KissMeData/016090/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	190100	96155923	1963	1963	1963	1963	1247
3	20240314	190000	96155923	1963	1963	1963	1963	0
4	20240314	185900	96155923	1963	1963	1963	1963	0
5	20240314	185800	96155923	1963	1963	1963	1963	0
6	20240314	185700	96155923	1963	1963	1963	1963	0
7	20240314	185600	96155923	1963	1963	1963	1963	0
8	20240314	185500	96155923	1963	1963	1963	1963	0
9	20240314	185400	96155923	1963	1963	1963	1963	0
10	20240314	185300	96155923	1963	1963	1963	1963	0
11	20240314	185200	96155923	1963	1963	1963	1963	0
12	20240314	185100	96155923	1963	1963	1963	1963	0
13	20240314	185000	96155923	1963	1963	1963	1963	0
14	20240314	184900	96155923	1963	1963	1963	1963	0
15	20240314	184800	96155923	1963	1963	1963	1963	0
16	20240314	184700	96155923	1963	1963	1963	1963	0
17	20240314	184600	96155923	1963	1963	1963	1963	0
18	20240314	184500	96155923	1963	1963	1963	1963	0
19	20240314	184400	96155923	1963	1963	1963	1963	0
20	20240314	184300	96155923	1963	1963	1963	1963	0
21	20240314	184200	96155923	1963	1963	1963	1963	0
22	20240314	184100	96155923	1963	1963	1963	1963	0
23	20240314	184000	96155923	1963	1963	1963	1963	0
24	20240314	183900	96155923	1963	1963	1963	1963	0
25	20240314	183800	96155923	1963	1963	1963	1963	0
26	20240314	183700	96155923	1963	1963	1963	1963	0
27	20240314	183600	96155923	1963	1963	1963	1963	0
28	20240314	183500	96155923	1963	1963	1963	1963	0
29	20240314	183400	96155923	1963	1963	1963	1963	0
30	20240314	183300	96155923	1963	1963	1963	1963	0
31	20240314	183200	96155923	1963	1963	1963	1963	0
32	20240314	183100	96155923	1963	1963	1963	1963	1247
33	20240314	183000	96155923	1963	1963	1963	1963	0
34	20240314	182900	96155923	1963	1963	1963	1963	0
35	20240314	182800	96155923	1963	1963	1963	1963	0
36	20240314	182700	96155923	1963	1963	1963	1963	0
37	20240314	182600	96155923	1963	1963	1963	1963	0
38	20240314	182500	96155923	1963	1963	1963	1963	0
39	20240314	182400	96155923	1963	1963	1963	1963	0
40	20240314	182300	96155923	1963	1963	1963	1963	0
41	20240314	182200	96155923	1963	1963	1963	1963	0
42	20240314	182100	96155923	1963	1963	1963	1963	0
43	20240314	182000	96155923	1963	1963	1963	1963	0
44	20240314	181900	96155923	1963	1963	1963	1963	0
45	20240314	181800	96155923	1963	1963	1963	1963	0
46	20240314	181700	96155923	1963	1963	1963	1963	0
47	20240314	181600	96155923	1963	1963	1963	1963	0
48	20240314	181500	96155923	1963	1963	1963	1963	0
49	20240314	181400	96155923	1963	1963	1963	1963	0
50	20240314	181300	96155923	1963	1963	1963	1963	0
51	20240314	181200	96155923	1963	1963	1963	1963	0
52	20240314	181100	96155923	1963	1963	1963	1963	0
53	20240314	181000	96155923	1963	1963	1963	1963	0
54	20240314	180900	96155923	1963	1963	1963	1963	0
55	20240314	180800	96155923	1963	1963	1963	1963	0
56	20240314	180700	96155923	1963	1963	1963	1963	0
57	20240314	180600	96155923	1963	1963	1963	1963	0
58	20240314	180500	96155923	1963	1963	1963	1963	0
59	20240314	180400	96155923	1963	1963	1963	1963	0
60	20240314	180300	96155923	1963	1963	1963	1963	0
61	20240314	180200	96155923	1963	1963	1963	1963	0
62	20240314	180100	96155923	1963	1963	1963	1963	1247
63	20240314	180000	96155923	1963	1963	1963	1963	0
64	20240314	175900	96155923	1963	1963	1963	1963	0
65	20240314	175800	96155923	1963	1963	1963	1963	0
66	20240314	175700	96155923	1963	1963	1963	1963	0
67	20240314	175600	96155923	1963	1963	1963	1963	0
68	20240314	175500	96155923	1963	1963	1963	1963	0
69	20240314	175400	96155923	1963	1963	1963	1963	0
70	20240314	175300	96155923	1963	1963	1963	1963	0
71	20240314	175200	96155923	1963	1963	1963	1963	0
72	20240314	175100	96155923	1963	1963	1963	1963	0
73	20240314	175000	96155923	1963	1963	1963	1963	0
74	20240314	174900	96155923	1963	1963	1963	1963	0
75	20240314	174800	96155923	1963	1963	1963	1963	0
76	20240314	174700	96155923	1963	1963	1963	1963	0
77	20240314	174600	96155923	1963	1963	1963	1963	0
