KissMeData/069640/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	194600	16945861	1932	1932	1932	1932	628
3	20240318	194500	16945861	1932	1932	1932	1932	0
4	20240318	194400	16945861	1932	1932	1932	1932	0
5	20240318	194300	16945861	1932	1932	1932	1932	0
6	20240318	194200	16945861	1932	1932	1932	1932	0
7	20240318	194100	16945861	1932	1932	1932	1932	0
8	20240318	194000	16945861	1932	1932	1932	1932	0
9	20240318	193900	16945861	1932	1932	1932	1932	0
10	20240318	193800	16945861	1932	1932	1932	1932	0
11	20240318	193700	16945861	1932	1932	1932	1932	0
12	20240318	193600	16945861	1932	1932	1932	1932	0
13	20240318	193500	16945861	1932	1932	1932	1932	0
14	20240318	193400	16945861	1932	1932	1932	1932	0
15	20240318	193300	16945861	1932	1932	1932	1932	0
16	20240318	193200	16945861	1932	1932	1932	1932	0
17	20240318	193100	16945861	1932	1932	1932	1932	0
18	20240318	193000	16945861	1932	1932	1932	1932	0
19	20240318	192900	16945861	1932	1932	1932	1932	0
20	20240318	192800	16945861	1932	1932	1932	1932	0
21	20240318	192700	16945861	1932	1932	1932	1932	0
22	20240318	192600	16945861	1932	1932	1932	1932	0
23	20240318	192500	16945861	1932	1932	1932	1932	0
24	20240318	192400	16945861	1932	1932	1932	1932	0
25	20240318	192300	16945861	1932	1932	1932	1932	0
26	20240318	192200	16945861	1932	1932	1932	1932	0
27	20240318	192100	16945861	1932	1932	1932	1932	0
28	20240318	192000	16945861	1932	1932	1932	1932	0
29	20240318	191900	16945861	1932	1932	1932	1932	0
30	20240318	191800	16945861	1932	1932	1932	1932	0
31	20240318	191700	16945861	1932	1932	1932	1932	0
32	20240318	191600	16945861	1932	1932	1932	1932	628
33	20240318	191500	16945861	1932	1932	1932	1932	0
34	20240318	191400	16945861	1932	1932	1932	1932	0
35	20240318	191300	16945861	1932	1932	1932	1932	0
36	20240318	191200	16945861	1932	1932	1932	1932	0
37	20240318	191100	16945861	1932	1932	1932	1932	0
38	20240318	191000	16945861	1932	1932	1932	1932	0
39	20240318	190900	16945861	1932	1932	1932	1932	0
40	20240318	190800	16945861	1932	1932	1932	1932	0
41	20240318	190700	16945861	1932	1932	1932	1932	0
42	20240318	190600	16945861	1932	1932	1932	1932	0
43	20240318	190500	16945861	1932	1932	1932	1932	0
44	20240318	190400	16945861	1932	1932	1932	1932	0
45	20240318	190300	16945861	1932	1932	1932	1932	0
46	20240318	190200	16945861	1932	1932	1932	1932	0
47	20240318	190100	16945861	1932	1932	1932	1932	0
48	20240318	190000	16945861	1932	1932	1932	1932	0
49	20240318	185900	16945861	1932	1932	1932	1932	0
50	20240318	185800	16945861	1932	1932	1932	1932	0
51	20240318	185700	16945861	1932	1932	1932	1932	0
52	20240318	185600	16945861	1932	1932	1932	1932	0
53	20240318	185500	16945861	1932	1932	1932	1932	0
54	20240318	185400	16945861	1932	1932	1932	1932	0
55	20240318	185300	16945861	1932	1932	1932	1932	0
56	20240318	185200	16945861	1932	1932	1932	1932	0
57	20240318	185100	16945861	1932	1932	1932	1932	0
58	20240318	185000	16945861	1932	1932	1932	1932	0
59	20240318	184900	16945861	1932	1932	1932	1932	0
60	20240318	184800	16945861	1932	1932	1932	1932	0
61	20240318	184700	16945861	1932	1932	1932	1932	0
62	20240318	184600	16945861	1932	1932	1932	1932	628
63	20240318	184500	16945861	1932	1932	1932	1932	0
64	20240318	184400	16945861	1932	1932	1932	1932	0
65	20240318	184300	16945861	1932	1932	1932	1932	0
66	20240318	184200	16945861	1932	1932	1932	1932	0
67	20240318	184100	16945861	1932	1932	1932	1932	0
68	20240318	184000	16945861	1932	1932	1932	1932	0
69	20240318	183900	16945861	1932	1932	1932	1932	0
70	20240318	183800	16945861	1932	1932	1932	1932	0
71	20240318	183700	16945861	1932	1932	1932	1932	0
72	20240318	183600	16945861	1932	1932	1932	1932	0
73	20240318	183500	16945861	1932	1932	1932	1932	0
74	20240318	183400	16945861	1932	1932	1932	1932	0
75	20240318	183300	16945861	1932	1932	1932	1932	0
76	20240318	183200	16945861	1932	1932	1932	1932	0
77	20240318	183100	16945861	1932	1932	1932	1932	0
78	20240318	183000	16945861	1932	1932	1932	1932	0
79	20240318	182900	16945861	1932	1932	1932	1932	0
80	20240318	182800	16945861	1932	1932	1932	1932	0
81	20240318	182700	16945861	1932	1932	1932	1932	0
