KissMeData/090370/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	194000	57837263	1940	1940	1940	1940	278
3	20240326	193900	57837263	1940	1940	1940	1940	0
4	20240326	193800	57837263	1940	1940	1940	1940	0
5	20240326	193700	57837263	1940	1940	1940	1940	0
6	20240326	193600	57837263	1940	1940	1940	1940	0
7	20240326	193500	57837263	1940	1940	1940	1940	0
8	20240326	193400	57837263	1940	1940	1940	1940	0
9	20240326	193300	57837263	1940	1940	1940	1940	0
10	20240326	193200	57837263	1940	1940	1940	1940	0
11	20240326	193100	57837263	1940	1940	1940	1940	0
12	20240326	193000	57837263	1940	1940	1940	1940	0
13	20240326	192900	57837263	1940	1940	1940	1940	0
14	20240326	192800	57837263	1940	1940	1940	1940	0
15	20240326	192700	57837263	1940	1940	1940	1940	0
16	20240326	192600	57837263	1940	1940	1940	1940	0
17	20240326	192500	57837263	1940	1940	1940	1940	0
18	20240326	192400	57837263	1940	1940	1940	1940	0
19	20240326	192300	57837263	1940	1940	1940	1940	0
20	20240326	192200	57837263	1940	1940	1940	1940	0
21	20240326	192100	57837263	1940	1940	1940	1940	0
22	20240326	192000	57837263	1940	1940	1940	1940	0
23	20240326	191900	57837263	1940	1940	1940	1940	0
24	20240326	191800	57837263	1940	1940	1940	1940	0
25	20240326	191700	57837263	1940	1940	1940	1940	0
26	20240326	191600	57837263	1940	1940	1940	1940	0
27	20240326	191500	57837263	1940	1940	1940	1940	0
28	20240326	191400	57837263	1940	1940	1940	1940	0
29	20240326	191300	57837263	1940	1940	1940	1940	0
30	20240326	191200	57837263	1940	1940	1940	1940	0
31	20240326	191100	57837263	1940	1940	1940	1940	0
32	20240326	191000	57837263	1940	1940	1940	1940	278
33	20240326	190900	57837263	1940	1940	1940	1940	0
34	20240326	190800	57837263	1940	1940	1940	1940	0
35	20240326	190700	57837263	1940	1940	1940	1940	0
36	20240326	190600	57837263	1940	1940	1940	1940	0
37	20240326	190500	57837263	1940	1940	1940	1940	0
38	20240326	190400	57837263	1940	1940	1940	1940	0
39	20240326	190300	57837263	1940	1940	1940	1940	0
40	20240326	190200	57837263	1940	1940	1940	1940	0
41	20240326	190100	57837263	1940	1940	1940	1940	0
42	20240326	190000	57837263	1940	1940	1940	1940	0
43	20240326	185900	57837263	1940	1940	1940	1940	0
44	20240326	185800	57837263	1940	1940	1940	1940	0
45	20240326	185700	57837263	1940	1940	1940	1940	0
46	20240326	185600	57837263	1940	1940	1940	1940	0
47	20240326	185500	57837263	1940	1940	1940	1940	0
48	20240326	185400	57837263	1940	1940	1940	1940	0
49	20240326	185300	57837263	1940	1940	1940	1940	0
50	20240326	185200	57837263	1940	1940	1940	1940	0
51	20240326	185100	57837263	1940	1940	1940	1940	0
52	20240326	185000	57837263	1940	1940	1940	1940	0
53	20240326	184900	57837263	1940	1940	1940	1940	0
54	20240326	184800	57837263	1940	1940	1940	1940	0
55	20240326	184700	57837263	1940	1940	1940	1940	0
56	20240326	184600	57837263	1940	1940	1940	1940	0
57	20240326	184500	57837263	1940	1940	1940	1940	0
58	20240326	184400	57837263	1940	1940	1940	1940	0
59	20240326	184300	57837263	1940	1940	1940	1940	0
60	20240326	184200	57837263	1940	1940	1940	1940	0
61	20240326	184100	57837263	1940	1940	1940	1940	0
62	20240326	184000	57837263	1940	1940	1940	1940	278
63	20240326	183900	57837263	1940	1940	1940	1940	0
64	20240326	183800	57837263	1940	1940	1940	1940	0
65	20240326	183700	57837263	1940	1940	1940	1940	0
66	20240326	183600	57837263	1940	1940	1940	1940	0
67	20240326	183500	57837263	1940	1940	1940	1940	0
68	20240326	183400	57837263	1940	1940	1940	1940	0
69	20240326	183300	57837263	1940	1940	1940	1940	0
70	20240326	183200	57837263	1940	1940	1940	1940	0
71	20240326	183100	57837263	1940	1940	1940	1940	0
72	20240326	183000	57837263	1940	1940	1940	1940	0
73	20240326	182900	57837263	1940	1940	1940	1940	0
74	20240326	182800	57837263	1940	1940	1940	1940	0
75	20240326	182700	57837263	1940	1940	1940	1940	0
76	20240326	182600	57837263	1940	1940	1940	1940	0
77	20240326	182500	57837263	1940	1940	1940	1940	0
78	20240326	182400	57837263	1940	1940	1940	1940	0
79	20240326	182300	57837263	1940	1940	1940	1940	0
80	20240326	182200	57837263	1940	1940	1940	1940	0
81	20240326	182100	57837263	1940	1940	1940	1940	0
82	20240326	182000	57837263	1940	1940	1940	1940	0