78	20240314	174500	96155923	1963	1963	1963	1963	0
79	20240314	174400	96155923	1963	1963	1963	1963	0
80	20240314	174300	96155923	1963	1963	1963	1963	0
81	20240314	174200	96155923	1963	1963	1963	1963	0
82	20240314	174100	96155923	1963	1963	1963	1963	0
83	20240314	174000	96155923	1963	1963	1963	1963	0
84	20240314	173900	96155923	1963	1963	1963	1963	0
85	20240314	173800	96155923	1963	1963	1963	1963	0
86	20240314	173700	96155923	1963	1963	1963	1963	0
87	20240314	173600	96155923	1963	1963	1963	1963	0
88	20240314	173500	96155923	1963	1963	1963	1963	0
89	20240314	173400	96155923	1963	1963	1963	1963	0
90	20240314	173300	96155923	1963	1963	1963	1963	0
91	20240314	173200	96155923	1963	1963	1963	1963	0
92	20240314	173100	96155923	1963	1963	1963	1963	1247
93	20240314	173000	96155923	1963	1963	1963	1963	0
94	20240314	172900	96155923	1963	1963	1963	1963	0
95	20240314	172800	96155923	1963	1963	1963	1963	0
96	20240314	172700	96155923	1963	1963	1963	1963	0
97	20240314	172600	96155923	1963	1963	1963	1963	0
98	20240314	172500	96155923	1963	1963	1963	1963	0
99	20240314	172400	96155923	1963	1963	1963	1963	0
100	20240314	172300	96155923	1963	1963	1963	1963	0
101	20240314	172200	96155923	1963	1963	1963	1963	0
102	20240314	172100	96155923	1963	1963	1963	1963	0
103	20240314	172000	96155923	1963	1963	1963	1963	0
104	20240314	171900	96155923	1963	1963	1963	1963	0
105	20240314	171800	96155923	1963	1963	1963	1963	0
106	20240314	171700	96155923	1963	1963	1963	1963	0
107	20240314	171600	96155923	1963	1963	1963	1963	0
108	20240314	171500	96155923	1963	1963	1963	1963	0
109	20240314	171400	96155923	1963	1963	1963	1963	0
110	20240314	171300	96155923	1963	1963	1963	1963	0
111	20240314	171200	96155923	1963	1963	1963	1963	0
112	20240314	171100	96155923	1963	1963	1963	1963	0
113	20240314	171000	96155923	1963	1963	1963	1963	0
114	20240314	170900	96155923	1963	1963	1963	1963	0
115	20240314	170800	96155923	1963	1963	1963	1963	0
116	20240314	170700	96155923	1963	1963	1963	1963	0
117	20240314	170600	96155923	1963	1963	1963	1963	0
118	20240314	170500	96155923	1963	1963	1963	1963	0
119	20240314	170400	96155923	1963	1963	1963	1963	0
120	20240314	170300	96155923	1963	1963	1963	1963	0
121	20240314	170200	96155923	1963	1963	1963	1963	0
122	20240314	170100	96155923	1963	1963	1963	1963	1247
123	20240314	170000	96155923	1963	1963	1963	1963	0
124	20240314	165900	96155923	1963	1963	1963	1963	0
125	20240314	165800	96155923	1963	1963	1963	1963	0
126	20240314	165700	96155923	1963	1963	1963	1963	0
127	20240314	165600	96155923	1963	1963	1963	1963	0
128	20240314	165500	96155923	1963	1963	1963	1963	0
129	20240314	165400	96155923	1963	1963	1963	1963	0
130	20240314	165300	96155923	1963	1963	1963	1963	0
131	20240314	165200	96155923	1963	1963	1963	1963	0
132	20240314	165100	96155923	1963	1963	1963	1963	0
133	20240314	165000	96155923	1963	1963	1963	1963	0
134	20240314	164900	96155923	1963	1963	1963	1963	0
135	20240314	164800	96155923	1963	1963	1963	1963	0
136	20240314	164700	96155923	1963	1963	1963	1963	0
137	20240314	164600	96155923	1963	1963	1963	1963	0
138	20240314	164500	96155923	1963	1963	1963	1963	0
139	20240314	164400	96155923	1963	1963	1963	1963	0
140	20240314	164300	96155923	1963	1963	1963	1963	0
141	20240314	164200	96155923	1963	1963	1963	1963	0
142	20240314	164100	96155923	1963	1963	1963	1963	0
143	20240314	164000	96155923	1963	1963	1963	1963	0
144	20240314	163900	96155923	1963	1963	1963	1963	0
145	20240314	163800	96155923	1963	1963	1963	1963	0
146	20240314	163700	96155923	1963	1963	1963	1963	0
147	20240314	163600	96155923	1963	1963	1963	1963	0
148	20240314	163500	96155923	1963	1963	1963	1963	0
149	20240314	163400	96155923	1963	1963	1963	1963	0
150	20240314	163300	96155923	1963	1963	1963	1963	0
151	20240314	163200	96155923	1963	1963	1963	1963	0
152	20240314	163100	96155923	1963	1963	1963	1963	1247
153	20240314	163000	96155923	1963	1963	1963	1963	0
