KissMeData/004270/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	184200	276757790	1949	1949	1949	1949	4954
3	20240319	184100	276757790	1949	1949	1949	1949	0
4	20240319	184000	276757790	1949	1949	1949	1949	0
5	20240319	183900	276757790	1949	1949	1949	1949	0
6	20240319	183800	276757790	1949	1949	1949	1949	0
7	20240319	183700	276757790	1949	1949	1949	1949	0
8	20240319	183600	276757790	1949	1949	1949	1949	0
9	20240319	183500	276757790	1949	1949	1949	1949	0
10	20240319	183400	276757790	1949	1949	1949	1949	0
11	20240319	183300	276757790	1949	1949	1949	1949	0
12	20240319	183200	276757790	1949	1949	1949	1949	0
13	20240319	183100	276757790	1949	1949	1949	1949	0
14	20240319	183000	276757790	1949	1949	1949	1949	0
15	20240319	182900	276757790	1949	1949	1949	1949	0
16	20240319	182800	276757790	1949	1949	1949	1949	0
17	20240319	182700	276757790	1949	1949	1949	1949	0
18	20240319	182600	276757790	1949	1949	1949	1949	0
19	20240319	182500	276757790	1949	1949	1949	1949	0
20	20240319	182400	276757790	1949	1949	1949	1949	0
21	20240319	182300	276757790	1949	1949	1949	1949	0
22	20240319	182200	276757790	1949	1949	1949	1949	0
23	20240319	182100	276757790	1949	1949	1949	1949	0
24	20240319	182000	276757790	1949	1949	1949	1949	0
25	20240319	181900	276757790	1949	1949	1949	1949	0
26	20240319	181800	276757790	1949	1949	1949	1949	0
27	20240319	181700	276757790	1949	1949	1949	1949	0
28	20240319	181600	276757790	1949	1949	1949	1949	0
29	20240319	181500	276757790	1949	1949	1949	1949	0
30	20240319	181400	276757790	1949	1949	1949	1949	0
31	20240319	181300	276757790	1949	1949	1949	1949	0
32	20240319	181200	276757790	1949	1949	1949	1949	4954
33	20240319	181100	276757790	1949	1949	1949	1949	0
34	20240319	181000	276757790	1949	1949	1949	1949	0
35	20240319	180900	276757790	1949	1949	1949	1949	0
36	20240319	180800	276757790	1949	1949	1949	1949	0
37	20240319	180700	276757790	1949	1949	1949	1949	0
38	20240319	180600	276757790	1949	1949	1949	1949	0
39	20240319	180500	276757790	1949	1949	1949	1949	0
40	20240319	180400	276757790	1949	1949	1949	1949	0
41	20240319	180300	276757790	1949	1949	1949	1949	0
42	20240319	180200	276757790	1949	1949	1949	1949	0
43	20240319	180100	276757790	1949	1949	1949	1949	0
44	20240319	180000	276757790	1949	1949	1949	1949	0
45	20240319	175900	276757790	1949	1949	1949	1949	0
46	20240319	175800	276757790	1949	1949	1949	1949	0
47	20240319	175700	276757790	1949	1949	1949	1949	0
48	20240319	175600	276757790	1949	1949	1949	1949	0
49	20240319	175500	276757790	1949	1949	1949	1949	0
50	20240319	175400	276757790	1949	1949	1949	1949	0
51	20240319	175300	276757790	1949	1949	1949	1949	0
52	20240319	175200	276757790	1949	1949	1949	1949	0
53	20240319	175100	276757790	1949	1949	1949	1949	0
54	20240319	175000	276757790	1949	1949	1949	1949	0
55	20240319	174900	276757790	1949	1949	1949	1949	0
56	20240319	174800	276757790	1949	1949	1949	1949	0
57	20240319	174700	276757790	1949	1949	1949	1949	0
58	20240319	174600	276757790	1949	1949	1949	1949	0
59	20240319	174500	276757790	1949	1949	1949	1949	0
60	20240319	174400	276757790	1949	1949	1949	1949	0
61	20240319	174300	276757790	1949	1949	1949	1949	0
62	20240319	174200	276757790	1949	1949	1949	1949	4954
63	20240319	174100	276757790	1949	1949	1949	1949	0
64	20240319	174000	276757790	1949	1949	1949	1949	0
65	20240319	173900	276757790	1949	1949	1949	1949	0
66	20240319	173800	276757790	1949	1949	1949	1949	0
67	20240319	173700	276757790	1949	1949	1949	1949	0
68	20240319	173600	276757790	1949	1949	1949	1949	0
69	20240319	173500	276757790	1949	1949	1949	1949	0
70	20240319	173400	276757790	1949	1949	1949	1949	0
71	20240319	173300	276757790	1949	1949	1949	1949	0
72	20240319	173200	276757790	1949	1949	1949	1949	0
73	20240319	173100	276757790	1949	1949	1949	1949	0
74	20240319	173000	276757790	1949	1949	1949	1949	0