83	20240326	181900	57837263	1940	1940	1940	1940	0
84	20240326	181800	57837263	1940	1940	1940	1940	0
85	20240326	181700	57837263	1940	1940	1940	1940	0
86	20240326	181600	57837263	1940	1940	1940	1940	0
87	20240326	181500	57837263	1940	1940	1940	1940	0
88	20240326	181400	57837263	1940	1940	1940	1940	0
89	20240326	181300	57837263	1940	1940	1940	1940	0
90	20240326	181200	57837263	1940	1940	1940	1940	0
91	20240326	181100	57837263	1940	1940	1940	1940	0
92	20240326	181000	57837263	1940	1940	1940	1940	278
93	20240326	180900	57837263	1940	1940	1940	1940	0
94	20240326	180800	57837263	1940	1940	1940	1940	0
95	20240326	180700	57837263	1940	1940	1940	1940	0
96	20240326	180600	57837263	1940	1940	1940	1940	0
97	20240326	180500	57837263	1940	1940	1940	1940	0
98	20240326	180400	57837263	1940	1940	1940	1940	0
99	20240326	180300	57837263	1940	1940	1940	1940	0
100	20240326	180200	57837263	1940	1940	1940	1940	0
101	20240326	180100	57837263	1940	1940	1940	1940	0
102	20240326	180000	57837263	1940	1940	1940	1940	0
103	20240326	175900	57837263	1940	1940	1940	1940	0
104	20240326	175800	57837263	1940	1940	1940	1940	0
105	20240326	175700	57837263	1940	1940	1940	1940	0
106	20240326	175600	57837263	1940	1940	1940	1940	0
107	20240326	175500	57837263	1940	1940	1940	1940	0
108	20240326	175400	57837263	1940	1940	1940	1940	0
109	20240326	175300	57837263	1940	1940	1940	1940	0
110	20240326	175200	57837263	1940	1940	1940	1940	0
111	20240326	175100	57837263	1940	1940	1940	1940	0
112	20240326	175000	57837263	1940	1940	1940	1940	0
113	20240326	174900	57837263	1940	1940	1940	1940	0
114	20240326	174800	57837263	1940	1940	1940	1940	0
115	20240326	174700	57837263	1940	1940	1940	1940	0
116	20240326	174600	57837263	1940	1940	1940	1940	0
117	20240326	174500	57837263	1940	1940	1940	1940	0
118	20240326	174400	57837263	1940	1940	1940	1940	0
119	20240326	174300	57837263	1940	1940	1940	1940	0
120	20240326	174200	57837263	1940	1940	1940	1940	0
121	20240326	174100	57837263	1940	1940	1940	1940	0
122	20240326	174000	57837263	1940	1940	1940	1940	278
123	20240326	173900	57837263	1940	1940	1940	1940	0
124	20240326	173800	57837263	1940	1940	1940	1940	0
125	20240326	173700	57837263	1940	1940	1940	1940	0
126	20240326	173600	57837263	1940	1940	1940	1940	0
127	20240326	173500	57837263	1940	1940	1940	1940	0
128	20240326	173400	57837263	1940	1940	1940	1940	0
129	20240326	173300	57837263	1940	1940	1940	1940	0
130	20240326	173200	57837263	1940	1940	1940	1940	0
131	20240326	173100	57837263	1940	1940	1940	1940	0
132	20240326	173000	57837263	1940	1940	1940	1940	0
133	20240326	172900	57837263	1940	1940	1940	1940	0
134	20240326	172800	57837263	1940	1940	1940	1940	0
135	20240326	172700	57837263	1940	1940	1940	1940	0
136	20240326	172600	57837263	1940	1940	1940	1940	0
137	20240326	172500	57837263	1940	1940	1940	1940	0
138	20240326	172400	57837263	1940	1940	1940	1940	0
139	20240326	172300	57837263	1940	1940	1940	1940	0
140	20240326	172200	57837263	1940	1940	1940	1940	0
141	20240326	172100	57837263	1940	1940	1940	1940	0
142	20240326	172000	57837263	1940	1940	1940	1940	0
143	20240326	171900	57837263	1940	1940	1940	1940	0
144	20240326	171800	57837263	1940	1940	1940	1940	0
145	20240326	171700	57837263	1940	1940	1940	1940	0
146	20240326	171600	57837263	1940	1940	1940	1940	0
147	20240326	171500	57837263	1940	1940	1940	1940	0
148	20240326	171400	57837263	1940	1940	1940	1940	0
149	20240326	171300	57837263	1940	1940	1940	1940	0
150	20240326	171200	57837263	1940	1940	1940	1940	0
151	20240326	171100	57837263	1940	1940	1940	1940	0
152	20240326	171000	57837263	1940	1940	1940	1940	278
153	20240326	170900	57837263	1940	1940	1940	1940	0
154	20240326	170800	57837263	1940	1940	1940	1940	0
155	20240326	170700	57837263	1940	1940	1940	1940	0
156	20240326	170600	57837263	1940	1940	1940	1940	0
157	20240326	170500	57837263	1940	1940	1940	1940	0
158	20240326	170400	57837263	1940	1940	1940	1940	0
159	20240326	170300	57837263	1940	1940	1940	1940	0
160	20240326	170200	57837263	1940	1940	1940	1940	0
161	20240326	170100	57837263	1940	1940	1940	1940	0
162	20240326	170000	57837263	1940	1940	1940	1940	0