154	20240314	162900	96155923	1963	1963	1963	1963	0
155	20240314	162800	96155923	1963	1963	1963	1963	0
156	20240314	162700	96155923	1963	1963	1963	1963	0
157	20240314	162600	96155923	1963	1963	1963	1963	0
158	20240314	162500	96155923	1963	1963	1963	1963	0
159	20240314	162400	96155923	1963	1963	1963	1963	0
160	20240314	162300	96155923	1963	1963	1963	1963	0
161	20240314	162200	96155923	1963	1963	1963	1963	0
162	20240314	162100	96155923	1963	1963	1963	1963	0
163	20240314	162000	96155923	1963	1963	1963	1963	0
164	20240314	161900	96155923	1963	1963	1963	1963	0
165	20240314	161800	96155923	1963	1963	1963	1963	0
166	20240314	161700	96155923	1963	1963	1963	1963	0
167	20240314	161600	96155923	1963	1963	1963	1963	0
168	20240314	161500	96155923	1963	1963	1963	1963	0
169	20240314	161400	96155923	1963	1963	1963	1963	0
170	20240314	161300	96155923	1963	1963	1963	1963	0
171	20240314	161200	96155923	1963	1963	1963	1963	0
172	20240314	161100	96155923	1963	1963	1963	1963	0
173	20240314	161000	96155923	1963	1963	1963	1963	0
174	20240314	160900	96155923	1963	1963	1963	1963	0
175	20240314	160800	96155923	1963	1963	1963	1963	0
176	20240314	160700	96155923	1963	1963	1963	1963	0
177	20240314	160600	96155923	1963	1963	1963	1963	0
178	20240314	160500	96155923	1963	1963	1963	1963	0
179	20240314	160400	96155923	1963	1963	1963	1963	0
180	20240314	160300	96155923	1963	1963	1963	1963	0
181	20240314	160200	96155923	1963	1963	1963	1963	0
182	20240314	160100	96155923	1963	1963	1963	1963	1247
183	20240314	160000	96155923	1963	1963	1963	1963	0
184	20240314	155900	96155923	1963	1963	1963	1963	0
185	20240314	155800	96155923	1963	1963	1963	1963	0
186	20240314	155700	96155923	1963	1963	1963	1963	0
187	20240314	155600	96155923	1963	1963	1963	1963	0
188	20240314	155500	96155923	1963	1963	1963	1963	0
189	20240314	155400	96155923	1963	1963	1963	1963	0
190	20240314	155300	96155923	1963	1963	1963	1963	0
191	20240314	155200	96155923	1963	1963	1963	1963	0
192	20240314	155100	96155923	1963	1963	1963	1963	0
193	20240314	155000	96155923	1963	1963	1963	1963	0
194	20240314	154900	96155923	1963	1963	1963	1963	0
195	20240314	154800	96155923	1963	1963	1963	1963	0
196	20240314	154700	96155923	1963	1963	1963	1963	0
197	20240314	154600	96155923	1963	1963	1963	1963	0
198	20240314	154500	96155923	1963	1963	1963	1963	0
199	20240314	154400	96155923	1963	1963	1963	1963	0
200	20240314	154300	96155923	1963	1963	1963	1963	0
201	20240314	154200	96155923	1963	1963	1963	1963	0
202	20240314	154100	96155923	1963	1963	1963	1963	0
203	20240314	154000	96155923	1963	1963	1963	1963	0
204	20240314	153900	96155923	1963	1963	1963	1963	0
205	20240314	153800	96155923	1963	1963	1963	1963	0
206	20240314	153700	96155923	1963	1963	1963	1963	0
207	20240314	153600	96155923	1963	1963	1963	1963	0
208	20240314	153500	96155923	1963	1963	1963	1963	0
209	20240314	153400	96155923	1963	1963	1963	1963	0
210	20240314	153300	96155923	1963	1963	1963	1963	0
211	20240314	153200	96155923	1963	1963	1963	1963	0
212	20240314	153100	96155923	1963	1963	1963	1963	1247
213	20240314	153000	96155923	1963	1963	1963	1963	1247
214	20240314	152900	93708062	1963	1963	1963	1963	0
215	20240314	152800	93708062	1963	1963	1963	1963	0
216	20240314	152700	93708062	1963	1963	1963	1963	0
217	20240314	152600	93708062	1963	1963	1963	1963	0
218	20240314	152500	93708062	1963	1963	1963	1963	0
219	20240314	152400	93708062	1963	1963	1963	1963	0
220	20240314	152300	93708062	1963	1963	1963	1963	0
221	20240314	152200	93708062	1963	1963	1963	1963	0
222	20240314	152100	93708062	1963	1963	1963	1963	0
223	20240314	152000	93708062	1963	1963	1963	1963	0
224	20240314	151900	93708062	1963	1963	1963	1961	1380
225	20240314	151800	91001320	1963	1963	1963	1963	3
226	20240314	151700	90995431	1963	1964	1964	1963	460
227	20240314	151600	90092447	1964	1964	1964	1964	141
228	20240314	151500	89815523	1964	1964	1964	1964	0
