KissMeData/131100/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	195900	27598661	1940	1940	1940	1940	321
3	20240329	195800	27598661	1940	1940	1940	1940	0
4	20240329	195700	27598661	1940	1940	1940	1940	0
5	20240329	195600	27598661	1940	1940	1940	1940	0
6	20240329	195500	27598661	1940	1940	1940	1940	0
7	20240329	195400	27598661	1940	1940	1940	1940	0
8	20240329	195300	27598661	1940	1940	1940	1940	0
9	20240329	195200	27598661	1940	1940	1940	1940	0
10	20240329	195100	27598661	1940	1940	1940	1940	0
11	20240329	195000	27598661	1940	1940	1940	1940	0
12	20240329	194900	27598661	1940	1940	1940	1940	0
13	20240329	194800	27598661	1940	1940	1940	1940	0
14	20240329	194700	27598661	1940	1940	1940	1940	0
15	20240329	194600	27598661	1940	1940	1940	1940	0
16	20240329	194500	27598661	1940	1940	1940	1940	0
17	20240329	194400	27598661	1940	1940	1940	1940	0
18	20240329	194300	27598661	1940	1940	1940	1940	0
19	20240329	194200	27598661	1940	1940	1940	1940	0
20	20240329	194100	27598661	1940	1940	1940	1940	0
21	20240329	194000	27598661	1940	1940	1940	1940	0
22	20240329	193900	27598661	1940	1940	1940	1940	0
23	20240329	193800	27598661	1940	1940	1940	1940	0
24	20240329	193700	27598661	1940	1940	1940	1940	0
25	20240329	193600	27598661	1940	1940	1940	1940	0
26	20240329	193500	27598661	1940	1940	1940	1940	0
27	20240329	193400	27598661	1940	1940	1940	1940	0
28	20240329	193300	27598661	1940	1940	1940	1940	0
29	20240329	193200	27598661	1940	1940	1940	1940	0
30	20240329	193100	27598661	1940	1940	1940	1940	0
31	20240329	193000	27598661	1940	1940	1940	1940	0
32	20240329	192900	27598661	1940	1940	1940	1940	321
33	20240329	192800	27598661	1940	1940	1940	1940	0
34	20240329	192700	27598661	1940	1940	1940	1940	0
35	20240329	192600	27598661	1940	1940	1940	1940	0
36	20240329	192500	27598661	1940	1940	1940	1940	0
37	20240329	192400	27598661	1940	1940	1940	1940	0
38	20240329	192300	27598661	1940	1940	1940	1940	0
39	20240329	192200	27598661	1940	1940	1940	1940	0
40	20240329	192100	27598661	1940	1940	1940	1940	0
41	20240329	192000	27598661	1940	1940	1940	1940	0
42	20240329	191900	27598661	1940	1940	1940	1940	0
43	20240329	191800	27598661	1940	1940	1940	1940	0
44	20240329	191700	27598661	1940	1940	1940	1940	0
45	20240329	191600	27598661	1940	1940	1940	1940	0
46	20240329	191500	27598661	1940	1940	1940	1940	0
47	20240329	191400	27598661	1940	1940	1940	1940	0
48	20240329	191300	27598661	1940	1940	1940	1940	0
49	20240329	191200	27598661	1940	1940	1940	1940	0
50	20240329	191100	27598661	1940	1940	1940	1940	0
51	20240329	191000	27598661	1940	1940	1940	1940	0
52	20240329	190900	27598661	1940	1940	1940	1940	0
53	20240329	190800	27598661	1940	1940	1940	1940	0
54	20240329	190700	27598661	1940	1940	1940	1940	0
55	20240329	190600	27598661	1940	1940	1940	1940	0
56	20240329	190500	27598661	1940	1940	1940	1940	0
57	20240329	190400	27598661	1940	1940	1940	1940	0
58	20240329	190300	27598661	1940	1940	1940	1940	0
59	20240329	190200	27598661	1940	1940	1940	1940	0
60	20240329	190100	27598661	1940	1940	1940	1940	0
61	20240329	190000	27598661	1940	1940	1940	1940	0
62	20240329	185900	27598661	1940	1940	1940	1940	321
63	20240329	185800	27598661	1940	1940	1940	1940	0
64	20240329	185700	27598661	1940	1940	1940	1940	0
65	20240329	185600	27598661	1940	1940	1940	1940	0
66	20240329	185500	27598661	1940	1940	1940	1940	0
67	20240329	185400	27598661	1940	1940	1940	1940	0
68	20240329	185300	27598661	1940	1940	1940	1940	0
69	20240329	185200	27598661	1940	1940	1940	1940	0
70	20240329	185100	27598661	1940	1940	1940	1940	0
71	20240329	185000	27598661	1940	1940	1940	1940	0
72	20240329	184900	27598661	1940	1940	1940	1940	0
73	20240329	184800	27598661	1940	1940	1940	1940	0
74	20240329	184700	27598661	1940	1940	1940	1940	0
75	20240329	184600	27598661	1940	1940	1940	1940	0
76	20240329	184500	27598661	1940	1940	1940	1940	0
77	20240329	184400	27598661	1940	1940	1940	1940	0
78	20240329	184300	27598661	1940	1940	1940	1940	0
79	20240329	184200	27598661	1940	1940	1940	1940	0
80	20240329	184100	27598661	1940	1940	1940	1940	0
81	20240329	184000	27598661	1940	1940	1940	1940	0
82	20240329	183900	27598661	1940	1940	1940	1940	0
83	20240329	183800	27598661	1940	1940	1940	1940	0
84	20240329	183700	27598661	1940	1940	1940	1940	0
