KissMeData/016090/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	190100	114153033	1966	1966	1966	1966	1142
3	20240319	190000	114153033	1966	1966	1966	1966	0
4	20240319	185900	114153033	1966	1966	1966	1966	0
5	20240319	185800	114153033	1966	1966	1966	1966	0
6	20240319	185700	114153033	1966	1966	1966	1966	0
7	20240319	185600	114153033	1966	1966	1966	1966	0
8	20240319	185500	114153033	1966	1966	1966	1966	0
9	20240319	185400	114153033	1966	1966	1966	1966	0
10	20240319	185300	114153033	1966	1966	1966	1966	0
11	20240319	185200	114153033	1966	1966	1966	1966	0
12	20240319	185100	114153033	1966	1966	1966	1966	0
13	20240319	185000	114153033	1966	1966	1966	1966	0
14	20240319	184900	114153033	1966	1966	1966	1966	0
15	20240319	184800	114153033	1966	1966	1966	1966	0
16	20240319	184700	114153033	1966	1966	1966	1966	0
17	20240319	184600	114153033	1966	1966	1966	1966	0
18	20240319	184500	114153033	1966	1966	1966	1966	0
19	20240319	184400	114153033	1966	1966	1966	1966	0
20	20240319	184300	114153033	1966	1966	1966	1966	0
21	20240319	184200	114153033	1966	1966	1966	1966	0
22	20240319	184100	114153033	1966	1966	1966	1966	0
23	20240319	184000	114153033	1966	1966	1966	1966	0
24	20240319	183900	114153033	1966	1966	1966	1966	0
25	20240319	183800	114153033	1966	1966	1966	1966	0
26	20240319	183700	114153033	1966	1966	1966	1966	0
27	20240319	183600	114153033	1966	1966	1966	1966	0
28	20240319	183500	114153033	1966	1966	1966	1966	0
29	20240319	183400	114153033	1966	1966	1966	1966	0
30	20240319	183300	114153033	1966	1966	1966	1966	0
31	20240319	183200	114153033	1966	1966	1966	1966	0
32	20240319	183100	114153033	1966	1966	1966	1966	1142
33	20240319	183000	114153033	1966	1966	1966	1966	0
34	20240319	182900	114153033	1966	1966	1966	1966	0
35	20240319	182800	114153033	1966	1966	1966	1966	0
36	20240319	182700	114153033	1966	1966	1966	1966	0
37	20240319	182600	114153033	1966	1966	1966	1966	0
38	20240319	182500	114153033	1966	1966	1966	1966	0
39	20240319	182400	114153033	1966	1966	1966	1966	0
40	20240319	182300	114153033	1966	1966	1966	1966	0
41	20240319	182200	114153033	1966	1966	1966	1966	0
42	20240319	182100	114153033	1966	1966	1966	1966	0
43	20240319	182000	114153033	1966	1966	1966	1966	0
44	20240319	181900	114153033	1966	1966	1966	1966	0
45	20240319	181800	114153033	1966	1966	1966	1966	0
46	20240319	181700	114153033	1966	1966	1966	1966	0
47	20240319	181600	114153033	1966	1966	1966	1966	0
48	20240319	181500	114153033	1966	1966	1966	1966	0
49	20240319	181400	114153033	1966	1966	1966	1966	0
50	20240319	181300	114153033	1966	1966	1966	1966	0
51	20240319	181200	114153033	1966	1966	1966	1966	0
52	20240319	181100	114153033	1966	1966	1966	1966	0
53	20240319	181000	114153033	1966	1966	1966	1966	0
54	20240319	180900	114153033	1966	1966	1966	1966	0
55	20240319	180800	114153033	1966	1966	1966	1966	0
56	20240319	180700	114153033	1966	1966	1966	1966	0
57	20240319	180600	114153033	1966	1966	1966	1966	0
58	20240319	180500	114153033	1966	1966	1966	1966	0
59	20240319	180400	114153033	1966	1966	1966	1966	0
60	20240319	180300	114153033	1966	1966	1966	1966	0
61	20240319	180200	114153033	1966	1966	1966	1966	0
62	20240319	180100	114153033	1966	1966	1966	1966	1142
63	20240319	180000	114153033	1966	1966	1966	1966	0
64	20240319	175900	114153033	1966	1966	1966	1966	0
65	20240319	175800	114153033	1966	1966	1966	1966	0
66	20240319	175700	114153033	1966	1966	1966	1966	0
67	20240319	175600	114153033	1966	1966	1966	1966	0
68	20240319	175500	114153033	1966	1966	1966	1966	0
69	20240319	175400	114153033	1966	1966	1966	1966	0
70	20240319	175300	114153033	1966	1966	1966	1966	0
71	20240319	175200	114153033	1966	1966	1966	1966	0
72	20240319	175100	114153033	1966	1966	1966	1966	0
73	20240319	175000	114153033	1966	1966	1966	1966	0
74	20240319	174900	114153033	1966	1966	1966	1966	0
75	20240319	174800	114153033	1966	1966	1966	1966	0
76	20240319	174700	114153033	1966	1966	1966	1966	0