229	20240314	151400	89815523	1964	1964	1964	1964	0
230	20240314	151300	89815523	1964	1963	1964	1962	273
231	20240314	151200	89279432	1964	1962	1964	1962	2
232	20240314	151100	89275506	1964	1964	1964	1964	0
233	20240314	151000	89275506	1964	1964	1964	1964	9
234	20240314	150900	89257830	1964	1964	1964	1964	3
235	20240314	150800	89251938	1964	1964	1964	1961	303
236	20240314	150700	88657746	1961	1961	1961	1961	0
237	20240314	150600	88657746	1961	1964	1964	1961	424
238	20240314	150500	87826273	1963	1963	1963	1962	122
239	20240314	150400	87586898	1964	1963	1964	1963	2
240	20240314	150300	87582971	1962	1965	1965	1962	106
241	20240314	150200	87374996	1963	1964	1964	1962	2880
242	20240314	150100	81722851	1965	1965	1965	1965	0
243	20240314	150000	81722851	1965	1965	1965	1965	1
244	20240314	145900	81720886	1963	1963	1963	1963	0
245	20240314	145800	81720886	1963	1963	1963	1963	238
246	20240314	145700	81253692	1964	1965	1965	1964	120
247	20240314	145600	81018002	1965	1965	1965	1965	0
248	20240314	145500	81018002	1965	1965	1965	1965	0
249	20240314	145400	81018002	1965	1965	1965	1965	65
250	20240314	145300	80890277	1965	1965	1965	1965	0
251	20240314	145200	80890277	1965	1965	1965	1965	0
252	20240314	145100	80890277	1965	1965	1965	1965	151
253	20240314	145000	80593562	1963	1963	1963	1963	252
254	20240314	144900	80098886	1964	1964	1964	1964	0
255	20240314	144800	80098886	1964	1964	1964	1964	0
256	20240314	144700	80098886	1964	1964	1964	1964	179
257	20240314	144600	79747330	1965	1965	1965	1965	0
258	20240314	144500	79747330	1965	1965	1965	1965	0
259	20240314	144400	79747330	1965	1965	1965	1965	0
260	20240314	144300	79747330	1965	1965	1965	1965	10
261	20240314	144200	79727680	1965	1965	1965	1965	0
262	20240314	144100	79727680	1965	1965	1965	1965	0
263	20240314	144000	79727680	1965	1965	1965	1965	0
264	20240314	143900	79727680	1965	1965	1965	1965	0
265	20240314	143800	79727680	1965	1965	1965	1965	500
266	20240314	143700	78745180	1964	1964	1964	1964	79
267	20240314	143600	78590024	1965	1965	1965	1965	8
268	20240314	143500	78574304	1965	1965	1965	1965	512
269	20240314	143400	77568224	1965	1965	1965	1965	0
270	20240314	143300	77568224	1965	1965	1965	1965	0
271	20240314	143200	77568224	1965	1965	1965	1965	0
272	20240314	143100	77568224	1965	1965	1965	1965	65
273	20240314	143000	77440499	1965	1965	1965	1965	1
274	20240314	142900	77438534	1965	1965	1965	1965	2
275	20240314	142800	77434604	1964	1967	1967	1964	5289
276	20240314	142700	67044374	1970	1970	1970	1970	0
277	20240314	142600	67044374	1970	1970	1970	1970	0
278	20240314	142500	67044374	1970	1970	1970	1970	0
279	20240314	142400	67044374	1970	1970	1970	1970	0
280	20240314	142300	67044374	1970	1970	1970	1970	0
281	20240314	142200	67044374	1970	1970	1970	1970	0
282	20240314	142100	67044374	1970	1970	1970	1970	0
283	20240314	142000	67044374	1970	1968	1970	1968	2
284	20240314	141900	67040436	1967	1967	1967	1967	1
285	20240314	141800	67038469	1970	1967	1970	1967	2000
286	20240314	141700	63102124	1967	1967	1967	1967	0
287	20240314	141600	63102124	1967	1967	1967	1967	793
288	20240314	141500	61542293	1967	1967	1967	1967	1207
289	20240314	141400	59168124	1966	1967	1967	1966	135
290	20240314	141300	58902634	1967	1967	1967	1967	1400
291	20240314	141200	56148834	1966	1969	1969	1966	5500
292	20240314	141100	45333864	1970	1970	1970	1970	0
293	20240314	141000	45333864	1970	1970	1970	1970	0
294	20240314	140900	45333864	1970	1970	1970	1970	0
295	20240314	140800	45333864	1970	1970	1970	1970	6
296	20240314	140700	45322044	1970	1970	1970	1970	0
297	20240314	140600	45322044	1970	1970	1970	1970	0
298	20240314	140500	45322044	1970	1970	1970	1970	6
299	20240314	140400	45310224	1970	1970	1970	1970	0
300	20240314	140300	45310224	1970	1970	1970	1970	0
301	20240314	140200	45310224	1970	1970	1970	1970	163
302	20240314	140100	44989114	1970	1970	1970	1970	0