82	20240318	182600	16945861	1932	1932	1932	1932	0
83	20240318	182500	16945861	1932	1932	1932	1932	0
84	20240318	182400	16945861	1932	1932	1932	1932	0
85	20240318	182300	16945861	1932	1932	1932	1932	0
86	20240318	182200	16945861	1932	1932	1932	1932	0
87	20240318	182100	16945861	1932	1932	1932	1932	0
88	20240318	182000	16945861	1932	1932	1932	1932	0
89	20240318	181900	16945861	1932	1932	1932	1932	0
90	20240318	181800	16945861	1932	1932	1932	1932	0
91	20240318	181700	16945861	1932	1932	1932	1932	0
92	20240318	181600	16945861	1932	1932	1932	1932	628
93	20240318	181500	16945861	1932	1932	1932	1932	0
94	20240318	181400	16945861	1932	1932	1932	1932	0
95	20240318	181300	16945861	1932	1932	1932	1932	0
96	20240318	181200	16945861	1932	1932	1932	1932	0
97	20240318	181100	16945861	1932	1932	1932	1932	0
98	20240318	181000	16945861	1932	1932	1932	1932	0
99	20240318	180900	16945861	1932	1932	1932	1932	0
100	20240318	180800	16945861	1932	1932	1932	1932	0
101	20240318	180700	16945861	1932	1932	1932	1932	0
102	20240318	180600	16945861	1932	1932	1932	1932	0
103	20240318	180500	16945861	1932	1932	1932	1932	0
104	20240318	180400	16945861	1932	1932	1932	1932	0
105	20240318	180300	16945861	1932	1932	1932	1932	0
106	20240318	180200	16945861	1932	1932	1932	1932	0
107	20240318	180100	16945861	1932	1932	1932	1932	0
108	20240318	180000	16945861	1932	1932	1932	1932	0
109	20240318	175900	16945861	1932	1932	1932	1932	0
110	20240318	175800	16945861	1932	1932	1932	1932	0
111	20240318	175700	16945861	1932	1932	1932	1932	0
112	20240318	175600	16945861	1932	1932	1932	1932	0
113	20240318	175500	16945861	1932	1932	1932	1932	0
114	20240318	175400	16945861	1932	1932	1932	1932	0
115	20240318	175300	16945861	1932	1932	1932	1932	0
116	20240318	175200	16945861	1932	1932	1932	1932	0
117	20240318	175100	16945861	1932	1932	1932	1932	0
118	20240318	175000	16945861	1932	1932	1932	1932	0
119	20240318	174900	16945861	1932	1932	1932	1932	0
120	20240318	174800	16945861	1932	1932	1932	1932	0
121	20240318	174700	16945861	1932	1932	1932	1932	0
122	20240318	174600	16945861	1932	1932	1932	1932	628
123	20240318	174500	16945861	1932	1932	1932	1932	0
124	20240318	174400	16945861	1932	1932	1932	1932	0
125	20240318	174300	16945861	1932	1932	1932	1932	0
126	20240318	174200	16945861	1932	1932	1932	1932	0
127	20240318	174100	16945861	1932	1932	1932	1932	0
128	20240318	174000	16945861	1932	1932	1932	1932	0
129	20240318	173900	16945861	1932	1932	1932	1932	0
130	20240318	173800	16945861	1932	1932	1932	1932	0
131	20240318	173700	16945861	1932	1932	1932	1932	0
132	20240318	173600	16945861	1932	1932	1932	1932	0
133	20240318	173500	16945861	1932	1932	1932	1932	0
134	20240318	173400	16945861	1932	1932	1932	1932	0
135	20240318	173300	16945861	1932	1932	1932	1932	0
136	20240318	173200	16945861	1932	1932	1932	1932	0
137	20240318	173100	16945861	1932	1932	1932	1932	0
138	20240318	173000	16945861	1932	1932	1932	1932	0
139	20240318	172900	16945861	1932	1932	1932	1932	0
140	20240318	172800	16945861	1932	1932	1932	1932	0
141	20240318	172700	16945861	1932	1932	1932	1932	0
142	20240318	172600	16945861	1932	1932	1932	1932	0
143	20240318	172500	16945861	1932	1932	1932	1932	0
144	20240318	172400	16945861	1932	1932	1932	1932	0
145	20240318	172300	16945861	1932	1932	1932	1932	0
146	20240318	172200	16945861	1932	1932	1932	1932	0
147	20240318	172100	16945861	1932	1932	1932	1932	0
148	20240318	172000	16945861	1932	1932	1932	1932	0
149	20240318	171900	16945861	1932	1932	1932	1932	0
150	20240318	171800	16945861	1932	1932	1932	1932	0
151	20240318	171700	16945861	1932	1932	1932	1932	0
152	20240318	171600	16945861	1932	1932	1932	1932	628
153	20240318	171500	16945861	1932	1932	1932	1932	0
154	20240318	171400	16945861	1932	1932	1932	1932	0
155	20240318	171300	16945861	1932	1932	1932	1932	0
156	20240318	171200	16945861	1932	1932	1932	1932	0
157	20240318	171100	16945861	1932	1932	1932	1932	0
158	20240318	171000	16945861	1932	1932	1932	1932	0
159	20240318	170900	16945861	1932	1932	1932	1932	0
160	20240318	170800	16945861	1932	1932	1932	1932	0
161	20240318	170700	16945861	1932	1932	1932	1932	0