77	20240319	174600	114153033	1966	1966	1966	1966	0
78	20240319	174500	114153033	1966	1966	1966	1966	0
79	20240319	174400	114153033	1966	1966	1966	1966	0
80	20240319	174300	114153033	1966	1966	1966	1966	0
81	20240319	174200	114153033	1966	1966	1966	1966	0
82	20240319	174100	114153033	1966	1966	1966	1966	0
83	20240319	174000	114153033	1966	1966	1966	1966	0
84	20240319	173900	114153033	1966	1966	1966	1966	0
85	20240319	173800	114153033	1966	1966	1966	1966	0
86	20240319	173700	114153033	1966	1966	1966	1966	0
87	20240319	173600	114153033	1966	1966	1966	1966	0
88	20240319	173500	114153033	1966	1966	1966	1966	0
89	20240319	173400	114153033	1966	1966	1966	1966	0
90	20240319	173300	114153033	1966	1966	1966	1966	0
91	20240319	173200	114153033	1966	1966	1966	1966	0
92	20240319	173100	114153033	1966	1966	1966	1966	1142
93	20240319	173000	114153033	1966	1966	1966	1966	0
94	20240319	172900	114153033	1966	1966	1966	1966	0
95	20240319	172800	114153033	1966	1966	1966	1966	0
96	20240319	172700	114153033	1966	1966	1966	1966	0
97	20240319	172600	114153033	1966	1966	1966	1966	0
98	20240319	172500	114153033	1966	1966	1966	1966	0
99	20240319	172400	114153033	1966	1966	1966	1966	0
100	20240319	172300	114153033	1966	1966	1966	1966	0
101	20240319	172200	114153033	1966	1966	1966	1966	0
102	20240319	172100	114153033	1966	1966	1966	1966	0
103	20240319	172000	114153033	1966	1966	1966	1966	0
104	20240319	171900	114153033	1966	1966	1966	1966	0
105	20240319	171800	114153033	1966	1966	1966	1966	0
106	20240319	171700	114153033	1966	1966	1966	1966	0
107	20240319	171600	114153033	1966	1966	1966	1966	0
108	20240319	171500	114153033	1966	1966	1966	1966	0
109	20240319	171400	114153033	1966	1966	1966	1966	0
110	20240319	171300	114153033	1966	1966	1966	1966	0
111	20240319	171200	114153033	1966	1966	1966	1966	0
112	20240319	171100	114153033	1966	1966	1966	1966	0
113	20240319	171000	114153033	1966	1966	1966	1966	0
114	20240319	170900	114153033	1966	1966	1966	1966	0
115	20240319	170800	114153033	1966	1966	1966	1966	0
116	20240319	170700	114153033	1966	1966	1966	1966	0
117	20240319	170600	114153033	1966	1966	1966	1966	0
118	20240319	170500	114153033	1966	1966	1966	1966	0
119	20240319	170400	114153033	1966	1966	1966	1966	0
120	20240319	170300	114153033	1966	1966	1966	1966	0
121	20240319	170200	114153033	1966	1966	1966	1966	0
122	20240319	170100	114153033	1966	1966	1966	1966	1142
123	20240319	170000	114153033	1966	1966	1966	1966	0
124	20240319	165900	114153033	1966	1966	1966	1966	0
125	20240319	165800	114153033	1966	1966	1966	1966	0
126	20240319	165700	114153033	1966	1966	1966	1966	0
127	20240319	165600	114153033	1966	1966	1966	1966	0
128	20240319	165500	114153033	1966	1966	1966	1966	0
129	20240319	165400	114153033	1966	1966	1966	1966	0
130	20240319	165300	114153033	1966	1966	1966	1966	0
131	20240319	165200	114153033	1966	1966	1966	1966	0
132	20240319	165100	114153033	1966	1966	1966	1966	0
133	20240319	165000	114153033	1966	1966	1966	1966	0
134	20240319	164900	114153033	1966	1966	1966	1966	0
135	20240319	164800	114153033	1966	1966	1966	1966	0
136	20240319	164700	114153033	1966	1966	1966	1966	0
137	20240319	164600	114153033	1966	1966	1966	1966	0
138	20240319	164500	114153033	1966	1966	1966	1966	0
139	20240319	164400	114153033	1966	1966	1966	1966	0
140	20240319	164300	114153033	1966	1966	1966	1966	0
141	20240319	164200	114153033	1966	1966	1966	1966	0
142	20240319	164100	114153033	1966	1966	1966	1966	0
143	20240319	164000	114153033	1966	1966	1966	1966	0
144	20240319	163900	114153033	1966	1966	1966	1966	0
145	20240319	163800	114153033	1966	1966	1966	1966	0
146	20240319	163700	114153033	1966	1966	1966	1966	0
147	20240319	163600	114153033	1966	1966	1966	1966	0
148	20240319	163500	114153033	1966	1966	1966	1966	0
149	20240319	163400	114153033	1966	1966	1966	1966	0
150	20240319	163300	114153033	1966	1966	1966	1966	0
151	20240319	163200	114153033	1966	1966	1966	1966	0