163	20240326	165900	57837263	1940	1940	1940	1940	0
164	20240326	165800	57837263	1940	1940	1940	1940	0
165	20240326	165700	57837263	1940	1940	1940	1940	0
166	20240326	165600	57837263	1940	1940	1940	1940	0
167	20240326	165500	57837263	1940	1940	1940	1940	0
168	20240326	165400	57837263	1940	1940	1940	1940	0
169	20240326	165300	57837263	1940	1940	1940	1940	0
170	20240326	165200	57837263	1940	1940	1940	1940	0
171	20240326	165100	57837263	1940	1940	1940	1940	0
172	20240326	165000	57837263	1940	1940	1940	1940	0
173	20240326	164900	57837263	1940	1940	1940	1940	0
174	20240326	164800	57837263	1940	1940	1940	1940	0
175	20240326	164700	57837263	1940	1940	1940	1940	0
176	20240326	164600	57837263	1940	1940	1940	1940	0
177	20240326	164500	57837263	1940	1940	1940	1940	0
178	20240326	164400	57837263	1940	1940	1940	1940	0
179	20240326	164300	57837263	1940	1940	1940	1940	0
180	20240326	164200	57837263	1940	1940	1940	1940	0
181	20240326	164100	57837263	1940	1940	1940	1940	0
182	20240326	164000	57837263	1940	1940	1940	1940	278
183	20240326	163900	57837263	1940	1940	1940	1940	0
184	20240326	163800	57837263	1940	1940	1940	1940	0
185	20240326	163700	57837263	1940	1940	1940	1940	0
186	20240326	163600	57837263	1940	1940	1940	1940	0
187	20240326	163500	57837263	1940	1940	1940	1940	0
188	20240326	163400	57837263	1940	1940	1940	1940	0
189	20240326	163300	57837263	1940	1940	1940	1940	0
190	20240326	163200	57837263	1940	1940	1940	1940	0
191	20240326	163100	57837263	1940	1940	1940	1940	0
192	20240326	163000	57837263	1940	1940	1940	1940	0
193	20240326	162900	57837263	1940	1940	1940	1940	0
194	20240326	162800	57837263	1940	1940	1940	1940	0
195	20240326	162700	57837263	1940	1940	1940	1940	0
196	20240326	162600	57837263	1940	1940	1940	1940	0
197	20240326	162500	57837263	1940	1940	1940	1940	0
198	20240326	162400	57837263	1940	1940	1940	1940	0
199	20240326	162300	57837263	1940	1940	1940	1940	0
200	20240326	162200	57837263	1940	1940	1940	1940	0
201	20240326	162100	57837263	1940	1940	1940	1940	0
202	20240326	162000	57837263	1940	1940	1940	1940	0
203	20240326	161900	57837263	1940	1940	1940	1940	0
204	20240326	161800	57837263	1940	1940	1940	1940	0
205	20240326	161700	57837263	1940	1940	1940	1940	0
206	20240326	161600	57837263	1940	1940	1940	1940	0
207	20240326	161500	57837263	1940	1940	1940	1940	0
208	20240326	161400	57837263	1940	1940	1940	1940	0
209	20240326	161300	57837263	1940	1940	1940	1940	0
210	20240326	161200	57837263	1940	1940	1940	1940	0
211	20240326	161100	57837263	1940	1940	1940	1940	0
212	20240326	161000	57837263	1940	1940	1940	1940	278
213	20240326	160900	57837263	1940	1940	1940	1940	0
214	20240326	160800	57837263	1940	1940	1940	1940	0
215	20240326	160700	57837263	1940	1940	1940	1940	0
216	20240326	160600	57837263	1940	1940	1940	1940	0
217	20240326	160500	57837263	1940	1940	1940	1940	0
218	20240326	160400	57837263	1940	1940	1940	1940	0
219	20240326	160300	57837263	1940	1940	1940	1940	0
220	20240326	160200	57837263	1940	1940	1940	1940	0
221	20240326	160100	57837263	1940	1940	1940	1940	0
222	20240326	160000	57837263	1940	1940	1940	1940	0
223	20240326	155900	57837263	1940	1940	1940	1940	0
224	20240326	155800	57837263	1940	1940	1940	1940	0
225	20240326	155700	57837263	1940	1940	1940	1940	0
226	20240326	155600	57837263	1940	1940	1940	1940	0
227	20240326	155500	57837263	1940	1940	1940	1940	0
228	20240326	155400	57837263	1940	1940	1940	1940	0
229	20240326	155300	57837263	1940	1940	1940	1940	0
230	20240326	155200	57837263	1940	1940	1940	1940	0
231	20240326	155100	57837263	1940	1940	1940	1940	0
232	20240326	155000	57837263	1940	1940	1940	1940	0
233	20240326	154900	57837263	1940	1940	1940	1940	0
234	20240326	154800	57837263	1940	1940	1940	1940	0
235	20240326	154700	57837263	1940	1940	1940	1940	0
236	20240326	154600	57837263	1940	1940	1940	1940	0
237	20240326	154500	57837263	1940	1940	1940	1940	0
238	20240326	154400	57837263	1940	1940	1940	1940	0
239	20240326	154300	57837263	1940	1940	1940	1940	0
240	20240326	154200	57837263	1940	1940	1940	1940	0
241	20240326	154100	57837263	1940	1940	1940	1940	0
242	20240326	154000	57837263	1940	1940	1940	1940	278
