KissMeData/004270/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	184200	148776471	1954	1954	1954	1954	3023
3	20240318	184100	148776471	1954	1954	1954	1954	0
4	20240318	184000	148776471	1954	1954	1954	1954	0
5	20240318	183900	148776471	1954	1954	1954	1954	0
6	20240318	183800	148776471	1954	1954	1954	1954	0
7	20240318	183700	148776471	1954	1954	1954	1954	0
8	20240318	183600	148776471	1954	1954	1954	1954	0
9	20240318	183500	148776471	1954	1954	1954	1954	0
10	20240318	183400	148776471	1954	1954	1954	1954	0
11	20240318	183300	148776471	1954	1954	1954	1954	0
12	20240318	183200	148776471	1954	1954	1954	1954	0
13	20240318	183100	148776471	1954	1954	1954	1954	0
14	20240318	183000	148776471	1954	1954	1954	1954	0
15	20240318	182900	148776471	1954	1954	1954	1954	0
16	20240318	182800	148776471	1954	1954	1954	1954	0
17	20240318	182700	148776471	1954	1954	1954	1954	0
18	20240318	182600	148776471	1954	1954	1954	1954	0
19	20240318	182500	148776471	1954	1954	1954	1954	0
20	20240318	182400	148776471	1954	1954	1954	1954	0
21	20240318	182300	148776471	1954	1954	1954	1954	0
22	20240318	182200	148776471	1954	1954	1954	1954	0
23	20240318	182100	148776471	1954	1954	1954	1954	0
24	20240318	182000	148776471	1954	1954	1954	1954	0
25	20240318	181900	148776471	1954	1954	1954	1954	0
26	20240318	181800	148776471	1954	1954	1954	1954	0
27	20240318	181700	148776471	1954	1954	1954	1954	0
28	20240318	181600	148776471	1954	1954	1954	1954	0
29	20240318	181500	148776471	1954	1954	1954	1954	0
30	20240318	181400	148776471	1954	1954	1954	1954	0
31	20240318	181300	148776471	1954	1954	1954	1954	0
32	20240318	181200	148776471	1954	1954	1954	1954	3023
33	20240318	181100	148776471	1954	1954	1954	1954	0
34	20240318	181000	148776471	1954	1954	1954	1954	0
35	20240318	180900	148776471	1954	1954	1954	1954	0
36	20240318	180800	148776471	1954	1954	1954	1954	0
37	20240318	180700	148776471	1954	1954	1954	1954	0
38	20240318	180600	148776471	1954	1954	1954	1954	0
39	20240318	180500	148776471	1954	1954	1954	1954	0
40	20240318	180400	148776471	1954	1954	1954	1954	0
41	20240318	180300	148776471	1954	1954	1954	1954	0
42	20240318	180200	148776471	1954	1954	1954	1954	0
43	20240318	180100	148776471	1954	1954	1954	1954	0
44	20240318	180000	148776471	1954	1954	1954	1954	0
45	20240318	175900	148776471	1954	1954	1954	1954	0
46	20240318	175800	148776471	1954	1954	1954	1954	0
47	20240318	175700	148776471	1954	1954	1954	1954	0
48	20240318	175600	148776471	1954	1954	1954	1954	0
49	20240318	175500	148776471	1954	1954	1954	1954	0
50	20240318	175400	148776471	1954	1954	1954	1954	0
51	20240318	175300	148776471	1954	1954	1954	1954	0
52	20240318	175200	148776471	1954	1954	1954	1954	0
53	20240318	175100	148776471	1954	1954	1954	1954	0
54	20240318	175000	148776471	1954	1954	1954	1954	0
55	20240318	174900	148776471	1954	1954	1954	1954	0
56	20240318	174800	148776471	1954	1954	1954	1954	0
57	20240318	174700	148776471	1954	1954	1954	1954	0
58	20240318	174600	148776471	1954	1954	1954	1954	0
59	20240318	174500	148776471	1954	1954	1954	1954	0
60	20240318	174400	148776471	1954	1954	1954	1954	0
61	20240318	174300	148776471	1954	1954	1954	1954	0
62	20240318	174200	148776471	1954	1954	1954	1954	3023
63	20240318	174100	148776471	1954	1954	1954	1954	0
64	20240318	174000	148776471	1954	1954	1954	1954	0
65	20240318	173900	148776471	1954	1954	1954	1954	0
66	20240318	173800	148776471	1954	1954	1954	1954	0
67	20240318	173700	148776471	1954	1954	1954	1954	0
68	20240318	173600	148776471	1954	1954	1954	1954	0
69	20240318	173500	148776471	1954	1954	1954	1954	0
70	20240318	173400	148776471	1954	1954	1954	1954	0
71	20240318	173300	148776471	1954	1954	1954	1954	0
72	20240318	173200	148776471	1954	1954	1954	1954	0
73	20240318	173100	148776471	1954	1954	1954	1954	0
74	20240318	173000	148776471	1954	1954	1954	1954	0
