KissMeData/004270/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184000	628808643	1906	1906	1906	1906	5833
3	20240329	183900	628808643	1906	1906	1906	1906	0
4	20240329	183800	628808643	1906	1906	1906	1906	0
5	20240329	183700	628808643	1906	1906	1906	1906	0
6	20240329	183600	628808643	1906	1906	1906	1906	0
7	20240329	183500	628808643	1906	1906	1906	1906	0
8	20240329	183400	628808643	1906	1906	1906	1906	0
9	20240329	183300	628808643	1906	1906	1906	1906	0
10	20240329	183200	628808643	1906	1906	1906	1906	0
11	20240329	183100	628808643	1906	1906	1906	1906	0
12	20240329	183000	628808643	1906	1906	1906	1906	0
13	20240329	182900	628808643	1906	1906	1906	1906	0
14	20240329	182800	628808643	1906	1906	1906	1906	0
15	20240329	182700	628808643	1906	1906	1906	1906	0
16	20240329	182600	628808643	1906	1906	1906	1906	0
17	20240329	182500	628808643	1906	1906	1906	1906	0
18	20240329	182400	628808643	1906	1906	1906	1906	0
19	20240329	182300	628808643	1906	1906	1906	1906	0
20	20240329	182200	628808643	1906	1906	1906	1906	0
21	20240329	182100	628808643	1906	1906	1906	1906	0
22	20240329	182000	628808643	1906	1906	1906	1906	0
23	20240329	181900	628808643	1906	1906	1906	1906	0
24	20240329	181800	628808643	1906	1906	1906	1906	0
25	20240329	181700	628808643	1906	1906	1906	1906	0
26	20240329	181600	628808643	1906	1906	1906	1906	0
27	20240329	181500	628808643	1906	1906	1906	1906	0
28	20240329	181400	628808643	1906	1906	1906	1906	0
29	20240329	181300	628808643	1906	1906	1906	1906	0
30	20240329	181200	628808643	1906	1906	1906	1906	0
31	20240329	181100	628808643	1906	1906	1906	1906	0
32	20240329	181000	628808643	1906	1906	1906	1906	5833
33	20240329	180900	628808643	1906	1906	1906	1906	0
34	20240329	180800	628808643	1906	1906	1906	1906	0
35	20240329	180700	628808643	1906	1906	1906	1906	0
36	20240329	180600	628808643	1906	1906	1906	1906	0
37	20240329	180500	628808643	1906	1906	1906	1906	0
38	20240329	180400	628808643	1906	1906	1906	1906	0
39	20240329	180300	628808643	1906	1906	1906	1906	0
40	20240329	180200	628808643	1906	1906	1906	1906	0
41	20240329	180100	628808643	1906	1906	1906	1906	0
42	20240329	180000	628808643	1906	1906	1906	1906	0
43	20240329	175900	628808643	1906	1906	1906	1906	0
44	20240329	175800	628808643	1906	1906	1906	1906	0
45	20240329	175700	628808643	1906	1906	1906	1906	0
46	20240329	175600	628808643	1906	1906	1906	1906	0
47	20240329	175500	628808643	1906	1906	1906	1906	0
48	20240329	175400	628808643	1906	1906	1906	1906	0
49	20240329	175300	628808643	1906	1906	1906	1906	0
50	20240329	175200	628808643	1906	1906	1906	1906	0
51	20240329	175100	628808643	1906	1906	1906	1906	0
52	20240329	175000	628808643	1906	1906	1906	1906	0
53	20240329	174900	628808643	1906	1906	1906	1906	0
54	20240329	174800	628808643	1906	1906	1906	1906	0
55	20240329	174700	628808643	1906	1906	1906	1906	0
56	20240329	174600	628808643	1906	1906	1906	1906	0
57	20240329	174500	628808643	1906	1906	1906	1906	0
58	20240329	174400	628808643	1906	1906	1906	1906	0
59	20240329	174300	628808643	1906	1906	1906	1906	0
60	20240329	174200	628808643	1906	1906	1906	1906	0
61	20240329	174100	628808643	1906	1906	1906	1906	0
62	20240329	174000	628808643	1906	1906	1906	1906	5833
63	20240329	173900	628808643	1906	1906	1906	1906	0
64	20240329	173800	628808643	1906	1906	1906	1906	0
65	20240329	173700	628808643	1906	1906	1906	1906	0
66	20240329	173600	628808643	1906	1906	1906	1906	0
67	20240329	173500	628808643	1906	1906	1906	1906	0
68	20240329	173400	628808643	1906	1906	1906	1906	0
69	20240329	173300	628808643	1906	1906	1906	1906	0
70	20240329	173200	628808643	1906	1906	1906	1906	0
71	20240329	173100	628808643	1906	1906	1906	1906	0
72	20240329	173000	628808643	1906	1906	1906	1906	0
73	20240329	172900	628808643	1906	1906	1906	1906	0
74	20240329	172800	628808643	1906	1906	1906	1906	0
75	20240329	172700	628808643	1906	1906	1906	1906	0