303	20240314	140000	44989114	1970	1970	1970	1970	1
304	20240314	135900	44987144	1970	1970	1970	1970	50
305	20240314	135800	44888644	1970	1970	1970	1970	0
306	20240314	135700	44888644	1970	1970	1970	1970	0
307	20240314	135600	44888644	1970	1970	1970	1970	0
308	20240314	135500	44888644	1970	1970	1970	1970	0
309	20240314	135400	44888644	1970	1970	1970	1970	0
310	20240314	135300	44888644	1970	1970	1970	1970	0
311	20240314	135200	44888644	1970	1970	1970	1970	0
312	20240314	135100	44888644	1970	1970	1970	1970	10
313	20240314	135000	44868944	1969	1969	1969	1969	0
314	20240314	134900	44868944	1969	1969	1969	1969	0
315	20240314	134800	44868944	1969	1969	1969	1969	302
316	20240314	134700	44274306	1969	1969	1969	1969	300
317	20240314	134600	43683606	1969	1969	1969	1969	305
318	20240314	134500	43083061	1969	1969	1969	1969	0
319	20240314	134400	43083061	1969	1969	1969	1969	0
320	20240314	134300	43083061	1969	1969	1969	1969	1
321	20240314	134200	43081092	1969	1970	1970	1969	155
322	20240314	134100	42775797	1970	1970	1970	1970	0
323	20240314	134000	42775797	1970	1970	1970	1970	1
324	20240314	133900	42773827	1969	1969	1969	1969	10
325	20240314	133800	42754137	1970	1970	1970	1970	0
326	20240314	133700	42754137	1970	1970	1970	1970	0
327	20240314	133600	42754137	1970	1970	1970	1970	0
328	20240314	133500	42754137	1970	1970	1970	1970	0
329	20240314	133400	42754137	1970	1968	1970	1968	1420
330	20240314	133300	39957878	1969	1969	1969	1969	0
331	20240314	133200	39957878	1969	1969	1969	1969	0
332	20240314	133100	39957878	1969	1969	1969	1969	0
333	20240314	133000	39957878	1969	1968	1969	1968	3
334	20240314	132900	39951973	1969	1968	1969	1968	12
335	20240314	132800	39928347	1967	1967	1967	1967	0
336	20240314	132700	39928347	1967	1967	1967	1967	0
337	20240314	132600	39928347	1967	1967	1967	1967	0
338	20240314	132500	39928347	1967	1967	1967	1967	171
339	20240314	132400	39591990	1966	1966	1966	1966	0
340	20240314	132300	39591990	1966	1966	1966	1966	0
341	20240314	132200	39591990	1966	1966	1966	1966	0
342	20240314	132100	39591990	1966	1966	1966	1966	0
343	20240314	132000	39591990	1966	1964	1966	1964	3087
344	20240314	131900	33525241	1964	1964	1964	1964	0
345	20240314	131800	33525241	1964	1964	1964	1964	6
346	20240314	131700	33513457	1964	1964	1964	1964	1
347	20240314	131600	33511493	1963	1963	1963	1963	345
348	20240314	131500	32834258	1964	1964	1964	1964	0
349	20240314	131400	32834258	1964	1964	1964	1964	0
350	20240314	131300	32834258	1964	1964	1964	1964	0
351	20240314	131200	32834258	1964	1964	1964	1964	30
352	20240314	131100	32775338	1964	1964	1964	1964	0
353	20240314	131000	32775338	1964	1964	1964	1964	56
354	20240314	130900	32665354	1964	1964	1964	1964	0
355	20240314	130800	32665354	1964	1964	1964	1964	181
356	20240314	130700	32309870	1964	1964	1964	1964	0
357	20240314	130600	32309870	1964	1964	1964	1964	100
358	20240314	130500	32113470	1964	1964	1964	1964	0
359	20240314	130400	32113470	1964	1964	1964	1964	64
360	20240314	130300	31987774	1964	1964	1964	1964	7
361	20240314	130200	31974026	1964	1964	1964	1964	4
362	20240314	130100	31966170	1964	1964	1964	1964	4
363	20240314	130000	31958314	1964	1964	1964	1964	4
364	20240314	125900	31950458	1964	1964	1964	1964	7
365	20240314	125800	31936710	1964	1964	1964	1964	6
366	20240314	125700	31924926	1964	1964	1964	1964	4
367	20240314	125600	31917070	1965	1964	1965	1964	2
368	20240314	125500	31913141	1966	1963	1966	1963	18
369	20240314	125400	31877793	1964	1964	1964	1964	0
370	20240314	125300	31877793	1964	1964	1964	1964	0
371	20240314	125200	31877793	1964	1966	1966	1964	219
372	20240314	125100	31447272	1966	1966	1966	1966	0
373	20240314	125000	31447272	1966	1966	1966	1966	0
374	20240314	124900	31447272	1966	1966	1966	1966	0
375	20240314	124800	31447272	1966	1966	1966	1966	0
376	20240314	124700	31447272	1966	1966	1966	1966	0
377	20240314	124600	31447272	1966	1966	1966	1966	0