85	20240329	183600	27598661	1940	1940	1940	1940	0
86	20240329	183500	27598661	1940	1940	1940	1940	0
87	20240329	183400	27598661	1940	1940	1940	1940	0
88	20240329	183300	27598661	1940	1940	1940	1940	0
89	20240329	183200	27598661	1940	1940	1940	1940	0
90	20240329	183100	27598661	1940	1940	1940	1940	0
91	20240329	183000	27598661	1940	1940	1940	1940	0
92	20240329	182900	27598661	1940	1940	1940	1940	321
93	20240329	182800	27598661	1940	1940	1940	1940	0
94	20240329	182700	27598661	1940	1940	1940	1940	0
95	20240329	182600	27598661	1940	1940	1940	1940	0
96	20240329	182500	27598661	1940	1940	1940	1940	0
97	20240329	182400	27598661	1940	1940	1940	1940	0
98	20240329	182300	27598661	1940	1940	1940	1940	0
99	20240329	182200	27598661	1940	1940	1940	1940	0
100	20240329	182100	27598661	1940	1940	1940	1940	0
101	20240329	182000	27598661	1940	1940	1940	1940	0
102	20240329	181900	27598661	1940	1940	1940	1940	0
103	20240329	181800	27598661	1940	1940	1940	1940	0
104	20240329	181700	27598661	1940	1940	1940	1940	0
105	20240329	181600	27598661	1940	1940	1940	1940	0
106	20240329	181500	27598661	1940	1940	1940	1940	0
107	20240329	181400	27598661	1940	1940	1940	1940	0
108	20240329	181300	27598661	1940	1940	1940	1940	0
109	20240329	181200	27598661	1940	1940	1940	1940	0
110	20240329	181100	27598661	1940	1940	1940	1940	0
111	20240329	181000	27598661	1940	1940	1940	1940	0
112	20240329	180900	27598661	1940	1940	1940	1940	0
113	20240329	180800	27598661	1940	1940	1940	1940	0
114	20240329	180700	27598661	1940	1940	1940	1940	0
115	20240329	180600	27598661	1940	1940	1940	1940	0
116	20240329	180500	27598661	1940	1940	1940	1940	0
117	20240329	180400	27598661	1940	1940	1940	1940	0
118	20240329	180300	27598661	1940	1940	1940	1940	0
119	20240329	180200	27598661	1940	1940	1940	1940	0
120	20240329	180100	27598661	1940	1940	1940	1940	0
121	20240329	180000	27598661	1940	1940	1940	1940	0
122	20240329	175900	27598661	1940	1940	1940	1940	321
123	20240329	175800	27598661	1940	1940	1940	1940	0
124	20240329	175700	27598661	1940	1940	1940	1940	0
125	20240329	175600	27598661	1940	1940	1940	1940	0
126	20240329	175500	27598661	1940	1940	1940	1940	0
127	20240329	175400	27598661	1940	1940	1940	1940	0
128	20240329	175300	27598661	1940	1940	1940	1940	0
129	20240329	175200	27598661	1940	1940	1940	1940	0
130	20240329	175100	27598661	1940	1940	1940	1940	0
131	20240329	175000	27598661	1940	1940	1940	1940	0
132	20240329	174900	27598661	1940	1940	1940	1940	0
133	20240329	174800	27598661	1940	1940	1940	1940	0
134	20240329	174700	27598661	1940	1940	1940	1940	0
135	20240329	174600	27598661	1940	1940	1940	1940	0
136	20240329	174500	27598661	1940	1940	1940	1940	0
137	20240329	174400	27598661	1940	1940	1940	1940	0
138	20240329	174300	27598661	1940	1940	1940	1940	0
139	20240329	174200	27598661	1940	1940	1940	1940	0
140	20240329	174100	27598661	1940	1940	1940	1940	0
141	20240329	174000	27598661	1940	1940	1940	1940	0
142	20240329	173900	27598661	1940	1940	1940	1940	0
143	20240329	173800	27598661	1940	1940	1940	1940	0
144	20240329	173700	27598661	1940	1940	1940	1940	0
145	20240329	173600	27598661	1940	1940	1940	1940	0
146	20240329	173500	27598661	1940	1940	1940	1940	0
147	20240329	173400	27598661	1940	1940	1940	1940	0
148	20240329	173300	27598661	1940	1940	1940	1940	0
149	20240329	173200	27598661	1940	1940	1940	1940	0
150	20240329	173100	27598661	1940	1940	1940	1940	0
151	20240329	173000	27598661	1940	1940	1940	1940	0
152	20240329	172900	27598661	1940	1940	1940	1940	321
153	20240329	172800	27598661	1940	1940	1940	1940	0
154	20240329	172700	27598661	1940	1940	1940	1940	0
155	20240329	172600	27598661	1940	1940	1940	1940	0
156	20240329	172500	27598661	1940	1940	1940	1940	0
157	20240329	172400	27598661	1940	1940	1940	1940	0
158	20240329	172300	27598661	1940	1940	1940	1940	0
159	20240329	172200	27598661	1940	1940	1940	1940	0
160	20240329	172100	27598661	1940	1940	1940	1940	0
161	20240329	172000	27598661	1940	1940	1940	1940	0
162	20240329	171900	27598661	1940	1940	1940	1940	0
163	20240329	171800	27598661	1940	1940	1940	1940	0
164	20240329	171700	27598661	1940	1940	1940	1940	0
165	20240329	171600	27598661	1940	1940	1940	1940	0
166	20240329	171500	27598661	1940	1940	1940	1940	0
167	20240329	171400	27598661	1940	1940	1940	1940	0