76	20240329	172600	628808643	1906	1906	1906	1906	0
77	20240329	172500	628808643	1906	1906	1906	1906	0
78	20240329	172400	628808643	1906	1906	1906	1906	0
79	20240329	172300	628808643	1906	1906	1906	1906	0
80	20240329	172200	628808643	1906	1906	1906	1906	0
81	20240329	172100	628808643	1906	1906	1906	1906	0
82	20240329	172000	628808643	1906	1906	1906	1906	0
83	20240329	171900	628808643	1906	1906	1906	1906	0
84	20240329	171800	628808643	1906	1906	1906	1906	0
85	20240329	171700	628808643	1906	1906	1906	1906	0
86	20240329	171600	628808643	1906	1906	1906	1906	0
87	20240329	171500	628808643	1906	1906	1906	1906	0
88	20240329	171400	628808643	1906	1906	1906	1906	0
89	20240329	171300	628808643	1906	1906	1906	1906	0
90	20240329	171200	628808643	1906	1906	1906	1906	0
91	20240329	171100	628808643	1906	1906	1906	1906	0
92	20240329	171000	628808643	1906	1906	1906	1906	5833
93	20240329	170900	628808643	1906	1906	1906	1906	0
94	20240329	170800	628808643	1906	1906	1906	1906	0
95	20240329	170700	628808643	1906	1906	1906	1906	0
96	20240329	170600	628808643	1906	1906	1906	1906	0
97	20240329	170500	628808643	1906	1906	1906	1906	0
98	20240329	170400	628808643	1906	1906	1906	1906	0
99	20240329	170300	628808643	1906	1906	1906	1906	0
100	20240329	170200	628808643	1906	1906	1906	1906	0
101	20240329	170100	628808643	1906	1906	1906	1906	0
102	20240329	170000	628808643	1906	1906	1906	1906	0
103	20240329	165900	628808643	1906	1906	1906	1906	0
104	20240329	165800	628808643	1906	1906	1906	1906	0
105	20240329	165700	628808643	1906	1906	1906	1906	0
106	20240329	165600	628808643	1906	1906	1906	1906	0
107	20240329	165500	628808643	1906	1906	1906	1906	0
108	20240329	165400	628808643	1906	1906	1906	1906	0
109	20240329	165300	628808643	1906	1906	1906	1906	0
110	20240329	165200	628808643	1906	1906	1906	1906	0
111	20240329	165100	628808643	1906	1906	1906	1906	0
112	20240329	165000	628808643	1906	1906	1906	1906	0
113	20240329	164900	628808643	1906	1906	1906	1906	0
114	20240329	164800	628808643	1906	1906	1906	1906	0
115	20240329	164700	628808643	1906	1906	1906	1906	0
116	20240329	164600	628808643	1906	1906	1906	1906	0
117	20240329	164500	628808643	1906	1906	1906	1906	0
118	20240329	164400	628808643	1906	1906	1906	1906	0
119	20240329	164300	628808643	1906	1906	1906	1906	0
120	20240329	164200	628808643	1906	1906	1906	1906	0
121	20240329	164100	628808643	1906	1906	1906	1906	0
122	20240329	164000	628808643	1906	1906	1906	1906	5833
123	20240329	163900	628808643	1906	1906	1906	1906	0
124	20240329	163800	628808643	1906	1906	1906	1906	0
125	20240329	163700	628808643	1906	1906	1906	1906	0
126	20240329	163600	628808643	1906	1906	1906	1906	0
127	20240329	163500	628808643	1906	1906	1906	1906	0
128	20240329	163400	628808643	1906	1906	1906	1906	0
129	20240329	163300	628808643	1906	1906	1906	1906	0
130	20240329	163200	628808643	1906	1906	1906	1906	0
131	20240329	163100	628808643	1906	1906	1906	1906	0
132	20240329	163000	628808643	1906	1906	1906	1906	0
133	20240329	162900	628808643	1906	1906	1906	1906	0
134	20240329	162800	628808643	1906	1906	1906	1906	0
135	20240329	162700	628808643	1906	1906	1906	1906	0
136	20240329	162600	628808643	1906	1906	1906	1906	0
137	20240329	162500	628808643	1906	1906	1906	1906	0
138	20240329	162400	628808643	1906	1906	1906	1906	0
139	20240329	162300	628808643	1906	1906	1906	1906	0
140	20240329	162200	628808643	1906	1906	1906	1906	0
141	20240329	162100	628808643	1906	1906	1906	1906	0
142	20240329	162000	628808643	1906	1906	1906	1906	0
143	20240329	161900	628808643	1906	1906	1906	1906	0
144	20240329	161800	628808643	1906	1906	1906	1906	0
145	20240329	161700	628808643	1906	1906	1906	1906	0
146	20240329	161600	628808643	1906	1906	1906	1906	0
147	20240329	161500	628808643	1906	1906	1906	1906	0
148	20240329	161400	628808643	1906	1906	1906	1906	0
149	20240329	161300	628808643	1906	1906	1906	1906	0