75	20240318	172900	148776471	1954	1954	1954	1954	0
76	20240318	172800	148776471	1954	1954	1954	1954	0
77	20240318	172700	148776471	1954	1954	1954	1954	0
78	20240318	172600	148776471	1954	1954	1954	1954	0
79	20240318	172500	148776471	1954	1954	1954	1954	0
80	20240318	172400	148776471	1954	1954	1954	1954	0
81	20240318	172300	148776471	1954	1954	1954	1954	0
82	20240318	172200	148776471	1954	1954	1954	1954	0
83	20240318	172100	148776471	1954	1954	1954	1954	0
84	20240318	172000	148776471	1954	1954	1954	1954	0
85	20240318	171900	148776471	1954	1954	1954	1954	0
86	20240318	171800	148776471	1954	1954	1954	1954	0
87	20240318	171700	148776471	1954	1954	1954	1954	0
88	20240318	171600	148776471	1954	1954	1954	1954	0
89	20240318	171500	148776471	1954	1954	1954	1954	0
90	20240318	171400	148776471	1954	1954	1954	1954	0
91	20240318	171300	148776471	1954	1954	1954	1954	0
92	20240318	171200	148776471	1954	1954	1954	1954	3023
93	20240318	171100	148776471	1954	1954	1954	1954	0
94	20240318	171000	148776471	1954	1954	1954	1954	0
95	20240318	170900	148776471	1954	1954	1954	1954	0
96	20240318	170800	148776471	1954	1954	1954	1954	0
97	20240318	170700	148776471	1954	1954	1954	1954	0
98	20240318	170600	148776471	1954	1954	1954	1954	0
99	20240318	170500	148776471	1954	1954	1954	1954	0
100	20240318	170400	148776471	1954	1954	1954	1954	0
101	20240318	170300	148776471	1954	1954	1954	1954	0
102	20240318	170200	148776471	1954	1954	1954	1954	0
103	20240318	170100	148776471	1954	1954	1954	1954	0
104	20240318	170000	148776471	1954	1954	1954	1954	0
105	20240318	165900	148776471	1954	1954	1954	1954	0
106	20240318	165800	148776471	1954	1954	1954	1954	0
107	20240318	165700	148776471	1954	1954	1954	1954	0
108	20240318	165600	148776471	1954	1954	1954	1954	0
109	20240318	165500	148776471	1954	1954	1954	1954	0
110	20240318	165400	148776471	1954	1954	1954	1954	0
111	20240318	165300	148776471	1954	1954	1954	1954	0
112	20240318	165200	148776471	1954	1954	1954	1954	0
113	20240318	165100	148776471	1954	1954	1954	1954	0
114	20240318	165000	148776471	1954	1954	1954	1954	0
115	20240318	164900	148776471	1954	1954	1954	1954	0
116	20240318	164800	148776471	1954	1954	1954	1954	0
117	20240318	164700	148776471	1954	1954	1954	1954	0
118	20240318	164600	148776471	1954	1954	1954	1954	0
119	20240318	164500	148776471	1954	1954	1954	1954	0
120	20240318	164400	148776471	1954	1954	1954	1954	0
121	20240318	164300	148776471	1954	1954	1954	1954	0
122	20240318	164200	148776471	1954	1954	1954	1954	3023
123	20240318	164100	148776471	1954	1954	1954	1954	0
124	20240318	164000	148776471	1954	1954	1954	1954	0
125	20240318	163900	148776471	1954	1954	1954	1954	0
126	20240318	163800	148776471	1954	1954	1954	1954	0
127	20240318	163700	148776471	1954	1954	1954	1954	0
128	20240318	163600	148776471	1954	1954	1954	1954	0
129	20240318	163500	148776471	1954	1954	1954	1954	0
130	20240318	163400	148776471	1954	1954	1954	1954	0
131	20240318	163300	148776471	1954	1954	1954	1954	0
132	20240318	163200	148776471	1954	1954	1954	1954	0
133	20240318	163100	148776471	1954	1954	1954	1954	0
134	20240318	163000	148776471	1954	1954	1954	1954	0
135	20240318	162900	148776471	1954	1954	1954	1954	0
136	20240318	162800	148776471	1954	1954	1954	1954	0
137	20240318	162700	148776471	1954	1954	1954	1954	0
138	20240318	162600	148776471	1954	1954	1954	1954	0
139	20240318	162500	148776471	1954	1954	1954	1954	0
140	20240318	162400	148776471	1954	1954	1954	1954	0
141	20240318	162300	148776471	1954	1954	1954	1954	0
142	20240318	162200	148776471	1954	1954	1954	1954	0
143	20240318	162100	148776471	1954	1954	1954	1954	0
144	20240318	162000	148776471	1954	1954	1954	1954	0
145	20240318	161900	148776471	1954	1954	1954	1954	0
146	20240318	161800	148776471	1954	1954	1954	1954	0
147	20240318	161700	148776471	1954	1954	1954	1954	0