378	20240314	124500	31447272	1966	1966	1966	1966	0
379	20240314	124400	31447272	1966	1966	1966	1966	0
380	20240314	124300	31447272	1966	1966	1966	1966	0
381	20240314	124200	31447272	1966	1966	1966	1966	0
382	20240314	124100	31447272	1966	1965	1966	1965	7
383	20240314	124000	31433516	1965	1965	1965	1965	2
384	20240314	123900	31429586	1964	1964	1964	1964	0
385	20240314	123800	31429586	1964	1964	1964	1964	26
386	20240314	123700	31378522	1964	1964	1964	1964	445
387	20240314	123600	30504542	1964	1964	1964	1964	0
388	20240314	123500	30504542	1964	1964	1964	1964	0
389	20240314	123400	30504542	1964	1964	1964	1964	0
390	20240314	123300	30504542	1964	1964	1964	1964	0
391	20240314	123200	30504542	1964	1964	1964	1964	0
392	20240314	123100	30504542	1964	1964	1964	1964	0
393	20240314	123000	30504542	1964	1964	1964	1964	17
394	20240314	122900	30471154	1964	1964	1964	1964	2
395	20240314	122800	30467226	1964	1964	1964	1964	0
396	20240314	122700	30467226	1964	1964	1964	1964	0
397	20240314	122600	30467226	1964	1964	1964	1964	0
398	20240314	122500	30467226	1964	1964	1964	1964	0
399	20240314	122400	30467226	1964	1964	1964	1964	50
400	20240314	122300	30369026	1964	1964	1964	1964	0
401	20240314	122200	30369026	1964	1964	1964	1964	0
402	20240314	122100	30369026	1964	1964	1964	1964	30
403	20240314	122000	30310106	1964	1964	1964	1964	0
404	20240314	121900	30310106	1964	1964	1964	1964	0
405	20240314	121800	30310106	1964	1964	1964	1964	6
406	20240314	121700	30298322	1964	1964	1964	1964	0
407	20240314	121600	30298322	1964	1964	1964	1964	0
408	20240314	121500	30298322	1964	1964	1964	1964	7
409	20240314	121400	30284574	1964	1964	1964	1964	0
410	20240314	121300	30284574	1964	1964	1964	1964	0
411	20240314	121200	30284574	1964	1964	1964	1964	0
412	20240314	121100	30284574	1964	1964	1964	1964	12
413	20240314	121000	30261006	1964	1964	1964	1964	0
414	20240314	120900	30261006	1964	1964	1964	1964	0
415	20240314	120800	30261006	1964	1964	1964	1964	0
416	20240314	120700	30261006	1964	1964	1964	1964	0
417	20240314	120600	30261006	1964	1964	1964	1964	0
418	20240314	120500	30261006	1964	1964	1964	1964	0
419	20240314	120400	30261006	1964	1964	1964	1964	0
420	20240314	120300	30261006	1964	1964	1964	1964	9
421	20240314	120200	30243330	1963	1963	1963	1963	0
422	20240314	120100	30243330	1963	1963	1963	1963	42
423	20240314	120000	30160884	1963	1963	1963	1963	20
424	20240314	115900	30121624	1963	1963	1963	1963	101
425	20240314	115800	29923361	1963	1963	1963	1963	0
426	20240314	115700	29923361	1963	1963	1963	1963	0
427	20240314	115600	29923361	1963	1964	1964	1963	5
428	20240314	115500	29913545	1963	1963	1963	1963	0
429	20240314	115400	29913545	1963	1963	1963	1963	0
430	20240314	115300	29913545	1963	1963	1963	1963	0
431	20240314	115200	29913545	1963	1963	1963	1963	0
432	20240314	115100	29913545	1963	1963	1963	1963	0
433	20240314	115000	29913545	1963	1963	1963	1963	0
434	20240314	114900	29913545	1963	1963	1963	1963	0
435	20240314	114800	29913545	1963	1963	1963	1963	0
436	20240314	114700	29913545	1963	1963	1963	1963	189
437	20240314	114600	29542538	1963	1963	1963	1963	0
438	20240314	114500	29542538	1963	1963	1963	1963	57
439	20240314	114400	29430647	1964	1964	1964	1964	2
440	20240314	114300	29426719	1963	1963	1963	1963	237
441	20240314	114200	28961488	1964	1964	1964	1964	0
442	20240314	114100	28961488	1964	1964	1964	1964	0
443	20240314	114000	28961488	1964	1964	1964	1964	0
444	20240314	113900	28961488	1964	1964	1964	1964	0
445	20240314	113800	28961488	1964	1964	1964	1964	106
446	20240314	113700	28753304	1963	1964	1964	1963	701
447	20240314	113600	27376740	1964	1964	1964	1964	0
448	20240314	113500	27376740	1964	1964	1964	1964	0
449	20240314	113400	27376740	1964	1964	1964	1964	0
450	20240314	113300	27376740	1964	1964	1964	1964	56
451	20240314	113200	27266756	1964	1964	1964	1964	100
452	20240314	113100	27070356	1964	1964	1964	1964	2
453	20240314	113000	27066428	1963	1964	1964	1963	5