152	20240319	163100	114153033	1966	1966	1966	1966	1142
153	20240319	163000	114153033	1966	1966	1966	1966	0
154	20240319	162900	114153033	1966	1966	1966	1966	0
155	20240319	162800	114153033	1966	1966	1966	1966	0
156	20240319	162700	114153033	1966	1966	1966	1966	0
157	20240319	162600	114153033	1966	1966	1966	1966	0
158	20240319	162500	114153033	1966	1966	1966	1966	0
159	20240319	162400	114153033	1966	1966	1966	1966	0
160	20240319	162300	114153033	1966	1966	1966	1966	0
161	20240319	162200	114153033	1966	1966	1966	1966	0
162	20240319	162100	114153033	1966	1966	1966	1966	0
163	20240319	162000	114153033	1966	1966	1966	1966	0
164	20240319	161900	114153033	1966	1966	1966	1966	0
165	20240319	161800	114153033	1966	1966	1966	1966	0
166	20240319	161700	114153033	1966	1966	1966	1966	0
167	20240319	161600	114153033	1966	1966	1966	1966	0
168	20240319	161500	114153033	1966	1966	1966	1966	0
169	20240319	161400	114153033	1966	1966	1966	1966	0
170	20240319	161300	114153033	1966	1966	1966	1966	0
171	20240319	161200	114153033	1966	1966	1966	1966	0
172	20240319	161100	114153033	1966	1966	1966	1966	0
173	20240319	161000	114153033	1966	1966	1966	1966	0
174	20240319	160900	114153033	1966	1966	1966	1966	0
175	20240319	160800	114153033	1966	1966	1966	1966	0
176	20240319	160700	114153033	1966	1966	1966	1966	0
177	20240319	160600	114153033	1966	1966	1966	1966	0
178	20240319	160500	114153033	1966	1966	1966	1966	0
179	20240319	160400	114153033	1966	1966	1966	1966	0
180	20240319	160300	114153033	1966	1966	1966	1966	0
181	20240319	160200	114153033	1966	1966	1966	1966	0
182	20240319	160100	114153033	1966	1966	1966	1966	1142
183	20240319	160000	114153033	1966	1966	1966	1966	0
184	20240319	155900	114153033	1966	1966	1966	1966	0
185	20240319	155800	114153033	1966	1966	1966	1966	0
186	20240319	155700	114153033	1966	1966	1966	1966	0
187	20240319	155600	114153033	1966	1966	1966	1966	0
188	20240319	155500	114153033	1966	1966	1966	1966	0
189	20240319	155400	114153033	1966	1966	1966	1966	0
190	20240319	155300	114153033	1966	1966	1966	1966	0
191	20240319	155200	114153033	1966	1966	1966	1966	0
192	20240319	155100	114153033	1966	1966	1966	1966	0
193	20240319	155000	114153033	1966	1966	1966	1966	0
194	20240319	154900	114153033	1966	1966	1966	1966	0
195	20240319	154800	114153033	1966	1966	1966	1966	0
196	20240319	154700	114153033	1966	1966	1966	1966	0
197	20240319	154600	114153033	1966	1966	1966	1966	0
198	20240319	154500	114153033	1966	1966	1966	1966	0
199	20240319	154400	114153033	1966	1966	1966	1966	0
200	20240319	154300	114153033	1966	1966	1966	1966	0
201	20240319	154200	114153033	1966	1966	1966	1966	0
202	20240319	154100	114153033	1966	1966	1966	1966	0
203	20240319	154000	114153033	1966	1966	1966	1966	0
204	20240319	153900	114153033	1966	1966	1966	1966	0
205	20240319	153800	114153033	1966	1966	1966	1966	0
206	20240319	153700	114153033	1966	1966	1966	1966	0
207	20240319	153600	114153033	1966	1966	1966	1966	0
208	20240319	153500	114153033	1966	1966	1966	1966	0
209	20240319	153400	114153033	1966	1966	1966	1966	0
210	20240319	153300	114153033	1966	1966	1966	1966	0
211	20240319	153200	114153033	1966	1966	1966	1966	0
212	20240319	153100	114153033	1966	1966	1966	1966	1142
213	20240319	153000	114153033	1966	1966	1966	1966	1142
214	20240319	152900	111907861	1968	1968	1968	1968	0
215	20240319	152800	111907861	1968	1968	1968	1968	0
216	20240319	152700	111907861	1968	1968	1968	1968	0
217	20240319	152600	111907861	1968	1968	1968	1968	0
218	20240319	152500	111907861	1968	1968	1968	1968	0
219	20240319	152400	111907861	1968	1968	1968	1968	0
220	20240319	152300	111907861	1968	1968	1968	1968	0
221	20240319	152200	111907861	1968	1968	1968	1968	0
222	20240319	152100	111907861	1968	1968	1968	1968	0
223	20240319	152000	111907861	1968	1968	1968	1968	0
224	20240319	151900	111907861	1968	1969	1969	1968	39
225	20240319	151800	111831079	1969	1969	1969	1969	60