148	20240318	161600	148776471	1954	1954	1954	1954	0
149	20240318	161500	148776471	1954	1954	1954	1954	0
150	20240318	161400	148776471	1954	1954	1954	1954	0
151	20240318	161300	148776471	1954	1954	1954	1954	0
152	20240318	161200	148776471	1954	1954	1954	1954	3023
153	20240318	161100	148776471	1954	1954	1954	1954	0
154	20240318	161000	148776471	1954	1954	1954	1954	0
155	20240318	160900	148776471	1954	1954	1954	1954	0
156	20240318	160800	148776471	1954	1954	1954	1954	0
157	20240318	160700	148776471	1954	1954	1954	1954	0
158	20240318	160600	148776471	1954	1954	1954	1954	0
159	20240318	160500	148776471	1954	1954	1954	1954	0
160	20240318	160400	148776471	1954	1954	1954	1954	0
161	20240318	160300	148776471	1954	1954	1954	1954	0
162	20240318	160200	148776471	1954	1954	1954	1954	0
163	20240318	160100	148776471	1954	1954	1954	1954	0
164	20240318	160000	148776471	1954	1954	1954	1954	0
165	20240318	155900	148776471	1954	1954	1954	1954	0
166	20240318	155800	148776471	1954	1954	1954	1954	0
167	20240318	155700	148776471	1954	1954	1954	1954	0
168	20240318	155600	148776471	1954	1954	1954	1954	0
169	20240318	155500	148776471	1954	1954	1954	1954	0
170	20240318	155400	148776471	1954	1954	1954	1954	0
171	20240318	155300	148776471	1954	1954	1954	1954	0
172	20240318	155200	148776471	1954	1954	1954	1954	0
173	20240318	155100	148776471	1954	1954	1954	1954	0
174	20240318	155000	148776471	1954	1954	1954	1954	0
175	20240318	154900	148776471	1954	1954	1954	1954	0
176	20240318	154800	148776471	1954	1954	1954	1954	0
177	20240318	154700	148776471	1954	1954	1954	1954	0
178	20240318	154600	148776471	1954	1954	1954	1954	0
179	20240318	154500	148776471	1954	1954	1954	1954	0
180	20240318	154400	148776471	1954	1954	1954	1954	0
181	20240318	154300	148776471	1954	1954	1954	1954	0
182	20240318	154200	148776471	1954	1954	1954	1954	3023
183	20240318	154100	148776471	1954	1954	1954	1954	0
184	20240318	154000	148776471	1954	1954	1954	1954	0
185	20240318	153900	148776471	1954	1954	1954	1954	0
186	20240318	153800	148776471	1954	1954	1954	1954	0
187	20240318	153700	148776471	1954	1954	1954	1954	0
188	20240318	153600	148776471	1954	1954	1954	1954	0
189	20240318	153500	148776471	1954	1954	1954	1954	0
190	20240318	153400	148776471	1954	1954	1954	1954	0
191	20240318	153300	148776471	1954	1954	1954	1954	0
192	20240318	153200	148776471	1954	1954	1954	1954	0
193	20240318	153100	148776471	1954	1954	1954	1954	0
194	20240318	153000	148776471	1954	1954	1954	1954	3023
195	20240318	152900	142869529	1960	1960	1960	1960	0
196	20240318	152800	142869529	1960	1960	1960	1960	0
197	20240318	152700	142869529	1960	1960	1960	1960	0
198	20240318	152600	142869529	1960	1960	1960	1960	0
199	20240318	152500	142869529	1960	1960	1960	1960	0
200	20240318	152400	142869529	1960	1960	1960	1960	0
201	20240318	152300	142869529	1960	1960	1960	1960	0
202	20240318	152200	142869529	1960	1960	1960	1960	0
203	20240318	152100	142869529	1960	1960	1960	1960	0
204	20240318	152000	142869529	1960	1960	1960	1960	0
205	20240318	151900	142869529	1960	1960	1960	1960	1
206	20240318	151800	142867569	1959	1959	1959	1959	27
207	20240318	151700	142814676	1960	1960	1960	1960	0
208	20240318	151600	142814676	1960	1960	1962	1960	221
209	20240318	151500	142381514	1962	1962	1962	1962	50
210	20240318	151400	142283414	1962	1962	1962	1962	0
211	20240318	151300	142283414	1962	1962	1962	1962	0
212	20240318	151200	142283414	1962	1962	1962	1962	0
213	20240318	151100	142283414	1962	1961	1962	1961	14
214	20240318	151000	142255955	1960	1961	1961	1960	21
215	20240318	150900	142214792	1962	1962	1962	1962	0
216	20240318	150800	142214792	1962	1962	1962	1962	14
217	20240318	150700	142187324	1962	1962	1962	1962	0
218	20240318	150600	142187324	1962	1962	1962	1962	1
219	20240318	150500	142185362	1955	1955	1955	1955	0