162	20240318	170600	16945861	1932	1932	1932	1932	0
163	20240318	170500	16945861	1932	1932	1932	1932	0
164	20240318	170400	16945861	1932	1932	1932	1932	0
165	20240318	170300	16945861	1932	1932	1932	1932	0
166	20240318	170200	16945861	1932	1932	1932	1932	0
167	20240318	170100	16945861	1932	1932	1932	1932	0
168	20240318	170000	16945861	1932	1932	1932	1932	0
169	20240318	165900	16945861	1932	1932	1932	1932	0
170	20240318	165800	16945861	1932	1932	1932	1932	0
171	20240318	165700	16945861	1932	1932	1932	1932	0
172	20240318	165600	16945861	1932	1932	1932	1932	0
173	20240318	165500	16945861	1932	1932	1932	1932	0
174	20240318	165400	16945861	1932	1932	1932	1932	0
175	20240318	165300	16945861	1932	1932	1932	1932	0
176	20240318	165200	16945861	1932	1932	1932	1932	0
177	20240318	165100	16945861	1932	1932	1932	1932	0
178	20240318	165000	16945861	1932	1932	1932	1932	0
179	20240318	164900	16945861	1932	1932	1932	1932	0
180	20240318	164800	16945861	1932	1932	1932	1932	0
181	20240318	164700	16945861	1932	1932	1932	1932	0
182	20240318	164600	16945861	1932	1932	1932	1932	628
183	20240318	164500	16945861	1932	1932	1932	1932	0
184	20240318	164400	16945861	1932	1932	1932	1932	0
185	20240318	164300	16945861	1932	1932	1932	1932	0
186	20240318	164200	16945861	1932	1932	1932	1932	0
187	20240318	164100	16945861	1932	1932	1932	1932	0
188	20240318	164000	16945861	1932	1932	1932	1932	0
189	20240318	163900	16945861	1932	1932	1932	1932	0
190	20240318	163800	16945861	1932	1932	1932	1932	0
191	20240318	163700	16945861	1932	1932	1932	1932	0
192	20240318	163600	16945861	1932	1932	1932	1932	0
193	20240318	163500	16945861	1932	1932	1932	1932	0
194	20240318	163400	16945861	1932	1932	1932	1932	0
195	20240318	163300	16945861	1932	1932	1932	1932	0
196	20240318	163200	16945861	1932	1932	1932	1932	0
197	20240318	163100	16945861	1932	1932	1932	1932	0
198	20240318	163000	16945861	1932	1932	1932	1932	0
199	20240318	162900	16945861	1932	1932	1932	1932	0
200	20240318	162800	16945861	1932	1932	1932	1932	0
201	20240318	162700	16945861	1932	1932	1932	1932	0
202	20240318	162600	16945861	1932	1932	1932	1932	0
203	20240318	162500	16945861	1932	1932	1932	1932	0
204	20240318	162400	16945861	1932	1932	1932	1932	0
205	20240318	162300	16945861	1932	1932	1932	1932	0
206	20240318	162200	16945861	1932	1932	1932	1932	0
207	20240318	162100	16945861	1932	1932	1932	1932	0
208	20240318	162000	16945861	1932	1932	1932	1932	0
209	20240318	161900	16945861	1932	1932	1932	1932	0
210	20240318	161800	16945861	1932	1932	1932	1932	0
211	20240318	161700	16945861	1932	1932	1932	1932	0
212	20240318	161600	16945861	1932	1932	1932	1932	628
213	20240318	161500	16945861	1932	1932	1932	1932	0
214	20240318	161400	16945861	1932	1932	1932	1932	0
215	20240318	161300	16945861	1932	1932	1932	1932	0
216	20240318	161200	16945861	1932	1932	1932	1932	0
217	20240318	161100	16945861	1932	1932	1932	1932	0
218	20240318	161000	16945861	1932	1932	1932	1932	0
219	20240318	160900	16945861	1932	1932	1932	1932	0
220	20240318	160800	16945861	1932	1932	1932	1932	0
221	20240318	160700	16945861	1932	1932	1932	1932	0
222	20240318	160600	16945861	1932	1932	1932	1932	0
223	20240318	160500	16945861	1932	1932	1932	1932	0
224	20240318	160400	16945861	1932	1932	1932	1932	0
225	20240318	160300	16945861	1932	1932	1932	1932	0
226	20240318	160200	16945861	1932	1932	1932	1932	0
227	20240318	160100	16945861	1932	1932	1932	1932	0
228	20240318	160000	16945861	1932	1932	1932	1932	0
229	20240318	155900	16945861	1932	1932	1932	1932	0
230	20240318	155800	16945861	1932	1932	1932	1932	0
231	20240318	155700	16945861	1932	1932	1932	1932	0
232	20240318	155600	16945861	1932	1932	1932	1932	0
233	20240318	155500	16945861	1932	1932	1932	1932	0
234	20240318	155400	16945861	1932	1932	1932	1932	0
235	20240318	155300	16945861	1932	1932	1932	1932	0
236	20240318	155200	16945861	1932	1932	1932	1932	0
237	20240318	155100	16945861	1932	1932	1932	1932	0
238	20240318	155000	16945861	1932	1932	1932	1932	0
239	20240318	154900	16945861	1932	1932	1932	1932	0
240	20240318	154800	16945861	1932	1932	1932	1932	0