168	20240329	171300	27598661	1940	1940	1940	1940	0
169	20240329	171200	27598661	1940	1940	1940	1940	0
170	20240329	171100	27598661	1940	1940	1940	1940	0
171	20240329	171000	27598661	1940	1940	1940	1940	0
172	20240329	170900	27598661	1940	1940	1940	1940	0
173	20240329	170800	27598661	1940	1940	1940	1940	0
174	20240329	170700	27598661	1940	1940	1940	1940	0
175	20240329	170600	27598661	1940	1940	1940	1940	0
176	20240329	170500	27598661	1940	1940	1940	1940	0
177	20240329	170400	27598661	1940	1940	1940	1940	0
178	20240329	170300	27598661	1940	1940	1940	1940	0
179	20240329	170200	27598661	1940	1940	1940	1940	0
180	20240329	170100	27598661	1940	1940	1940	1940	0
181	20240329	170000	27598661	1940	1940	1940	1940	0
182	20240329	165900	27598661	1940	1940	1940	1940	321
183	20240329	165800	27598661	1940	1940	1940	1940	0
184	20240329	165700	27598661	1940	1940	1940	1940	0
185	20240329	165600	27598661	1940	1940	1940	1940	0
186	20240329	165500	27598661	1940	1940	1940	1940	0
187	20240329	165400	27598661	1940	1940	1940	1940	0
188	20240329	165300	27598661	1940	1940	1940	1940	0
189	20240329	165200	27598661	1940	1940	1940	1940	0
190	20240329	165100	27598661	1940	1940	1940	1940	0
191	20240329	165000	27598661	1940	1940	1940	1940	0
192	20240329	164900	27598661	1940	1940	1940	1940	0
193	20240329	164800	27598661	1940	1940	1940	1940	0
194	20240329	164700	27598661	1940	1940	1940	1940	0
195	20240329	164600	27598661	1940	1940	1940	1940	0
196	20240329	164500	27598661	1940	1940	1940	1940	0
197	20240329	164400	27598661	1940	1940	1940	1940	0
198	20240329	164300	27598661	1940	1940	1940	1940	0
199	20240329	164200	27598661	1940	1940	1940	1940	0
200	20240329	164100	27598661	1940	1940	1940	1940	0
201	20240329	164000	27598661	1940	1940	1940	1940	0
202	20240329	163900	27598661	1940	1940	1940	1940	0
203	20240329	163800	27598661	1940	1940	1940	1940	0
204	20240329	163700	27598661	1940	1940	1940	1940	0
205	20240329	163600	27598661	1940	1940	1940	1940	0
206	20240329	163500	27598661	1940	1940	1940	1940	0
207	20240329	163400	27598661	1940	1940	1940	1940	0
208	20240329	163300	27598661	1940	1940	1940	1940	0
209	20240329	163200	27598661	1940	1940	1940	1940	0
210	20240329	163100	27598661	1940	1940	1940	1940	0
211	20240329	163000	27598661	1940	1940	1940	1940	0
212	20240329	162900	27598661	1940	1940	1940	1940	321
213	20240329	162800	27598661	1940	1940	1940	1940	0
214	20240329	162700	27598661	1940	1940	1940	1940	0
215	20240329	162600	27598661	1940	1940	1940	1940	0
216	20240329	162500	27598661	1940	1940	1940	1940	0
217	20240329	162400	27598661	1940	1940	1940	1940	0
218	20240329	162300	27598661	1940	1940	1940	1940	0
219	20240329	162200	27598661	1940	1940	1940	1940	0
220	20240329	162100	27598661	1940	1940	1940	1940	0
221	20240329	162000	27598661	1940	1940	1940	1940	0
222	20240329	161900	27598661	1940	1940	1940	1940	0
223	20240329	161800	27598661	1940	1940	1940	1940	0
224	20240329	161700	27598661	1940	1940	1940	1940	0
225	20240329	161600	27598661	1940	1940	1940	1940	0
226	20240329	161500	27598661	1940	1940	1940	1940	0
227	20240329	161400	27598661	1940	1940	1940	1940	0
228	20240329	161300	27598661	1940	1940	1940	1940	0
229	20240329	161200	27598661	1940	1940	1940	1940	0
230	20240329	161100	27598661	1940	1940	1940	1940	0
231	20240329	161000	27598661	1940	1940	1940	1940	0
232	20240329	160900	27598661	1940	1940	1940	1940	0
233	20240329	160800	27598661	1940	1940	1940	1940	0
234	20240329	160700	27598661	1940	1940	1940	1940	0
235	20240329	160600	27598661	1940	1940	1940	1940	0
236	20240329	160500	27598661	1940	1940	1940	1940	0
237	20240329	160400	27598661	1940	1940	1940	1940	0
238	20240329	160300	27598661	1940	1940	1940	1940	0
239	20240329	160200	27598661	1940	1940	1940	1940	0
240	20240329	160100	27598661	1940	1940	1940	1940	0
241	20240329	160000	27598661	1940	1940	1940	1940	0
242	20240329	155900	27598661	1940	1940	1940	1940	321
243	20240329	155800	27598661	1940	1940	1940	1940	0
244	20240329	155700	27598661	1940	1940	1940	1940	0
245	20240329	155600	27598661	1940	1940	1940	1940	0
246	20240329	155500	27598661	1940	1940	1940	1940	0
247	20240329	155400	27598661	1940	1940	1940	1940	0
248	20240329	155300	27598661	1940	1940	1940	1940	0
249	20240329	155200	27598661	1940	1940	1940	1940	0
