KissMeData/004270/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	184200	145417020	1949	1949	1949	1949	2581
3	20240321	184100	145417020	1949	1949	1949	1949	0
4	20240321	184000	145417020	1949	1949	1949	1949	0
5	20240321	183900	145417020	1949	1949	1949	1949	0
6	20240321	183800	145417020	1949	1949	1949	1949	0
7	20240321	183700	145417020	1949	1949	1949	1949	0
8	20240321	183600	145417020	1949	1949	1949	1949	0
9	20240321	183500	145417020	1949	1949	1949	1949	0
10	20240321	183400	145417020	1949	1949	1949	1949	0
11	20240321	183300	145417020	1949	1949	1949	1949	0
12	20240321	183200	145417020	1949	1949	1949	1949	0
13	20240321	183100	145417020	1949	1949	1949	1949	0
14	20240321	183000	145417020	1949	1949	1949	1949	0
15	20240321	182900	145417020	1949	1949	1949	1949	0
16	20240321	182800	145417020	1949	1949	1949	1949	0
17	20240321	182700	145417020	1949	1949	1949	1949	0
18	20240321	182600	145417020	1949	1949	1949	1949	0
19	20240321	182500	145417020	1949	1949	1949	1949	0
20	20240321	182400	145417020	1949	1949	1949	1949	0
21	20240321	182300	145417020	1949	1949	1949	1949	0
22	20240321	182200	145417020	1949	1949	1949	1949	0
23	20240321	182100	145417020	1949	1949	1949	1949	0
24	20240321	182000	145417020	1949	1949	1949	1949	0
25	20240321	181900	145417020	1949	1949	1949	1949	0
26	20240321	181800	145417020	1949	1949	1949	1949	0
27	20240321	181700	145417020	1949	1949	1949	1949	0
28	20240321	181600	145417020	1949	1949	1949	1949	0
29	20240321	181500	145417020	1949	1949	1949	1949	0
30	20240321	181400	145417020	1949	1949	1949	1949	0
31	20240321	181300	145417020	1949	1949	1949	1949	0
32	20240321	181200	145417020	1949	1949	1949	1949	2581
33	20240321	181100	145417020	1949	1949	1949	1949	0
34	20240321	181000	145417020	1949	1949	1949	1949	0
35	20240321	180900	145417020	1949	1949	1949	1949	0
36	20240321	180800	145417020	1949	1949	1949	1949	0
37	20240321	180700	145417020	1949	1949	1949	1949	0
38	20240321	180600	145417020	1949	1949	1949	1949	0
39	20240321	180500	145417020	1949	1949	1949	1949	0
40	20240321	180400	145417020	1949	1949	1949	1949	0
41	20240321	180300	145417020	1949	1949	1949	1949	0
42	20240321	180200	145417020	1949	1949	1949	1949	0
43	20240321	180100	145417020	1949	1949	1949	1949	0
44	20240321	180000	145417020	1949	1949	1949	1949	0
45	20240321	175900	145417020	1949	1949	1949	1949	0
46	20240321	175800	145417020	1949	1949	1949	1949	0
47	20240321	175700	145417020	1949	1949	1949	1949	0
48	20240321	175600	145417020	1949	1949	1949	1949	0
49	20240321	175500	145417020	1949	1949	1949	1949	0
50	20240321	175400	145417020	1949	1949	1949	1949	0
51	20240321	175300	145417020	1949	1949	1949	1949	0
52	20240321	175200	145417020	1949	1949	1949	1949	0
53	20240321	175100	145417020	1949	1949	1949	1949	0
54	20240321	175000	145417020	1949	1949	1949	1949	0
55	20240321	174900	145417020	1949	1949	1949	1949	0
56	20240321	174800	145417020	1949	1949	1949	1949	0
57	20240321	174700	145417020	1949	1949	1949	1949	0
58	20240321	174600	145417020	1949	1949	1949	1949	0
59	20240321	174500	145417020	1949	1949	1949	1949	0
60	20240321	174400	145417020	1949	1949	1949	1949	0
61	20240321	174300	145417020	1949	1949	1949	1949	0
62	20240321	174200	145417020	1949	1949	1949	1949	2581