241	20240318	154700	16945861	1932	1932	1932	1932	0
242	20240318	154600	16945861	1932	1932	1932	1932	628
243	20240318	154500	16945861	1932	1932	1932	1932	0
244	20240318	154400	16945861	1932	1932	1932	1932	0
245	20240318	154300	16945861	1932	1932	1932	1932	0
246	20240318	154200	16945861	1932	1932	1932	1932	0
247	20240318	154100	16945861	1932	1932	1932	1932	0
248	20240318	154000	16945861	1932	1932	1932	1932	0
249	20240318	153900	16945861	1932	1932	1932	1932	0
250	20240318	153800	16945861	1932	1932	1932	1932	0
251	20240318	153700	16945861	1932	1932	1932	1932	0
252	20240318	153600	16945861	1932	1932	1932	1932	0
253	20240318	153500	16945861	1932	1932	1932	1932	0
254	20240318	153400	16945861	1932	1932	1932	1932	0
255	20240318	153300	16945861	1932	1932	1932	1932	0
256	20240318	153200	16945861	1932	1932	1932	1932	0
257	20240318	153100	16945861	1932	1932	1932	1932	0
258	20240318	153000	16945861	1932	1932	1932	1932	628
259	20240318	152900	15732565	1961	1961	1961	1961	0
260	20240318	152800	15732565	1961	1961	1961	1961	0
261	20240318	152700	15732565	1961	1961	1961	1961	0
262	20240318	152600	15732565	1961	1961	1961	1961	0
263	20240318	152500	15732565	1961	1961	1961	1961	0
264	20240318	152400	15732565	1961	1961	1961	1961	0
265	20240318	152300	15732565	1961	1961	1961	1961	0
266	20240318	152200	15732565	1961	1961	1961	1961	0
267	20240318	152100	15732565	1961	1961	1961	1961	0
268	20240318	152000	15732565	1961	1961	1961	1961	0
269	20240318	151900	15732565	1961	1961	1961	1961	0
270	20240318	151800	15732565	1961	1961	1961	1961	0
271	20240318	151700	15732565	1961	1961	1961	1961	0
272	20240318	151600	15732565	1961	1961	1961	1961	0
273	20240318	151500	15732565	1961	1961	1961	1961	0
274	20240318	151400	15732565	1961	1961	1961	1961	0
275	20240318	151300	15732565	1961	1961	1961	1961	0
276	20240318	151200	15732565	1961	1961	1961	1961	0
277	20240318	151100	15732565	1961	1961	1961	1961	0
278	20240318	151000	15732565	1961	1961	1961	1961	0
279	20240318	150900	15732565	1961	1961	1961	1961	0
280	20240318	150800	15732565	1961	1961	1961	1961	0
281	20240318	150700	15732565	1961	1961	1961	1961	0
282	20240318	150600	15732565	1961	1961	1961	1961	0
283	20240318	150500	15732565	1961	1961	1961	1961	0
284	20240318	150400	15732565	1961	1961	1961	1961	0
285	20240318	150300	15732565	1961	1961	1961	1961	1
286	20240318	150200	15730604	1961	1961	1961	1961	0
287	20240318	150100	15730604	1961	1961	1961	1961	900
288	20240318	150000	13965704	1961	1961	1961	1961	0
289	20240318	145900	13965704	1961	1961	1961	1961	0
290	20240318	145800	13965704	1961	1961	1961	1961	0
291	20240318	145700	13965704	1961	1961	1961	1961	0
292	20240318	145600	13965704	1961	1961	1961	1961	0
293	20240318	145500	13965704	1961	1961	1961	1961	0
294	20240318	145400	13965704	1961	1961	1961	1961	0
295	20240318	145300	13965704	1961	1961	1961	1961	0
296	20240318	145200	13965704	1961	1961	1961	1961	93
297	20240318	145100	13783331	1962	1962	1962	1962	585
298	20240318	145000	12635561	1962	1962	1962	1962	0
299	20240318	144900	12635561	1962	1962	1962	1962	0
300	20240318	144800	12635561	1962	1965	1965	1962	1500
301	20240318	144700	9690396	1968	1968	1968	1968	0
302	20240318	144600	9690396	1968	1968	1968	1968	0
303	20240318	144500	9690396	1968	1968	1968	1968	0
304	20240318	144400	9690396	1968	1968	1968	1968	0
305	20240318	144300	9690396	1968	1968	1968	1968	0
306	20240318	144200	9690396	1968	1968	1968	1968	0
307	20240318	144100	9690396	1968	1968	1968	1968	0
308	20240318	144000	9690396	1968	1968	1968	1968	0
309	20240318	143900	9690396	1968	1968	1968	1968	0
310	20240318	143800	9690396	1968	1968	1968	1968	0
311	20240318	143700	9690396	1968	1968	1968	1968	0
312	20240318	143600	9690396	1968	1968	1968	1968	0
313	20240318	143500	9690396	1968	1968	1968	1968	0
314	20240318	143400	9690396	1968	1968	1968	1968	0
315	20240318	143300	9690396	1968	1968	1968	1968	0
316	20240318	143200	9690396	1968	1968	1968	1968	0
317	20240318	143100	9690396	1968	1968	1968	1968	0
318	20240318	143000	9690396	1968	1968	1968	1968	0
319	20240318	142900	9690396	1968	1968	1968	1968	0