250	20240329	155100	27598661	1940	1940	1940	1940	0
251	20240329	155000	27598661	1940	1940	1940	1940	0
252	20240329	154900	27598661	1940	1940	1940	1940	0
253	20240329	154800	27598661	1940	1940	1940	1940	0
254	20240329	154700	27598661	1940	1940	1940	1940	0
255	20240329	154600	27598661	1940	1940	1940	1940	0
256	20240329	154500	27598661	1940	1940	1940	1940	0
257	20240329	154400	27598661	1940	1940	1940	1940	0
258	20240329	154300	27598661	1940	1940	1940	1940	0
259	20240329	154200	27598661	1940	1940	1940	1940	0
260	20240329	154100	27598661	1940	1940	1940	1940	0
261	20240329	154000	27598661	1940	1940	1940	1940	0
262	20240329	153900	27598661	1940	1940	1940	1940	0
263	20240329	153800	27598661	1940	1940	1940	1940	0
264	20240329	153700	27598661	1940	1940	1940	1940	0
265	20240329	153600	27598661	1940	1940	1940	1940	0
266	20240329	153500	27598661	1940	1940	1940	1940	0
267	20240329	153400	27598661	1940	1940	1940	1940	0
268	20240329	153300	27598661	1940	1940	1940	1940	0
269	20240329	153200	27598661	1940	1940	1940	1940	0
270	20240329	153100	27598661	1940	1940	1940	1940	0
271	20240329	153000	27598661	1940	1940	1940	1940	321
272	20240329	152900	26975921	1941	1941	1941	1941	0
273	20240329	152800	26975921	1941	1941	1941	1941	0
274	20240329	152700	26975921	1941	1941	1941	1941	0
275	20240329	152600	26975921	1941	1941	1941	1941	0
276	20240329	152500	26975921	1941	1941	1941	1941	0
277	20240329	152400	26975921	1941	1941	1941	1941	0
278	20240329	152300	26975921	1941	1941	1941	1941	0
279	20240329	152200	26975921	1941	1941	1941	1941	0
280	20240329	152100	26975921	1941	1941	1941	1941	0
281	20240329	152000	26975921	1941	1941	1941	1941	0
282	20240329	151900	26975921	1941	1942	1942	1941	1163
283	20240329	151800	24718306	1944	1944	1944	1944	0
284	20240329	151700	24718306	1944	1944	1944	1944	0
285	20240329	151600	24718306	1944	1944	1944	1944	0
286	20240329	151500	24718306	1944	1944	1944	1944	102
287	20240329	151400	24520018	1944	1944	1944	1944	102
288	20240329	151300	24321730	1943	1943	1943	1943	0
289	20240329	151200	24321730	1943	1943	1943	1943	0
290	20240329	151100	24321730	1943	1943	1943	1943	0
291	20240329	151000	24321730	1943	1943	1943	1943	2
292	20240329	150900	24317844	1942	1942	1942	1942	0
293	20240329	150800	24317844	1942	1942	1942	1942	0
294	20240329	150700	24317844	1942	1944	1944	1942	68
295	20240329	150600	24185778	1942	1942	1942	1942	0
296	20240329	150500	24185778	1942	1942	1942	1942	0
297	20240329	150400	24185778	1942	1942	1942	1942	0
298	20240329	150300	24185778	1942	1942	1942	1942	0
299	20240329	150200	24185778	1942	1942	1942	1942	0
300	20240329	150100	24185778	1942	1942	1942	1942	0
301	20240329	150000	24185778	1942	1942	1942	1942	59
302	20240329	145900	24071200	1943	1943	1943	1943	0
303	20240329	145800	24071200	1943	1943	1943	1943	0
304	20240329	145700	24071200	1943	1943	1943	1943	3
305	20240329	145600	24065371	1943	1943	1943	1943	0
306	20240329	145500	24065371	1943	1943	1943	1943	0
307	20240329	145400	24065371	1943	1943	1943	1943	0
308	20240329	145300	24065371	1943	1943	1943	1943	0
309	20240329	145200	24065371	1943	1943	1943	1943	0
310	20240329	145100	24065371	1943	1943	1943	1943	0
311	20240329	145000	24065371	1943	1943	1943	1943	0
312	20240329	144900	24065371	1943	1943	1943	1943	0
313	20240329	144800	24065371	1943	1943	1943	1943	0
314	20240329	144700	24065371	1943	1943	1943	1943	25
315	20240329	144600	24016796	1943	1943	1943	1943	1200
316	20240329	144500	21685196	1944	1945	1945	1944	62
317	20240329	144400	21564616	1944	1944	1944	1944	0
318	20240329	144300	21564616	1944	1944	1944	1944	0
319	20240329	144200	21564616	1944	1944	1944	1944	0
320	20240329	144100	21564616	1944	1945	1945	1944	585
321	20240329	144000	20426826	1945	1945	1945	1945	0
322	20240329	143900	20426826	1945	1945	1945	1945	0
323	20240329	143800	20426826	1945	1945	1945	1945	0
324	20240329	143700	20426826	1945	1945	1945	1945	0
325	20240329	143600	20426826	1945	1945	1945	1945	0
326	20240329	143500	20426826	1945	1945	1945	1945	0
327	20240329	143400	20426826	1945	1945	1945	1945	0
328	20240329	143300	20426826	1945	1945	1945	1945	0
329	20240329	143200	20426826	1945	1945	1945	1945	0
330	20240329	143100	20426826	1945	1945	1945	1945	0
331	20240329	143000	20426826	1945	1945	1945	1945	0
