KissMeData/004270/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	184200	115335041	1939	1939	1939	1939	5137
3	20240311	184100	115335041	1939	1939	1939	1939	0
4	20240311	184000	115335041	1939	1939	1939	1939	0
5	20240311	183900	115335041	1939	1939	1939	1939	0
6	20240311	183800	115335041	1939	1939	1939	1939	0
7	20240311	183700	115335041	1939	1939	1939	1939	0
8	20240311	183600	115335041	1939	1939	1939	1939	0
9	20240311	183500	115335041	1939	1939	1939	1939	0
10	20240311	183400	115335041	1939	1939	1939	1939	0
11	20240311	183300	115335041	1939	1939	1939	1939	0
12	20240311	183200	115335041	1939	1939	1939	1939	0
13	20240311	183100	115335041	1939	1939	1939	1939	0
14	20240311	183000	115335041	1939	1939	1939	1939	0
15	20240311	182900	115335041	1939	1939	1939	1939	0
16	20240311	182800	115335041	1939	1939	1939	1939	0
17	20240311	182700	115335041	1939	1939	1939	1939	0
18	20240311	182600	115335041	1939	1939	1939	1939	0
19	20240311	182500	115335041	1939	1939	1939	1939	0
20	20240311	182400	115335041	1939	1939	1939	1939	0
21	20240311	182300	115335041	1939	1939	1939	1939	0
22	20240311	182200	115335041	1939	1939	1939	1939	0
23	20240311	182100	115335041	1939	1939	1939	1939	0
24	20240311	182000	115335041	1939	1939	1939	1939	0
25	20240311	181900	115335041	1939	1939	1939	1939	0
26	20240311	181800	115335041	1939	1939	1939	1939	0
27	20240311	181700	115335041	1939	1939	1939	1939	0
28	20240311	181600	115335041	1939	1939	1939	1939	0
29	20240311	181500	115335041	1939	1939	1939	1939	0
30	20240311	181400	115335041	1939	1939	1939	1939	0
31	20240311	181300	115335041	1939	1939	1939	1939	0
32	20240311	181200	115335041	1939	1939	1939	1939	5137
33	20240311	181100	115335041	1939	1939	1939	1939	0
34	20240311	181000	115335041	1939	1939	1939	1939	0
35	20240311	180900	115335041	1939	1939	1939	1939	0
36	20240311	180800	115335041	1939	1939	1939	1939	0
37	20240311	180700	115335041	1939	1939	1939	1939	0
38	20240311	180600	115335041	1939	1939	1939	1939	0
39	20240311	180500	115335041	1939	1939	1939	1939	0
40	20240311	180400	115335041	1939	1939	1939	1939	0
41	20240311	180300	115335041	1939	1939	1939	1939	0
42	20240311	180200	115335041	1939	1939	1939	1939	0
43	20240311	180100	115335041	1939	1939	1939	1939	0
44	20240311	180000	115335041	1939	1939	1939	1939	0
45	20240311	175900	115335041	1939	1939	1939	1939	0
46	20240311	175800	115335041	1939	1939	1939	1939	0
47	20240311	175700	115335041	1939	1939	1939	1939	0
48	20240311	175600	115335041	1939	1939	1939	1939	0
49	20240311	175500	115335041	1939	1939	1939	1939	0
50	20240311	175400	115335041	1939	1939	1939	1939	0
51	20240311	175300	115335041	1939	1939	1939	1939	0
52	20240311	175200	115335041	1939	1939	1939	1939	0
53	20240311	175100	115335041	1939	1939	1939	1939	0
54	20240311	175000	115335041	1939	1939	1939	1939	0
55	20240311	174900	115335041	1939	1939	1939	1939	0
56	20240311	174800	115335041	1939	1939	1939	1939	0
57	20240311	174700	115335041	1939	1939	1939	1939	0
58	20240311	174600	115335041	1939	1939	1939	1939	0
59	20240311	174500	115335041	1939	1939	1939	1939	0
60	20240311	174400	115335041	1939	1939	1939	1939	0
61	20240311	174300	115335041	1939	1939	1939	1939	0
62	20240311	174200	115335041	1939	1939	1939	1939	5137
63	20240311	174100	115335041	1939	1939	1939	1939	0
64	20240311	174000	115335041	1939	1939	1939	1939	0
65	20240311	173900	115335041	1939	1939	1939	1939	0
66	20240311	173800	115335041	1939	1939	1939	1939	0
67	20240311	173700	115335041	1939	1939	1939	1939	0
68	20240311	173600	115335041	1939	1939	1939	1939	0
69	20240311	173500	115335041	1939	1939	1939	1939	0
70	20240311	173400	115335041	1939	1939	1939	1939	0
71	20240311	173300	115335041	1939	1939	1939	1939	0
72	20240311	173200	115335041	1939	1939	1939	1939	0
73	20240311	173100	115335041	1939	1939	1939	1939	0
74	20240311	173000	115335041	1939	1939	1939	1939	0