320	20240318	142800	9690396	1968	1968	1968	1968	0
321	20240318	142700	9690396	1968	1968	1968	1968	0
322	20240318	142600	9690396	1968	1968	1968	1968	0
323	20240318	142500	9690396	1968	1968	1968	1968	0
324	20240318	142400	9690396	1968	1968	1968	1968	0
325	20240318	142300	9690396	1968	1968	1968	1968	0
326	20240318	142200	9690396	1968	1968	1968	1968	0
327	20240318	142100	9690396	1968	1968	1968	1968	0
328	20240318	142000	9690396	1968	1968	1968	1968	0
329	20240318	141900	9690396	1968	1968	1968	1968	0
330	20240318	141800	9690396	1968	1968	1968	1968	0
331	20240318	141700	9690396	1968	1968	1968	1968	0
332	20240318	141600	9690396	1968	1968	1968	1968	1
333	20240318	141500	9688428	1964	1964	1964	1964	0
334	20240318	141400	9688428	1964	1964	1964	1964	0
335	20240318	141300	9688428	1964	1964	1964	1964	0
336	20240318	141200	9688428	1964	1964	1964	1964	0
337	20240318	141100	9688428	1964	1964	1964	1964	0
338	20240318	141000	9688428	1964	1965	1965	1964	124
339	20240318	140900	9444869	1964	1964	1964	1964	0
340	20240318	140800	9444869	1964	1964	1964	1964	0
341	20240318	140700	9444869	1964	1964	1964	1964	0
342	20240318	140600	9444869	1964	1964	1964	1964	0
343	20240318	140500	9444869	1964	1964	1964	1964	0
344	20240318	140400	9444869	1964	1964	1964	1964	0
345	20240318	140300	9444869	1964	1964	1964	1964	0
346	20240318	140200	9444869	1964	1964	1964	1964	0
347	20240318	140100	9444869	1964	1964	1964	1964	0
348	20240318	140000	9444869	1964	1964	1964	1964	0
349	20240318	135900	9444869	1964	1964	1964	1964	0
350	20240318	135800	9444869	1964	1964	1964	1964	0
351	20240318	135700	9444869	1964	1964	1964	1964	0
352	20240318	135600	9444869	1964	1964	1964	1964	0
353	20240318	135500	9444869	1964	1964	1964	1964	0
354	20240318	135400	9444869	1964	1964	1964	1964	0
355	20240318	135300	9444869	1964	1964	1964	1964	0
356	20240318	135200	9444869	1964	1964	1964	1964	0
357	20240318	135100	9444869	1964	1964	1964	1964	0
358	20240318	135000	9444869	1964	1964	1964	1964	0
359	20240318	134900	9444869	1964	1964	1964	1964	0
360	20240318	134800	9444869	1964	1964	1964	1964	500
361	20240318	134700	8462869	1964	1967	1967	1964	1310
362	20240318	134600	5887865	1968	1968	1968	1968	0
363	20240318	134500	5887865	1968	1968	1968	1968	0
364	20240318	134400	5887865	1968	1968	1968	1968	0
365	20240318	134300	5887865	1968	1968	1968	1968	0
366	20240318	134200	5887865	1968	1968	1968	1968	0
367	20240318	134100	5887865	1968	1968	1968	1968	0
368	20240318	134000	5887865	1968	1968	1968	1968	0
369	20240318	133900	5887865	1968	1968	1968	1968	0
370	20240318	133800	5887865	1968	1968	1968	1968	0
371	20240318	133700	5887865	1968	1968	1968	1968	0
372	20240318	133600	5887865	1968	1968	1968	1968	0
373	20240318	133500	5887865	1968	1968	1968	1968	0
374	20240318	133400	5887865	1968	1968	1968	1968	0
375	20240318	133300	5887865	1968	1968	1968	1968	0
376	20240318	133200	5887865	1968	1968	1968	1968	0
377	20240318	133100	5887865	1968	1968	1968	1968	0
378	20240318	133000	5887865	1968	1968	1968	1968	15
379	20240318	132900	5858345	1968	1968	1968	1968	0
380	20240318	132800	5858345	1968	1968	1968	1968	0
381	20240318	132700	5858345	1968	1968	1968	1968	17
382	20240318	132600	5824889	1968	1968	1968	1968	0
383	20240318	132500	5824889	1968	1968	1968	1968	0
384	20240318	132400	5824889	1968	1968	1968	1968	0
385	20240318	132300	5824889	1968	1968	1968	1968	0
386	20240318	132200	5824889	1968	1968	1968	1968	0
387	20240318	132100	5824889	1968	1968	1968	1968	0
388	20240318	132000	5824889	1968	1968	1968	1968	0
389	20240318	131900	5824889	1968	1968	1968	1968	0
390	20240318	131800	5824889	1968	1968	1968	1968	0
391	20240318	131700	5824889	1968	1968	1968	1968	0
392	20240318	131600	5824889	1968	1968	1968	1968	0
393	20240318	131500	5824889	1968	1968	1968	1968	0
394	20240318	131400	5824889	1968	1968	1968	1968	0
395	20240318	131300	5824889	1968	1968	1968	1968	0
396	20240318	131200	5824889	1968	1968	1968	1968	0
397	20240318	131100	5824889	1968	1968	1968	1968	0
398	20240318	131000	5824889	1968	1968	1968	1968	0
399	20240318	130900	5824889	1968	1968	1968	1968	0
400	20240318	130800	5824889	1968	1968	1968	1968	0