226	20240319	151700	111712939	1969	1969	1969	1969	1
227	20240319	151600	111710970	1969	1969	1969	1969	0
228	20240319	151500	111710970	1969	1968	1969	1968	2
229	20240319	151400	111707033	1969	1969	1969	1969	0
230	20240319	151300	111707033	1969	1969	1969	1969	0
231	20240319	151200	111707033	1969	1969	1969	1969	0
232	20240319	151100	111707033	1969	1969	1969	1969	0
233	20240319	151000	111707033	1969	1969	1969	1969	0
234	20240319	150900	111707033	1969	1969	1969	1969	1
235	20240319	150800	111705064	1969	1969	1969	1969	0
236	20240319	150700	111705064	1969	1969	1969	1969	50
237	20240319	150600	111606614	1969	1969	1969	1969	0
238	20240319	150500	111606614	1969	1969	1969	1969	0
239	20240319	150400	111606614	1969	1969	1969	1969	0
240	20240319	150300	111606614	1969	1969	1969	1969	200
241	20240319	150200	111212814	1967	1969	1969	1967	1089
242	20240319	150100	109068751	1969	1969	1969	1969	1500
243	20240319	150000	106115251	1969	1969	1969	1969	0
244	20240319	145900	106115251	1969	1969	1969	1969	7
245	20240319	145800	106101468	1967	1967	1967	1967	0
246	20240319	145700	106101468	1967	1969	1969	1967	510
247	20240319	145600	105098278	1969	1969	1969	1969	0
248	20240319	145500	105098278	1969	1966	1969	1966	12
249	20240319	145400	105074680	1969	1969	1969	1969	0
250	20240319	145300	105074680	1969	1969	1969	1968	5014
251	20240319	145200	95202117	1969	1969	1969	1969	0
252	20240319	145100	95202117	1969	1969	1969	1969	0
253	20240319	145000	95202117	1969	1969	1969	1969	0
254	20240319	144900	95202117	1969	1969	1969	1969	40
255	20240319	144800	95123357	1969	1967	1969	1967	455
256	20240319	144700	94227798	1967	1967	1967	1967	0
257	20240319	144600	94227798	1967	1967	1967	1967	0
258	20240319	144500	94227798	1967	1967	1967	1967	0
259	20240319	144400	94227798	1967	1967	1967	1967	0
260	20240319	144300	94227798	1967	1967	1967	1967	0
261	20240319	144200	94227798	1967	1967	1967	1967	0
262	20240319	144100	94227798	1967	1967	1967	1967	0
263	20240319	144000	94227798	1967	1967	1967	1967	0
264	20240319	143900	94227798	1967	1967	1967	1967	1
265	20240319	143800	94225831	1966	1963	1966	1963	2493
266	20240319	143700	89325636	1963	1963	1963	1963	11
267	20240319	143600	89304043	1963	1963	1963	1963	0
268	20240319	143500	89304043	1963	1963	1963	1963	0
269	20240319	143400	89304043	1963	1963	1963	1963	0
270	20240319	143300	89304043	1963	1963	1963	1963	50
271	20240319	143200	89205893	1963	1963	1963	1963	0
272	20240319	143100	89205893	1963	1963	1963	1963	0
273	20240319	143000	89205893	1963	1963	1963	1963	1
274	20240319	142900	89203930	1963	1963	1963	1963	0
275	20240319	142800	89203930	1963	1963	1963	1963	0
276	20240319	142700	89203930	1963	1963	1963	1963	0
277	20240319	142600	89203930	1963	1963	1963	1963	0
278	20240319	142500	89203930	1963	1963	1963	1963	9
279	20240319	142400	89186263	1963	1963	1963	1963	0
280	20240319	142300	89186263	1963	1963	1963	1963	0
281	20240319	142200	89186263	1963	1963	1963	1963	0
282	20240319	142100	89186263	1963	1963	1963	1963	0
283	20240319	142000	89186263	1963	1963	1963	1963	0
284	20240319	141900	89186263	1963	1963	1963	1963	0
285	20240319	141800	89186263	1963	1963	1963	1963	0
286	20240319	141700	89186263	1963	1963	1963	1963	0
287	20240319	141600	89186263	1963	1963	1963	1963	0
288	20240319	141500	89186263	1963	1963	1963	1963	0
289	20240319	141400	89186263	1963	1963	1963	1963	0
290	20240319	141300	89186263	1963	1963	1963	1963	3
291	20240319	141200	89180374	1963	1963	1963	1963	0
292	20240319	141100	89180374	1963	1963	1963	1963	0
293	20240319	141000	89180374	1963	1963	1963	1963	0
294	20240319	140900	89180374	1963	1963	1963	1963	0
295	20240319	140800	89180374	1963	1963	1963	1963	0
296	20240319	140700	89180374	1963	1963	1963	1963	2
297	20240319	140600	89176448	1963	1963	1963	1963	0
298	20240319	140500	89176448	1963	1963	1963	1963	101
299	20240319	140400	88978185	1963	1963	1963	1963	0
300	20240319	140300	88978185	1963	1963	1963	1963	0