75	20240311	172900	115335041	1939	1939	1939	1939	0
76	20240311	172800	115335041	1939	1939	1939	1939	0
77	20240311	172700	115335041	1939	1939	1939	1939	0
78	20240311	172600	115335041	1939	1939	1939	1939	0
79	20240311	172500	115335041	1939	1939	1939	1939	0
80	20240311	172400	115335041	1939	1939	1939	1939	0
81	20240311	172300	115335041	1939	1939	1939	1939	0
82	20240311	172200	115335041	1939	1939	1939	1939	0
83	20240311	172100	115335041	1939	1939	1939	1939	0
84	20240311	172000	115335041	1939	1939	1939	1939	0
85	20240311	171900	115335041	1939	1939	1939	1939	0
86	20240311	171800	115335041	1939	1939	1939	1939	0
87	20240311	171700	115335041	1939	1939	1939	1939	0
88	20240311	171600	115335041	1939	1939	1939	1939	0
89	20240311	171500	115335041	1939	1939	1939	1939	0
90	20240311	171400	115335041	1939	1939	1939	1939	0
91	20240311	171300	115335041	1939	1939	1939	1939	0
92	20240311	171200	115335041	1939	1939	1939	1939	5137
93	20240311	171100	115335041	1939	1939	1939	1939	0
94	20240311	171000	115335041	1939	1939	1939	1939	0
95	20240311	170900	115335041	1939	1939	1939	1939	0
96	20240311	170800	115335041	1939	1939	1939	1939	0
97	20240311	170700	115335041	1939	1939	1939	1939	0
98	20240311	170600	115335041	1939	1939	1939	1939	0
99	20240311	170500	115335041	1939	1939	1939	1939	0
100	20240311	170400	115335041	1939	1939	1939	1939	0
101	20240311	170300	115335041	1939	1939	1939	1939	0
102	20240311	170200	115335041	1939	1939	1939	1939	0
103	20240311	170100	115335041	1939	1939	1939	1939	0
104	20240311	170000	115335041	1939	1939	1939	1939	0
105	20240311	165900	115335041	1939	1939	1939	1939	0
106	20240311	165800	115335041	1939	1939	1939	1939	0
107	20240311	165700	115335041	1939	1939	1939	1939	0
108	20240311	165600	115335041	1939	1939	1939	1939	0
109	20240311	165500	115335041	1939	1939	1939	1939	0
110	20240311	165400	115335041	1939	1939	1939	1939	0
111	20240311	165300	115335041	1939	1939	1939	1939	0
112	20240311	165200	115335041	1939	1939	1939	1939	0
113	20240311	165100	115335041	1939	1939	1939	1939	0
114	20240311	165000	115335041	1939	1939	1939	1939	0
115	20240311	164900	115335041	1939	1939	1939	1939	0
116	20240311	164800	115335041	1939	1939	1939	1939	0
117	20240311	164700	115335041	1939	1939	1939	1939	0
118	20240311	164600	115335041	1939	1939	1939	1939	0
119	20240311	164500	115335041	1939	1939	1939	1939	0
120	20240311	164400	115335041	1939	1939	1939	1939	0
121	20240311	164300	115335041	1939	1939	1939	1939	0
122	20240311	164200	115335041	1939	1939	1939	1939	5137
123	20240311	164100	115335041	1939	1939	1939	1939	0
124	20240311	164000	115335041	1939	1939	1939	1939	0
125	20240311	163900	115335041	1939	1939	1939	1939	0
126	20240311	163800	115335041	1939	1939	1939	1939	0
127	20240311	163700	115335041	1939	1939	1939	1939	0
128	20240311	163600	115335041	1939	1939	1939	1939	0
129	20240311	163500	115335041	1939	1939	1939	1939	0
130	20240311	163400	115335041	1939	1939	1939	1939	0
131	20240311	163300	115335041	1939	1939	1939	1939	0
132	20240311	163200	115335041	1939	1939	1939	1939	0
133	20240311	163100	115335041	1939	1939	1939	1939	0
134	20240311	163000	115335041	1939	1939	1939	1939	0
135	20240311	162900	115335041	1939	1939	1939	1939	0
136	20240311	162800	115335041	1939	1939	1939	1939	0
137	20240311	162700	115335041	1939	1939	1939	1939	0
138	20240311	162600	115335041	1939	1939	1939	1939	0
139	20240311	162500	115335041	1939	1939	1939	1939	0
140	20240311	162400	115335041	1939	1939	1939	1939	0
141	20240311	162300	115335041	1939	1939	1939	1939	0
142	20240311	162200	115335041	1939	1939	1939	1939	0
143	20240311	162100	115335041	1939	1939	1939	1939	0
144	20240311	162000	115335041	1939	1939	1939	1939	0
145	20240311	161900	115335041	1939	1939	1939	1939	0
146	20240311	161800	115335041	1939	1939	1939	1939	0