401	20240318	130700	5824889	1968	1968	1968	1968	0
402	20240318	130600	5824889	1968	1968	1968	1968	0
403	20240318	130500	5824889	1968	1968	1968	1968	0
404	20240318	130400	5824889	1968	1968	1968	1968	0
405	20240318	130300	5824889	1968	1968	1968	1968	0
406	20240318	130200	5824889	1968	1968	1968	1968	0
407	20240318	130100	5824889	1968	1968	1968	1968	10
408	20240318	130000	5805209	1968	1968	1968	1968	0
409	20240318	125900	5805209	1968	1968	1968	1968	0
410	20240318	125800	5805209	1968	1968	1968	1968	0
411	20240318	125700	5805209	1968	1968	1968	1968	0
412	20240318	125600	5805209	1968	1968	1968	1968	0
413	20240318	125500	5805209	1968	1968	1968	1968	0
414	20240318	125400	5805209	1968	1968	1968	1968	17
415	20240318	125300	5771753	1968	1968	1968	1968	0
416	20240318	125200	5771753	1968	1968	1968	1968	0
417	20240318	125100	5771753	1968	1968	1968	1968	0
418	20240318	125000	5771753	1968	1968	1968	1968	0
419	20240318	124900	5771753	1968	1968	1968	1968	0
420	20240318	124800	5771753	1968	1968	1968	1968	3
421	20240318	124700	5765849	1968	1968	1968	1968	0
422	20240318	124600	5765849	1968	1968	1968	1968	0
423	20240318	124500	5765849	1968	1968	1968	1968	0
424	20240318	124400	5765849	1968	1967	1968	1964	619
425	20240318	124300	4548914	1968	1968	1968	1968	0
426	20240318	124200	4548914	1968	1968	1968	1968	0
427	20240318	124100	4548914	1968	1968	1968	1968	0
428	20240318	124000	4548914	1968	1968	1968	1968	0
429	20240318	123900	4548914	1968	1968	1968	1968	0
430	20240318	123800	4548914	1968	1968	1968	1968	0
431	20240318	123700	4548914	1968	1968	1968	1968	25
432	20240318	123600	4499714	1967	1967	1967	1967	0
433	20240318	123500	4499714	1967	1967	1967	1967	0
434	20240318	123400	4499714	1967	1967	1967	1967	0
435	20240318	123300	4499714	1967	1967	1967	1967	0
436	20240318	123200	4499714	1967	1967	1967	1967	0
437	20240318	123100	4499714	1967	1967	1967	1967	0
438	20240318	123000	4499714	1967	1967	1967	1967	0
439	20240318	122900	4499714	1967	1967	1967	1967	0
440	20240318	122800	4499714	1967	1967	1967	1967	0
441	20240318	122700	4499714	1967	1967	1967	1967	0
442	20240318	122600	4499714	1967	1967	1967	1967	0
443	20240318	122500	4499714	1967	1967	1967	1967	0
444	20240318	122400	4499714	1967	1967	1967	1967	0
445	20240318	122300	4499714	1967	1967	1967	1967	60
446	20240318	122200	4381694	1968	1968	1968	1968	0
447	20240318	122100	4381694	1968	1969	1969	1968	20
448	20240318	122000	4342324	1970	1970	1970	1970	0
449	20240318	121900	4342324	1970	1970	1970	1970	0
450	20240318	121800	4342324	1970	1970	1970	1970	0
451	20240318	121700	4342324	1970	1970	1970	1970	0
452	20240318	121600	4342324	1970	1970	1970	1970	0
453	20240318	121500	4342324	1970	1970	1970	1970	0
454	20240318	121400	4342324	1970	1970	1970	1970	4
455	20240318	121300	4334444	1970	1970	1970	1970	0
456	20240318	121200	4334444	1970	1970	1970	1970	0
457	20240318	121100	4334444	1970	1970	1970	1970	0
458	20240318	121000	4334444	1970	1970	1970	1970	0
459	20240318	120900	4334444	1970	1970	1970	1970	0
460	20240318	120800	4334444	1970	1970	1970	1970	0
461	20240318	120700	4334444	1970	1970	1970	1970	0
462	20240318	120600	4334444	1970	1970	1970	1970	0
463	20240318	120500	4334444	1970	1970	1970	1970	1
464	20240318	120400	4332474	1970	1970	1970	1970	0
465	20240318	120300	4332474	1970	1970	1970	1970	1
466	20240318	120200	4330504	1966	1968	1968	1966	65
467	20240318	120100	4202674	1966	1966	1966	1966	0
468	20240318	120000	4202674	1966	1966	1966	1966	0
469	20240318	115900	4202674	1966	1966	1966	1966	0
470	20240318	115800	4202674	1966	1966	1966	1966	0
471	20240318	115700	4202674	1966	1966	1966	1966	0
472	20240318	115600	4202674	1966	1966	1966	1966	0
473	20240318	115500	4202674	1966	1966	1966	1966	0
474	20240318	115400	4202674	1966	1966	1966	1966	0
475	20240318	115300	4202674	1966	1966	1966	1966	0
476	20240318	115200	4202674	1966	1966	1966	1966	0
477	20240318	115100	4202674	1966	1966	1966	1966	0
478	20240318	115000	4202674	1966	1966	1966	1966	0
479	20240318	114900	4202674	1966	1966	1966	1966	0
480	20240318	114800	4202674	1966	1966	1966	1966	83
481	20240318	114700	4039496	1966	1966	1966	1966	0