150	20240329	161200	628808643	1906	1906	1906	1906	0
151	20240329	161100	628808643	1906	1906	1906	1906	0
152	20240329	161000	628808643	1906	1906	1906	1906	5833
153	20240329	160900	628808643	1906	1906	1906	1906	0
154	20240329	160800	628808643	1906	1906	1906	1906	0
155	20240329	160700	628808643	1906	1906	1906	1906	0
156	20240329	160600	628808643	1906	1906	1906	1906	0
157	20240329	160500	628808643	1906	1906	1906	1906	0
158	20240329	160400	628808643	1906	1906	1906	1906	0
159	20240329	160300	628808643	1906	1906	1906	1906	0
160	20240329	160200	628808643	1906	1906	1906	1906	0
161	20240329	160100	628808643	1906	1906	1906	1906	0
162	20240329	160000	628808643	1906	1906	1906	1906	0
163	20240329	155900	628808643	1906	1906	1906	1906	0
164	20240329	155800	628808643	1906	1906	1906	1906	0
165	20240329	155700	628808643	1906	1906	1906	1906	0
166	20240329	155600	628808643	1906	1906	1906	1906	0
167	20240329	155500	628808643	1906	1906	1906	1906	0
168	20240329	155400	628808643	1906	1906	1906	1906	0
169	20240329	155300	628808643	1906	1906	1906	1906	0
170	20240329	155200	628808643	1906	1906	1906	1906	0
171	20240329	155100	628808643	1906	1906	1906	1906	0
172	20240329	155000	628808643	1906	1906	1906	1906	0
173	20240329	154900	628808643	1906	1906	1906	1906	0
174	20240329	154800	628808643	1906	1906	1906	1906	0
175	20240329	154700	628808643	1906	1906	1906	1906	0
176	20240329	154600	628808643	1906	1906	1906	1906	0
177	20240329	154500	628808643	1906	1906	1906	1906	0
178	20240329	154400	628808643	1906	1906	1906	1906	0
179	20240329	154300	628808643	1906	1906	1906	1906	0
180	20240329	154200	628808643	1906	1906	1906	1906	0
181	20240329	154100	628808643	1906	1906	1906	1906	0
182	20240329	154000	628808643	1906	1906	1906	1906	5833
183	20240329	153900	628808643	1906	1906	1906	1906	0
184	20240329	153800	628808643	1906	1906	1906	1906	0
185	20240329	153700	628808643	1906	1906	1906	1906	0
186	20240329	153600	628808643	1906	1906	1906	1906	0
187	20240329	153500	628808643	1906	1906	1906	1906	0
188	20240329	153400	628808643	1906	1906	1906	1906	0
189	20240329	153300	628808643	1906	1906	1906	1906	0
190	20240329	153200	628808643	1906	1906	1906	1906	0
191	20240329	153100	628808643	1906	1906	1906	1906	0
192	20240329	153000	628808643	1906	1906	1906	1906	5833
193	20240329	152900	617690945	1906	1906	1906	1906	0
194	20240329	152800	617690945	1906	1906	1906	1906	0
195	20240329	152700	617690945	1906	1906	1906	1906	0
196	20240329	152600	617690945	1906	1906	1906	1906	0
197	20240329	152500	617690945	1906	1906	1906	1906	0
198	20240329	152400	617690945	1906	1906	1906	1906	0
199	20240329	152300	617690945	1906	1906	1906	1906	0
200	20240329	152200	617690945	1906	1906	1906	1906	0
201	20240329	152100	617690945	1906	1906	1906	1906	0
202	20240329	152000	617690945	1906	1906	1906	1906	0
203	20240329	151900	617690945	1906	1906	1906	1905	331
204	20240329	151800	617060139	1906	1906	1906	1905	1212
205	20240329	151700	614750068	1904	1904	1904	1904	100
206	20240329	151600	614559668	1905	1905	1906	1905	1099
207	20240329	151500	612465029	1906	1905	1906	1905	577
208	20240329	151400	611365543	1905	1904	1905	1904	1787
209	20240329	151300	607961591	1905	1902	1905	1902	1610
210	20240329	151200	604896623	1903	1901	1903	1901	522
211	20240329	151100	603903966	1900	1899	1900	1899	122
212	20240329	151000	603672167	1899	1901	1902	1899	340
213	20240329	150900	603025939	1902	1902	1902	1902	83
214	20240329	150800	602868073	1901	1901	1901	1901	42
215	20240329	150700	602788231	1901	1901	1901	1901	1
216	20240329	150600	602786330	1901	1901	1901	1901	200
217	20240329	150500	602406130	1901	1901	1901	1901	2
218	20240329	150400	602402328	1901	1901	1901	1901	100
219	20240329	150300	602212228	1901	1901	1901	1901	0
220	20240329	150200	602212228	1901	1901	1901	1901	0
221	20240329	150100	602212228	1901	1901	1901	1901	1
222	20240329	150000	602210327	1901	1901	1901	1901	201