147	20240311	161700	115335041	1939	1939	1939	1939	0
148	20240311	161600	115335041	1939	1939	1939	1939	0
149	20240311	161500	115335041	1939	1939	1939	1939	0
150	20240311	161400	115335041	1939	1939	1939	1939	0
151	20240311	161300	115335041	1939	1939	1939	1939	0
152	20240311	161200	115335041	1939	1939	1939	1939	5137
153	20240311	161100	115335041	1939	1939	1939	1939	0
154	20240311	161000	115335041	1939	1939	1939	1939	0
155	20240311	160900	115335041	1939	1939	1939	1939	0
156	20240311	160800	115335041	1939	1939	1939	1939	0
157	20240311	160700	115335041	1939	1939	1939	1939	0
158	20240311	160600	115335041	1939	1939	1939	1939	0
159	20240311	160500	115335041	1939	1939	1939	1939	0
160	20240311	160400	115335041	1939	1939	1939	1939	0
161	20240311	160300	115335041	1939	1939	1939	1939	0
162	20240311	160200	115335041	1939	1939	1939	1939	0
163	20240311	160100	115335041	1939	1939	1939	1939	0
164	20240311	160000	115335041	1939	1939	1939	1939	0
165	20240311	155900	115335041	1939	1939	1939	1939	0
166	20240311	155800	115335041	1939	1939	1939	1939	0
167	20240311	155700	115335041	1939	1939	1939	1939	0
168	20240311	155600	115335041	1939	1939	1939	1939	0
169	20240311	155500	115335041	1939	1939	1939	1939	0
170	20240311	155400	115335041	1939	1939	1939	1939	0
171	20240311	155300	115335041	1939	1939	1939	1939	0
172	20240311	155200	115335041	1939	1939	1939	1939	0
173	20240311	155100	115335041	1939	1939	1939	1939	0
174	20240311	155000	115335041	1939	1939	1939	1939	0
175	20240311	154900	115335041	1939	1939	1939	1939	0
176	20240311	154800	115335041	1939	1939	1939	1939	0
177	20240311	154700	115335041	1939	1939	1939	1939	0
178	20240311	154600	115335041	1939	1939	1939	1939	0
179	20240311	154500	115335041	1939	1939	1939	1939	0
180	20240311	154400	115335041	1939	1939	1939	1939	0
181	20240311	154300	115335041	1939	1939	1939	1939	0
182	20240311	154200	115335041	1939	1939	1939	1939	5137
183	20240311	154100	115335041	1939	1939	1939	1939	0
184	20240311	154000	115335041	1939	1939	1939	1939	0
185	20240311	153900	115335041	1939	1939	1939	1939	0
186	20240311	153800	115335041	1939	1939	1939	1939	0
187	20240311	153700	115335041	1939	1939	1939	1939	0
188	20240311	153600	115335041	1939	1939	1939	1939	0
189	20240311	153500	115335041	1939	1939	1939	1939	0
190	20240311	153400	115335041	1939	1939	1939	1939	0
191	20240311	153300	115335041	1939	1939	1939	1939	0
192	20240311	153200	115335041	1939	1939	1939	1939	0
193	20240311	153100	115335041	1939	1939	1939	1939	0
194	20240311	153000	115335041	1939	1939	1939	1939	5137
195	20240311	152900	105374398	1945	1945	1945	1945	0
196	20240311	152800	105374398	1945	1945	1945	1945	0
197	20240311	152700	105374398	1945	1945	1945	1945	0
198	20240311	152600	105374398	1945	1945	1945	1945	0
199	20240311	152500	105374398	1945	1945	1945	1945	0
200	20240311	152400	105374398	1945	1945	1945	1945	0
201	20240311	152300	105374398	1945	1945	1945	1945	0
202	20240311	152200	105374398	1945	1945	1945	1945	0
203	20240311	152100	105374398	1945	1945	1945	1945	0
204	20240311	152000	105374398	1945	1945	1945	1945	0
205	20240311	151900	105374398	1945	1946	1946	1945	53
206	20240311	151800	105271262	1946	1946	1946	1946	0
207	20240311	151700	105271262	1946	1945	1946	1945	8
208	20240311	151600	105255698	1945	1945	1945	1945	4
209	20240311	151500	105247918	1946	1946	1946	1946	102
210	20240311	151400	105049426	1947	1946	1947	1946	10
211	20240311	151300	105029959	1948	1948	1948	1948	0
212	20240311	151200	105029959	1948	1948	1948	1948	0
213	20240311	151100	105029959	1948	1948	1948	1948	0
214	20240311	151000	105029959	1948	1946	1948	1946	1552
215	20240311	150900	102009759	1946	1945	1946	1945	2
216	20240311	150800	102005868	1946	1946	1946	1946	11
217	20240311	150700	101984462	1946	1946	1946	1944	12
218	20240311	150600	101961126	1946	1945	1946	1944	26
