	1910	1910	0
450	20240327	111200	69737771	1910	1910	1910	1910	0
451	20240327	111100	69737771	1910	1909	1910	1909	574
452	20240327	111000	68641630	1909	1909	1909	1909	1
453	20240327	110900	68639721	1909	1909	1909	1909	390
454	20240327	110800	67895211	1909	1910	1910	1909	111
455	20240327	110700	67683311	1909	1910	1910	1909	31
456	20240327	110600	67624131	1910	1910	1910	1910	59
457	20240327	110500	67511441	1910	1911	1911	1910	300
458	20240327	110400	66938181	1911	1911	1911	1911	0
459	20240327	110300	66938181	1911	1911	1911	1911	0
460	20240327	110200	66938181	1911	1911	1911	1911	50
461	20240327	110100	66842631	1911	1911	1911	1911	0
462	20240327	110000	66842631	1911	1911	1911	1911	0
463	20240327	105900	66842631	1911	1911	1911	1911	0
464	20240327	105800	66842631	1911	1909	1911	1909	99
465	20240327	105700	66653616	1910	1910	1910	1910	0
466	20240327	105600	66653616	1910	1910	1910	1910	0
467	20240327	105500	66653616	1910	1910	1910	1910	0
468	20240327	105400	66653616	1910	1910	1910	1910	25
469	20240327	105300	66605866	1910	1910	1910	1910	26
470	20240327	105200	66556206	1910	1910	1910	1910	0
471	20240327	105100	66556206	1910	1909	1910	1909	292
472	20240327	105000	65998777	1911	1911	1911	1911	4
473	20240327	104900	65991133	1910	1910	1910	1910	0
474	20240327	104800	65991133	1910	1910	1910	1909	99
475	20240327	104700	65802053	1912	1912	1912	1912	4
476	20240327	104600	65794405	1910	1911	1912	1910	574
477	20240327	104500	64697990	1911	1911	1911	1911	26
478	20240327	104400	64648304	1911	1911	1911	1911	0
479	20240327	104300	64648304	1911	1911	1911	1911	2
480	20240327	104200	64644482	1912	1912	1912	1912	8
481	20240327	104100	64629186	1912	1912	1912	1912	0
482	20240327	104000	64629186	1912	1912	1912	1912	0
483	20240327	103900	64629186	1912	1912	1912	1912	1
484	20240327	103800	64627274	1912	1912	1912	1912	0
485	20240327	103700	64627274	1912	1912	1912	1912	0
486	20240327	103600	64627274	1912	1912	1912	1912	0
487	20240327	103500	64627274	1912	1912	1912	1912	0
488	20240327	103400	64627274	1912	1912	1912	1912	0
489	20240327	103300	64627274	1912	1912	1912	1912	0
490	20240327	103200	64627274	1912	1912	1912	1912	0
491	20240327	103100	64627274	1912	1912	1912	1912	0
492	20240327	103000	64627274	1912	1912	1912	1912	0
493	20240327	102900	64627274	1912	1912	1912	1912	0
494	20240327	102800	64627274	1912	1912	1912	1912	282
495	20240327	102700	64088090	1912	1912	1912	1912	300
496	20240327	102600	63514490	1912	1912	1912	1912	0
497	20240327	102500	63514490	1912	1912	1912	1912	200
498	20240327	102400	63132090	1912	1912	1912	1912	0
499	20240327	102300	63132090	1912	1912	1912	1912	0
500	20240327	102200	63132090	1912	1912	1912	1912	0
501	20240327	102100	63132090	1912	1912	1912	1912	4
502	20240327	102000	63124442	1912	1912	1912	1912	1
503	20240327	101900	63122530	1910	1910	1910	1910	0
504	20240327	101800	63122530	1910	1909	1910	1909	2524
505	20240327	101700	58301729	1909	1909	1909	1909	11
506	20240327	101600	58280730	1910	1910	1910	1910	1
507	20240327	101500	58278820	1909	1909	1909	1909	0
508	20240327	101400	58278820	1909	1909	1909	1909	0
509	20240327	101300	58278820	1909	1909	1909	1909	0
510	20240327	101200	58278820	1909	1909	1909	1909	170
511	20240327	101100	57954290	1909	1909	1909	1909	2
512	20240327	101000	57950472	1908	1910	1910	1908	1016
513	20240327	100900	56010864	1911	1911	1911	1911	0
514	20240327	100800	56010864	1911	1911	1911	1911	273
515	20240327	100700	55489161	1912	1911	1912	1911	51
516	20240327	100600	55391699	1912	1911	1912	1911	64