223	20240329	145900	601828226	1900	1900	1900	1900	267
224	20240329	145800	601320926	1898	1899	1899	1898	206
225	20240329	145700	600929936	1899	1900	1900	1899	3100
226	20240329	145600	595042936	1901	1901	1901	1901	251
227	20240329	145500	594565785	1901	1901	1901	1901	0
228	20240329	145400	594565785	1901	1901	1901	1901	0
229	20240329	145300	594565785	1901	1901	1901	1901	200
230	20240329	145200	594185585	1901	1901	1901	1901	1
231	20240329	145100	594183684	1899	1901	1901	1899	6689
232	20240329	145000	581476865	1900	1900	1900	1900	1000
233	20240329	144900	579576865	1902	1902	1902	1902	3
234	20240329	144800	579571159	1900	1902	1902	1900	1341
235	20240329	144700	577022664	1902	1902	1902	1902	0
236	20240329	144600	577022664	1902	1902	1902	1902	100
237	20240329	144500	576832464	1902	1902	1902	1901	604
238	20240329	144400	575684159	1901	1901	1901	1901	0
239	20240329	144300	575684159	1901	1902	1902	1901	249
240	20240329	144200	575210710	1904	1904	1904	1904	0
241	20240329	144100	575210710	1904	1902	1904	1902	60
242	20240329	144000	575096588	1901	1901	1901	1901	0
243	20240329	143900	575096588	1901	1902	1902	1901	601
244	20240329	143800	573954086	1901	1904	1904	1901	321
245	20240329	143700	573343861	1902	1902	1904	1901	438
246	20240329	143600	572511161	1904	1904	1904	1904	25
247	20240329	143500	572463561	1904	1904	1904	1904	0
248	20240329	143400	572463561	1904	1904	1904	1904	1
249	20240329	143300	572461657	1904	1904	1904	1904	1
250	20240329	143200	572459753	1900	1901	1901	1900	50
251	20240329	143100	572364752	1900	1904	1904	1900	546
252	20240329	143000	571327272	1900	1903	1904	1900	705
253	20240329	142900	569985659	1903	1900	1903	1900	673
254	20240329	142800	568705520	1900	1899	1900	1899	202
255	20240329	142700	568321721	1899	1900	1900	1899	65
256	20240329	142600	568198245	1899	1900	1900	1899	501
257	20240329	142500	567246746	1899	1899	1899	1899	190
258	20240329	142400	566885936	1899	1900	1900	1899	102
259	20240329	142300	566692228	1903	1903	1903	1903	0
260	20240329	142200	566692228	1903	1903	1903	1903	5
261	20240329	142100	566682713	1898	1898	1898	1898	1052
262	20240329	142000	564686017	1903	1899	1903	1899	1682
263	20240329	141900	561488945	1899	1899	1899	1899	21
264	20240329	141800	561449066	1899	1898	1899	1898	127
265	20240329	141700	561208010	1898	1898	1898	1898	341
266	20240329	141600	560560792	1899	1899	1899	1899	10
267	20240329	141500	560541802	1899	1899	1899	1899	15
268	20240329	141400	560513317	1899	1899	1899	1899	0
269	20240329	141300	560513317	1899	1899	1899	1898	226
270	20240329	141200	560084365	1898	1899	1900	1898	432
271	20240329	141100	559264291	1898	1898	1898	1898	263
272	20240329	141000	558765117	1898	1897	1898	1897	53
273	20240329	140900	558664575	1897	1897	1897	1897	0
274	20240329	140800	558664575	1897	1897	1898	1897	273
275	20240329	140700	558146684	1897	1897	1897	1897	75
276	20240329	140600	558004409	1896	1896	1896	1896	0
277	20240329	140500	558004409	1896	1896	1896	1896	195
278	20240329	140400	557634689	1898	1898	1898	1898	10
279	20240329	140300	557615709	1896	1896	1896	1896	50
280	20240329	140200	557520909	1896	1897	1897	1896	100
281	20240329	140100	557331307	1897	1897	1897	1897	0
282	20240329	140000	557331307	1897	1897	1897	1897	23
283	20240329	135900	557287676	1897	1897	1897	1897	87
284	20240329	135800	557122637	1896	1896	1896	1896	0
285	20240329	135700	557122637	1896	1897	1897	1896	23
286	20240329	135600	557079022	1896	1895	1896	1895	200
287	20240329	135500	556699958	1896	1896	1896	1896	64
288	20240329	135400	556578614	1897	1897	1897	1897	35
289	20240329	135300	556512219	1897	1897	1897	1897	0
290	20240329	135200	556512219	1897	1897	1897	1897	60
291	20240329	135100	556398399	1897	1897	1897	1897	1
292	20240329	135000	556396502	1896	1896	1896	1896	36
293	20240329	134900	556328246	1896	1896	1896	1896	88
294	20240329	134800	556161398	1896	1896	1896	1896	0