243	20240326	153900	57837263	1940	1940	1940	1940	0
244	20240326	153800	57837263	1940	1940	1940	1940	0
245	20240326	153700	57837263	1940	1940	1940	1940	0
246	20240326	153600	57837263	1940	1940	1940	1940	0
247	20240326	153500	57837263	1940	1940	1940	1940	0
248	20240326	153400	57837263	1940	1940	1940	1940	0
249	20240326	153300	57837263	1940	1940	1940	1940	0
250	20240326	153200	57837263	1940	1940	1940	1940	0
251	20240326	153100	57837263	1940	1940	1940	1940	0
252	20240326	153000	57837263	1940	1940	1940	1940	278
253	20240326	152900	57297943	1940	1940	1940	1940	0
254	20240326	152800	57297943	1940	1940	1940	1940	0
255	20240326	152700	57297943	1940	1940	1940	1940	0
256	20240326	152600	57297943	1940	1940	1940	1940	0
257	20240326	152500	57297943	1940	1940	1940	1940	0
258	20240326	152400	57297943	1940	1940	1940	1940	0
259	20240326	152300	57297943	1940	1940	1940	1940	0
260	20240326	152200	57297943	1940	1940	1940	1940	0
261	20240326	152100	57297943	1940	1940	1940	1940	0
262	20240326	152000	57297943	1940	1940	1940	1940	0
263	20240326	151900	57297943	1940	1940	1940	1940	4
264	20240326	151800	57290183	1940	1940	1940	1940	0
265	20240326	151700	57290183	1940	1941	1941	1940	3
266	20240326	151600	57284361	1941	1941	1941	1941	1
267	20240326	151500	57282420	1941	1941	1941	1941	0
268	20240326	151400	57282420	1941	1941	1941	1941	158
269	20240326	151300	56975742	1941	1941	1941	1941	0
270	20240326	151200	56975742	1941	1945	1945	1941	500
271	20240326	151100	56004195	1946	1946	1946	1946	0
272	20240326	151000	56004195	1946	1946	1946	1946	14
273	20240326	150900	55976951	1945	1945	1945	1945	0
274	20240326	150800	55976951	1945	1945	1945	1945	0
275	20240326	150700	55976951	1945	1945	1945	1945	3
276	20240326	150600	55971116	1946	1946	1946	1946	0
277	20240326	150500	55971116	1946	1946	1946	1946	0
278	20240326	150400	55971116	1946	1946	1946	1946	98
279	20240326	150300	55780408	1946	1946	1946	1946	12
280	20240326	150200	55757056	1951	1951	1951	1951	0
281	20240326	150100	55757056	1951	1951	1951	1951	0
282	20240326	150000	55757056	1951	1951	1951	1951	0
283	20240326	145900	55757056	1951	1951	1951	1951	0
284	20240326	145800	55757056	1951	1951	1951	1951	0
285	20240326	145700	55757056	1951	1951	1951	1951	0
286	20240326	145600	55757056	1951	1951	1951	1951	0
287	20240326	145500	55757056	1951	1951	1951	1951	0
288	20240326	145400	55757056	1951	1951	1951	1951	0
289	20240326	145300	55757056	1951	1951	1951	1951	0
290	20240326	145200	55757056	1951	1951	1951	1951	0
291	20240326	145100	55757056	1951	1951	1951	1951	0
292	20240326	145000	55757056	1951	1951	1951	1951	0
293	20240326	144900	55757056	1951	1951	1951	1951	0
294	20240326	144800	55757056	1951	1951	1951	1951	200
295	20240326	144700	55366856	1951	1951	1951	1951	0
296	20240326	144600	55366856	1951	1951	1951	1951	0
297	20240326	144500	55366856	1951	1951	1951	1951	0
298	20240326	144400	55366856	1951	1951	1951	1951	1
299	20240326	144300	55364905	1942	1942	1942	1942	0
300	20240326	144200	55364905	1942	1942	1942	1942	0
301	20240326	144100	55364905	1942	1942	1942	1942	0
302	20240326	144000	55364905	1942	1942	1942	1942	0
303	20240326	143900	55364905	1942	1942	1942	1942	0
304	20240326	143800	55364905	1942	1942	1942	1942	0
305	20240326	143700	55364905	1942	1942	1942	1942	0
306	20240326	143600	55364905	1942	1942	1942	1942	0
307	20240326	143500	55364905	1942	1942	1942	1942	0
308	20240326	143400	55364905	1942	1942	1942	1942	0
309	20240326	143300	55364905	1942	1942	1942	1942	0
310	20240326	143200	55364905	1942	1945	1945	1942	4633
311	20240326	143100	46362342	1955	1955	1955	1955	0
312	20240326	143000	46362342	1955	1955	1955	1955	0
313	20240326	142900	46362342	1955	1955	1955	1955	5
314	20240326	142800	46352567	1944	1944	1944	1944	0
315	20240326	142700	46352567	1944	1944	1944	1944	0
316	20240326	142600	46352567	1944	1944	1944	1944	0
317	20240326	142500	46352567	1944	1944	1944	1944	0
318	20240326	142400	46352567	1944	1944	1944	1944	0
319	20240326	142300	46352567	1944	1944	1944	1944	0
320	20240326	142200	46352567	1944	1944	1944	1944	0
321	20240326	142100	46352567	1944	1944	1944	1944	0
322	20240326	142000	46352567	1944	1944	1944	1944	0