332	20240329	142900	20426826	1945	1945	1945	1945	0
333	20240329	142800	20426826	1945	1945	1945	1945	100
334	20240329	142700	20232326	1945	1945	1945	1945	0
335	20240329	142600	20232326	1945	1945	1945	1945	0
336	20240329	142500	20232326	1945	1945	1945	1945	0
337	20240329	142400	20232326	1945	1945	1945	1945	0
338	20240329	142300	20232326	1945	1945	1945	1945	0
339	20240329	142200	20232326	1945	1945	1945	1945	0
340	20240329	142100	20232326	1945	1945	1945	1945	0
341	20240329	142000	20232326	1945	1947	1947	1945	832
342	20240329	141900	18612864	1948	1948	1948	1948	0
343	20240329	141800	18612864	1948	1948	1948	1948	0
344	20240329	141700	18612864	1948	1948	1948	1948	0
345	20240329	141600	18612864	1948	1948	1948	1948	0
346	20240329	141500	18612864	1948	1948	1948	1948	0
347	20240329	141400	18612864	1948	1948	1948	1948	0
348	20240329	141300	18612864	1948	1948	1948	1948	0
349	20240329	141200	18612864	1948	1948	1948	1948	0
350	20240329	141100	18612864	1948	1948	1948	1948	0
351	20240329	141000	18612864	1948	1948	1948	1948	0
352	20240329	140900	18612864	1948	1948	1948	1948	0
353	20240329	140800	18612864	1948	1948	1948	1948	0
354	20240329	140700	18612864	1948	1948	1948	1948	0
355	20240329	140600	18612864	1948	1948	1948	1948	0
356	20240329	140500	18612864	1948	1948	1948	1948	0
357	20240329	140400	18612864	1948	1948	1948	1948	0
358	20240329	140300	18612864	1948	1948	1948	1948	0
359	20240329	140200	18612864	1948	1948	1948	1948	0
360	20240329	140100	18612864	1948	1948	1948	1948	0
361	20240329	140000	18612864	1948	1948	1948	1948	0
362	20240329	135900	18612864	1948	1948	1948	1948	80
363	20240329	135800	18457024	1949	1949	1949	1949	0
364	20240329	135700	18457024	1949	1949	1949	1949	0
365	20240329	135600	18457024	1949	1949	1949	1949	0
366	20240329	135500	18457024	1949	1949	1949	1949	0
367	20240329	135400	18457024	1949	1949	1949	1949	1
368	20240329	135300	18455075	1949	1949	1949	1949	0
369	20240329	135200	18455075	1949	1949	1949	1949	0
370	20240329	135100	18455075	1949	1949	1949	1949	0
371	20240329	135000	18455075	1949	1949	1949	1949	0
372	20240329	134900	18455075	1949	1949	1949	1949	0
373	20240329	134800	18455075	1949	1949	1949	1949	1
374	20240329	134700	18453126	1949	1949	1949	1949	0
375	20240329	134600	18453126	1949	1949	1949	1949	0
376	20240329	134500	18453126	1949	1949	1949	1949	0
377	20240329	134400	18453126	1949	1949	1949	1949	0
378	20240329	134300	18453126	1949	1949	1949	1949	0
379	20240329	134200	18453126	1949	1949	1949	1949	1
380	20240329	134100	18451177	1947	1947	1947	1947	0
381	20240329	134000	18451177	1947	1947	1947	1947	210
382	20240329	133900	18042307	1949	1949	1949	1949	0
383	20240329	133800	18042307	1949	1949	1949	1949	0
384	20240329	133700	18042307	1949	1949	1949	1949	1
385	20240329	133600	18040358	1948	1948	1948	1948	0
386	20240329	133500	18040358	1948	1948	1948	1948	0
387	20240329	133400	18040358	1948	1948	1948	1948	0
388	20240329	133300	18040358	1948	1948	1948	1948	0
389	20240329	133200	18040358	1948	1948	1948	1948	0
390	20240329	133100	18040358	1948	1948	1948	1948	67
391	20240329	133000	17909842	1949	1949	1949	1949	1
392	20240329	132900	17907893	1949	1949	1949	1949	0
393	20240329	132800	17907893	1949	1949	1949	1949	0
394	20240329	132700	17907893	1949	1949	1949	1949	0
395	20240329	132600	17907893	1949	1949	1949	1949	0
396	20240329	132500	17907893	1949	1949	1949	1949	0
397	20240329	132400	17907893	1949	1949	1949	1949	1
398	20240329	132300	17905944	1949	1949	1949	1949	0
399	20240329	132200	17905944	1949	1949	1949	1949	0
400	20240329	132100	17905944	1949	1949	1949	1949	0
401	20240329	132000	17905944	1949	1949	1949	1949	0
402	20240329	131900	17905944	1949	1949	1949	1949	0
403	20240329	131800	17905944	1949	1949	1949	1949	1
404	20240329	131700	17903995	1949	1949	1949	1949	0
405	20240329	131600	17903995	1949	1949	1949	1949	0
406	20240329	131500	17903995	1949	1949	1949	1949	0
407	20240329	131400	17903995	1949	1949	1949	1949	0
408	20240329	131300	17903995	1949	1949	1949	1949	0
409	20240329	131200	17903995	1949	1948	1949	1948	5
410	20240329	131100	17894254	1949	1949	1949	1949	0
411	20240329	131000	17894254	1949	1949	1949	1949	0
412	20240329	130900	17894254	1949	1949	1949	1949	0
413	20240329	130800	17894254	1949	1949	1949	1949	60
414	20240329	130700	17777314	1949	1949	1949	1949	0