219	20240311	150500	101910567	1946	1944	1946	1944	20
220	20240311	150400	101871685	1945	1945	1946	1944	511
221	20240311	150300	100878292	1944	1944	1944	1944	9
222	20240311	150200	100860796	1944	1945	1945	1944	252
223	20240311	150100	100370885	1945	1945	1945	1945	0
224	20240311	150000	100370885	1945	1945	1945	1945	0
225	20240311	145900	100370885	1945	1945	1945	1945	0
226	20240311	145800	100370885	1945	1945	1945	1945	0
227	20240311	145700	100370885	1945	1945	1945	1945	1
228	20240311	145600	100368940	1945	1945	1945	1945	0
229	20240311	145500	100368940	1945	1945	1945	1945	0
230	20240311	145400	100368940	1945	1945	1945	1945	11
231	20240311	145300	100347545	1945	1945	1945	1945	4
232	20240311	145200	100339765	1945	1945	1945	1945	0
233	20240311	145100	100339765	1945	1945	1945	1945	2249
234	20240311	145000	95965460	1946	1946	1946	1946	6
235	20240311	144900	95953784	1946	1946	1946	1946	2
236	20240311	144800	95949892	1946	1946	1946	1946	2
237	20240311	144700	95946000	1946	1946	1946	1946	2
238	20240311	144600	95942108	1946	1946	1946	1946	0
239	20240311	144500	95942108	1946	1946	1946	1946	0
240	20240311	144400	95942108	1946	1945	1946	1945	3
241	20240311	144300	95936272	1946	1945	1946	1945	13
242	20240311	144200	95910976	1946	1946	1946	1945	53
243	20240311	144100	95807839	1946	1946	1946	1946	0
244	20240311	144000	95807839	1946	1946	1946	1946	0
245	20240311	143900	95807839	1946	1946	1946	1946	0
246	20240311	143800	95807839	1946	1946	1946	1946	0
247	20240311	143700	95807839	1946	1946	1946	1946	0
248	20240311	143600	95807839	1946	1946	1946	1946	0
249	20240311	143500	95807839	1946	1946	1946	1946	0
250	20240311	143400	95807839	1946	1946	1946	1946	0
251	20240311	143300	95807839	1946	1946	1946	1946	0
252	20240311	143200	95807839	1946	1946	1946	1946	0
253	20240311	143100	95807839	1946	1946	1946	1946	0
254	20240311	143000	95807839	1946	1946	1946	1946	0
255	20240311	142900	95807839	1946	1946	1946	1946	0
256	20240311	142800	95807839	1946	1946	1946	1946	2
257	20240311	142700	95803947	1946	1946	1946	1946	1
258	20240311	142600	95802001	1947	1947	1947	1947	610
259	20240311	142500	94614331	1946	1946	1946	1946	0
260	20240311	142400	94614331	1946	1946	1946	1946	0
261	20240311	142300	94614331	1946	1946	1946	1946	1
262	20240311	142200	94612385	1946	1947	1947	1946	3
263	20240311	142100	94606546	1946	1946	1946	1946	108
264	20240311	142000	94396378	1946	1946	1946	1946	0
265	20240311	141900	94396378	1946	1947	1947	1946	143
266	20240311	141800	94118099	1948	1948	1948	1948	0
267	20240311	141700	94118099	1948	1948	1948	1948	0
268	20240311	141600	94118099	1948	1948	1948	1948	0
269	20240311	141500	94118099	1948	1948	1948	1948	1
270	20240311	141400	94116151	1946	1946	1946	1946	0
271	20240311	141300	94116151	1946	1946	1946	1946	237
272	20240311	141200	93654949	1947	1947	1947	1947	183
273	20240311	141100	93298648	1947	1947	1947	1947	0
274	20240311	141000	93298648	1947	1947	1947	1947	0
275	20240311	140900	93298648	1947	1947	1947	1947	80
276	20240311	140800	93142888	1947	1947	1947	1947	0
277	20240311	140700	93142888	1947	1947	1947	1947	100
278	20240311	140600	92948188	1947	1947	1947	1947	23
279	20240311	140500	92903407	1947	1947	1947	1947	501
280	20240311	140400	91927960	1948	1948	1948	1948	2
281	20240311	140300	91924064	1948	1948	1948	1948	0
282	20240311	140200	91924064	1948	1948	1948	1948	1
283	20240311	140100	91922116	1947	1947	1947	1947	0
284	20240311	140000	91922116	1947	1948	1948	1947	6
285	20240311	135900	91910429	1948	1948	1948	1948	0
286	20240311	135800	91910429	1948	1951	1951	1948	51
287	20240311	135700	91811078	1948	1948	1948	1948	55
288	20240311	135600	91703938	1948	1948	1948	1948	1
289	20240311	135500	91701990	1947	1950	1950	1947	1046
290	20240311	135400	89663901	1951	1951	1951	1951	0
291	20240311	135300	89663901	1951	1951	1951	1951	2