295	20240329	134700	556161398	1896	1896	1896	1896	0
296	20240329	134600	556161398	1896	1896	1896	1896	10
297	20240329	134500	556142438	1896	1895	1896	1895	241
298	20240329	134400	555685723	1895	1896	1896	1895	1011
299	20240329	134300	553769653	1897	1897	1897	1896	352
300	20240329	134200	553102257	1898	1897	1898	1897	160
301	20240329	134100	552798727	1898	1899	1899	1897	544
302	20240329	134000	551766174	1899	1899	1899	1899	3
303	20240329	133900	551760477	1897	1898	1898	1897	533
304	20240329	133800	550749014	1898	1898	1898	1898	340
305	20240329	133700	550103694	1900	1896	1900	1896	99
306	20240329	133600	549915926	1899	1899	1899	1899	0
307	20240329	133500	549915926	1899	1899	1899	1899	2
308	20240329	133400	549912128	1895	1898	1898	1895	2196
309	20240329	133300	545750202	1899	1899	1899	1899	0
310	20240329	133200	545750202	1899	1899	1899	1899	100
311	20240329	133100	545560302	1899	1899	1899	1896	1002
312	20240329	133000	543659907	1899	1899	1899	1899	0
313	20240329	132900	543659907	1899	1899	1899	1899	1
314	20240329	132800	543658008	1899	1899	1899	1899	0
315	20240329	132700	543658008	1899	1899	1899	1899	0
316	20240329	132600	543658008	1899	1899	1899	1899	8
317	20240329	132500	543642816	1899	1899	1899	1899	201
318	20240329	132400	543261117	1894	1898	1898	1894	100
319	20240329	132300	543071685	1899	1899	1899	1899	0
320	20240329	132200	543071685	1899	1899	1899	1899	785
321	20240329	132100	541580970	1899	1899	1899	1899	9
322	20240329	132000	541563879	1899	1899	1899	1899	1
323	20240329	131900	541561980	1894	1894	1894	1894	0
324	20240329	131800	541561980	1894	1899	1899	1893	3641
325	20240329	131700	534663675	1900	1900	1900	1900	0
326	20240329	131600	534663675	1900	1900	1900	1900	0
327	20240329	131500	534663675	1900	1900	1900	1900	0
328	20240329	131400	534663675	1900	1900	1900	1900	0
329	20240329	131300	534663675	1900	1900	1900	1900	0
330	20240329	131200	534663675	1900	1900	1900	1900	0
331	20240329	131100	534663675	1900	1900	1900	1900	0
332	20240329	131000	534663675	1900	1900	1900	1900	0
333	20240329	130900	534663675	1900	1900	1900	1900	0
334	20240329	130800	534663675	1900	1900	1900	1900	49
335	20240329	130700	534570575	1900	1900	1900	1900	0
336	20240329	130600	534570575	1900	1900	1900	1900	0
337	20240329	130500	534570575	1900	1899	1900	1899	4
338	20240329	130400	534562978	1899	1899	1899	1899	20
339	20240329	130300	534524998	1899	1899	1899	1899	0
340	20240329	130200	534524998	1899	1899	1899	1899	69
341	20240329	130100	534393967	1900	1900	1900	1900	0
342	20240329	130000	534393967	1900	1900	1900	1900	21
343	20240329	125900	534354067	1899	1899	1899	1899	7
344	20240329	125800	534340774	1900	1900	1900	1900	51
345	20240329	125700	534243874	1900	1900	1900	1900	1
346	20240329	125600	534241974	1900	1900	1900	1900	0
347	20240329	125500	534241974	1900	1900	1900	1900	0
348	20240329	125400	534241974	1900	1900	1900	1900	0
349	20240329	125300	534241974	1900	1900	1900	1900	0
350	20240329	125200	534241974	1900	1900	1900	1900	50
351	20240329	125100	534146974	1900	1900	1900	1900	53
352	20240329	125000	534046274	1900	1900	1900	1900	0
353	20240329	124900	534046274	1900	1900	1900	1900	0
354	20240329	124800	534046274	1900	1900	1900	1900	0
355	20240329	124700	534046274	1900	1898	1900	1898	102
356	20240329	124600	533852676	1892	1894	1894	1892	250
357	20240329	124500	533379627	1892	1897	1897	1892	17206
358	20240329	124400	500778203	1898	1898	1898	1896	9554
359	20240329	124300	482658287	1898	1899	1899	1898	1819
360	20240329	124200	479205782	1900	1900	1900	1900	1
361	20240329	124100	479203882	1900	1900	1900	1900	0
362	20240329	124000	479203882	1900	1900	1900	1900	10
363	20240329	123900	479184882	1900	1900	1900	1900	0
364	20240329	123800	479184882	1900	1900	1900	1900	0
365	20240329	123700	479184882	1900	1900	1900	1900	1
366	20240329	123600	479182982	1899	1899	1899	1899	0
367	20240329	123500	479182982	1899	1899	1899	1899	259