415	20240329	130600	17777314	1949	1949	1949	1949	1
416	20240329	130500	17775365	1948	1948	1948	1948	0
417	20240329	130400	17775365	1948	1948	1948	1948	0
418	20240329	130300	17775365	1948	1948	1948	1948	0
419	20240329	130200	17775365	1948	1948	1948	1948	0
420	20240329	130100	17775365	1948	1948	1948	1948	0
421	20240329	130000	17775365	1948	1948	1948	1948	0
422	20240329	125900	17775365	1948	1948	1948	1948	0
423	20240329	125800	17775365	1948	1948	1948	1948	0
424	20240329	125700	17775365	1948	1948	1948	1948	0
425	20240329	125600	17775365	1948	1948	1948	1948	0
426	20240329	125500	17775365	1948	1948	1948	1948	0
427	20240329	125400	17775365	1948	1948	1948	1948	0
428	20240329	125300	17775365	1948	1948	1948	1948	20
429	20240329	125200	17736405	1949	1949	1949	1949	0
430	20240329	125100	17736405	1949	1949	1949	1949	0
431	20240329	125000	17736405	1949	1949	1949	1949	0
432	20240329	124900	17736405	1949	1949	1949	1949	0
433	20240329	124800	17736405	1949	1949	1949	1949	0
434	20240329	124700	17736405	1949	1949	1949	1949	0
435	20240329	124600	17736405	1949	1949	1949	1949	0
436	20240329	124500	17736405	1949	1949	1949	1949	0
437	20240329	124400	17736405	1949	1949	1949	1949	0
438	20240329	124300	17736405	1949	1949	1949	1949	0
439	20240329	124200	17736405	1949	1949	1949	1949	0
440	20240329	124100	17736405	1949	1949	1949	1949	0
441	20240329	124000	17736405	1949	1949	1949	1949	1
442	20240329	123900	17734456	1949	1949	1949	1949	0
443	20240329	123800	17734456	1949	1949	1949	1949	16
444	20240329	123700	17703272	1949	1949	1949	1949	0
445	20240329	123600	17703272	1949	1949	1949	1949	0
446	20240329	123500	17703272	1949	1949	1949	1949	0
447	20240329	123400	17703272	1949	1949	1949	1949	0
448	20240329	123300	17703272	1949	1949	1949	1949	0
449	20240329	123200	17703272	1949	1949	1949	1949	1
450	20240329	123100	17701323	1948	1948	1948	1948	7
451	20240329	123000	17687687	1949	1949	1949	1949	0
452	20240329	122900	17687687	1949	1949	1949	1949	0
453	20240329	122800	17687687	1949	1949	1949	1949	5
454	20240329	122700	17677942	1948	1948	1948	1948	0
455	20240329	122600	17677942	1948	1948	1948	1948	0
456	20240329	122500	17677942	1948	1948	1948	1948	0
457	20240329	122400	17677942	1948	1948	1948	1948	0
458	20240329	122300	17677942	1948	1948	1948	1948	0
459	20240329	122200	17677942	1948	1950	1950	1948	420
460	20240329	122100	16859617	1950	1950	1950	1950	0
461	20240329	122000	16859617	1950	1950	1950	1950	0
462	20240329	121900	16859617	1950	1950	1950	1950	0
463	20240329	121800	16859617	1950	1950	1950	1950	0
464	20240329	121700	16859617	1950	1950	1950	1950	0
465	20240329	121600	16859617	1950	1950	1950	1950	0
466	20240329	121500	16859617	1950	1950	1950	1950	0
467	20240329	121400	16859617	1950	1950	1950	1950	92
468	20240329	121300	16680217	1951	1951	1951	1951	146
469	20240329	121200	16395371	1951	1951	1951	1951	0
470	20240329	121100	16395371	1951	1951	1951	1951	0
471	20240329	121000	16395371	1951	1951	1951	1951	0
472	20240329	120900	16395371	1951	1951	1951	1951	0
473	20240329	120800	16395371	1951	1951	1951	1951	0
474	20240329	120700	16395371	1951	1951	1951	1951	147
475	20240329	120600	16108574	1952	1952	1952	1952	0
476	20240329	120500	16108574	1952	1952	1952	1952	15
477	20240329	120400	16079294	1953	1953	1953	1953	0
478	20240329	120300	16079294	1953	1953	1953	1953	0
479	20240329	120200	16079294	1953	1953	1953	1953	0
480	20240329	120100	16079294	1953	1953	1953	1953	0
481	20240329	120000	16079294	1953	1953	1953	1953	0
482	20240329	115900	16079294	1953	1953	1953	1953	0
483	20240329	115800	16079294	1953	1953	1953	1953	0
484	20240329	115700	16079294	1953	1953	1953	1953	0
485	20240329	115600	16079294	1953	1953	1953	1953	0
486	20240329	115500	16079294	1953	1953	1953	1953	0
487	20240329	115400	16079294	1953	1953	1953	1953	444
488	20240329	115300	15212162	1953	1953	1953	1953	0
489	20240329	115200	15212162	1953	1953	1953	1953	0
490	20240329	115100	15212162	1953	1953	1953	1953	36
491	20240329	115000	15141854	1954	1954	1954	1954	0
492	20240329	114900	15141854	1954	1954	1954	1954	0
493	20240329	114800	15141854	1954	1955	1955	1954	92
494	20240329	114700	14962054	1955	1956	1956	1955	300
495	20240329	114600	14375475	1956	1956	1956	1956	0
496	20240329	114500	14375475	1956	1956	1956	1956	0