75	20240319	172900	276757790	1949	1949	1949	1949	0
76	20240319	172800	276757790	1949	1949	1949	1949	0
77	20240319	172700	276757790	1949	1949	1949	1949	0
78	20240319	172600	276757790	1949	1949	1949	1949	0
79	20240319	172500	276757790	1949	1949	1949	1949	0
80	20240319	172400	276757790	1949	1949	1949	1949	0
81	20240319	172300	276757790	1949	1949	1949	1949	0
82	20240319	172200	276757790	1949	1949	1949	1949	0
83	20240319	172100	276757790	1949	1949	1949	1949	0
84	20240319	172000	276757790	1949	1949	1949	1949	0
85	20240319	171900	276757790	1949	1949	1949	1949	0
86	20240319	171800	276757790	1949	1949	1949	1949	0
87	20240319	171700	276757790	1949	1949	1949	1949	0
88	20240319	171600	276757790	1949	1949	1949	1949	0
89	20240319	171500	276757790	1949	1949	1949	1949	0
90	20240319	171400	276757790	1949	1949	1949	1949	0
91	20240319	171300	276757790	1949	1949	1949	1949	0
92	20240319	171200	276757790	1949	1949	1949	1949	4954
93	20240319	171100	276757790	1949	1949	1949	1949	0
94	20240319	171000	276757790	1949	1949	1949	1949	0
95	20240319	170900	276757790	1949	1949	1949	1949	0
96	20240319	170800	276757790	1949	1949	1949	1949	0
97	20240319	170700	276757790	1949	1949	1949	1949	0
98	20240319	170600	276757790	1949	1949	1949	1949	0
99	20240319	170500	276757790	1949	1949	1949	1949	0
100	20240319	170400	276757790	1949	1949	1949	1949	0
101	20240319	170300	276757790	1949	1949	1949	1949	0
102	20240319	170200	276757790	1949	1949	1949	1949	0
103	20240319	170100	276757790	1949	1949	1949	1949	0
104	20240319	170000	276757790	1949	1949	1949	1949	0
105	20240319	165900	276757790	1949	1949	1949	1949	0
106	20240319	165800	276757790	1949	1949	1949	1949	0
107	20240319	165700	276757790	1949	1949	1949	1949	0
108	20240319	165600	276757790	1949	1949	1949	1949	0
109	20240319	165500	276757790	1949	1949	1949	1949	0
110	20240319	165400	276757790	1949	1949	1949	1949	0
111	20240319	165300	276757790	1949	1949	1949	1949	0
112	20240319	165200	276757790	1949	1949	1949	1949	0
113	20240319	165100	276757790	1949	1949	1949	1949	0
114	20240319	165000	276757790	1949	1949	1949	1949	0
115	20240319	164900	276757790	1949	1949	1949	1949	0
116	20240319	164800	276757790	1949	1949	1949	1949	0
117	20240319	164700	276757790	1949	1949	1949	1949	0
118	20240319	164600	276757790	1949	1949	1949	1949	0
119	20240319	164500	276757790	1949	1949	1949	1949	0
120	20240319	164400	276757790	1949	1949	1949	1949	0
121	20240319	164300	276757790	1949	1949	1949	1949	0
122	20240319	164200	276757790	1949	1949	1949	1949	4954
123	20240319	164100	276757790	1949	1949	1949	1949	0
124	20240319	164000	276757790	1949	1949	1949	1949	0
125	20240319	163900	276757790	1949	1949	1949	1949	0
126	20240319	163800	276757790	1949	1949	1949	1949	0
127	20240319	163700	276757790	1949	1949	1949	1949	0
128	20240319	163600	276757790	1949	1949	1949	1949	0
129	20240319	163500	276757790	1949	1949	1949	1949	0
130	20240319	163400	276757790	1949	1949	1949	1949	0
131	20240319	163300	276757790	1949	1949	1949	1949	0
132	20240319	163200	276757790	1949	1949	1949	1949	0
133	20240319	163100	276757790	1949	1949	1949	1949	0
134	20240319	163000	276757790	1949	1949	1949	1949	0
135	20240319	162900	276757790	1949	1949	1949	1949	0
136	20240319	162800	276757790	1949	1949	1949	1949	0
137	20240319	162700	276757790	1949	1949	1949	1949	0
138	20240319	162600	276757790	1949	1949	1949	1949	0
139	20240319	162500	276757790	1949	1949	1949	1949	0
140	20240319	162400	276757790	1949	1949	1949	1949	0
141	20240319	162300	276757790	1949	1949	1949	1949	0
142	20240319	162200	276757790	1949	1949	1949	1949	0
143	20240319	162100	276757790	1949	1949	1949	1949	0
144	20240319	162000	276757790	1949	1949	1949	1949	0
145	20240319	161900	276757790	1949	1949	1949	1949	0
146	20240319	161800	276757790	1949	1949	1949	1949	0