323	20240326	141900	46352567	1944	1946	1946	1944	25
324	20240326	141800	46303963	1955	1955	1955	1955	0
325	20240326	141700	46303963	1955	1955	1955	1955	0
326	20240326	141600	46303963	1955	1955	1955	1955	0
327	20240326	141500	46303963	1955	1955	1955	1955	0
328	20240326	141400	46303963	1955	1955	1955	1955	0
329	20240326	141300	46303963	1955	1955	1955	1955	0
330	20240326	141200	46303963	1955	1955	1955	1955	0
331	20240326	141100	46303963	1955	1955	1955	1955	0
332	20240326	141000	46303963	1955	1955	1955	1955	0
333	20240326	140900	46303963	1955	1955	1955	1955	0
334	20240326	140800	46303963	1955	1955	1955	1955	0
335	20240326	140700	46303963	1955	1955	1955	1955	0
336	20240326	140600	46303963	1955	1955	1955	1955	0
337	20240326	140500	46303963	1955	1955	1955	1955	0
338	20240326	140400	46303963	1955	1955	1955	1955	0
339	20240326	140300	46303963	1955	1955	1955	1955	0
340	20240326	140200	46303963	1955	1955	1955	1955	0
341	20240326	140100	46303963	1955	1955	1955	1955	0
342	20240326	140000	46303963	1955	1955	1955	1955	0
343	20240326	135900	46303963	1955	1955	1955	1955	0
344	20240326	135800	46303963	1955	1955	1955	1955	0
345	20240326	135700	46303963	1955	1955	1955	1955	0
346	20240326	135600	46303963	1955	1955	1955	1955	0
347	20240326	135500	46303963	1955	1955	1955	1955	0
348	20240326	135400	46303963	1955	1955	1955	1955	0
349	20240326	135300	46303963	1955	1955	1955	1955	0
350	20240326	135200	46303963	1955	1955	1955	1955	0
351	20240326	135100	46303963	1955	1955	1955	1955	0
352	20240326	135000	46303963	1955	1955	1955	1955	0
353	20240326	134900	46303963	1955	1955	1955	1955	0
354	20240326	134800	46303963	1955	1955	1955	1955	0
355	20240326	134700	46303963	1955	1955	1955	1955	13
356	20240326	134600	46278548	1957	1957	1957	1957	0
357	20240326	134500	46278548	1957	1957	1957	1957	0
358	20240326	134400	46278548	1957	1957	1957	1957	0
359	20240326	134300	46278548	1957	1957	1957	1957	0
360	20240326	134200	46278548	1957	1954	1957	1954	5
361	20240326	134100	46268775	1954	1954	1954	1954	0
362	20240326	134000	46268775	1954	1954	1954	1954	0
363	20240326	133900	46268775	1954	1954	1954	1954	0
364	20240326	133800	46268775	1954	1954	1954	1954	0
365	20240326	133700	46268775	1954	1954	1954	1954	0
366	20240326	133600	46268775	1954	1954	1954	1954	0
367	20240326	133500	46268775	1954	1954	1954	1954	1
368	20240326	133400	46266821	1954	1943	1954	1943	421
369	20240326	133300	45448702	1942	1942	1942	1942	0
370	20240326	133200	45448702	1942	1942	1942	1942	0
371	20240326	133100	45448702	1942	1942	1942	1942	0
372	20240326	133000	45448702	1942	1942	1942	1942	200
373	20240326	132900	45060302	1942	1942	1942	1942	0
374	20240326	132800	45060302	1942	1942	1942	1942	0
375	20240326	132700	45060302	1942	1943	1943	1942	2
376	20240326	132600	45056417	1942	1945	1945	1942	101
377	20240326	132500	44860169	1945	1945	1945	1945	0
378	20240326	132400	44860169	1945	1953	1953	1945	11053
379	20240326	132300	23339818	1957	1957	1957	1957	0
380	20240326	132200	23339818	1957	1957	1957	1957	0
381	20240326	132100	23339818	1957	1957	1957	1957	0
382	20240326	132000	23339818	1957	1957	1957	1957	0
383	20240326	131900	23339818	1957	1957	1957	1957	0
384	20240326	131800	23339818	1957	1957	1957	1957	0
385	20240326	131700	23339818	1957	1957	1957	1957	42
386	20240326	131600	23257624	1957	1957	1957	1957	0
387	20240326	131500	23257624	1957	1957	1957	1957	0
388	20240326	131400	23257624	1957	1957	1957	1957	0
389	20240326	131300	23257624	1957	1957	1957	1957	0
390	20240326	131200	23257624	1957	1957	1957	1957	500
391	20240326	131100	22279124	1957	1957	1957	1957	0
392	20240326	131000	22279124	1957	1957	1957	1957	0
393	20240326	130900	22279124	1957	1957	1957	1957	0
394	20240326	130800	22279124	1957	1957	1957	1957	0
395	20240326	130700	22279124	1957	1957	1957	1957	0
396	20240326	130600	22279124	1957	1957	1957	1957	0
397	20240326	130500	22279124	1957	1957	1957	1957	0
398	20240326	130400	22279124	1957	1957	1957	1957	0
399	20240326	130300	22279124	1957	1957	1957	1957	0
400	20240326	130200	22279124	1957	1957	1957	1957	0
401	20240326	130100	22279124	1957	1957	1957	1957	0
402	20240326	130000	22279124	1957	1957	1957	1957	0