368	20240329	123400	478691141	1898	1898	1898	1898	1474
369	20240329	123300	475893489	1898	1898	1898	1898	1000
370	20240329	123200	473995489	1899	1899	1899	1898	1062
371	20240329	123100	471979571	1900	1899	1900	1899	12
372	20240329	123000	471956782	1899	1899	1900	1899	76
373	20240329	122900	471812457	1899	1899	1899	1899	103
374	20240329	122800	471616860	1900	1900	1900	1900	103
375	20240329	122700	471421160	1900	1900	1900	1900	0
376	20240329	122600	471421160	1900	1900	1900	1900	26
377	20240329	122500	471371760	1900	1900	1900	1900	0
378	20240329	122400	471371760	1900	1900	1900	1900	0
379	20240329	122300	471371760	1900	1900	1900	1900	0
380	20240329	122200	471371760	1900	1900	1900	1900	1
381	20240329	122100	471369860	1899	1899	1899	1899	0
382	20240329	122000	471369860	1899	1899	1899	1899	0
383	20240329	121900	471369860	1899	1899	1899	1899	500
384	20240329	121800	470420360	1900	1900	1900	1900	15
385	20240329	121700	470391860	1900	1900	1900	1900	6
386	20240329	121600	470380460	1900	1900	1900	1900	10
387	20240329	121500	470361460	1900	1900	1900	1900	7
388	20240329	121400	470348160	1900	1900	1900	1900	9
389	20240329	121300	470331060	1900	1902	1902	1900	795
390	20240329	121200	468820558	1902	1902	1902	1899	356
391	20240329	121100	468144504	1899	1899	1899	1899	0
392	20240329	121000	468144504	1899	1899	1899	1899	0
393	20240329	120900	468144504	1899	1902	1903	1898	695
394	20240329	120800	466823810	1902	1900	1903	1900	225
395	20240329	120700	466396280	1900	1900	1900	1900	0
396	20240329	120600	466396280	1900	1900	1900	1900	407
397	20240329	120500	465622980	1900	1899	1900	1898	344
398	20240329	120400	464969665	1898	1899	1899	1898	1698
399	20240329	120300	461746526	1899	1899	1899	1899	80
400	20240329	120200	461594606	1899	1899	1899	1899	0
401	20240329	120100	461594606	1899	1899	1899	1899	0
402	20240329	120000	461594606	1899	1899	1899	1899	230
403	20240329	115900	461157836	1900	1900	1900	1900	2
404	20240329	115800	461154036	1901	1900	1901	1900	8
405	20240329	115700	461138835	1900	1900	1900	1900	0
406	20240329	115600	461138835	1900	1902	1902	1900	82
407	20240329	115500	460983017	1900	1900	1900	1900	62
408	20240329	115400	460865217	1903	1901	1903	1900	335
409	20240329	115300	460228491	1900	1900	1900	1900	526
410	20240329	115200	459229091	1901	1901	1901	1901	0
411	20240329	115100	459229091	1901	1901	1901	1901	0
412	20240329	115000	459229091	1901	1901	1901	1901	120
413	20240329	114900	459000971	1901	1900	1901	1900	192
414	20240329	114800	458636013	1901	1901	1901	1901	5
415	20240329	114700	458626508	1900	1900	1900	1900	0
416	20240329	114600	458626508	1900	1900	1900	1900	200
417	20240329	114500	458246508	1901	1901	1901	1901	1
418	20240329	114400	458244607	1901	1901	1901	1901	0
419	20240329	114300	458244607	1901	1901	1901	1901	1
420	20240329	114200	458242706	1901	1901	1901	1901	0
421	20240329	114100	458242706	1901	1901	1901	1901	0
422	20240329	114000	458242706	1901	1900	1901	1900	60
423	20240329	113900	458128691	1900	1900	1900	1900	40
424	20240329	113800	458052691	1901	1901	1901	1901	0
425	20240329	113700	458052691	1901	1901	1901	1901	1
426	20240329	113600	458050790	1900	1900	1900	1900	0
427	20240329	113500	458050790	1900	1900	1900	1900	0
428	20240329	113400	458050790	1900	1899	1900	1899	463
429	20240329	113300	457171490	1900	1900	1900	1899	26
430	20240329	113200	457122104	1900	1900	1900	1900	10
431	20240329	113100	457103104	1900	1900	1900	1900	9
432	20240329	113000	457086004	1899	1899	1899	1899	37
433	20240329	112900	457015741	1899	1899	1899	1899	303
434	20240329	112800	456440344	1899	1899	1899	1899	570
435	20240329	112700	455357914	1899	1899	1899	1899	500
436	20240329	112600	454408414	1899	1899	1899	1899	0
437	20240329	112500	454408414	1899	1898	1899	1898	246
438	20240329	112400	453941462	1899	1898	1899	1898	149
439	20240329	112300	453658601	1899	1899	1899	1898	86