517	20240327	100500	55269381	1912	1912	1912	1912	0
518	20240327	100400	55269381	1912	1912	1912	1912	0
519	20240327	100300	55269381	1912	1912	1912	1912	0
520	20240327	100200	55269381	1912	1912	1912	1912	1
521	20240327	100100	55267469	1911	1911	1911	1911	0
522	20240327	100000	55267469	1911	1911	1911	1911	18
523	20240327	095900	55233071	1911	1911	1911	1911	82
524	20240327	095800	55076369	1912	1912	1912	1912	0
525	20240327	095700	55076369	1912	1912	1912	1912	51
526	20240327	095600	54978857	1913	1913	1914	1913	170
527	20240327	095500	54653547	1913	1913	1913	1913	1
528	20240327	095400	54651634	1913	1913	1913	1913	17
529	20240327	095300	54619113	1914	1914	1914	1914	47
530	20240327	095200	54529155	1914	1913	1914	1913	69
531	20240327	095100	54397121	1913	1913	1913	1913	0
532	20240327	095000	54397121	1913	1913	1913	1913	100
533	20240327	094900	54205821	1913	1913	1913	1913	10
534	20240327	094800	54186691	1913	1912	1913	1912	32
535	20240327	094700	54125504	1912	1912	1912	1912	0
536	20240327	094600	54125504	1912	1912	1912	1912	157
537	20240327	094500	53825320	1912	1912	1912	1912	30
538	20240327	094400	53767960	1913	1913	1913	1913	0
539	20240327	094300	53767960	1913	1913	1913	1913	0
540	20240327	094200	53767960	1913	1913	1913	1913	0
541	20240327	094100	53767960	1913	1913	1913	1913	16
542	20240327	094000	53737352	1913	1913	1914	1913	195
543	20240327	093900	53364267	1913	1913	1913	1913	1
544	20240327	093800	53362354	1913	1913	1913	1913	0
545	20240327	093700	53362354	1913	1913	1913	1913	1
546	20240327	093600	53360441	1910	1912	1912	1910	28
547	20240327	093500	53306942	1913	1913	1913	1913	0
548	20240327	093400	53306942	1913	1913	1913	1913	0
549	20240327	093300	53306942	1913	1913	1913	1913	1
550	20240327	093200	53305029	1910	1912	1913	1910	1378
551	20240327	093100	50672853	1912	1912	1912	1912	0
552	20240327	093000	50672853	1912	1912	1912	1912	984
553	20240327	092900	48791445	1913	1912	1913	1912	15
554	20240327	092800	48762760	1913	1913	1913	1913	0
555	20240327	092700	48762760	1913	1913	1913	1913	6
556	20240327	092600	48751282	1913	1913	1913	1913	11
557	20240327	092500	48730239	1913	1913	1913	1913	150
558	20240327	092400	48443289	1914	1910	1914	1910	1168
559	20240327	092300	46212395	1910	1910	1910	1910	0
560	20240327	092200	46212395	1910	1910	1910	1910	0
561	20240327	092100	46212395	1910	1910	1910	1910	0
562	20240327	092000	46212395	1910	1910	1910	1910	0
563	20240327	091900	46212395	1910	1910	1910	1910	372
564	20240327	091800	45501875	1910	1914	1914	1910	31
565	20240327	091700	45442613	1916	1908	1916	1908	1286
566	20240327	091600	42988503	1908	1908	1908	1908	743
567	20240327	091500	41570859	1910	1910	1910	1910	0
568	20240327	091400	41570859	1910	1910	1910	1910	23
569	20240327	091300	41526929	1910	1912	1912	1910	1111
570	20240327	091200	39404818	1917	1917	1917	1917	30
571	20240327	091100	39347308	1917	1917	1917	1917	550
572	20240327	091000	38292958	1917	1917	1917	1917	111
573	20240327	090900	38080171	1917	1917	1917	1917	0
574	20240327	090800	38080171	1917	1915	1917	1915	113
575	20240327	090700	37863771	1916	1916	1916	1916	151
576	20240327	090600	37574455	1917	1918	1918	1917	259
577	20240327	090500	37077698	1919	1920	1920	1919	251
578	20240327	090400	36595779	1919	1918	1919	1918	872
579	20240327	090300	34922822	1917	1917	1918	1917	6896
580	20240327	090200	21703087	1917	1916	1920	1916	3636
581	20240327	090100	14731672	1913	1900	1913	1900	3803
582	20240327	090000	7471825	1907	1907	1907	1898	3925