220	20240318	150400	142185362	1955	1957	1957	1955	650
221	20240318	150300	140914561	1963	1963	1963	1963	0
222	20240318	150200	140914561	1963	1963	1963	1963	0
223	20240318	150100	140914561	1963	1963	1963	1963	0
224	20240318	150000	140914561	1963	1960	1963	1960	120
225	20240318	145900	140679211	1963	1963	1963	1963	0
226	20240318	145800	140679211	1963	1960	1963	1960	108
227	20240318	145700	140467507	1963	1963	1963	1963	12
228	20240318	145600	140443951	1963	1963	1963	1963	0
229	20240318	145500	140443951	1963	1963	1963	1963	0
230	20240318	145400	140443951	1963	1963	1963	1963	0
231	20240318	145300	140443951	1963	1963	1963	1963	0
232	20240318	145200	140443951	1963	1963	1963	1963	1
233	20240318	145100	140441988	1961	1961	1961	1961	0
234	20240318	145000	140441988	1961	1961	1961	1961	0
235	20240318	144900	140441988	1961	1961	1961	1961	0
236	20240318	144800	140441988	1961	1961	1961	1961	0
237	20240318	144700	140441988	1961	1961	1961	1961	1
238	20240318	144600	140440027	1955	1961	1961	1955	300
239	20240318	144500	139853388	1962	1962	1962	1962	0
240	20240318	144400	139853388	1962	1962	1962	1962	0
241	20240318	144300	139853388	1962	1962	1962	1962	0
242	20240318	144200	139853388	1962	1962	1962	1962	2
243	20240318	144100	139849464	1955	1955	1955	1955	0
244	20240318	144000	139849464	1955	1957	1957	1955	2095
245	20240318	143900	135753411	1970	1970	1970	1970	0
246	20240318	143800	135753411	1970	1970	1970	1970	0
247	20240318	143700	135753411	1970	1970	1970	1970	0
248	20240318	143600	135753411	1970	1970	1970	1970	0
249	20240318	143500	135753411	1970	1970	1970	1970	0
250	20240318	143400	135753411	1970	1970	1970	1970	0
251	20240318	143300	135753411	1970	1970	1970	1970	0
252	20240318	143200	135753411	1970	1970	1970	1970	0
253	20240318	143100	135753411	1970	1970	1970	1970	1
254	20240318	143000	135751441	1959	1972	1972	1959	51
255	20240318	142900	135651519	1958	1958	1958	1958	1
256	20240318	142800	135649561	1958	1962	1971	1958	196
257	20240318	142700	135265450	1962	1956	1962	1956	9929
258	20240318	142600	115844314	1956	1956	1956	1956	0
259	20240318	142500	115844314	1956	1956	1956	1956	1
260	20240318	142400	115842358	1955	1955	1955	1955	305
261	20240318	142300	115246083	1956	1959	1959	1956	2807
262	20240318	142200	109753988	1964	1964	1964	1964	0
263	20240318	142100	109753988	1964	1964	1964	1964	1
264	20240318	142000	109752024	1965	1965	1965	1965	0
265	20240318	141900	109752024	1965	1965	1965	1965	0
266	20240318	141800	109752024	1965	1965	1965	1965	2
267	20240318	141700	109748094	1965	1965	1965	1965	5
268	20240318	141600	109738269	1962	1960	1962	1959	140
269	20240318	141500	109463876	1960	1960	1960	1960	5
270	20240318	141400	109454076	1964	1964	1964	1964	20
271	20240318	141300	109414796	1959	1966	1966	1959	1204
272	20240318	141200	107055571	1966	1966	1966	1966	50
273	20240318	141100	106957271	1971	1971	1971	1971	0
274	20240318	141000	106957271	1971	1973	1973	1971	11
275	20240318	140900	106935570	1974	1960	1974	1960	1636
276	20240318	140800	103727670	1960	1960	1960	1960	0
277	20240318	140700	103727670	1960	1967	1982	1960	5183
278	20240318	140600	93498098	1965	1955	1965	1955	18881
279	20240318	140500	56440685	1956	1955	1956	1955	103
280	20240318	140400	56239220	1955	1955	1955	1955	3
281	20240318	140300	56233355	1955	1955	1955	1955	3
282	20240318	140200	56227490	1955	1955	1955	1955	103
283	20240318	140100	56026125	1956	1955	1956	1955	56
284	20240318	140000	55916592	1956	1955	1956	1955	103
285	20240318	135900	55715127	1955	1955	1955	1955	3
286	20240318	135800	55709262	1955	1955	1956	1955	213
287	20240318	135700	55292796	1955	1955	1955	1955	0
288	20240318	135600	55292796	1955	1955	1955	1955	4
289	20240318	135500	55284976	1955	1955	1955	1955	0
290	20240318	135400	55284976	1955	1955	1955	1955	0
291	20240318	135300	55284976	1955	1955	1955	1955	4