292	20240311	135200	89659999	1951	1951	1951	1951	0
293	20240311	135100	89659999	1951	1951	1951	1951	1
294	20240311	135000	89658048	1950	1950	1950	1950	0
295	20240311	134900	89658048	1950	1950	1950	1950	100
296	20240311	134800	89463048	1953	1953	1953	1953	0
297	20240311	134700	89463048	1953	1953	1953	1953	0
298	20240311	134600	89463048	1953	1953	1953	1953	0
299	20240311	134500	89463048	1953	1953	1953	1953	0
300	20240311	134400	89463048	1953	1953	1953	1953	0
301	20240311	134300	89463048	1953	1953	1953	1953	0
302	20240311	134200	89463048	1953	1953	1953	1953	0
303	20240311	134100	89463048	1953	1953	1953	1953	0
304	20240311	134000	89463048	1953	1953	1953	1953	0
305	20240311	133900	89463048	1953	1953	1953	1953	0
306	20240311	133800	89463048	1953	1953	1953	1953	0
307	20240311	133700	89463048	1953	1953	1953	1953	0
308	20240311	133600	89463048	1953	1953	1953	1953	1
309	20240311	133500	89461095	1949	1949	1949	1949	0
310	20240311	133400	89461095	1949	1949	1949	1949	0
311	20240311	133300	89461095	1949	1949	1949	1949	0
312	20240311	133200	89461095	1949	1949	1949	1949	0
313	20240311	133100	89461095	1949	1949	1949	1949	47
314	20240311	133000	89369492	1950	1951	1951	1950	3
315	20240311	132900	89363641	1954	1954	1954	1954	0
316	20240311	132800	89363641	1954	1954	1954	1954	0
317	20240311	132700	89363641	1954	1953	1954	1953	1247
318	20240311	132600	86927624	1950	1950	1950	1950	0
319	20240311	132500	86927624	1950	1950	1950	1950	0
320	20240311	132400	86927624	1950	1950	1950	1950	0
321	20240311	132300	86927624	1950	1950	1950	1950	0
322	20240311	132200	86927624	1950	1950	1950	1950	0
323	20240311	132100	86927624	1950	1950	1950	1950	0
324	20240311	132000	86927624	1950	1950	1950	1950	0
325	20240311	131900	86927624	1950	1950	1950	1950	0
326	20240311	131800	86927624	1950	1950	1950	1950	0
327	20240311	131700	86927624	1950	1950	1950	1950	0
328	20240311	131600	86927624	1950	1950	1950	1950	0
329	20240311	131500	86927624	1950	1950	1950	1950	0
330	20240311	131400	86927624	1950	1950	1950	1950	21
331	20240311	131300	86886674	1950	1949	1950	1949	2
332	20240311	131200	86882775	1950	1950	1950	1950	0
333	20240311	131100	86882775	1950	1950	1950	1950	0
334	20240311	131000	86882775	1950	1950	1950	1950	0
335	20240311	130900	86882775	1950	1950	1950	1950	0
336	20240311	130800	86882775	1950	1950	1950	1950	0
337	20240311	130700	86882775	1950	1950	1950	1950	0
338	20240311	130600	86882775	1950	1950	1950	1950	0
339	20240311	130500	86882775	1950	1950	1950	1950	0
340	20240311	130400	86882775	1950	1950	1950	1950	0
341	20240311	130300	86882775	1950	1950	1950	1950	0
342	20240311	130200	86882775	1950	1950	1950	1950	0
343	20240311	130100	86882775	1950	1950	1950	1950	51
344	20240311	130000	86783325	1950	1950	1950	1950	0
345	20240311	125900	86783325	1950	1950	1950	1950	0
346	20240311	125800	86783325	1950	1950	1950	1950	0
347	20240311	125700	86783325	1950	1951	1951	1950	227
348	20240311	125600	86340674	1950	1950	1950	1950	0
349	20240311	125500	86340674	1950	1951	1951	1950	300
350	20240311	125400	85755673	1952	1952	1952	1952	0
351	20240311	125300	85755673	1952	1952	1952	1952	0
352	20240311	125200	85755673	1952	1952	1952	1952	0
353	20240311	125100	85755673	1952	1952	1952	1952	8
354	20240311	125000	85740057	1952	1952	1952	1952	10
355	20240311	124900	85720537	1952	1952	1952	1952	272
356	20240311	124800	85189593	1953	1953	1953	1953	0
357	20240311	124700	85189593	1953	1953	1953	1953	0
358	20240311	124600	85189593	1953	1953	1953	1953	0
359	20240311	124500	85189593	1953	1953	1953	1953	0
360	20240311	124400	85189593	1953	1953	1953	1953	0
361	20240311	124300	85189593	1953	1953	1953	1953	0
362	20240311	124200	85189593	1953	1953	1953	1953	0
363	20240311	124100	85189593	1953	1953	1953	1953	0
364	20240311	124000	85189593	1953	1953	1953	1953	0