482	20240318	114600	4039496	1966	1966	1966	1966	0
483	20240318	114500	4039496	1966	1966	1966	1966	0
484	20240318	114400	4039496	1966	1966	1966	1966	0
485	20240318	114300	4039496	1966	1966	1966	1966	0
486	20240318	114200	4039496	1966	1966	1966	1966	0
487	20240318	114100	4039496	1966	1966	1966	1966	0
488	20240318	114000	4039496	1966	1966	1966	1966	0
489	20240318	113900	4039496	1966	1966	1966	1966	0
490	20240318	113800	4039496	1966	1966	1966	1966	0
491	20240318	113700	4039496	1966	1966	1966	1966	0
492	20240318	113600	4039496	1966	1966	1966	1966	0
493	20240318	113500	4039496	1966	1966	1966	1966	0
494	20240318	113400	4039496	1966	1966	1966	1966	0
495	20240318	113300	4039496	1966	1966	1966	1966	0
496	20240318	113200	4039496	1966	1966	1966	1966	0
497	20240318	113100	4039496	1966	1966	1966	1966	0
498	20240318	113000	4039496	1966	1966	1966	1966	0
499	20240318	112900	4039496	1966	1966	1966	1966	0
500	20240318	112800	4039496	1966	1966	1966	1966	0
501	20240318	112700	4039496	1966	1966	1966	1966	0
502	20240318	112600	4039496	1966	1966	1966	1966	0
503	20240318	112500	4039496	1966	1966	1966	1966	0
504	20240318	112400	4039496	1966	1966	1966	1966	0
505	20240318	112300	4039496	1966	1966	1966	1966	0
506	20240318	112200	4039496	1966	1966	1966	1966	0
507	20240318	112100	4039496	1966	1966	1966	1966	0
508	20240318	112000	4039496	1966	1966	1966	1966	2
509	20240318	111900	4035564	1966	1967	1967	1966	435
510	20240318	111800	3179921	1966	1969	1969	1966	1068
511	20240318	111700	1079070	1971	1971	1971	1971	0
512	20240318	111600	1079070	1971	1971	1971	1971	0
513	20240318	111500	1079070	1971	1971	1971	1971	0
514	20240318	111400	1079070	1971	1971	1971	1971	0
515	20240318	111300	1079070	1971	1971	1971	1971	0
516	20240318	111200	1079070	1971	1971	1971	1971	0
517	20240318	111100	1079070	1971	1971	1971	1971	0
518	20240318	111000	1079070	1971	1971	1971	1971	0
519	20240318	110900	1079070	1971	1971	1971	1971	0
520	20240318	110800	1079070	1971	1971	1971	1971	0
521	20240318	110700	1079070	1971	1971	1971	1971	0
522	20240318	110600	1079070	1971	1971	1971	1971	0
523	20240318	110500	1079070	1971	1971	1971	1971	0
524	20240318	110400	1079070	1971	1971	1971	1971	0
525	20240318	110300	1079070	1971	1971	1971	1971	0
526	20240318	110200	1079070	1971	1971	1971	1971	0
527	20240318	110100	1079070	1971	1971	1971	1971	0
528	20240318	110000	1079070	1971	1971	1971	1971	0
529	20240318	105900	1079070	1971	1971	1971	1971	0
530	20240318	105800	1079070	1971	1971	1971	1971	1
531	20240318	105700	1077099	1971	1971	1971	1971	0
532	20240318	105600	1077099	1971	1971	1971	1971	0
533	20240318	105500	1077099	1971	1971	1971	1971	0
534	20240318	105400	1077099	1971	1971	1971	1971	0
535	20240318	105300	1077099	1971	1971	1971	1971	0
536	20240318	105200	1077099	1971	1971	1971	1971	0
537	20240318	105100	1077099	1971	1971	1971	1971	0
538	20240318	105000	1077099	1971	1971	1971	1971	0
539	20240318	104900	1077099	1971	1971	1971	1971	0
540	20240318	104800	1077099	1971	1971	1971	1971	0
541	20240318	104700	1077099	1971	1971	1971	1971	0
542	20240318	104600	1077099	1971	1971	1971	1971	0
543	20240318	104500	1077099	1971	1971	1971	1971	0
544	20240318	104400	1077099	1971	1971	1971	1971	0
545	20240318	104300	1077099	1971	1971	1971	1971	0
546	20240318	104200	1077099	1971	1971	1971	1971	0
547	20240318	104100	1077099	1971	1971	1971	1971	0
548	20240318	104000	1077099	1971	1973	1973	1971	344
549	20240318	103900	398950	1975	1975	1975	1975	0
550	20240318	103800	398950	1975	1975	1975	1975	0
551	20240318	103700	398950	1975	1975	1975	1975	0
552	20240318	103600	398950	1975	1975	1975	1975	0
553	20240318	103500	398950	1975	1975	1975	1975	0
554	20240318	103400	398950	1975	1975	1975	1975	0
555	20240318	103300	398950	1975	1975	1975	1975	0
556	20240318	103200	398950	1975	1975	1975	1975	0
557	20240318	103100	398950	1975	1975	1975	1975	0
558	20240318	103000	398950	1975	1975	1975	1975	0
559	20240318	102900	398950	1975	1975	1975	1975	0
560	20240318	102800	398950	1975	1975	1975	1975	0
561	20240318	102700	398950	1975	1975	1975	1975	0
562	20240318	102600	398950	1975	1975	1975	1975	0