147	20240319	161700	276757790	1949	1949	1949	1949	0
148	20240319	161600	276757790	1949	1949	1949	1949	0
149	20240319	161500	276757790	1949	1949	1949	1949	0
150	20240319	161400	276757790	1949	1949	1949	1949	0
151	20240319	161300	276757790	1949	1949	1949	1949	0
152	20240319	161200	276757790	1949	1949	1949	1949	4954
153	20240319	161100	276757790	1949	1949	1949	1949	0
154	20240319	161000	276757790	1949	1949	1949	1949	0
155	20240319	160900	276757790	1949	1949	1949	1949	0
156	20240319	160800	276757790	1949	1949	1949	1949	0
157	20240319	160700	276757790	1949	1949	1949	1949	0
158	20240319	160600	276757790	1949	1949	1949	1949	0
159	20240319	160500	276757790	1949	1949	1949	1949	0
160	20240319	160400	276757790	1949	1949	1949	1949	0
161	20240319	160300	276757790	1949	1949	1949	1949	0
162	20240319	160200	276757790	1949	1949	1949	1949	0
163	20240319	160100	276757790	1949	1949	1949	1949	0
164	20240319	160000	276757790	1949	1949	1949	1949	0
165	20240319	155900	276757790	1949	1949	1949	1949	0
166	20240319	155800	276757790	1949	1949	1949	1949	0
167	20240319	155700	276757790	1949	1949	1949	1949	0
168	20240319	155600	276757790	1949	1949	1949	1949	0
169	20240319	155500	276757790	1949	1949	1949	1949	0
170	20240319	155400	276757790	1949	1949	1949	1949	0
171	20240319	155300	276757790	1949	1949	1949	1949	0
172	20240319	155200	276757790	1949	1949	1949	1949	0
173	20240319	155100	276757790	1949	1949	1949	1949	0
174	20240319	155000	276757790	1949	1949	1949	1949	0
175	20240319	154900	276757790	1949	1949	1949	1949	0
176	20240319	154800	276757790	1949	1949	1949	1949	0
177	20240319	154700	276757790	1949	1949	1949	1949	0
178	20240319	154600	276757790	1949	1949	1949	1949	0
179	20240319	154500	276757790	1949	1949	1949	1949	0
180	20240319	154400	276757790	1949	1949	1949	1949	0
181	20240319	154300	276757790	1949	1949	1949	1949	0
182	20240319	154200	276757790	1949	1949	1949	1949	4954
183	20240319	154100	276757790	1949	1949	1949	1949	0
184	20240319	154000	276757790	1949	1949	1949	1949	0
185	20240319	153900	276757790	1949	1949	1949	1949	0
186	20240319	153800	276757790	1949	1949	1949	1949	0
187	20240319	153700	276757790	1949	1949	1949	1949	0
188	20240319	153600	276757790	1949	1949	1949	1949	0
189	20240319	153500	276757790	1949	1949	1949	1949	0
190	20240319	153400	276757790	1949	1949	1949	1949	0
191	20240319	153300	276757790	1949	1949	1949	1949	0
192	20240319	153200	276757790	1949	1949	1949	1949	0
193	20240319	153100	276757790	1949	1949	1949	1949	0
194	20240319	153000	276757790	1949	1949	1949	1949	4954
195	20240319	152900	267102444	1956	1956	1956	1956	0
196	20240319	152800	267102444	1956	1956	1956	1956	0
197	20240319	152700	267102444	1956	1956	1956	1956	0
198	20240319	152600	267102444	1956	1956	1956	1956	0
199	20240319	152500	267102444	1956	1956	1956	1956	0
200	20240319	152400	267102444	1956	1956	1956	1956	0
201	20240319	152300	267102444	1956	1956	1956	1956	0
202	20240319	152200	267102444	1956	1956	1956	1956	0
203	20240319	152100	267102444	1956	1956	1956	1956	0
204	20240319	152000	267102444	1956	1956	1956	1956	0
205	20240319	151900	267102444	1956	1956	1956	1956	0
206	20240319	151800	267102444	1956	1956	1956	1956	0
207	20240319	151700	267102444	1956	1956	1956	1956	0
208	20240319	151600	267102444	1956	1956	1956	1953	40
209	20240319	151500	267024219	1956	1955	1956	1950	126
210	20240319	151400	266777932	1955	1955	1955	1955	1
211	20240319	151300	266775977	1950	1955	1955	1950	76
212	20240319	151200	266627547	1950	1954	1955	1950	526
213	20240319	151100	265601788	1955	1955	1955	1955	25
214	20240319	151000	265552913	1955	1950	1955	1950	578
215	20240319	150900	264425558	1955	1955	1955	1955	0
216	20240319	150800	264425558	1955	1950	1955	1950	822
217	20240319	150700	262822653	1950	1952	1952	1950	200
218	20240319	150600	262432548	1956	1956	1956	1956	0