301	20240319	140200	88978185	1963	1963	1963	1963	0
302	20240319	140100	88978185	1963	1963	1963	1963	0
303	20240319	140000	88978185	1963	1963	1963	1963	0
304	20240319	135900	88978185	1963	1963	1963	1963	0
305	20240319	135800	88978185	1963	1957	1963	1957	22
306	20240319	135700	88935024	1963	1957	1963	1957	10
307	20240319	135600	88915424	1963	1957	1963	1957	12
308	20240319	135500	88891904	1955	1957	1957	1955	1000
309	20240319	135400	86936100	1958	1958	1958	1958	0
310	20240319	135300	86936100	1958	1958	1958	1957	1120
311	20240319	135200	84744149	1957	1961	1961	1957	4359
312	20240319	135100	76203723	1963	1962	1963	1961	220
313	20240319	135000	75772125	1962	1962	1962	1962	0
314	20240319	134900	75772125	1962	1962	1962	1962	2
315	20240319	134800	75768201	1961	1961	1961	1961	12
316	20240319	134700	75744669	1962	1961	1962	1961	48
317	20240319	134600	75650539	1962	1962	1962	1962	4
318	20240319	134500	75642691	1961	1962	1962	1961	365
319	20240319	134400	74926607	1962	1962	1962	1962	0
320	20240319	134300	74926607	1962	1962	1962	1962	0
321	20240319	134200	74926607	1962	1962	1962	1962	9
322	20240319	134100	74908949	1962	1962	1962	1962	38
323	20240319	134000	74834393	1962	1963	1963	1962	192
324	20240319	133900	74457507	1962	1962	1962	1962	0
325	20240319	133800	74457507	1962	1962	1962	1962	47
326	20240319	133700	74365293	1962	1962	1962	1962	0
327	20240319	133600	74365293	1962	1962	1962	1962	0
328	20240319	133500	74365293	1962	1962	1962	1962	47
329	20240319	133400	74273079	1962	1962	1962	1962	0
330	20240319	133300	74273079	1962	1962	1962	1962	0
331	20240319	133200	74273079	1962	1962	1962	1962	1
332	20240319	133100	74271117	1962	1962	1962	1962	2
333	20240319	133000	74267193	1963	1963	1963	1963	2
334	20240319	132900	74263267	1962	1962	1962	1962	48
335	20240319	132800	74169091	1961	1961	1961	1961	0
336	20240319	132700	74169091	1961	1961	1961	1961	0
337	20240319	132600	74169091	1961	1961	1961	1961	48
338	20240319	132500	74074963	1963	1963	1963	1963	0
339	20240319	132400	74074963	1963	1963	1963	1963	0
340	20240319	132300	74074963	1963	1963	1963	1963	17
341	20240319	132200	74041592	1963	1963	1963	1963	1
342	20240319	132100	74039629	1966	1961	1966	1961	152
343	20240319	132000	73741550	1966	1962	1966	1962	641
344	20240319	131900	72481799	1962	1962	1962	1962	0
345	20240319	131800	72481799	1962	1962	1962	1962	49
346	20240319	131700	72385661	1964	1964	1964	1964	0
347	20240319	131600	72385661	1964	1963	1964	1963	401
348	20240319	131500	71598230	1961	1961	1961	1961	0
349	20240319	131400	71598230	1961	1961	1961	1961	0
350	20240319	131300	71598230	1961	1961	1961	1961	11
351	20240319	131200	71576659	1961	1961	1961	1961	49
352	20240319	131100	71480570	1963	1963	1963	1963	0
353	20240319	131000	71480570	1963	1963	1963	1963	0
354	20240319	130900	71480570	1963	1963	1963	1963	0
355	20240319	130800	71480570	1963	1963	1963	1963	0
356	20240319	130700	71480570	1963	1963	1963	1963	0
357	20240319	130600	71480570	1963	1963	1963	1963	0
358	20240319	130500	71480570	1963	1963	1963	1963	0
359	20240319	130400	71480570	1963	1963	1963	1963	0
360	20240319	130300	71480570	1963	1963	1963	1963	0
361	20240319	130200	71480570	1963	1963	1963	1963	0
362	20240319	130100	71480570	1963	1962	1963	1962	55
363	20240319	130000	71372621	1962	1962	1962	1962	0
364	20240319	125900	71372621	1962	1962	1962	1962	0
365	20240319	125800	71372621	1962	1962	1962	1962	0
366	20240319	125700	71372621	1962	1962	1962	1962	0
367	20240319	125600	71372621	1962	1962	1962	1962	0
368	20240319	125500	71372621	1962	1962	1962	1962	0
369	20240319	125400	71372621	1962	1961	1962	1961	3
370	20240319	125300	71366736	1962	1962	1962	1962	0
371	20240319	125200	71366736	1962	1961	1962	1959	9
372	20240319	125100	71349089	1961	1961	1961	1961	325
373	20240319	125000	70711764	1961	1961	1961	1961	0
374	20240319	124900	70711764	1961	1961	1961	1961	0
375	20240319	124800	70711764	1961	1960	1961	1960	1005