454	20240314	112900	27056612	1964	1964	1964	1964	0
455	20240314	112800	27056612	1964	1964	1964	1964	0
456	20240314	112700	27056612	1964	1964	1964	1964	0
457	20240314	112600	27056612	1964	1964	1964	1964	1
458	20240314	112500	27054648	1964	1964	1964	1964	20
459	20240314	112400	27015368	1964	1964	1964	1964	402
460	20240314	112300	26225840	1963	1963	1963	1963	0
461	20240314	112200	26225840	1963	1963	1963	1963	0
462	20240314	112100	26225840	1963	1965	1965	1963	501
463	20240314	112000	25242119	1965	1965	1965	1965	1
464	20240314	111900	25240154	1964	1964	1964	1964	0
465	20240314	111800	25240154	1964	1964	1964	1964	0
466	20240314	111700	25240154	1964	1964	1964	1964	0
467	20240314	111600	25240154	1964	1964	1964	1964	0
468	20240314	111500	25240154	1964	1964	1964	1964	0
469	20240314	111400	25240154	1964	1964	1964	1964	0
470	20240314	111300	25240154	1964	1964	1964	1964	0
471	20240314	111200	25240154	1964	1964	1964	1964	0
472	20240314	111100	25240154	1964	1964	1964	1964	383
473	20240314	111000	24487942	1966	1965	1966	1965	5
474	20240314	110900	24478113	1966	1966	1966	1966	0
475	20240314	110800	24478113	1966	1966	1966	1966	0
476	20240314	110700	24478113	1966	1964	1966	1964	57
477	20240314	110600	24366162	1964	1964	1964	1964	0
478	20240314	110500	24366162	1964	1964	1964	1964	0
479	20240314	110400	24366162	1964	1964	1964	1964	0
480	20240314	110300	24366162	1964	1964	1964	1964	324
481	20240314	110200	23729826	1965	1965	1965	1965	0
482	20240314	110100	23729826	1965	1965	1965	1965	0
483	20240314	110000	23729826	1965	1965	1965	1965	0
484	20240314	105900	23729826	1965	1968	1968	1965	3055
485	20240314	105800	17726601	1968	1968	1968	1968	0
486	20240314	105700	17726601	1968	1968	1969	1968	17
487	20240314	105600	17693130	1969	1969	1969	1969	0
488	20240314	105500	17693130	1969	1968	1969	1968	3
489	20240314	105400	17687224	1969	1969	1969	1969	0
490	20240314	105300	17687224	1969	1969	1969	1969	0
491	20240314	105200	17687224	1969	1968	1969	1968	2
492	20240314	105100	17683287	1969	1969	1969	1969	0
493	20240314	105000	17683287	1969	1969	1969	1969	0
494	20240314	104900	17683287	1969	1969	1969	1969	0
495	20240314	104800	17683287	1969	1969	1969	1969	0
496	20240314	104700	17683287	1969	1969	1969	1968	318
497	20240314	104600	17057146	1970	1970	1970	1970	303
498	20240314	104500	16460236	1970	1970	1970	1970	0
499	20240314	104400	16460236	1970	1970	1970	1970	120
500	20240314	104300	16223836	1970	1970	1970	1970	0
501	20240314	104200	16223836	1970	1970	1970	1970	0
502	20240314	104100	16223836	1970	1970	1970	1970	0
503	20240314	104000	16223836	1970	1970	1970	1970	0
504	20240314	103900	16223836	1970	1970	1970	1970	0
505	20240314	103800	16223836	1970	1970	1970	1970	2
506	20240314	103700	16219896	1970	1970	1970	1970	3
507	20240314	103600	16213986	1969	1969	1969	1969	0
508	20240314	103500	16213986	1969	1969	1969	1969	0
509	20240314	103400	16213986	1969	1969	1969	1969	1300
510	20240314	103300	13654286	1970	1970	1970	1970	0
511	20240314	103200	13654286	1970	1970	1970	1970	0
512	20240314	103100	13654286	1970	1970	1970	1970	0
513	20240314	103000	13654286	1970	1970	1970	1970	12
514	20240314	102900	13630646	1970	1970	1970	1970	0
515	20240314	102800	13630646	1970	1970	1970	1970	50
516	20240314	102700	13532146	1970	1970	1970	1970	0
517	20240314	102600	13532146	1970	1970	1970	1970	45
518	20240314	102500	13443496	1970	1970	1970	1970	0
519	20240314	102400	13443496	1970	1970	1970	1970	0
520	20240314	102300	13443496	1970	1970	1970	1970	0
521	20240314	102200	13443496	1970	1970	1970	1970	13
522	20240314	102100	13417886	1970	1970	1970	1970	0
523	20240314	102000	13417886	1970	1970	1970	1970	0
524	20240314	101900	13417886	1970	1970	1970	1970	42
525	20240314	101800	13335146	1970	1970	1970	1970	0
526	20240314	101700	13335146	1970	1970	1970	1970	1
527	20240314	101600	13333176	1969	1969	1969	1969	0
528	20240314	101500	13333176	1969	1969	1969	1969	0