219	20240319	150500	262432548	1956	1956	1956	1956	0
220	20240319	150400	262432548	1956	1956	1956	1956	2
221	20240319	150300	262428636	1953	1953	1953	1953	10
222	20240319	150200	262409106	1956	1956	1956	1956	0
223	20240319	150100	262409106	1956	1956	1956	1956	10
224	20240319	150000	262389546	1956	1956	1956	1956	300
225	20240319	145900	261802746	1956	1956	1956	1956	0
226	20240319	145800	261802746	1956	1956	1956	1956	0
227	20240319	145700	261802746	1956	1956	1956	1956	2
228	20240319	145600	261798834	1956	1956	1956	1956	30
229	20240319	145500	261740154	1956	1956	1956	1956	0
230	20240319	145400	261740154	1956	1956	1956	1956	4
231	20240319	145300	261732330	1956	1956	1956	1956	0
232	20240319	145200	261732330	1956	1956	1956	1956	0
233	20240319	145100	261732330	1956	1956	1956	1956	0
234	20240319	145000	261732330	1956	1956	1956	1956	0
235	20240319	144900	261732330	1956	1955	1956	1955	51
236	20240319	144800	261632624	1949	1949	1949	1949	50
237	20240319	144700	261535174	1949	1955	1955	1949	751
238	20240319	144600	260071008	1954	1954	1954	1954	51
239	20240319	144500	259971354	1954	1954	1954	1954	585
240	20240319	144400	258828264	1951	1951	1951	1951	5
241	20240319	144300	258818509	1950	1951	1951	1950	869
242	20240319	144200	257123669	1951	1951	1951	1951	10
243	20240319	144100	257104159	1950	1950	1950	1950	0
244	20240319	144000	257104159	1950	1950	1950	1950	1
245	20240319	143900	257102209	1959	1959	1959	1959	0
246	20240319	143800	257102209	1959	1959	1959	1959	0
247	20240319	143700	257102209	1959	1952	1959	1950	4328
248	20240319	143600	248660279	1953	1953	1953	1953	50
249	20240319	143500	248562629	1953	1953	1953	1953	10
250	20240319	143400	248543099	1951	1953	1953	1951	1400
251	20240319	143300	245810382	1953	1961	1961	1953	37
252	20240319	143200	245737833	1961	1960	1961	1960	500
253	20240319	143100	244757434	1951	1951	1951	1951	32
254	20240319	143000	244695002	1949	1949	1949	1949	74
255	20240319	142900	244550776	1949	1955	1962	1949	4937
256	20240319	142800	234921055	1964	1958	1967	1958	1158
257	20240319	142700	232651370	1958	1970	1970	1951	7843
258	20240319	142600	217345004	1966	1979	1979	1950	4405
259	20240319	142500	208668468	1983	1991	1991	1980	5666
260	20240319	142400	197416928	1991	1982	1991	1982	1632
261	20240319	142300	194170011	1992	1996	1998	1983	7447
262	20240319	142200	179346242	1997	1985	1997	1977	18528
263	20240319	142100	142523255	1977	1971	1987	1971	320
264	20240319	142000	141887629	1983	1992	1992	1971	1117
265	20240319	141900	139681934	1992	1995	1995	1977	5240
266	20240319	141800	129231851	1995	1985	1998	1976	11681
267	20240319	141700	106029436	1979	1951	1985	1951	17984
268	20240319	141600	70757227	1952	1952	1952	1952	0
269	20240319	141500	70757227	1952	1951	1952	1951	51
270	20240319	141400	70657677	1952	1952	1952	1952	0
271	20240319	141300	70657677	1952	1952	1952	1952	0
272	20240319	141200	70657677	1952	1952	1952	1952	0
273	20240319	141100	70657677	1952	1952	1952	1952	1
274	20240319	141000	70655725	1945	1945	1945	1945	0
275	20240319	140900	70655725	1945	1945	1945	1945	0
276	20240319	140800	70655725	1945	1945	1945	1945	500
277	20240319	140700	69683225	1952	1952	1952	1952	0
278	20240319	140600	69683225	1952	1952	1952	1952	10
279	20240319	140500	69663705	1953	1953	1953	1953	0
280	20240319	140400	69663705	1953	1953	1953	1953	0
281	20240319	140300	69663705	1953	1953	1953	1953	0
282	20240319	140200	69663705	1953	1953	1953	1953	0
283	20240319	140100	69663705	1953	1953	1953	1953	0
284	20240319	140000	69663705	1953	1953	1953	1953	0
285	20240319	135900	69663705	1953	1953	1953	1953	0
286	20240319	135800	69663705	1953	1952	1953	1952	2
287	20240319	135700	69659800	1953	1953	1953	1953	0
288	20240319	135600	69659800	1953	1953	1953	1953	0
289	20240319	135500	69659800	1953	1953	1953	1953	0
290	20240319	135400	69659800	1953	1952	1953	1952	25