376	20240319	124700	68740963	1960	1960	1960	1960	670
377	20240319	124600	67427763	1960	1960	1960	1960	51
378	20240319	124500	67327803	1960	1960	1960	1960	2
379	20240319	124400	67323883	1959	1959	1959	1959	20
380	20240319	124300	67284703	1960	1960	1960	1960	50
381	20240319	124200	67186703	1960	1960	1960	1960	0
382	20240319	124100	67186703	1960	1960	1960	1960	2
383	20240319	124000	67182783	1959	1959	1959	1959	0
384	20240319	123900	67182783	1959	1959	1959	1959	0
385	20240319	123800	67182783	1959	1959	1959	1959	0
386	20240319	123700	67182783	1959	1959	1959	1959	0
387	20240319	123600	67182783	1959	1959	1959	1959	500
388	20240319	123500	66203283	1959	1959	1959	1959	0
389	20240319	123400	66203283	1959	1959	1959	1959	55
390	20240319	123300	66095538	1960	1960	1960	1960	0
391	20240319	123200	66095538	1960	1960	1960	1960	0
392	20240319	123100	66095538	1960	1960	1960	1960	0
393	20240319	123000	66095538	1960	1960	1960	1960	501
394	20240319	122900	65113578	1960	1960	1960	1960	0
395	20240319	122800	65113578	1960	1960	1960	1960	1
396	20240319	122700	65111618	1959	1959	1959	1959	0
397	20240319	122600	65111618	1959	1959	1959	1959	0
398	20240319	122500	65111618	1959	1959	1959	1959	0
399	20240319	122400	65111618	1959	1960	1960	1959	308
400	20240319	122300	64508239	1960	1960	1960	1960	0
401	20240319	122200	64508239	1960	1960	1960	1960	1
402	20240319	122100	64506279	1961	1961	1961	1961	357
403	20240319	122000	63806202	1961	1961	1961	1961	0
404	20240319	121900	63806202	1961	1961	1961	1961	0
405	20240319	121800	63806202	1961	1961	1961	1961	0
406	20240319	121700	63806202	1961	1961	1961	1961	0
407	20240319	121600	63806202	1961	1961	1961	1961	0
408	20240319	121500	63806202	1961	1961	1961	1961	0
409	20240319	121400	63806202	1961	1961	1961	1961	0
410	20240319	121300	63806202	1961	1961	1961	1961	0
411	20240319	121200	63806202	1961	1961	1961	1961	0
412	20240319	121100	63806202	1961	1961	1961	1961	0
413	20240319	121000	63806202	1961	1961	1961	1961	0
414	20240319	120900	63806202	1961	1961	1961	1961	4
415	20240319	120800	63798358	1961	1961	1961	1961	0
416	20240319	120700	63798358	1961	1961	1961	1961	0
417	20240319	120600	63798358	1961	1961	1961	1961	0
418	20240319	120500	63798358	1961	1961	1961	1961	0
419	20240319	120400	63798358	1961	1961	1961	1961	10
420	20240319	120300	63778748	1961	1961	1961	1961	2
421	20240319	120200	63774826	1961	1961	1961	1961	0
422	20240319	120100	63774826	1961	1961	1961	1961	0
423	20240319	120000	63774826	1961	1961	1961	1961	0
424	20240319	115900	63774826	1961	1961	1961	1961	0
425	20240319	115800	63774826	1961	1961	1961	1961	0
426	20240319	115700	63774826	1961	1961	1961	1961	0
427	20240319	115600	63774826	1961	1961	1961	1961	0
428	20240319	115500	63774826	1961	1961	1961	1961	0
429	20240319	115400	63774826	1961	1961	1961	1961	0
430	20240319	115300	63774826	1961	1961	1961	1961	0
431	20240319	115200	63774826	1961	1961	1961	1961	80
432	20240319	115100	63617946	1961	1961	1961	1961	0
433	20240319	115000	63617946	1961	1961	1961	1961	0
434	20240319	114900	63617946	1961	1961	1961	1961	0
435	20240319	114800	63617946	1961	1961	1961	1961	0
436	20240319	114700	63617946	1961	1961	1961	1961	0
437	20240319	114600	63617946	1961	1961	1961	1961	0
438	20240319	114500	63617946	1961	1961	1961	1961	0
439	20240319	114400	63617946	1961	1961	1961	1961	0
440	20240319	114300	63617946	1961	1961	1961	1961	1
441	20240319	114200	63615985	1961	1961	1961	1961	0
442	20240319	114100	63615985	1961	1961	1961	1961	0
443	20240319	114000	63615985	1961	1961	1961	1961	0
444	20240319	113900	63615985	1961	1961	1961	1961	0
445	20240319	113800	63615985	1961	1961	1961	1961	0
446	20240319	113700	63615985	1961	1961	1961	1961	11
447	20240319	113600	63594414	1961	1961	1961	1961	25
448	20240319	113500	63545389	1961	1961	1961	1961	0
449	20240319	113400	63545389	1961	1961	1961	1961	0
450	20240319	113300	63545389	1961	1961	1961	1961	0
451	20240319	113200	63545389	1961	1961	1961	1961	0