365	20240311	123900	85189593	1953	1953	1953	1953	0
366	20240311	123800	85189593	1953	1953	1953	1953	0
367	20240311	123700	85189593	1953	1953	1953	1953	0
368	20240311	123600	85189593	1953	1953	1953	1953	0
369	20240311	123500	85189593	1953	1953	1953	1953	0
370	20240311	123400	85189593	1953	1947	1953	1946	74
371	20240311	123300	85045573	1947	1947	1947	1947	47
372	20240311	123200	84954064	1946	1947	1947	1946	2
373	20240311	123100	84950171	1945	1947	1947	1945	1250
374	20240311	123000	82518731	1954	1954	1954	1954	0
375	20240311	122900	82518731	1954	1954	1954	1954	0
376	20240311	122800	82518731	1954	1954	1954	1954	0
377	20240311	122700	82518731	1954	1954	1954	1954	0
378	20240311	122600	82518731	1954	1954	1954	1954	30
379	20240311	122500	82460111	1945	1945	1945	1945	0
380	20240311	122400	82460111	1945	1950	1950	1945	618
381	20240311	122300	81257533	1954	1954	1954	1954	0
382	20240311	122200	81257533	1954	1954	1954	1954	0
383	20240311	122100	81257533	1954	1954	1954	1954	0
384	20240311	122000	81257533	1954	1954	1954	1954	0
385	20240311	121900	81257533	1954	1954	1954	1954	50
386	20240311	121800	81159833	1955	1955	1955	1955	0
387	20240311	121700	81159833	1955	1955	1955	1955	0
388	20240311	121600	81159833	1955	1954	1955	1954	5
389	20240311	121500	81150062	1954	1954	1954	1954	400
390	20240311	121400	80368462	1954	1954	1954	1954	0
391	20240311	121300	80368462	1954	1954	1954	1954	15
392	20240311	121200	80339152	1954	1954	1954	1954	0
393	20240311	121100	80339152	1954	1954	1954	1954	2
394	20240311	121000	80335244	1945	1945	1945	1945	0
395	20240311	120900	80335244	1945	1945	1945	1945	0
396	20240311	120800	80335244	1945	1945	1945	1945	0
397	20240311	120700	80335244	1945	1945	1945	1945	0
398	20240311	120600	80335244	1945	1950	1950	1945	962
399	20240311	120500	78462495	1950	1951	1951	1950	1000
400	20240311	120400	76512494	1950	1950	1950	1950	0
401	20240311	120300	76512494	1950	1951	1951	1950	459
402	20240311	120200	75617404	1954	1954	1954	1954	8
403	20240311	120100	75601772	1954	1954	1954	1954	1
404	20240311	120000	75599818	1954	1953	1954	1953	32
405	20240311	115900	75537321	1953	1953	1953	1953	300
406	20240311	115800	74951421	1953	1953	1953	1953	0
407	20240311	115700	74951421	1953	1953	1953	1953	0
408	20240311	115600	74951421	1953	1953	1953	1953	0
409	20240311	115500	74951421	1953	1953	1953	1953	0
410	20240311	115400	74951421	1953	1953	1953	1953	0
411	20240311	115300	74951421	1953	1953	1953	1953	0
412	20240311	115200	74951421	1953	1953	1953	1953	0
413	20240311	115100	74951421	1953	1953	1953	1953	33
414	20240311	115000	74886972	1953	1953	1953	1953	6
415	20240311	114900	74875254	1955	1955	1955	1955	0
416	20240311	114800	74875254	1955	1955	1955	1955	0
417	20240311	114700	74875254	1955	1955	1955	1955	0
418	20240311	114600	74875254	1955	1955	1955	1955	0
419	20240311	114500	74875254	1955	1955	1955	1955	0
420	20240311	114400	74875254	1955	1955	1955	1955	0
421	20240311	114300	74875254	1955	1955	1955	1955	0
422	20240311	114200	74875254	1955	1955	1955	1955	1
423	20240311	114100	74873299	1950	1952	1952	1950	209
424	20240311	114000	74465529	1954	1954	1954	1954	321
425	20240311	113900	73838295	1955	1955	1955	1955	0
426	20240311	113800	73838295	1955	1955	1955	1955	5
427	20240311	113700	73828520	1955	1955	1955	1955	0
428	20240311	113600	73828520	1955	1955	1955	1955	110
429	20240311	113500	73613470	1954	1954	1954	1954	300
430	20240311	113400	73027270	1955	1955	1955	1955	0
431	20240311	113300	73027270	1955	1955	1955	1955	6
432	20240311	113200	73015540	1955	1955	1955	1955	12
433	20240311	113100	72992080	1956	1956	1956	1956	0
434	20240311	113000	72992080	1956	1956	1956	1956	21
435	20240311	112900	72951004	1956	1956	1956	1956	6
436	20240311	112800	72939268	1956	1956	1956	1956	0
437	20240311	112700	72939268	1956	1956	1956	1956	521