292	20240318	135200	55277156	1955	1955	1955	1955	0
293	20240318	135100	55277156	1955	1955	1955	1955	0
294	20240318	135000	55277156	1955	1955	1955	1955	4
295	20240318	134900	55269336	1955	1955	1955	1955	0
296	20240318	134800	55269336	1955	1955	1955	1955	0
297	20240318	134700	55269336	1955	1955	1955	1955	4
298	20240318	134600	55261516	1955	1955	1955	1955	4
299	20240318	134500	55253696	1955	1955	1955	1955	4
300	20240318	134400	55245876	1955	1956	1956	1955	406
301	20240318	134300	54451744	1956	1956	1956	1956	0
302	20240318	134200	54451744	1956	1956	1956	1956	1
303	20240318	134100	54449788	1955	1955	1955	1955	4
304	20240318	134000	54441968	1955	1955	1955	1955	4
305	20240318	133900	54434148	1955	1955	1955	1955	4
306	20240318	133800	54426328	1955	1956	1956	1955	414
307	20240318	133700	53616548	1956	1956	1956	1956	1
308	20240318	133600	53614592	1957	1957	1957	1957	6
309	20240318	133500	53602850	1956	1956	1956	1956	0
310	20240318	133400	53602850	1956	1956	1956	1956	1
311	20240318	133300	53600894	1956	1956	1956	1956	4
312	20240318	133200	53593070	1956	1956	1956	1956	4
313	20240318	133100	53585246	1956	1956	1956	1956	29
314	20240318	133000	53528522	1956	1956	1956	1956	0
315	20240318	132900	53528522	1956	1956	1956	1956	3
316	20240318	132800	53522654	1956	1956	1956	1956	0
317	20240318	132700	53522654	1956	1956	1956	1956	10
318	20240318	132600	53503094	1956	1956	1956	1956	4
319	20240318	132500	53495270	1956	1956	1956	1956	4
320	20240318	132400	53487446	1957	1956	1957	1956	35
321	20240318	132300	53418984	1955	1955	1955	1955	4
322	20240318	132200	53411164	1955	1955	1955	1955	4
323	20240318	132100	53403344	1956	1956	1956	1956	0
324	20240318	132000	53403344	1956	1954	1956	1954	734
325	20240318	131900	51967958	1954	1953	1954	1953	504
326	20240318	131800	50983146	1954	1953	1954	1953	266
327	20240318	131700	50463386	1954	1954	1954	1954	84
328	20240318	131600	50299250	1954	1954	1954	1954	4
329	20240318	131500	50291434	1955	1954	1955	1954	44
330	20240318	131400	50205418	1955	1953	1955	1953	24
331	20240318	131300	50158506	1953	1954	1954	1953	2513
332	20240318	131200	45250079	1954	1954	1954	1954	3
333	20240318	131100	45244217	1954	1954	1954	1954	3
334	20240318	131000	45238355	1954	1955	1955	1954	443
335	20240318	130900	44372293	1955	1955	1955	1955	0
336	20240318	130800	44372293	1955	1955	1955	1955	3
337	20240318	130700	44366428	1955	1955	1955	1955	0
338	20240318	130600	44366428	1955	1955	1955	1955	0
339	20240318	130500	44366428	1955	1955	1955	1955	3
340	20240318	130400	44360563	1956	1955	1956	1955	5
341	20240318	130300	44350786	1956	1955	1956	1955	5
342	20240318	130200	44341009	1955	1955	1955	1955	503
343	20240318	130100	43357644	1955	1955	1955	1955	3
344	20240318	130000	43351779	1955	1955	1955	1955	0
345	20240318	125900	43351779	1955	1955	1955	1955	0
346	20240318	125800	43351779	1955	1955	1955	1955	3
347	20240318	125700	43345914	1956	1955	1956	1955	13
348	20240318	125600	43320489	1955	1955	1955	1955	3
349	20240318	125500	43314624	1955	1955	1955	1955	53
350	20240318	125400	43211009	1955	1955	1955	1955	3
351	20240318	125300	43205144	1955	1955	1955	1955	347
352	20240318	125200	42526759	1954	1954	1954	1954	0
353	20240318	125100	42526759	1954	1954	1954	1954	3
354	20240318	125000	42520897	1955	1955	1955	1955	0
355	20240318	124900	42520897	1955	1954	1955	1954	4
356	20240318	124800	42513080	1955	1954	1955	1954	23
357	20240318	124700	42468118	1954	1954	1954	1954	0
358	20240318	124600	42468118	1954	1954	1954	1954	0
359	20240318	124500	42468118	1954	1955	1955	1954	14
360	20240318	124400	42440752	1955	1954	1955	1954	5
361	20240318	124300	42430981	1955	1954	1955	1954	7
362	20240318	124200	42417300	1954	1954	1954	1954	44
363	20240318	124100	42331324	1954	1955	1955	1954	485
364	20240318	124000	41383509	1955	1956	1956	1955	1213