291	20240319	135300	69610976	1954	1954	1954	1954	0
292	20240319	135200	69610976	1954	1954	1954	1954	0
293	20240319	135100	69610976	1954	1954	1954	1954	0
294	20240319	135000	69610976	1954	1954	1954	1954	0
295	20240319	134900	69610976	1954	1954	1954	1954	0
296	20240319	134800	69610976	1954	1954	1954	1954	0
297	20240319	134700	69610976	1954	1954	1954	1954	0
298	20240319	134600	69610976	1954	1954	1954	1954	0
299	20240319	134500	69610976	1954	1954	1954	1954	0
300	20240319	134400	69610976	1954	1954	1954	1954	0
301	20240319	134300	69610976	1954	1953	1954	1953	2
302	20240319	134200	69607069	1944	1944	1944	1944	0
303	20240319	134100	69607069	1944	1944	1944	1944	14
304	20240319	134000	69579853	1944	1944	1944	1944	221
305	20240319	133900	69150229	1944	1944	1944	1944	230
306	20240319	133800	68703109	1944	1944	1944	1944	10
307	20240319	133700	68683669	1954	1954	1954	1954	0
308	20240319	133600	68683669	1954	1954	1954	1954	0
309	20240319	133500	68683669	1954	1954	1954	1954	0
310	20240319	133400	68683669	1954	1943	1954	1943	100
311	20240319	133300	68489314	1943	1943	1943	1943	100
312	20240319	133200	68295014	1943	1949	1949	1943	341
313	20240319	133100	67632048	1950	1950	1950	1950	0
314	20240319	133000	67632048	1950	1950	1950	1950	0
315	20240319	132900	67632048	1950	1950	1950	1950	14
316	20240319	132800	67604748	1951	1951	1951	1951	4
317	20240319	132700	67596944	1952	1952	1952	1952	100
318	20240319	132600	67401744	1952	1952	1952	1952	12
319	20240319	132500	67378320	1952	1952	1952	1952	0
320	20240319	132400	67378320	1952	1952	1952	1952	0
321	20240319	132300	67378320	1952	1952	1952	1952	11
322	20240319	132200	67356848	1953	1953	1953	1953	0
323	20240319	132100	67356848	1953	1953	1953	1953	0
324	20240319	132000	67356848	1953	1953	1953	1953	0
325	20240319	131900	67356848	1953	1953	1953	1953	0
326	20240319	131800	67356848	1953	1953	1953	1953	0
327	20240319	131700	67356848	1953	1953	1953	1953	587
328	20240319	131600	66210437	1953	1953	1953	1953	0
329	20240319	131500	66210437	1953	1952	1953	1952	4
330	20240319	131400	66202628	1952	1952	1952	1952	0
331	20240319	131300	66202628	1952	1952	1952	1952	5
332	20240319	131200	66192868	1952	1952	1952	1952	200
333	20240319	131100	65802468	1952	1952	1952	1952	0
334	20240319	131000	65802468	1952	1952	1952	1952	0
335	20240319	130900	65802468	1952	1952	1952	1952	0
336	20240319	130800	65802468	1952	1952	1952	1952	50
337	20240319	130700	65704868	1953	1953	1953	1953	0
338	20240319	130600	65704868	1953	1953	1953	1953	0
339	20240319	130500	65704868	1953	1953	1953	1953	0
340	20240319	130400	65704868	1953	1953	1953	1953	0
341	20240319	130300	65704868	1953	1953	1953	1953	0
342	20240319	130200	65704868	1953	1950	1953	1950	256
343	20240319	130100	65205068	1950	1950	1950	1950	0
344	20240319	130000	65205068	1950	1950	1950	1950	256
345	20240319	125900	64705868	1950	1950	1950	1950	0
346	20240319	125800	64705868	1950	1950	1950	1950	0
347	20240319	125700	64705868	1950	1950	1950	1950	1
348	20240319	125600	64703918	1944	1944	1944	1944	42
349	20240319	125500	64622270	1944	1944	1944	1944	0
350	20240319	125400	64622270	1944	1944	1944	1944	0
351	20240319	125300	64622270	1944	1944	1944	1944	0
352	20240319	125200	64622270	1944	1943	1944	1943	50
353	20240319	125100	64525080	1943	1943	1943	1943	100
354	20240319	125000	64330780	1944	1944	1944	1944	0
355	20240319	124900	64330780	1944	1944	1944	1944	0
356	20240319	124800	64330780	1944	1944	1944	1944	35
357	20240319	124700	64262740	1944	1944	1944	1944	0
358	20240319	124600	64262740	1944	1944	1944	1944	0
359	20240319	124500	64262740	1944	1944	1944	1944	0
360	20240319	124400	64262740	1944	1944	1944	1944	1
361	20240319	124300	64260796	1935	1935	1935	1935	0
362	20240319	124200	64260796	1935	1935	1935	1935	0
363	20240319	124100	64260796	1935	1935	1935	1935	0