438	20240311	112600	71920192	1956	1956	1956	1956	0
439	20240311	112500	71920192	1956	1956	1956	1956	19
440	20240311	112400	71883028	1956	1953	1956	1946	803
441	20240311	112300	70317365	1956	1956	1956	1956	6
442	20240311	112200	70305629	1956	1956	1956	1956	0
443	20240311	112100	70305629	1956	1956	1956	1952	55
444	20240311	112000	70198053	1956	1956	1956	1952	1079
445	20240311	111900	68091234	1956	1956	1956	1956	47
446	20240311	111800	67999302	1956	1956	1956	1956	1
447	20240311	111700	67997346	1956	1956	1956	1956	0
448	20240311	111600	67997346	1956	1956	1956	1956	3
449	20240311	111500	67991478	1952	1952	1952	1952	0
450	20240311	111400	67991478	1952	1956	1956	1952	2
451	20240311	111300	67987570	1957	1957	1957	1957	0
452	20240311	111200	67987570	1957	1953	1957	1953	6
453	20240311	111100	67975832	1950	1955	1955	1950	2
454	20240311	111000	67971927	1957	1957	1957	1957	182
455	20240311	110900	67615753	1957	1955	1958	1955	519
456	20240311	110800	66600106	1955	1955	1955	1954	81
457	20240311	110700	66441752	1958	1958	1958	1958	0
458	20240311	110600	66441752	1958	1958	1958	1958	0
459	20240311	110500	66441752	1958	1958	1958	1958	3
460	20240311	110400	66435878	1957	1956	1957	1956	603
461	20240311	110300	65255810	1958	1958	1958	1958	0
462	20240311	110200	65255810	1958	1958	1958	1958	0
463	20240311	110100	65255810	1958	1957	1958	1957	397
464	20240311	110000	64478876	1957	1957	1957	1957	0
465	20240311	105900	64478876	1957	1956	1957	1956	14
466	20240311	105800	64451491	1956	1953	1956	1952	518
467	20240311	105700	63440296	1955	1955	1955	1955	0
468	20240311	105600	63440296	1955	1954	1955	1954	6
469	20240311	105500	63428569	1953	1952	1953	1950	732
470	20240311	105400	62000638	1952	1952	1952	1952	23
471	20240311	105300	61955742	1952	1951	1952	1951	448
472	20240311	105200	61081691	1950	1949	1950	1949	124
473	20240311	105100	60840001	1947	1946	1950	1946	2398
474	20240311	105000	56169112	1945	1950	1950	1945	1002
475	20240311	104900	54215222	1950	1950	1950	1950	0
476	20240311	104800	54215222	1950	1950	1950	1950	1000
477	20240311	104700	52265222	1950	1950	1950	1950	0
478	20240311	104600	52265222	1950	1950	1950	1950	2
479	20240311	104500	52261322	1944	1944	1944	1944	0
480	20240311	104400	52261322	1944	1946	1946	1944	5000
481	20240311	104300	42540294	1945	1945	1945	1945	0
482	20240311	104200	42540294	1945	1945	1945	1945	0
483	20240311	104100	42540294	1945	1945	1945	1945	0
484	20240311	104000	42540294	1945	1949	1949	1945	1000
485	20240311	103900	40593382	1950	1950	1950	1950	0
486	20240311	103800	40593382	1950	1950	1950	1950	40
487	20240311	103700	40515382	1950	1950	1950	1950	201
488	20240311	103600	40123432	1950	1950	1950	1950	5
489	20240311	103500	40113682	1950	1950	1950	1950	0
490	20240311	103400	40113682	1950	1950	1950	1950	0
491	20240311	103300	40113682	1950	1950	1950	1950	0
492	20240311	103200	40113682	1950	1950	1950	1950	0
493	20240311	103100	40113682	1950	1950	1950	1950	0
494	20240311	103000	40113682	1950	1950	1950	1950	0
495	20240311	102900	40113682	1950	1950	1950	1950	0
496	20240311	102800	40113682	1950	1950	1950	1950	151
497	20240311	102700	39819232	1950	1950	1950	1950	0
498	20240311	102600	39819232	1950	1950	1950	1950	50
499	20240311	102500	39721732	1950	1945	1950	1945	3501
500	20240311	102400	32912282	1950	1950	1950	1950	1
501	20240311	102300	32910332	1945	1948	1948	1945	157
502	20240311	102200	32604846	1950	1950	1950	1950	10
503	20240311	102100	32585346	1950	1950	1950	1950	20
504	20240311	102000	32546346	1950	1950	1950	1950	0
505	20240311	101900	32546346	1950	1950	1950	1950	2
506	20240311	101800	32542446	1949	1949	1949	1949	0
507	20240311	101700	32542446	1949	1949	1949	1949	0
508	20240311	101600	32542446	1949	1949	1949	1949	0
509	20240311	101500	32542446	1949	1949	1949	1949	0
510	20240311	101400	32542446	1949	1949	1949	1949	0