403	20240326	125900	22279124	1957	1957	1957	1957	0
404	20240326	125800	22279124	1957	1957	1957	1957	0
405	20240326	125700	22279124	1957	1957	1957	1957	0
406	20240326	125600	22279124	1957	1957	1957	1957	0
407	20240326	125500	22279124	1957	1957	1957	1957	0
408	20240326	125400	22279124	1957	1957	1957	1957	0
409	20240326	125300	22279124	1957	1958	1958	1957	90
410	20240326	125200	22102993	1959	1960	1960	1959	220
411	20240326	125100	21671994	1968	1968	1968	1968	0
412	20240326	125000	21671994	1968	1968	1968	1968	0
413	20240326	124900	21671994	1968	1968	1968	1968	0
414	20240326	124800	21671994	1968	1968	1968	1968	1
415	20240326	124700	21670026	1960	1960	1960	1960	0
416	20240326	124600	21670026	1960	1960	1960	1960	0
417	20240326	124500	21670026	1960	1962	1962	1960	35
418	20240326	124400	21601423	1965	1965	1965	1965	0
419	20240326	124300	21601423	1965	1965	1965	1965	0
420	20240326	124200	21601423	1965	1965	1965	1965	99
421	20240326	124100	21406888	1965	1965	1965	1965	0
422	20240326	124000	21406888	1965	1965	1965	1965	0
423	20240326	123900	21406888	1965	1965	1965	1965	3
424	20240326	123800	21400993	1965	1965	1965	1965	0
425	20240326	123700	21400993	1965	1965	1965	1965	0
426	20240326	123600	21400993	1965	1965	1965	1965	0
427	20240326	123500	21400993	1965	1965	1965	1965	0
428	20240326	123400	21400993	1965	1965	1965	1965	0
429	20240326	123300	21400993	1965	1965	1965	1965	0
430	20240326	123200	21400993	1965	1965	1965	1965	0
431	20240326	123100	21400993	1965	1965	1965	1965	0
432	20240326	123000	21400993	1965	1965	1965	1965	0
433	20240326	122900	21400993	1965	1965	1965	1965	0
434	20240326	122800	21400993	1965	1965	1965	1965	0
435	20240326	122700	21400993	1965	1965	1965	1965	1
436	20240326	122600	21399028	1968	1968	1968	1968	0
437	20240326	122500	21399028	1968	1968	1968	1968	0
438	20240326	122400	21399028	1968	1968	1968	1968	0
439	20240326	122300	21399028	1968	1968	1968	1968	0
440	20240326	122200	21399028	1968	1968	1968	1968	0
441	20240326	122100	21399028	1968	1968	1968	1968	0
442	20240326	122000	21399028	1968	1968	1968	1968	0
443	20240326	121900	21399028	1968	1968	1968	1968	0
444	20240326	121800	21399028	1968	1968	1968	1968	5
445	20240326	121700	21389188	1968	1968	1968	1968	0
446	20240326	121600	21389188	1968	1968	1968	1968	0
447	20240326	121500	21389188	1968	1968	1968	1968	0
448	20240326	121400	21389188	1968	1968	1968	1968	0
449	20240326	121300	21389188	1968	1968	1968	1968	0
450	20240326	121200	21389188	1968	1968	1968	1968	0
451	20240326	121100	21389188	1968	1968	1968	1968	0
452	20240326	121000	21389188	1968	1968	1968	1968	0
453	20240326	120900	21389188	1968	1968	1968	1968	0
454	20240326	120800	21389188	1968	1968	1968	1968	0
455	20240326	120700	21389188	1968	1968	1968	1968	0
456	20240326	120600	21389188	1968	1968	1968	1968	0
457	20240326	120500	21389188	1968	1968	1968	1968	0
458	20240326	120400	21389188	1968	1968	1968	1968	0
459	20240326	120300	21389188	1968	1968	1968	1968	0
460	20240326	120200	21389188	1968	1968	1968	1968	0
461	20240326	120100	21389188	1968	1968	1968	1968	0
462	20240326	120000	21389188	1968	1968	1968	1968	0
463	20240326	115900	21389188	1968	1968	1968	1968	0
464	20240326	115800	21389188	1968	1968	1968	1968	2
465	20240326	115700	21385252	1966	1967	1967	1966	2
466	20240326	115600	21381319	1968	1968	1968	1968	2
467	20240326	115500	21377383	1967	1967	1967	1967	2
468	20240326	115400	21373449	1967	1967	1967	1967	1
469	20240326	115300	21371482	1957	1957	1957	1957	0
470	20240326	115200	21371482	1957	1957	1957	1957	0
471	20240326	115100	21371482	1957	1957	1957	1957	0
472	20240326	115000	21371482	1957	1957	1957	1957	0
473	20240326	114900	21371482	1957	1957	1957	1957	0
474	20240326	114800	21371482	1957	1957	1957	1957	0
475	20240326	114700	21371482	1957	1957	1957	1957	0
476	20240326	114600	21371482	1957	1957	1957	1957	0
477	20240326	114500	21371482	1957	1957	1957	1957	0
478	20240326	114400	21371482	1957	1957	1957	1957	0
479	20240326	114300	21371482	1957	1957	1957	1957	0
480	20240326	114200	21371482	1957	1957	1957	1957	0
481	20240326	114100	21371482	1957	1957	1957	1957	0
482	20240326	114000	21371482	1957	1957	1957	1957	0