364	20240319	124000	64260796	1935	1935	1935	1935	1
365	20240319	123900	64258861	1944	1943	1944	1943	71
366	20240319	123800	64120838	1934	1934	1934	1934	0
367	20240319	123700	64120838	1934	1934	1934	1934	0
368	20240319	123600	64120838	1934	1937	1937	1934	1320
369	20240319	123500	61565574	1937	1937	1937	1937	16
370	20240319	123400	61534582	1937	1942	1942	1937	4019
371	20240319	123300	53737695	1941	1941	1941	1941	0
372	20240319	123200	53737695	1941	1941	1941	1941	0
373	20240319	123100	53737695	1941	1941	1941	1941	10
374	20240319	123000	53718285	1941	1942	1942	1941	405
375	20240319	122900	52932170	1942	1942	1942	1942	500
376	20240319	122800	51961170	1942	1942	1942	1942	350
377	20240319	122700	51281470	1942	1942	1942	1942	0
378	20240319	122600	51281470	1942	1942	1942	1942	504
379	20240319	122500	50302702	1942	1943	1943	1942	1163
380	20240319	122400	48044135	1944	1945	1945	1944	123
381	20240319	122300	47805020	1945	1945	1945	1945	44
382	20240319	122200	47719440	1956	1956	1956	1956	0
383	20240319	122100	47719440	1956	1956	1956	1956	0
384	20240319	122000	47719440	1956	1956	1956	1956	1
385	20240319	121900	47717484	1956	1956	1956	1956	0
386	20240319	121800	47717484	1956	1956	1956	1956	1
387	20240319	121700	47715528	1946	1946	1946	1946	0
388	20240319	121600	47715528	1946	1950	1950	1946	1557
389	20240319	121500	44683409	1956	1956	1956	1956	0
390	20240319	121400	44683409	1956	1956	1956	1956	1
391	20240319	121300	44681453	1958	1958	1958	1958	0
392	20240319	121200	44681453	1958	1958	1958	1958	0
393	20240319	121100	44681453	1958	1957	1958	1957	26
394	20240319	121000	44630546	1958	1958	1958	1958	0
395	20240319	120900	44630546	1958	1958	1958	1958	0
396	20240319	120800	44630546	1958	1957	1958	1957	2
397	20240319	120700	44626631	1949	1949	1949	1949	0
398	20240319	120600	44626631	1949	1949	1949	1949	0
399	20240319	120500	44626631	1949	1955	1956	1949	47
400	20240319	120400	44534981	1950	1959	1959	1950	1991
401	20240319	120300	40652514	1951	1954	1954	1951	1625
402	20240319	120200	37481581	1959	1959	1959	1959	0
403	20240319	120100	37481581	1959	1959	1959	1959	0
404	20240319	120000	37481581	1959	1959	1959	1959	1
405	20240319	115900	37479622	1959	1959	1959	1959	0
406	20240319	115800	37479622	1959	1959	1959	1959	1
407	20240319	115700	37477663	1954	1954	1954	1954	0
408	20240319	115600	37477663	1954	1954	1954	1954	71
409	20240319	115500	37338929	1954	1954	1954	1954	0
410	20240319	115400	37338929	1954	1954	1954	1954	0
411	20240319	115300	37338929	1954	1956	1956	1954	713
412	20240319	115200	35945302	1957	1958	1958	1957	130
413	20240319	115100	35690864	1958	1958	1958	1958	100
414	20240319	115000	35495064	1960	1960	1960	1960	301
415	20240319	114900	34905104	1960	1960	1960	1960	300
416	20240319	114800	34317104	1958	1958	1958	1958	0
417	20240319	114700	34317104	1958	1958	1958	1958	0
418	20240319	114600	34317104	1958	1958	1958	1958	0
419	20240319	114500	34317104	1958	1958	1958	1958	0
420	20240319	114400	34317104	1958	1958	1958	1958	360
421	20240319	114300	33612224	1960	1960	1960	1960	0
422	20240319	114200	33612224	1960	1960	1960	1960	1
423	20240319	114100	33610264	1960	1960	1960	1960	14
424	20240319	114000	33582824	1960	1960	1960	1960	0
425	20240319	113900	33582824	1960	1960	1960	1960	0
426	20240319	113800	33582824	1960	1960	1960	1960	2
427	20240319	113700	33578904	1960	1960	1960	1960	2
428	20240319	113600	33574984	1958	1958	1958	1958	0
429	20240319	113500	33574984	1958	1958	1958	1958	0
430	20240319	113400	33574984	1958	1958	1958	1958	0
431	20240319	113300	33574984	1958	1958	1958	1958	0
432	20240319	113200	33574984	1958	1958	1958	1958	0
433	20240319	113100	33574984	1958	1958	1958	1958	0
434	20240319	113000	33574984	1958	1958	1958	1958	0
435	20240319	112900	33574984	1958	1958	1958	1958	0
436	20240319	112800	33574984	1958	1958	1958	1958	2