511	20240311	101300	32542446	1949	1949	1949	1949	0
512	20240311	101200	32542446	1949	1949	1949	1949	0
513	20240311	101100	32542446	1949	1950	1950	1949	112
514	20240311	101000	32324146	1952	1952	1952	1952	0
515	20240311	100900	32324146	1952	1952	1952	1952	0
516	20240311	100800	32324146	1952	1952	1952	1952	2
517	20240311	100700	32320242	1950	1950	1950	1950	0
518	20240311	100600	32320242	1950	1950	1950	1950	6
519	20240311	100500	32308542	1952	1952	1952	1952	0
520	20240311	100400	32308542	1952	1952	1952	1952	7
521	20240311	100300	32294878	1952	1951	1952	1951	10
522	20240311	100200	32275361	1950	1950	1950	1950	36
523	20240311	100100	32205161	1950	1950	1950	1950	63
524	20240311	100000	32082311	1950	1950	1950	1950	263
525	20240311	095900	31569461	1950	1950	1950	1950	651
526	20240311	095800	30300011	1949	1948	1949	1948	29
527	20240311	095700	30243494	1948	1948	1948	1948	0
528	20240311	095600	30243494	1948	1947	1948	1947	771
529	20240311	095500	28742249	1947	1944	1947	1944	9788
530	20240311	095400	9710172	1944	1944	1944	1944	0
531	20240311	095300	9710172	1944	1944	1944	1944	2
532	20240311	095200	9706284	1944	1944	1944	1944	2
533	20240311	095100	9702396	1942	1944	1944	1942	450
534	20240311	095000	8828473	1945	1944	1945	1944	2
535	20240311	094900	8824584	1945	1943	1945	1943	33
536	20240311	094800	8760459	1943	1943	1945	1943	130
537	20240311	094700	8507765	1943	1945	1945	1943	22
538	20240311	094600	8464979	1940	1941	1941	1940	350
539	20240311	094500	7785978	1945	1945	1945	1945	0
540	20240311	094400	7785978	1945	1945	1945	1945	0
541	20240311	094300	7785978	1945	1945	1945	1945	0
542	20240311	094200	7785978	1945	1945	1945	1945	0
543	20240311	094100	7785978	1945	1945	1945	1945	1
544	20240311	094000	7784033	1940	1940	1940	1940	19
545	20240311	093900	7747173	1945	1945	1945	1945	600
546	20240311	093800	6580173	1940	1943	1943	1940	559
547	20240311	093700	5495368	1943	1943	1943	1943	9
548	20240311	093600	5477881	1943	1943	1943	1943	2
549	20240311	093500	5473995	1945	1945	1945	1945	0
550	20240311	093400	5473995	1945	1945	1945	1945	1
551	20240311	093300	5472050	1945	1943	1945	1943	504
552	20240311	093200	4492776	1945	1945	1945	1945	1
553	20240311	093100	4490831	1944	1944	1944	1944	0
554	20240311	093000	4490831	1944	1944	1944	1944	2
555	20240311	092900	4486943	1945	1945	1945	1945	0
556	20240311	092800	4486943	1945	1945	1945	1945	0
557	20240311	092700	4486943	1945	1945	1945	1945	2
558	20240311	092600	4483053	1945	1945	1945	1945	1
559	20240311	092500	4481108	1941	1945	1945	1941	113
560	20240311	092400	4261364	1945	1945	1945	1945	3
561	20240311	092300	4255529	1945	1945	1945	1945	0
562	20240311	092200	4255529	1945	1945	1945	1945	0
563	20240311	092100	4255529	1945	1945	1945	1945	10
564	20240311	092000	4236079	1948	1948	1948	1948	4
565	20240311	091900	4228287	1948	1943	1948	1941	501
566	20240311	091800	3255722	1942	1942	1942	1942	0
567	20240311	091700	3255722	1942	1942	1942	1942	0
568	20240311	091600	3255722	1942	1943	1943	1942	2
569	20240311	091500	3251837	1948	1948	1948	1948	29
570	20240311	091400	3195345	1948	1940	1948	1940	228
571	20240311	091300	2752864	1940	1943	1943	1940	290
572	20240311	091200	2190070	1948	1948	1948	1948	100
573	20240311	091100	1995270	1949	1949	1949	1949	0
574	20240311	091000	1995270	1949	1949	1949	1949	0
575	20240311	090900	1995270	1949	1949	1949	1949	0
576	20240311	090800	1995270	1949	1949	1949	1949	1
577	20240311	090700	1993321	1948	1945	1949	1942	85
578	20240311	090600	1828159	1950	1950	1950	1950	0
579	20240311	090500	1828159	1950	1950	1950	1944	492
580	20240311	090400	871518	1950	1944	1950	1944	152
581	20240311	090300	575424	1944	1944	1944	1944	0
582	20240311	090200	575424	1944	1944	1944	1944	234
583	20240311	090100	120528	1944	1944	1944	1944	5
584	20240311	090000	110808	1944	1944	1944	1944	57