483	20240326	113900	21371482	1957	1957	1957	1957	0
484	20240326	113800	21371482	1957	1958	1958	1957	100
485	20240326	113700	21175781	1967	1967	1967	1967	0
486	20240326	113600	21175781	1967	1967	1967	1967	0
487	20240326	113500	21175781	1967	1967	1967	1967	0
488	20240326	113400	21175781	1967	1967	1967	1967	0
489	20240326	113300	21175781	1967	1967	1967	1967	0
490	20240326	113200	21175781	1967	1967	1967	1967	0
491	20240326	113100	21175781	1967	1967	1967	1967	1
492	20240326	113000	21173814	1957	1957	1957	1957	0
493	20240326	112900	21173814	1957	1957	1957	1957	0
494	20240326	112800	21173814	1957	1957	1957	1957	0
495	20240326	112700	21173814	1957	1957	1957	1957	0
496	20240326	112600	21173814	1957	1957	1957	1957	0
497	20240326	112500	21173814	1957	1957	1957	1957	0
498	20240326	112400	21173814	1957	1957	1957	1957	0
499	20240326	112300	21173814	1957	1957	1957	1957	0
500	20240326	112200	21173814	1957	1957	1957	1957	60
501	20240326	112100	21056394	1957	1957	1957	1957	0
502	20240326	112000	21056394	1957	1957	1957	1957	2
503	20240326	111900	21052480	1966	1966	1966	1966	0
504	20240326	111800	21052480	1966	1966	1966	1966	0
505	20240326	111700	21052480	1966	1966	1966	1966	0
506	20240326	111600	21052480	1966	1966	1966	1966	0
507	20240326	111500	21052480	1966	1966	1966	1966	0
508	20240326	111400	21052480	1966	1966	1966	1966	0
509	20240326	111300	21052480	1966	1966	1966	1966	0
510	20240326	111200	21052480	1966	1966	1966	1966	0
511	20240326	111100	21052480	1966	1966	1966	1966	0
512	20240326	111000	21052480	1966	1965	1966	1965	40
513	20240326	110900	20973850	1950	1950	1950	1950	0
514	20240326	110800	20973850	1950	1950	1950	1950	0
515	20240326	110700	20973850	1950	1950	1950	1950	0
516	20240326	110600	20973850	1950	1950	1950	1950	0
517	20240326	110500	20973850	1950	1950	1950	1950	0
518	20240326	110400	20973850	1950	1950	1950	1950	0
519	20240326	110300	20973850	1950	1950	1950	1950	0
520	20240326	110200	20973850	1950	1951	1951	1950	113
521	20240326	110100	20753470	1950	1950	1950	1950	0
522	20240326	110000	20753470	1950	1950	1950	1950	0
523	20240326	105900	20753470	1950	1950	1950	1950	0
524	20240326	105800	20753470	1950	1950	1950	1950	0
525	20240326	105700	20753470	1950	1950	1950	1950	0
526	20240326	105600	20753470	1950	1953	1953	1950	931
527	20240326	105500	18937644	1954	1956	1956	1954	1005
528	20240326	105400	16972500	1958	1959	1969	1958	563
529	20240326	105300	15869875	1959	1959	1959	1959	0
530	20240326	105200	15869875	1959	1965	1965	1959	30
531	20240326	105100	15810985	1969	1969	1969	1969	0
532	20240326	105000	15810985	1969	1969	1969	1969	0
533	20240326	104900	15810985	1969	1969	1969	1969	4
534	20240326	104800	15803109	1972	1969	1972	1969	197
535	20240326	104700	15415213	1969	1969	1969	1969	0
536	20240326	104600	15415213	1969	1966	1969	1966	40
537	20240326	104500	15336570	1968	1968	1968	1968	0
538	20240326	104400	15336570	1968	1968	1968	1968	0
539	20240326	104300	15336570	1968	1968	1968	1968	300
540	20240326	104200	14746170	1969	1969	1969	1969	0
541	20240326	104100	14746170	1969	1969	1969	1969	0
542	20240326	104000	14746170	1969	1969	1969	1969	1
543	20240326	103900	14744201	1965	1965	1965	1965	0
544	20240326	103800	14744201	1965	1965	1965	1965	0
545	20240326	103700	14744201	1965	1965	1965	1965	39
546	20240326	103600	14667566	1965	1965	1965	1965	0
547	20240326	103500	14667566	1965	1965	1965	1965	0
548	20240326	103400	14667566	1965	1965	1965	1965	0
549	20240326	103300	14667566	1965	1965	1965	1965	0
550	20240326	103200	14667566	1965	1965	1965	1965	5
551	20240326	103100	14657741	1965	1965	1965	1965	0
552	20240326	103000	14657741	1965	1965	1965	1965	0
553	20240326	102900	14657741	1965	1965	1965	1965	0
554	20240326	102800	14657741	1965	1965	1965	1965	0
555	20240326	102700	14657741	1965	1965	1965	1965	0
556	20240326	102600	14657741	1965	1965	1965	1965	0
557	20240326	102500	14657741	1965	1969	1969	1965	9
558	20240326	102400	14640052	1968	1966	1968	1966	28
559	20240326	102300	14584994	1968	1968	1968	1968	0
560	20240326	102200	14584994	1968	1968	1968	1968	0
561	20240326	102100	14584994	1968	1968	1968	1968	0