437	20240319	112700	33571068	1959	1959	1959	1959	0
438	20240319	112600	33571068	1959	1959	1959	1959	0
439	20240319	112500	33571068	1959	1959	1959	1959	2
440	20240319	112400	33567150	1960	1960	1960	1960	0
441	20240319	112300	33567150	1960	1960	1960	1960	1
442	20240319	112200	33565190	1960	1960	1960	1960	0
443	20240319	112100	33565190	1960	1960	1960	1960	0
444	20240319	112000	33565190	1960	1960	1960	1960	0
445	20240319	111900	33565190	1960	1960	1960	1960	0
446	20240319	111800	33565190	1960	1960	1960	1960	0
447	20240319	111700	33565190	1960	1960	1960	1960	0
448	20240319	111600	33565190	1960	1960	1960	1960	1
449	20240319	111500	33563230	1957	1957	1957	1957	0
450	20240319	111400	33563230	1957	1957	1957	1957	0
451	20240319	111300	33563230	1957	1957	1957	1957	200
452	20240319	111200	33171830	1956	1956	1956	1956	0
453	20240319	111100	33171830	1956	1957	1957	1956	3803
454	20240319	111000	25729362	1960	1960	1960	1960	0
455	20240319	110900	25729362	1960	1960	1960	1960	1
456	20240319	110800	25727402	1957	1957	1957	1957	500
457	20240319	110700	24748902	1957	1959	1959	1957	200
458	20240319	110600	24357434	1960	1960	1960	1960	0
459	20240319	110500	24357434	1960	1960	1960	1960	0
460	20240319	110400	24357434	1960	1960	1960	1960	0
461	20240319	110300	24357434	1960	1960	1960	1960	0
462	20240319	110200	24357434	1960	1960	1960	1960	0
463	20240319	110100	24357434	1960	1960	1960	1960	0
464	20240319	110000	24357434	1960	1960	1960	1960	0
465	20240319	105900	24357434	1960	1960	1960	1960	100
466	20240319	105800	24161434	1960	1960	1960	1960	0
467	20240319	105700	24161434	1960	1960	1960	1960	146
468	20240319	105600	23875274	1960	1960	1960	1960	0
469	20240319	105500	23875274	1960	1960	1960	1960	0
470	20240319	105400	23875274	1960	1960	1960	1960	10
471	20240319	105300	23855674	1960	1960	1960	1960	21
472	20240319	105200	23814514	1959	1959	1959	1959	103
473	20240319	105100	23612737	1959	1958	1959	1958	70
474	20240319	105000	23475669	1958	1958	1958	1958	0
475	20240319	104900	23475669	1958	1958	1958	1958	0
476	20240319	104800	23475669	1958	1958	1958	1958	0
477	20240319	104700	23475669	1958	1958	1958	1958	50
478	20240319	104600	23377769	1957	1957	1957	1957	578
479	20240319	104500	22246623	1957	1957	1957	1957	0
480	20240319	104400	22246623	1957	1957	1957	1957	18
481	20240319	104300	22211397	1957	1957	1957	1957	0
482	20240319	104200	22211397	1957	1957	1957	1957	1
483	20240319	104100	22209440	1956	1956	1956	1956	0
484	20240319	104000	22209440	1956	1956	1956	1956	0
485	20240319	103900	22209440	1956	1956	1956	1956	0
486	20240319	103800	22209440	1956	1956	1956	1956	0
487	20240319	103700	22209440	1956	1956	1956	1956	0
488	20240319	103600	22209440	1956	1956	1956	1956	82
489	20240319	103500	22049048	1956	1956	1956	1956	0
490	20240319	103400	22049048	1956	1956	1956	1956	0
491	20240319	103300	22049048	1956	1956	1956	1956	0
492	20240319	103200	22049048	1956	1956	1956	1956	10
493	20240319	103100	22029488	1956	1956	1956	1956	18
494	20240319	103000	21994280	1956	1956	1956	1956	0
495	20240319	102900	21994280	1956	1956	1956	1956	233
496	20240319	102800	21538532	1956	1956	1956	1956	10
497	20240319	102700	21518972	1957	1957	1957	1957	5
498	20240319	102600	21509187	1957	1957	1957	1957	0
499	20240319	102500	21509187	1957	1957	1957	1957	0
500	20240319	102400	21509187	1957	1957	1957	1957	25
501	20240319	102300	21460262	1957	1955	1957	1955	202
502	20240319	102200	21065243	1955	1955	1955	1955	11
503	20240319	102100	21043738	1956	1956	1956	1956	10
504	20240319	102000	21024178	1955	1955	1955	1955	100
505	20240319	101900	20828678	1955	1955	1955	1955	36
506	20240319	101800	20758298	1960	1960	1960	1960	996
507	20240319	101700	18806138	1960	1961	1962	1960	27
508	20240319	101600	18753182	1961	1961	1961	1961	30
509	20240319	101500	18694352	1961	1961	1961	1961	0