365	20240318	123900	39012082	1956	1956	1956	1956	3
366	20240318	123800	39006214	1956	1957	1957	1956	223
367	20240318	123700	38569806	1957	1957	1957	1957	0
368	20240318	123600	38569806	1957	1957	1957	1957	3
369	20240318	123500	38563935	1958	1958	1958	1958	0
370	20240318	123400	38563935	1958	1958	1958	1958	0
371	20240318	123300	38563935	1958	1958	1958	1958	1
372	20240318	123200	38561977	1956	1956	1956	1956	0
373	20240318	123100	38561977	1956	1956	1956	1956	3
374	20240318	123000	38556109	1958	1958	1958	1958	0
375	20240318	122900	38556109	1958	1958	1958	1958	0
376	20240318	122800	38556109	1958	1958	1958	1958	0
377	20240318	122700	38556109	1958	1958	1958	1958	0
378	20240318	122600	38556109	1958	1958	1958	1958	0
379	20240318	122500	38556109	1958	1958	1958	1958	0
380	20240318	122400	38556109	1958	1958	1958	1958	0
381	20240318	122300	38556109	1958	1958	1958	1958	0
382	20240318	122200	38556109	1958	1957	1958	1955	1005
383	20240318	122100	36590296	1957	1957	1957	1957	0
384	20240318	122000	36590296	1957	1957	1957	1957	13
385	20240318	121900	36564855	1957	1957	1957	1957	0
386	20240318	121800	36564855	1957	1957	1957	1957	0
387	20240318	121700	36564855	1957	1957	1957	1957	3
388	20240318	121600	36558984	1956	1956	1956	1956	3
389	20240318	121500	36553116	1956	1956	1956	1956	4
390	20240318	121400	36545292	1956	1955	1956	1955	87
391	20240318	121300	36375123	1956	1956	1956	1956	3
392	20240318	121200	36369255	1956	1956	1956	1955	25
393	20240318	121100	36320359	1955	1955	1955	1955	4
394	20240318	121000	36312539	1955	1955	1955	1955	4
395	20240318	120900	36304719	1955	1955	1955	1955	4
396	20240318	120800	36296899	1955	1957	1957	1955	362
397	20240318	120700	35588985	1958	1958	1958	1958	0
398	20240318	120600	35588985	1958	1958	1958	1958	0
399	20240318	120500	35588985	1958	1957	1958	1957	14
400	20240318	120400	35561577	1957	1957	1957	1957	4
401	20240318	120300	35553749	1958	1957	1958	1957	22
402	20240318	120200	35510677	1958	1956	1958	1956	404
403	20240318	120100	34719653	1956	1956	1956	1956	4
404	20240318	120000	34711829	1956	1956	1956	1956	4
405	20240318	115900	34704005	1956	1956	1956	1956	104
406	20240318	115800	34500581	1956	1957	1957	1956	175
407	20240318	115700	34158181	1957	1957	1957	1957	4
408	20240318	115600	34150353	1957	1958	1958	1957	64
409	20240318	115500	34025045	1958	1958	1958	1958	0
410	20240318	115400	34025045	1958	1958	1958	1958	1
411	20240318	115300	34023087	1957	1957	1957	1957	0
412	20240318	115200	34023087	1957	1957	1957	1957	4
413	20240318	115100	34015259	1957	1957	1957	1957	4
414	20240318	115000	34007431	1957	1957	1957	1957	4
415	20240318	114900	33999603	1958	1958	1958	1958	88
416	20240318	114800	33827299	1958	1958	1958	1958	0
417	20240318	114700	33827299	1958	1958	1958	1958	0
418	20240318	114600	33827299	1958	1958	1958	1958	4
419	20240318	114500	33819467	1960	1960	1960	1960	0
420	20240318	114400	33819467	1960	1960	1960	1960	0
421	20240318	114300	33819467	1960	1960	1960	1960	0
422	20240318	114200	33819467	1960	1960	1960	1960	2
423	20240318	114100	33815547	1958	1960	1960	1958	12
424	20240318	114000	33792033	1960	1960	1960	1960	0
425	20240318	113900	33792033	1960	1960	1960	1960	1
426	20240318	113800	33790073	1958	1958	1958	1958	0
427	20240318	113700	33790073	1958	1958	1958	1958	15
428	20240318	113600	33760703	1958	1958	1958	1958	0
429	20240318	113500	33760703	1958	1958	1958	1958	0
430	20240318	113400	33760703	1958	1958	1958	1958	0
431	20240318	113300	33760703	1958	1958	1958	1958	0
432	20240318	113200	33760703	1958	1958	1958	1958	20
433	20240318	113100	33721543	1960	1960	1960	1960	10
434	20240318	113000	33701943	1960	1960	1960	1960	0
435	20240318	112900	33701943	1960	1960	1960	1960	0
436	20240318	112800	33701943	1960	1960	1960	1960	0
437	20240318	112700	33701943	1960	1960	1960	1960	0