562	20240326	102000	14584994	1968	1968	1968	1968	0
563	20240326	101900	14584994	1968	1968	1968	1968	0
564	20240326	101800	14584994	1968	1968	1968	1968	6
565	20240326	101700	14573186	1969	1969	1969	1969	0
566	20240326	101600	14573186	1969	1969	1969	1969	0
567	20240326	101500	14573186	1969	1969	1969	1969	0
568	20240326	101400	14573186	1969	1968	1969	1968	45
569	20240326	101300	14484625	1968	1968	1968	1968	1
570	20240326	101200	14482657	1967	1965	1967	1965	64
571	20240326	101100	14356830	1963	1963	1963	1963	1
572	20240326	101000	14354867	1963	1959	1963	1959	200
573	20240326	100900	13963063	1958	1958	1958	1958	0
574	20240326	100800	13963063	1958	1958	1958	1958	406
575	20240326	100700	13168115	1958	1958	1958	1958	0
576	20240326	100600	13168115	1958	1958	1958	1958	0
577	20240326	100500	13168115	1958	1958	1958	1958	0
578	20240326	100400	13168115	1958	1958	1958	1958	1
579	20240326	100300	13166157	1958	1958	1958	1958	1
580	20240326	100200	13164199	1958	1958	1958	1958	1
581	20240326	100100	13162241	1956	1956	1956	1956	1000
582	20240326	100000	11206241	1958	1958	1958	1958	5
583	20240326	095900	11196451	1955	1955	1955	1955	0
584	20240326	095800	11196451	1955	1955	1955	1955	837
585	20240326	095700	9560116	1955	1955	1955	1955	260
586	20240326	095600	9051816	1955	1955	1955	1955	0
587	20240326	095500	9051816	1955	1955	1955	1955	0
588	20240326	095400	9051816	1955	1955	1955	1955	0
589	20240326	095300	9051816	1955	1955	1955	1955	0
590	20240326	095200	9051816	1955	1955	1955	1955	0
591	20240326	095100	9051816	1955	1955	1955	1955	101
592	20240326	095000	8854361	1955	1955	1955	1955	0
593	20240326	094900	8854361	1955	1955	1955	1955	100
594	20240326	094800	8658861	1955	1955	1955	1955	0
595	20240326	094700	8658861	1955	1955	1955	1955	0
596	20240326	094600	8658861	1955	1955	1955	1955	0
597	20240326	094500	8658861	1955	1955	1955	1955	0
598	20240326	094400	8658861	1955	1955	1955	1955	0
599	20240326	094300	8658861	1955	1955	1955	1955	0
600	20240326	094200	8658861	1955	1955	1955	1955	10
601	20240326	094100	8639311	1953	1953	1953	1953	600
602	20240326	094000	7467511	1953	1953	1953	1953	1
603	20240326	093900	7465558	1955	1955	1955	1955	100
604	20240326	093800	7270058	1955	1955	1955	1955	0
605	20240326	093700	7270058	1955	1955	1955	1955	11
606	20240326	093600	7248553	1955	1955	1955	1955	0
607	20240326	093500	7248553	1955	1955	1955	1955	0
608	20240326	093400	7248553	1955	1955	1955	1955	0
609	20240326	093300	7248553	1955	1955	1955	1955	0
610	20240326	093200	7248553	1955	1955	1955	1955	0
611	20240326	093100	7248553	1955	1955	1955	1955	0
612	20240326	093000	7248553	1955	1955	1955	1955	50
613	20240326	092900	7150803	1955	1955	1955	1955	6
614	20240326	092800	7139073	1955	1955	1955	1955	0
615	20240326	092700	7139073	1955	1955	1955	1955	0
616	20240326	092600	7139073	1955	1955	1955	1955	0
617	20240326	092500	7139073	1955	1955	1955	1955	0
618	20240326	092400	7139073	1955	1955	1955	1955	1
619	20240326	092300	7137118	1954	1954	1954	1954	32
620	20240326	092200	7074590	1954	1954	1954	1954	0
621	20240326	092100	7074590	1954	1954	1954	1954	20
622	20240326	092000	7035510	1953	1953	1953	1953	60
623	20240326	091900	6918330	1953	1955	1955	1953	140
624	20240326	091800	6644830	1955	1958	1958	1955	2522
625	20240326	091700	1713874	1958	1958	1958	1958	0
626	20240326	091600	1713874	1958	1958	1958	1958	0
627	20240326	091500	1713874	1958	1958	1958	1958	0
628	20240326	091400	1713874	1958	1958	1958	1958	0
629	20240326	091300	1713874	1958	1958	1958	1958	0
630	20240326	091200	1713874	1958	1958	1958	1958	0
631	20240326	091100	1713874	1958	1973	1977	1958	116
632	20240326	091000	1484869	1970	1970	1971	1970	483
633	20240326	090900	533315	1970	1970	1970	1970	210
634	20240326	090800	119615	1973	1973	1973	1973	0
635	20240326	090700	119615	1973	1973	1973	1973	0
636	20240326	090600	119615	1973	1973	1973	1973	0
637	20240326	090500	119615	1973	1973	1973	1973	0
638	20240326	090400	119615	1973	1973	1973	1973	0
639	20240326	090300	119615	1973	1973	1973	1973	0
640	20240326	090200	119615	1973	1973	1973	1973	0
641	20240326	090100	119615	1973	1973	1973	1973	0
642	20240326	090000	119615	1973	1955	1973	1955	61