510	20240319	101400	18694352	1961	1961	1961	1961	0
511	20240319	101300	18694352	1961	1961	1961	1961	4
512	20240319	101200	18686508	1961	1961	1961	1961	0
513	20240319	101100	18686508	1961	1961	1961	1961	0
514	20240319	101000	18686508	1961	1961	1961	1961	0
515	20240319	100900	18686508	1961	1958	1961	1958	4094
516	20240319	100800	10670312	1958	1958	1958	1958	545
517	20240319	100700	9603202	1958	1958	1958	1958	395
518	20240319	100600	8829792	1958	1958	1958	1958	1
519	20240319	100500	8827834	1958	1958	1958	1958	281
520	20240319	100400	8277636	1958	1958	1958	1958	0
521	20240319	100300	8277636	1958	1958	1958	1958	0
522	20240319	100200	8277636	1958	1958	1958	1958	201
523	20240319	100100	7884078	1958	1958	1958	1958	0
524	20240319	100000	7884078	1958	1958	1958	1958	0
525	20240319	095900	7884078	1958	1958	1958	1958	0
526	20240319	095800	7884078	1958	1958	1958	1958	0
527	20240319	095700	7884078	1958	1958	1958	1958	55
528	20240319	095600	7776388	1958	1958	1958	1958	756
529	20240319	095500	6296140	1958	1958	1958	1958	0
530	20240319	095400	6296140	1958	1958	1958	1958	0
531	20240319	095300	6296140	1958	1957	1958	1957	305
532	20240319	095200	5698959	1958	1958	1958	1958	45
533	20240319	095100	5610849	1958	1957	1958	1957	4
534	20240319	095000	5603019	1957	1957	1958	1957	13
535	20240319	094900	5577574	1958	1958	1958	1958	0
536	20240319	094800	5577574	1958	1958	1958	1958	0
537	20240319	094700	5577574	1958	1958	1958	1958	0
538	20240319	094600	5577574	1958	1958	1958	1958	1
539	20240319	094500	5575616	1959	1959	1959	1959	0
540	20240319	094400	5575616	1959	1959	1959	1959	0
541	20240319	094300	5575616	1959	1958	1959	1958	2
542	20240319	094200	5571699	1959	1952	1963	1950	673
543	20240319	094100	4258606	1953	1953	1953	1953	273
544	20240319	094000	3725437	1963	1963	1963	1963	0
545	20240319	093900	3725437	1963	1953	1963	1953	116
546	20240319	093800	3498629	1954	1954	1954	1954	667
547	20240319	093700	2195311	1964	1964	1964	1964	0
548	20240319	093600	2195311	1964	1964	1964	1964	0
549	20240319	093500	2195311	1964	1964	1964	1964	0
550	20240319	093400	2195311	1964	1964	1964	1964	0
551	20240319	093300	2195311	1964	1964	1964	1964	0
552	20240319	093200	2195311	1964	1963	1964	1963	5
553	20240319	093100	2185495	1953	1953	1953	1953	0
554	20240319	093000	2185495	1953	1964	1964	1953	131
555	20240319	092900	1929422	1964	1964	1964	1964	20
556	20240319	092800	1890142	1964	1964	1964	1964	0
557	20240319	092700	1890142	1964	1964	1964	1964	0
558	20240319	092600	1890142	1964	1956	1964	1953	18
559	20240319	092500	1854954	1964	1964	1964	1964	0
560	20240319	092400	1854954	1964	1964	1964	1964	0
561	20240319	092300	1854954	1964	1964	1964	1964	1
562	20240319	092200	1852990	1953	1960	1960	1953	310
563	20240319	092100	1247347	1964	1964	1964	1964	0
564	20240319	092000	1247347	1964	1964	1964	1964	0
565	20240319	091900	1247347	1964	1964	1964	1964	0
566	20240319	091800	1247347	1964	1955	1964	1955	18
567	20240319	091700	1212140	1964	1964	1964	1964	0
568	20240319	091600	1212140	1964	1964	1964	1955	19
569	20240319	091500	1174905	1953	1952	1953	1952	158
570	20240319	091400	866342	1953	1955	1955	1953	353
571	20240319	091300	176611	1964	1963	1964	1963	51
572	20240319	091200	76497	1964	1964	1964	1964	0
573	20240319	091100	76497	1964	1955	1964	1955	12
574	20240319	091000	53028	1965	1965	1965	1965	0
575	20240319	090900	53028	1965	1965	1965	1965	0
576	20240319	090800	53028	1965	1965	1965	1965	4
577	20240319	090700	45168	1955	1955	1955	1955	1
578	20240319	090600	43213	1965	1963	1965	1963	2
579	20240319	090500	39285	1963	1962	1963	1962	10
580	20240319	090400	19660	1966	1966	1966	1966	0
581	20240319	090300	19660	1966	1966	1966	1966	0
582	20240319	090200	19660	1966	1966	1966	1966	0
583	20240319	090100	19660	1966	1966	1966	1966	0
584	20240319	090000	19660	1966	1966	1966	1966	10