452	20240319	113100	63545389	1961	1961	1961	1961	0
453	20240319	113000	63545389	1961	1961	1961	1961	1
454	20240319	112900	63543428	1961	1961	1961	1961	0
455	20240319	112800	63543428	1961	1961	1961	1961	0
456	20240319	112700	63543428	1961	1961	1961	1961	0
457	20240319	112600	63543428	1961	1961	1961	1961	0
458	20240319	112500	63543428	1961	1961	1961	1961	0
459	20240319	112400	63543428	1961	1961	1961	1961	0
460	20240319	112300	63543428	1961	1961	1961	1961	0
461	20240319	112200	63543428	1961	1961	1961	1961	0
462	20240319	112100	63543428	1961	1961	1961	1961	0
463	20240319	112000	63543428	1961	1961	1961	1961	0
464	20240319	111900	63543428	1961	1961	1961	1961	0
465	20240319	111800	63543428	1961	1961	1961	1961	0
466	20240319	111700	63543428	1961	1961	1961	1961	1
467	20240319	111600	63541467	1961	1961	1961	1961	1
468	20240319	111500	63539506	1958	1958	1958	1958	0
469	20240319	111400	63539506	1958	1958	1958	1958	1
470	20240319	111300	63537548	1960	1960	1960	1960	0
471	20240319	111200	63537548	1960	1960	1960	1960	0
472	20240319	111100	63537548	1960	1960	1960	1960	2
473	20240319	111000	63533628	1958	1959	1959	1958	240
474	20240319	110900	63063663	1960	1960	1960	1960	457
475	20240319	110800	62167943	1960	1960	1960	1960	0
476	20240319	110700	62167943	1960	1962	1962	1960	1755
477	20240319	110600	58727826	1963	1963	1963	1963	1
478	20240319	110500	58725863	1962	1962	1962	1962	0
479	20240319	110400	58725863	1962	1962	1962	1962	34
480	20240319	110300	58659155	1963	1963	1963	1963	0
481	20240319	110200	58659155	1963	1963	1963	1963	0
482	20240319	110100	58659155	1963	1963	1963	1963	0
483	20240319	110000	58659155	1963	1963	1963	1963	0
484	20240319	105900	58659155	1963	1963	1963	1963	0
485	20240319	105800	58659155	1963	1963	1963	1963	0
486	20240319	105700	58659155	1963	1963	1963	1963	0
487	20240319	105600	58659155	1963	1963	1963	1963	0
488	20240319	105500	58659155	1963	1963	1963	1963	0
489	20240319	105400	58659155	1963	1963	1963	1963	50
490	20240319	105300	58561005	1964	1964	1964	1964	0
491	20240319	105200	58561005	1964	1964	1964	1964	0
492	20240319	105100	58561005	1964	1964	1964	1964	0
493	20240319	105000	58561005	1964	1964	1964	1964	0
494	20240319	104900	58561005	1964	1964	1964	1964	0
495	20240319	104800	58561005	1964	1964	1964	1964	0
496	20240319	104700	58561005	1964	1964	1964	1964	0
497	20240319	104600	58561005	1964	1964	1964	1964	0
498	20240319	104500	58561005	1964	1964	1964	1964	0
499	20240319	104400	58561005	1964	1964	1964	1964	0
500	20240319	104300	58561005	1964	1964	1964	1964	0
501	20240319	104200	58561005	1964	1963	1964	1963	4
502	20240319	104100	58553152	1961	1962	1962	1961	599
503	20240319	104000	57377969	1966	1966	1966	1966	0
504	20240319	103900	57377969	1966	1966	1966	1966	0
505	20240319	103800	57377969	1966	1966	1966	1966	0
506	20240319	103700	57377969	1966	1966	1966	1966	0
507	20240319	103600	57377969	1966	1966	1966	1966	0
508	20240319	103500	57377969	1966	1966	1966	1966	0
509	20240319	103400	57377969	1966	1966	1966	1966	0
510	20240319	103300	57377969	1966	1966	1966	1966	0
511	20240319	103200	57377969	1966	1966	1966	1966	0
512	20240319	103100	57377969	1966	1966	1966	1966	0
513	20240319	103000	57377969	1966	1964	1966	1962	504
514	20240319	102900	56389111	1962	1962	1962	1962	46
515	20240319	102800	56298859	1962	1965	1965	1962	23
516	20240319	102700	56253727	1966	1966	1966	1966	0
517	20240319	102600	56253727	1966	1966	1966	1966	0
518	20240319	102500	56253727	1966	1966	1966	1966	0
519	20240319	102400	56253727	1966	1966	1966	1966	0
520	20240319	102300	56253727	1966	1966	1966	1966	0
521	20240319	102200	56253727	1966	1966	1966	1966	0
522	20240319	102100	56253727	1966	1966	1966	1966	0
523	20240319	102000	56253727	1966	1966	1966	1966	0
524	20240319	101900	56253727	1966	1966	1966	1966	0
525	20240319	101800	56253727	1966	1966	1966	1966	0
526	20240319	101700	56253727	1966	1966	1966	1966	0
527	20240319	101600	56253727	1966	1966	1966	1966	0