438	20240318	112600	33701943	1960	1960	1960	1960	0
439	20240318	112500	33701943	1960	1960	1960	1960	0
440	20240318	112400	33701943	1960	1960	1960	1960	0
441	20240318	112300	33701943	1960	1960	1960	1960	0
442	20240318	112200	33701943	1960	1960	1960	1957	14
443	20240318	112100	33674506	1960	1960	1960	1960	0
444	20240318	112000	33674506	1960	1960	1960	1960	0
445	20240318	111900	33674506	1960	1960	1960	1960	0
446	20240318	111800	33674506	1960	1960	1960	1960	0
447	20240318	111700	33674506	1960	1960	1960	1960	0
448	20240318	111600	33674506	1960	1960	1960	1960	700
449	20240318	111500	32302506	1960	1960	1960	1960	300
450	20240318	111400	31714506	1956	1956	1956	1956	0
451	20240318	111300	31714506	1956	1956	1956	1956	0
452	20240318	111200	31714506	1956	1956	1956	1956	64
453	20240318	111100	31589322	1956	1956	1956	1956	0
454	20240318	111000	31589322	1956	1956	1956	1956	40
455	20240318	110900	31511082	1956	1957	1957	1956	2000
456	20240318	110800	27599066	1960	1960	1960	1960	0
457	20240318	110700	27599066	1960	1960	1960	1960	0
458	20240318	110600	27599066	1960	1960	1960	1960	0
459	20240318	110500	27599066	1960	1960	1960	1960	0
460	20240318	110400	27599066	1960	1960	1960	1960	0
461	20240318	110300	27599066	1960	1960	1960	1960	0
462	20240318	110200	27599066	1960	1960	1960	1960	10
463	20240318	110100	27579466	1960	1960	1960	1960	0
464	20240318	110000	27579466	1960	1960	1960	1960	1
465	20240318	105900	27577506	1957	1960	1960	1957	392
466	20240318	105800	26809876	1957	1957	1957	1957	0
467	20240318	105700	26809876	1957	1957	1957	1957	380
468	20240318	105600	26066216	1957	1957	1957	1957	0
469	20240318	105500	26066216	1957	1957	1957	1957	0
470	20240318	105400	26066216	1957	1957	1957	1957	0
471	20240318	105300	26066216	1957	1957	1957	1957	1
472	20240318	105200	26064259	1960	1957	1960	1957	58
473	20240318	105100	25950609	1957	1958	1958	1957	463
474	20240318	105000	25044462	1958	1958	1958	1958	4
475	20240318	104900	25036630	1960	1960	1960	1960	0
476	20240318	104800	25036630	1960	1960	1960	1960	0
477	20240318	104700	25036630	1960	1960	1960	1960	0
478	20240318	104600	25036630	1960	1960	1960	1960	0
479	20240318	104500	25036630	1960	1960	1960	1960	0
480	20240318	104400	25036630	1960	1958	1960	1958	2
481	20240318	104300	25032712	1960	1960	1960	1960	1
482	20240318	104200	25030752	1960	1960	1960	1960	0
483	20240318	104100	25030752	1960	1960	1960	1960	0
484	20240318	104000	25030752	1960	1960	1960	1960	2
485	20240318	103900	25026832	1960	1960	1960	1960	3
486	20240318	103800	25020952	1961	1961	1961	1961	0
487	20240318	103700	25020952	1961	1961	1961	1961	0
488	20240318	103600	25020952	1961	1957	1961	1957	2
489	20240318	103500	25017034	1961	1961	1961	1961	0
490	20240318	103400	25017034	1961	1961	1961	1961	0
491	20240318	103300	25017034	1961	1961	1961	1961	100
492	20240318	103200	24820934	1961	1961	1961	1961	0
493	20240318	103100	24820934	1961	1961	1961	1957	3
494	20240318	103000	24815055	1961	1961	1961	1961	1
495	20240318	102900	24813094	1957	1957	1957	1957	0
496	20240318	102800	24813094	1957	1957	1957	1957	0
497	20240318	102700	24813094	1957	1957	1957	1957	500
498	20240318	102600	23834594	1961	1961	1961	1961	0
499	20240318	102500	23834594	1961	1961	1961	1961	0
500	20240318	102400	23834594	1961	1961	1961	1961	0
501	20240318	102300	23834594	1961	1961	1961	1961	6
502	20240318	102200	23822828	1957	1957	1957	1957	0
503	20240318	102100	23822828	1957	1957	1957	1957	0
504	20240318	102000	23822828	1957	1957	1957	1957	0
505	20240318	101900	23822828	1957	1957	1957	1957	0
506	20240318	101800	23822828	1957	1957	1957	1957	0
507	20240318	101700	23822828	1957	1958	1958	1957	528
508	20240318	101600	22789183	1958	1959	1959	1958	500
509	20240318	101500	21810157	1959	1960	1960	1959	1000
510	20240318	101400	19851147	1961	1961	1961	1961	15