440	20240329	112200	453495288	1899	1899	1899	1899	10
441	20240329	112100	453476298	1899	1899	1899	1899	250
442	20240329	112000	453001548	1899	1899	1899	1899	629
443	20240329	111900	451807077	1899	1899	1899	1899	2
444	20240329	111800	451803279	1898	1899	1899	1898	71
445	20240329	111700	451668520	1898	1899	1899	1898	68
446	20240329	111600	451539455	1898	1898	1898	1898	0
447	20240329	111500	451539455	1898	1898	1898	1898	1
448	20240329	111400	451537557	1900	1898	1900	1898	510
449	20240329	111300	450569557	1899	1900	1900	1899	300
450	20240329	111200	449999781	1901	1901	1901	1901	0
451	20240329	111100	449999781	1901	1901	1901	1901	157
452	20240329	111000	449701324	1901	1901	1901	1901	6904
453	20240329	110900	436576820	1902	1902	1902	1902	200
454	20240329	110800	436196420	1902	1902	1902	1902	0
455	20240329	110700	436196420	1902	1902	1902	1902	5
456	20240329	110600	436186910	1901	1901	1901	1901	0
457	20240329	110500	436186910	1901	1901	1901	1901	488
458	20240329	110400	435259222	1903	1901	1903	1901	64
459	20240329	110300	435137540	1901	1901	1901	1901	300
460	20240329	110200	434567240	1903	1903	1903	1903	1
461	20240329	110100	434565337	1903	1902	1903	1901	408
462	20240329	110000	433789501	1903	1902	1903	1901	1303
463	20240329	105900	431312357	1901	1903	1903	1901	110
464	20240329	105800	431103047	1904	1904	1904	1904	266
465	20240329	105700	430596583	1904	1904	1904	1901	37262
466	20240329	105600	359761242	1902	1902	1904	1902	448
467	20240329	105500	358909142	1902	1902	1902	1902	101
468	20240329	105400	358717040	1903	1903	1903	1903	401
469	20240329	105300	357953937	1903	1902	1903	1902	71
470	20240329	105200	357818829	1902	1900	1902	1900	56
471	20240329	105100	357712399	1900	1900	1900	1900	89
472	20240329	105000	357543299	1899	1900	1900	1899	421
473	20240329	104900	356743570	1899	1898	1899	1898	1667
474	20240329	104800	353578447	1897	1897	1897	1897	70
475	20240329	104700	353445657	1897	1897	1897	1897	900
476	20240329	104600	351738357	1897	1897	1897	1896	2125
477	20240329	104500	347709305	1897	1897	1897	1897	10
478	20240329	104400	347690335	1896	1897	1897	1896	88
479	20240329	104300	347523477	1896	1898	1898	1896	940
480	20240329	104200	345740432	1898	1898	1898	1898	0
481	20240329	104100	345740432	1898	1898	1898	1898	10
482	20240329	104000	345721452	1898	1898	1898	1898	2
483	20240329	103900	345717656	1898	1896	1898	1895	2125
484	20240329	103800	341690692	1896	1896	1898	1895	9944
485	20240329	103700	322830369	1896	1897	1897	1896	8418
486	20240329	103600	306865314	1897	1897	1897	1897	355
487	20240329	103500	306191879	1897	1898	1898	1897	113
488	20240329	103400	305977505	1898	1900	1900	1898	1545
489	20240329	103300	303044257	1900	1900	1900	1897	3376
490	20240329	103200	296634427	1900	1900	1900	1900	1
491	20240329	103100	296632527	1900	1900	1900	1900	300
492	20240329	103000	296062527	1900	1900	1900	1900	106
493	20240329	102900	295861127	1900	1900	1900	1899	699
494	20240329	102800	294533451	1900	1900	1900	1900	11
495	20240329	102700	294512551	1900	1900	1900	1900	0
496	20240329	102600	294512551	1900	1900	1900	1900	20
497	20240329	102500	294474551	1900	1900	1900	1900	31
498	20240329	102400	294415651	1904	1904	1904	1904	56
499	20240329	102300	294309027	1904	1904	1904	1904	53
500	20240329	102200	294208115	1898	1898	1898	1898	1906
501	20240329	102100	290590527	1899	1900	1900	1899	3094
502	20240329	102000	284713593	1900	1901	1901	1900	3622
503	20240329	101900	277831584	1901	1905	1905	1901	540
504	20240329	101800	276804884	1908	1908	1908	1908	0
505	20240329	101700	276804884	1908	1908	1908	1908	0
506	20240329	101600	276804884	1908	1903	1908	1900	3142
507	20240329	101500	270826289	1904	1904	1904	1904	201
508	20240329	101400	270443585	1904	1904	1904	1904	13
509	20240329	101300	270418833	1904	1905	1905	1904	169
510	20240329	101200	270096940	1905	1905	1905	1905	1
511	20240329	101100	270095035	1906	1906	1906	1906	2