528	20240319	101500	56253727	1966	1966	1966	1966	0
529	20240319	101400	56253727	1966	1966	1966	1966	1
530	20240319	101300	56251761	1964	1964	1964	1964	6
531	20240319	101200	56239977	1962	1962	1962	1962	0
532	20240319	101100	56239977	1962	1962	1962	1962	0
533	20240319	101000	56239977	1962	1962	1962	1962	0
534	20240319	100900	56239977	1962	1961	1962	1961	7
535	20240319	100800	56226247	1961	1961	1961	1961	13
536	20240319	100700	56200754	1961	1961	1961	1961	5
537	20240319	100600	56190949	1961	1961	1961	1961	0
538	20240319	100500	56190949	1961	1961	1961	1961	0
539	20240319	100400	56190949	1961	1962	1962	1960	40
540	20240319	100300	56112545	1964	1964	1964	1964	1
541	20240319	100200	56110581	1964	1964	1964	1964	0
542	20240319	100100	56110581	1964	1955	1964	1955	1026
543	20240319	100000	54099625	1966	1957	1966	1953	5129
544	20240319	095900	44076161	1959	1959	1959	1959	0
545	20240319	095800	44076161	1959	1959	1959	1959	0
546	20240319	095700	44076161	1959	1959	1959	1959	0
547	20240319	095600	44076161	1959	1959	1959	1959	2146
548	20240319	095500	39872147	1958	1958	1959	1955	7647
549	20240319	095400	24914868	1958	1958	1958	1958	0
550	20240319	095300	24914868	1958	1958	1958	1958	1
551	20240319	095200	24912910	1958	1958	1958	1958	0
552	20240319	095100	24912910	1958	1958	1958	1958	1
553	20240319	095000	24910952	1958	1958	1958	1958	16
554	20240319	094900	24879624	1958	1958	1958	1958	0
555	20240319	094800	24879624	1958	1958	1958	1958	10
556	20240319	094700	24860044	1958	1958	1958	1958	1
557	20240319	094600	24858086	1958	1958	1958	1958	180
558	20240319	094500	24505646	1958	1957	1958	1957	19
559	20240319	094400	24468462	1958	1958	1958	1958	1
560	20240319	094300	24466504	1958	1960	1960	1957	5001
561	20240319	094200	14676867	1960	1960	1960	1960	16
562	20240319	094100	14645507	1961	1961	1961	1961	0
563	20240319	094000	14645507	1961	1961	1961	1961	0
564	20240319	093900	14645507	1961	1961	1961	1961	0
565	20240319	093800	14645507	1961	1961	1961	1961	0
566	20240319	093700	14645507	1961	1961	1961	1961	10
567	20240319	093600	14625897	1961	1961	1961	1961	600
568	20240319	093500	13449297	1961	1961	1961	1961	7
569	20240319	093400	13435570	1961	1961	1961	1961	0
570	20240319	093300	13435570	1961	1961	1961	1961	0
571	20240319	093200	13435570	1961	1961	1961	1961	0
572	20240319	093100	13435570	1961	1960	1961	1960	419
573	20240319	093000	12614329	1960	1962	1962	1960	4582
574	20240319	092900	3633573	1962	1962	1962	1962	1
575	20240319	092800	3631611	1964	1961	1964	1961	120
576	20240319	092700	3396236	1961	1961	1961	1961	50
577	20240319	092600	3298186	1961	1961	1961	1961	100
578	20240319	092500	3102086	1960	1960	1960	1960	4
579	20240319	092400	3094246	1961	1961	1961	1961	0
580	20240319	092300	3094246	1961	1961	1961	1961	0
581	20240319	092200	3094246	1961	1961	1961	1961	0
582	20240319	092100	3094246	1961	1961	1961	1961	0
583	20240319	092000	3094246	1961	1961	1961	1961	0
584	20240319	091900	3094246	1961	1961	1961	1961	1
585	20240319	091800	3092285	1959	1959	1959	1959	0
586	20240319	091700	3092285	1959	1959	1959	1959	0
587	20240319	091600	3092285	1959	1959	1959	1959	0
588	20240319	091500	3092285	1959	1959	1959	1959	0
589	20240319	091400	3092285	1959	1959	1959	1959	0
590	20240319	091300	3092285	1959	1959	1959	1959	0
591	20240319	091200	3092285	1959	1959	1959	1959	0
592	20240319	091100	3092285	1959	1959	1959	1959	0
593	20240319	091000	3092285	1959	1959	1959	1959	0
594	20240319	090900	3092285	1959	1960	1960	1959	1342
595	20240319	090800	462795	1961	1961	1961	1961	5
596	20240319	090700	452990	1960	1960	1960	1960	0
597	20240319	090600	452990	1960	1960	1960	1960	0
598	20240319	090500	452990	1960	1960	1960	1960	0
599	20240319	090400	452990	1960	1960	1960	1960	0
600	20240319	090300	452990	1960	1960	1960	1960	1
601	20240319	090200	451030	1961	1961	1961	1961	0
602	20240319	090100	451030	1961	1961	1961	1961	0
603	20240319	090000	451030	1961	1961	1961	1961	230