497	20240329	114400	14375475	1956	1956	1956	1956	0
498	20240329	114300	14375475	1956	1956	1956	1956	0
499	20240329	114200	14375475	1956	1956	1956	1956	0
500	20240329	114100	14375475	1956	1956	1956	1956	0
501	20240329	114000	14375475	1956	1956	1956	1956	0
502	20240329	113900	14375475	1956	1956	1956	1956	0
503	20240329	113800	14375475	1956	1956	1956	1956	0
504	20240329	113700	14375475	1956	1956	1956	1956	0
505	20240329	113600	14375475	1956	1956	1956	1956	0
506	20240329	113500	14375475	1956	1956	1956	1956	0
507	20240329	113400	14375475	1956	1956	1956	1956	0
508	20240329	113300	14375475	1956	1956	1956	1956	0
509	20240329	113200	14375475	1956	1956	1956	1956	0
510	20240329	113100	14375475	1956	1956	1956	1956	0
511	20240329	113000	14375475	1956	1956	1956	1956	0
512	20240329	112900	14375475	1956	1956	1956	1956	0
513	20240329	112800	14375475	1956	1956	1956	1956	0
514	20240329	112700	14375475	1956	1956	1956	1956	0
515	20240329	112600	14375475	1956	1956	1956	1956	0
516	20240329	112500	14375475	1956	1956	1956	1956	0
517	20240329	112400	14375475	1956	1956	1956	1956	0
518	20240329	112300	14375475	1956	1956	1956	1956	0
519	20240329	112200	14375475	1956	1956	1956	1956	0
520	20240329	112100	14375475	1956	1956	1956	1956	0
521	20240329	112000	14375475	1956	1956	1956	1956	0
522	20240329	111900	14375475	1956	1956	1956	1956	0
523	20240329	111800	14375475	1956	1956	1956	1956	0
524	20240329	111700	14375475	1956	1957	1957	1956	208
525	20240329	111600	13968579	1958	1958	1958	1958	110
526	20240329	111500	13753199	1959	1959	1959	1959	0
527	20240329	111400	13753199	1959	1959	1959	1959	0
528	20240329	111300	13753199	1959	1959	1959	1959	10
529	20240329	111200	13733609	1959	1959	1959	1959	0
530	20240329	111100	13733609	1959	1959	1959	1959	0
531	20240329	111000	13733609	1959	1959	1959	1959	0
532	20240329	110900	13733609	1959	1959	1959	1959	0
533	20240329	110800	13733609	1959	1959	1959	1959	0
534	20240329	110700	13733609	1959	1959	1959	1959	0
535	20240329	110600	13733609	1959	1959	1959	1959	0
536	20240329	110500	13733609	1959	1959	1959	1959	0
537	20240329	110400	13733609	1959	1959	1959	1959	0
538	20240329	110300	13733609	1959	1959	1959	1959	0
539	20240329	110200	13733609	1959	1959	1959	1959	0
540	20240329	110100	13733609	1959	1959	1959	1959	0
541	20240329	110000	13733609	1959	1959	1959	1959	0
542	20240329	105900	13733609	1959	1959	1959	1959	0
543	20240329	105800	13733609	1959	1959	1959	1959	0
544	20240329	105700	13733609	1959	1959	1959	1959	0
545	20240329	105600	13733609	1959	1959	1959	1959	0
546	20240329	105500	13733609	1959	1959	1959	1959	0
547	20240329	105400	13733609	1959	1959	1959	1959	0
548	20240329	105300	13733609	1959	1959	1959	1959	0
549	20240329	105200	13733609	1959	1959	1959	1959	57
550	20240329	105100	13621946	1959	1959	1959	1959	0
551	20240329	105000	13621946	1959	1959	1959	1959	0
552	20240329	104900	13621946	1959	1960	1960	1959	206
553	20240329	104800	13218386	1960	1960	1960	1960	0
554	20240329	104700	13218386	1960	1960	1960	1960	0
555	20240329	104600	13218386	1960	1960	1960	1960	0
556	20240329	104500	13218386	1960	1960	1960	1960	0
557	20240329	104400	13218386	1960	1960	1960	1960	0
558	20240329	104300	13218386	1960	1960	1960	1960	0
559	20240329	104200	13218386	1960	1960	1960	1960	0
560	20240329	104100	13218386	1960	1960	1960	1960	99
561	20240329	104000	13024346	1960	1960	1960	1960	0
562	20240329	103900	13024346	1960	1960	1960	1960	0
563	20240329	103800	13024346	1960	1960	1960	1960	5
564	20240329	103700	13014546	1961	1961	1961	1961	0
565	20240329	103600	13014546	1961	1961	1961	1961	0
566	20240329	103500	13014546	1961	1961	1961	1961	0
567	20240329	103400	13014546	1961	1961	1961	1961	0
568	20240329	103300	13014546	1961	1961	1961	1961	0
569	20240329	103200	13014546	1961	1961	1961	1961	150
570	20240329	103100	12720396	1961	1961	1961	1961	0
571	20240329	103000	12720396	1961	1961	1961	1961	0
572	20240329	102900	12720396	1961	1961	1961	1961	0
573	20240329	102800	12720396	1961	1961	1961	1961	0
574	20240329	102700	12720396	1961	1961	1961	1961	68
575	20240329	102600	12587048	1960	1960	1960	1960	0
576	20240329	102500	12587048	1960	1960	1960	1960	0
577	20240329	102400	12587048	1960	1960	1960	1960	0
578	20240329	102300	12587048	1960	1960	1960	1960	231