512	20240329	101000	270091223	1907	1907	1907	1907	0
513	20240329	100900	270091223	1907	1907	1907	1907	0
514	20240329	100800	270091223	1907	1907	1907	1907	1
515	20240329	100700	270089316	1903	1903	1907	1901	2053
516	20240329	100600	266183456	1907	1907	1907	1907	1
517	20240329	100500	266181549	1903	1906	1906	1903	123
518	20240329	100400	265947267	1907	1906	1907	1906	16
519	20240329	100300	265916766	1907	1906	1907	1906	23
520	20240329	100200	265872923	1907	1907	1907	1907	100
521	20240329	100100	265682223	1908	1907	1908	1907	200
522	20240329	100000	265300643	1908	1907	1908	1904	1724
523	20240329	095900	262011592	1903	1902	1908	1902	1837
524	20240329	095800	258516061	1902	1901	1902	1901	327
525	20240329	095700	257894431	1901	1901	1901	1901	2
526	20240329	095600	257890629	1897	1897	1897	1897	957
527	20240329	095500	256075200	1896	1896	1896	1896	1906
528	20240329	095400	252461424	1897	1898	1898	1897	5317
529	20240329	095300	242372165	1898	1899	1899	1898	30
530	20240329	095200	242315219	1898	1900	1901	1898	106
531	20240329	095100	242113822	1901	1901	1901	1901	1
532	20240329	095000	242111921	1898	1899	1899	1898	5291
533	20240329	094900	232067497	1899	1899	1899	1899	499
534	20240329	094800	231119896	1900	1900	1900	1900	209
535	20240329	094700	230722796	1901	1901	1903	1900	1566
536	20240329	094600	227746741	1901	1903	1903	1901	253
537	20240329	094500	227265338	1903	1903	1903	1903	1
538	20240329	094400	227263435	1903	1901	1903	1901	35
539	20240329	094300	227196896	1901	1902	1902	1901	50
540	20240329	094200	227101826	1903	1903	1903	1903	20
541	20240329	094100	227063766	1903	1903	1903	1903	3
542	20240329	094000	227058057	1903	1903	1903	1903	21
543	20240329	093900	227018094	1899	1899	1899	1899	70
544	20240329	093800	226885164	1899	1903	1903	1899	670
545	20240329	093700	225612260	1899	1902	1902	1899	1201
546	20240329	093600	223330732	1901	1900	1901	1899	2724
547	20240329	093500	218155554	1899	1899	1899	1899	478
548	20240329	093400	217247832	1899	1900	1900	1899	293
549	20240329	093300	216691208	1900	1899	1900	1898	2528
550	20240329	093200	211890726	1899	1899	1899	1899	0
551	20240329	093100	211890726	1899	1899	1900	1898	1276
552	20240329	093000	209467833	1898	1898	1899	1898	922
553	20240329	092900	207717708	1898	1900	1900	1898	2395
554	20240329	092800	203168268	1900	1901	1901	1900	4330
555	20240329	092700	194940100	1901	1901	1902	1901	1657
556	20240329	092600	191790093	1902	1903	1903	1902	755
557	20240329	092500	190353900	1903	1903	1903	1903	100
558	20240329	092400	190163600	1909	1909	1909	1909	0
559	20240329	092300	190163600	1909	1909	1909	1909	0
560	20240329	092200	190163600	1909	1904	1909	1902	895
561	20240329	092100	188457234	1909	1909	1909	1909	19
562	20240329	092000	188420963	1909	1909	1909	1901	65
563	20240329	091900	188297294	1910	1907	1910	1900	2736
564	20240329	091800	183088856	1907	1907	1907	1906	104
565	20240329	091700	182890533	1907	1907	1907	1907	1
566	20240329	091600	182888626	1909	1909	1912	1909	1004
567	20240329	091500	180971987	1903	1901	1903	1900	17477
568	20240329	091400	147748878	1901	1901	1902	1900	2096
569	20240329	091300	143764854	1901	1901	1901	1900	3372
570	20240329	091200	137354902	1901	1906	1906	1900	17655
571	20240329	091100	103766115	1906	1911	1911	1904	3431
572	20240329	091000	97225378	1912	1911	1918	1907	9550
573	20240329	090900	78984333	1918	1920	1920	1911	2227
574	20240329	090800	74726100	1920	1916	1922	1912	3318
575	20240329	090700	68380511	1919	1921	1921	1917	4809
576	20240329	090600	59158123	1921	1926	1926	1921	86
577	20240329	090500	58992795	1926	1926	1927	1926	654
578	20240329	090400	57733190	1927	1921	1936	1921	5952
579	20240329	090300	46252768	1921	1921	1921	1911	2343
580	20240329	090200	41771404	1921	1912	1921	1912	292
581	20240329	090100	41212471	1912	1916	1916	1912	632
582	20240329	090000	40003462	1915	1930	1930	1915	20665