563	20240318	102500	398950	1975	1975	1975	1975	0
564	20240318	102400	398950	1975	1975	1975	1975	0
565	20240318	102300	398950	1975	1975	1975	1975	0
566	20240318	102200	398950	1975	1975	1975	1975	0
567	20240318	102100	398950	1975	1975	1975	1975	0
568	20240318	102000	398950	1975	1975	1975	1975	0
569	20240318	101900	398950	1975	1975	1975	1975	0
570	20240318	101800	398950	1975	1975	1975	1975	0
571	20240318	101700	398950	1975	1975	1975	1975	0
572	20240318	101600	398950	1975	1975	1975	1975	0
573	20240318	101500	398950	1975	1975	1975	1975	0
574	20240318	101400	398950	1975	1975	1975	1975	0
575	20240318	101300	398950	1975	1975	1975	1975	0
576	20240318	101200	398950	1975	1975	1975	1975	0
577	20240318	101100	398950	1975	1975	1975	1975	0
578	20240318	101000	398950	1975	1975	1975	1975	0
579	20240318	100900	398950	1975	1975	1975	1975	0
580	20240318	100800	398950	1975	1975	1975	1975	0
581	20240318	100700	398950	1975	1975	1975	1975	0
582	20240318	100600	398950	1975	1975	1975	1975	200
583	20240318	100500	3950	1975	1975	1975	1975	0
584	20240318	100400	3950	1975	1975	1975	1975	0
585	20240318	100300	3950	1975	1975	1975	1975	0
586	20240318	100200	3950	1975	1975	1975	1975	0
587	20240318	100100	3950	1975	1975	1975	1975	0
588	20240318	100000	3950	1975	1975	1975	1975	0
589	20240318	095900	3950	1975	1975	1975	1975	0
590	20240318	095800	3950	1975	1975	1975	1975	0
591	20240318	095700	3950	1975	1975	1975	1975	0
592	20240318	095600	3950	1975	1975	1975	1975	0
593	20240318	095500	3950	1975	1975	1975	1975	0
594	20240318	095400	3950	1975	1975	1975	1975	0
595	20240318	095300	3950	1975	1975	1975	1975	0
596	20240318	095200	3950	1975	1975	1975	1975	0
597	20240318	095100	3950	1975	1975	1975	1975	0
598	20240318	095000	3950	1975	1975	1975	1975	0
599	20240318	094900	3950	1975	1975	1975	1975	0
600	20240318	094800	3950	1975	1975	1975	1975	1
601	20240318	094700	1975	1975	1975	1975	1975	0
602	20240318	094600	1975	1975	1975	1975	1975	0
603	20240318	094500	1975	1975	1975	1975	1975	0
604	20240318	094400	1975	1975	1975	1975	1975	0
605	20240318	094300	1975	1975	1975	1975	1975	0
606	20240318	094200	1975	1975	1975	1975	1975	0
607	20240318	094100	1975	1975	1975	1975	1975	0
608	20240318	094000	1975	1975	1975	1975	1975	0
609	20240318	093900	1975	1975	1975	1975	1975	0
610	20240318	093800	1975	1975	1975	1975	1975	0
611	20240318	093700	1975	1975	1975	1975	1975	0
612	20240318	093600	1975	1975	1975	1975	1975	0
613	20240318	093500	1975	1975	1975	1975	1975	0
614	20240318	093400	1975	1975	1975	1975	1975	0
615	20240318	093300	1975	1975	1975	1975	1975	0
616	20240318	093200	1975	1975	1975	1975	1975	0
617	20240318	093100	1975	1975	1975	1975	1975	0
618	20240318	093000	1975	1975	1975	1975	1975	0
619	20240318	092900	1975	1975	1975	1975	1975	0
620	20240318	092800	1975	1975	1975	1975	1975	0
621	20240318	092700	1975	1975	1975	1975	1975	0
622	20240318	092600	1975	1975	1975	1975	1975	0
623	20240318	092500	1975	1975	1975	1975	1975	0
624	20240318	092400	1975	1975	1975	1975	1975	0
625	20240318	092300	1975	1975	1975	1975	1975	0
626	20240318	092200	1975	1975	1975	1975	1975	0
627	20240318	092100	1975	1975	1975	1975	1975	0
628	20240318	092000	1975	1975	1975	1975	1975	0
629	20240318	091900	1975	1975	1975	1975	1975	0
630	20240318	091800	1975	1975	1975	1975	1975	0
631	20240318	091700	1975	1975	1975	1975	1975	0
632	20240318	091600	1975	1975	1975	1975	1975	0
633	20240318	091500	1975	1975	1975	1975	1975	0
634	20240318	091400	1975	1975	1975	1975	1975	0
635	20240318	091300	1975	1975	1975	1975	1975	0
636	20240318	091200	1975	1975	1975	1975	1975	0
637	20240318	091100	1975	1975	1975	1975	1975	0
638	20240318	091000	1975	1975	1975	1975	1975	0
639	20240318	090900	1975	1975	1975	1975	1975	0
640	20240318	090800	1975	1975	1975	1975	1975	0
641	20240318	090700	1975	1975	1975	1975	1975	0
642	20240318	090600	1975	1975	1975	1975	1975	0
643	20240318	090500	1975	1975	1975	1975	1975	1
644	20240318	090400	0	1966	1966	1966	1966	0
645	20240318	090300	0	1966	1966	1966	1966	0
646	20240318	090200	0	1966	1966	1966	1966	0
647	20240318	090100	0	1966	1966	1966	1966	0
648	20240318	090000	0	1966	1966	1966	1966	0