579	20240329	102200	12134288	1960	1960	1960	1960	0
580	20240329	102100	12134288	1960	1960	1960	1960	1
581	20240329	102000	12132328	1959	1959	1959	1959	0
582	20240329	101900	12132328	1959	1959	1959	1959	0
583	20240329	101800	12132328	1959	1959	1959	1959	0
584	20240329	101700	12132328	1959	1959	1959	1959	0
585	20240329	101600	12132328	1959	1959	1959	1959	0
586	20240329	101500	12132328	1959	1959	1959	1959	0
587	20240329	101400	12132328	1959	1959	1959	1959	0
588	20240329	101300	12132328	1959	1959	1959	1959	18
589	20240329	101200	12097066	1961	1961	1961	1961	0
590	20240329	101100	12097066	1961	1961	1961	1961	0
591	20240329	101000	12097066	1961	1961	1961	1961	0
592	20240329	100900	12097066	1961	1961	1961	1961	0
593	20240329	100800	12097066	1961	1961	1961	1961	0
594	20240329	100700	12097066	1961	1961	1961	1961	0
595	20240329	100600	12097066	1961	1961	1961	1961	0
596	20240329	100500	12097066	1961	1961	1961	1961	0
597	20240329	100400	12097066	1961	1961	1961	1961	0
598	20240329	100300	12097066	1961	1961	1961	1961	2
599	20240329	100200	12093144	1962	1962	1962	1962	0
600	20240329	100100	12093144	1962	1962	1962	1962	0
601	20240329	100000	12093144	1962	1962	1962	1962	0
602	20240329	095900	12093144	1962	1962	1962	1962	0
603	20240329	095800	12093144	1962	1962	1962	1962	0
604	20240329	095700	12093144	1962	1962	1962	1962	1
605	20240329	095600	12091182	1962	1962	1962	1962	1
606	20240329	095500	12089220	1962	1962	1962	1962	54
607	20240329	095400	11983272	1958	1958	1958	1958	0
608	20240329	095300	11983272	1958	1958	1958	1958	0
609	20240329	095200	11983272	1958	1959	1959	1958	12
610	20240329	095100	11959768	1960	1960	1960	1960	0
611	20240329	095000	11959768	1960	1960	1960	1960	143
612	20240329	094900	11679488	1962	1962	1962	1962	0
613	20240329	094800	11679488	1962	1962	1962	1962	0
614	20240329	094700	11679488	1962	1962	1962	1962	0
615	20240329	094600	11679488	1962	1962	1962	1962	0
616	20240329	094500	11679488	1962	1962	1962	1962	0
617	20240329	094400	11679488	1962	1962	1962	1962	0
618	20240329	094300	11679488	1962	1962	1962	1962	10
619	20240329	094200	11659868	1962	1962	1962	1962	501
620	20240329	094100	10676906	1962	1963	1963	1962	11
621	20240329	094000	10655323	1965	1965	1965	1965	0
622	20240329	093900	10655323	1965	1965	1965	1965	0
623	20240329	093800	10655323	1965	1965	1965	1965	0
624	20240329	093700	10655323	1965	1965	1965	1965	0
625	20240329	093600	10655323	1965	1965	1965	1965	0
626	20240329	093500	10655323	1965	1965	1965	1965	0
627	20240329	093400	10655323	1965	1965	1965	1965	0
628	20240329	093300	10655323	1965	1965	1965	1965	0
629	20240329	093200	10655323	1965	1961	1965	1961	800
630	20240329	093100	9085895	1961	1961	1961	1961	0
631	20240329	093000	9085895	1961	1961	1961	1961	0
632	20240329	092900	9085895	1961	1961	1961	1961	4
633	20240329	092800	9078051	1961	1961	1961	1961	200
634	20240329	092700	8685851	1959	1959	1959	1959	0
635	20240329	092600	8685851	1959	1959	1959	1959	0
636	20240329	092500	8685851	1959	1959	1959	1959	0
637	20240329	092400	8685851	1959	1959	1959	1959	3
638	20240329	092300	8679974	1963	1963	1963	1963	0
639	20240329	092200	8679974	1963	1963	1963	1963	0
640	20240329	092100	8679974	1963	1963	1963	1963	0
641	20240329	092000	8679974	1963	1963	1963	1963	2
642	20240329	091900	8676048	1963	1963	1963	1963	0
643	20240329	091800	8676048	1963	1963	1963	1963	0
644	20240329	091700	8676048	1963	1963	1963	1963	0
645	20240329	091600	8676048	1963	1963	1963	1963	0
646	20240329	091500	8676048	1963	1965	1965	1963	730
647	20240329	091400	7242642	1961	1960	1965	1960	998
648	20240329	091300	5285690	1960	1959	1963	1959	1066
649	20240329	091200	3196841	1959	1945	1959	1945	391
650	20240329	091100	2434232	1945	1945	1945	1945	163
651	20240329	091000	2117197	1945	1945	1945	1945	112
652	20240329	090900	1899357	1945	1945	1945	1945	15
653	20240329	090800	1870182	1945	1945	1945	1945	4
654	20240329	090700	1862402	1945	1945	1945	1945	0
655	20240329	090600	1862402	1945	1946	1946	1945	58
656	20240329	090500	1749565	1945	1945	1945	1945	30
657	20240329	090400	1691215	1945	1945	1945	1945	33
658	20240329	090300	1627030	1945	1945	1945	1945	533
659	20240329	090200	590345	1942	1960	1960	1942	250
660	20240329	090100	103880	1960	1960	1960	1960	30
661	20240329	090000	45080	1960	1960	1960	1960	23