511	20240318	101300	19821732	1960	1960	1960	1960	100
512	20240318	101200	19625732	1960	1960	1960	1960	1000
513	20240318	101100	17665732	1960	1961	1961	1960	201
514	20240318	101000	17271771	1961	1961	1961	1961	0
515	20240318	100900	17271771	1961	1961	1961	1961	0
516	20240318	100800	17271771	1961	1961	1961	1961	52
517	20240318	100700	17169799	1961	1961	1961	1961	0
518	20240318	100600	17169799	1961	1961	1961	1961	2
519	20240318	100500	17165877	1961	1961	1961	1961	0
520	20240318	100400	17165877	1961	1961	1961	1961	400
521	20240318	100300	16381477	1961	1961	1961	1961	0
522	20240318	100200	16381477	1961	1961	1961	1960	73
523	20240318	100100	16238394	1960	1960	1960	1960	0
524	20240318	100000	16238394	1960	1960	1960	1960	0
525	20240318	095900	16238394	1960	1960	1960	1960	0
526	20240318	095800	16238394	1960	1960	1960	1960	0
527	20240318	095700	16238394	1960	1960	1960	1960	705
528	20240318	095600	14856594	1960	1960	1960	1960	0
529	20240318	095500	14856594	1960	1960	1960	1960	2
530	20240318	095400	14852674	1960	1960	1960	1960	0
531	20240318	095300	14852674	1960	1960	1960	1960	0
532	20240318	095200	14852674	1960	1960	1960	1960	0
533	20240318	095100	14852674	1960	1960	1960	1960	0
534	20240318	095000	14852674	1960	1960	1960	1960	12
535	20240318	094900	14829154	1960	1960	1960	1960	0
536	20240318	094800	14829154	1960	1960	1960	1960	0
537	20240318	094700	14829154	1960	1960	1960	1960	0
538	20240318	094600	14829154	1960	1960	1960	1960	0
539	20240318	094500	14829154	1960	1960	1960	1960	0
540	20240318	094400	14829154	1960	1960	1960	1960	0
541	20240318	094300	14829154	1960	1959	1960	1959	86
542	20240318	094200	14660609	1959	1959	1959	1959	1
543	20240318	094100	14658650	1957	1959	1959	1957	377
544	20240318	094000	13920819	1957	1957	1957	1957	0
545	20240318	093900	13920819	1957	1957	1957	1957	0
546	20240318	093800	13920819	1957	1959	1959	1957	1005
547	20240318	093700	11953522	1959	1960	1960	1959	72
548	20240318	093600	11812418	1961	1961	1961	1961	2
549	20240318	093500	11808496	1963	1963	1963	1963	0
550	20240318	093400	11808496	1963	1963	1963	1963	0
551	20240318	093300	11808496	1963	1963	1963	1963	11
552	20240318	093200	11786903	1963	1963	1963	1963	0
553	20240318	093100	11786903	1963	1963	1963	1963	0
554	20240318	093000	11786903	1963	1963	1963	1963	1000
555	20240318	092900	9823903	1963	1963	1963	1963	0
556	20240318	092800	9823903	1963	1963	1963	1963	700
557	20240318	092700	8449803	1963	1963	1963	1963	0
558	20240318	092600	8449803	1963	1963	1963	1963	0
559	20240318	092500	8449803	1963	1963	1963	1963	0
560	20240318	092400	8449803	1963	1963	1963	1963	13
561	20240318	092300	8424284	1959	1959	1959	1959	0
562	20240318	092200	8424284	1959	1962	1962	1959	8
563	20240318	092100	8408600	1963	1963	1963	1963	0
564	20240318	092000	8408600	1963	1957	1963	1957	72
565	20240318	091900	8267690	1958	1959	1963	1958	1169
566	20240318	091800	5977820	1959	1962	1962	1959	220
567	20240318	091700	5546563	1962	1962	1962	1962	62
568	20240318	091600	5424919	1962	1962	1962	1962	713
569	20240318	091500	4026013	1959	1959	1959	1959	33
570	20240318	091400	3961366	1959	1959	1959	1959	1
571	20240318	091300	3959407	1960	1960	1960	1960	136
572	20240318	091200	3692847	1959	1959	1959	1959	0
573	20240318	091100	3692847	1959	1957	1959	1957	492
574	20240318	091000	2729934	1956	1956	1956	1956	0
575	20240318	090900	2729934	1956	1956	1956	1956	0
576	20240318	090800	2729934	1956	1956	1956	1956	100
577	20240318	090700	2534334	1956	1956	1956	1956	55
578	20240318	090600	2426754	1956	1956	1956	1956	1
579	20240318	090500	2424798	1956	1957	1957	1956	51
580	20240318	090400	2324992	1957	1957	1957	1957	5
581	20240318	090300	2315207	1957	1957	1957	1957	24
582	20240318	090200	2268239	1958	1958	1958	1958	36
583	20240318	090100	2197751	1959	1959	1959	1959	2
584	20240318	090000	2193833	1960	1963	1963	1960	1118