529	20240314	101400	13333176	1969	1969	1969	1969	0
530	20240314	101300	13333176	1969	1969	1969	1969	0
531	20240314	101200	13333176	1969	1969	1969	1969	0
532	20240314	101100	13333176	1969	1969	1969	1969	0
533	20240314	101000	13333176	1969	1968	1969	1968	326
534	20240314	100900	12691283	1969	1968	1969	1968	97
535	20240314	100800	12500291	1969	1969	1969	1969	0
536	20240314	100700	12500291	1969	1968	1969	1968	2
537	20240314	100600	12496354	1968	1968	1968	1968	0
538	20240314	100500	12496354	1968	1968	1968	1968	0
539	20240314	100400	12496354	1968	1968	1968	1968	1
540	20240314	100300	12494386	1968	1968	1968	1968	1
541	20240314	100200	12492418	1967	1967	1967	1967	0
542	20240314	100100	12492418	1967	1967	1967	1967	61
543	20240314	100000	12372431	1968	1968	1968	1968	0
544	20240314	095900	12372431	1968	1968	1968	1968	0
545	20240314	095800	12372431	1968	1968	1968	1968	0
546	20240314	095700	12372431	1968	1968	1968	1968	0
547	20240314	095600	12372431	1968	1968	1968	1968	0
548	20240314	095500	12372431	1968	1968	1968	1968	0
549	20240314	095400	12372431	1968	1968	1968	1968	39
550	20240314	095300	12295679	1968	1968	1968	1968	392
551	20240314	095200	11524223	1968	1968	1968	1968	0
552	20240314	095100	11524223	1968	1968	1968	1968	0
553	20240314	095000	11524223	1968	1968	1968	1968	0
554	20240314	094900	11524223	1968	1968	1968	1968	0
555	20240314	094800	11524223	1968	1968	1968	1968	9
556	20240314	094700	11506511	1968	1968	1968	1968	1
557	20240314	094600	11504543	1967	1967	1967	1967	0
558	20240314	094500	11504543	1967	1967	1967	1967	178
559	20240314	094400	11154417	1967	1967	1967	1967	0
560	20240314	094300	11154417	1967	1967	1967	1967	0
561	20240314	094200	11154417	1967	1967	1967	1967	0
562	20240314	094100	11154417	1967	1967	1967	1967	0
563	20240314	094000	11154417	1967	1967	1967	1967	0
564	20240314	093900	11154417	1967	1967	1967	1967	0
565	20240314	093800	11154417	1967	1967	1967	1967	0
566	20240314	093700	11154417	1967	1967	1967	1967	26
567	20240314	093600	11103275	1967	1967	1967	1967	0
568	20240314	093500	11103275	1967	1967	1967	1967	35
569	20240314	093400	11034430	1967	1967	1967	1967	0
570	20240314	093300	11034430	1967	1967	1967	1967	1
571	20240314	093200	11032463	1966	1966	1966	1966	0
572	20240314	093100	11032463	1966	1966	1966	1966	0
573	20240314	093000	11032463	1966	1966	1966	1966	0
574	20240314	092900	11032463	1966	1966	1966	1966	0
575	20240314	092800	11032463	1966	1967	1967	1966	365
576	20240314	092700	10314511	1967	1967	1967	1967	0
577	20240314	092600	10314511	1967	1967	1967	1967	4
578	20240314	092500	10306643	1967	1966	1967	1966	2
579	20240314	092400	10302710	1966	1966	1966	1966	30
580	20240314	092300	10243730	1966	1966	1966	1966	10
581	20240314	092200	10224070	1966	1966	1966	1966	276
582	20240314	092100	9681454	1966	1966	1966	1966	3
583	20240314	092000	9675556	1966	1966	1966	1966	0
584	20240314	091900	9675556	1966	1966	1966	1966	99
585	20240314	091800	9480922	1966	1967	1970	1966	2700
586	20240314	091700	4172450	1967	1967	1967	1967	0
587	20240314	091600	4172450	1967	1967	1967	1967	3
588	20240314	091500	4166549	1967	1967	1967	1967	7
589	20240314	091400	4152780	1966	1966	1966	1966	6
590	20240314	091300	4140984	1966	1964	1966	1964	180
591	20240314	091200	3787120	1970	1970	1970	1970	0
592	20240314	091100	3787120	1970	1970	1970	1970	0
593	20240314	091000	3787120	1970	1970	1970	1970	0
594	20240314	090900	3787120	1970	1968	1970	1968	10
595	20240314	090800	3767432	1969	1969	1969	1969	0
596	20240314	090700	3767432	1969	1969	1969	1969	0
597	20240314	090600	3767432	1969	1969	1969	1969	0
598	20240314	090500	3767432	1969	1969	1969	1969	0
599	20240314	090400	3767432	1969	1969	1969	1969	0
600	20240314	090300	3767432	1969	1968	1970	1968	107
601	20240314	090200	3556699	1970	1969	1970	1969	12
602	20240314	090100	3533070	1965	1965	1965	1965	1492
603	20240314	090000	601290	1965	1965	1965	1965	306