63	20240321	174100	145417020	1949	1949	1949	1949	0
64	20240321	174000	145417020	1949	1949	1949	1949	0
65	20240321	173900	145417020	1949	1949	1949	1949	0
66	20240321	173800	145417020	1949	1949	1949	1949	0
67	20240321	173700	145417020	1949	1949	1949	1949	0
68	20240321	173600	145417020	1949	1949	1949	1949	0
69	20240321	173500	145417020	1949	1949	1949	1949	0
70	20240321	173400	145417020	1949	1949	1949	1949	0
71	20240321	173300	145417020	1949	1949	1949	1949	0
72	20240321	173200	145417020	1949	1949	1949	1949	0
73	20240321	173100	145417020	1949	1949	1949	1949	0
74	20240321	173000	145417020	1949	1949	1949	1949	0
75	20240321	172900	145417020	1949	1949	1949	1949	0
76	20240321	172800	145417020	1949	1949	1949	1949	0
77	20240321	172700	145417020	1949	1949	1949	1949	0
78	20240321	172600	145417020	1949	1949	1949	1949	0
79	20240321	172500	145417020	1949	1949	1949	1949	0
80	20240321	172400	145417020	1949	1949	1949	1949	0
81	20240321	172300	145417020	1949	1949	1949	1949	0
82	20240321	172200	145417020	1949	1949	1949	1949	0
83	20240321	172100	145417020	1949	1949	1949	1949	0
84	20240321	172000	145417020	1949	1949	1949	1949	0
85	20240321	171900	145417020	1949	1949	1949	1949	0
86	20240321	171800	145417020	1949	1949	1949	1949	0
87	20240321	171700	145417020	1949	1949	1949	1949	0
88	20240321	171600	145417020	1949	1949	1949	1949	0
89	20240321	171500	145417020	1949	1949	1949	1949	0
90	20240321	171400	145417020	1949	1949	1949	1949	0
91	20240321	171300	145417020	1949	1949	1949	1949	0
92	20240321	171200	145417020	1949	1949	1949	1949	2581
93	20240321	171100	145417020	1949	1949	1949	1949	0
94	20240321	171000	145417020	1949	1949	1949	1949	0
95	20240321	170900	145417020	1949	1949	1949	1949	0
96	20240321	170800	145417020	1949	1949	1949	1949	0
97	20240321	170700	145417020	1949	1949	1949	1949	0
98	20240321	170600	145417020	1949	1949	1949	1949	0
99	20240321	170500	145417020	1949	1949	1949	1949	0
100	20240321	170400	145417020	1949	1949	1949	1949	0
101	20240321	170300	145417020	1949	1949	1949	1949	0
102	20240321	170200	145417020	1949	1949	1949	1949	0
103	20240321	170100	145417020	1949	1949	1949	1949	0
104	20240321	170000	145417020	1949	1949	1949	1949	0
105	20240321	165900	145417020	1949	1949	1949	1949	0
106	20240321	165800	145417020	1949	1949	1949	1949	0
107	20240321	165700	145417020	1949	1949	1949	1949	0
108	20240321	165600	145417020	1949	1949	1949	1949	0
109	20240321	165500	145417020	1949	1949	1949	1949	0
110	20240321	165400	145417020	1949	1949	1949	1949	0
111	20240321	165300	145417020	1949	1949	1949	1949	0
112	20240321	165200	145417020	1949	1949	1949	1949	0
113	20240321	165100	145417020	1949	1949	1949	1949	0
114	20240321	165000	145417020	1949	1949	1949	1949	0
115	20240321	164900	145417020	1949	1949	1949	1949	0
116	20240321	164800	145417020	1949	1949	1949	1949	0
117	20240321	164700	145417020	1949	1949	1949	1949	0
118	20240321	164600	145417020	1949	1949	1949	1949	0
119	20240321	164500	145417020	1949	1949	1949	1949	0
120	20240321	164400	145417020	1949	1949	1949	1949	0
121	20240321	164300	145417020	1949	1949	1949	1949	0
122	20240321	164200	145417020	1949	1949	1949	1949	2581
123	20240321	164100	145417020	1949	1949	1949	1949	0
124	20240321	164000	145417020	1949	1949	1949	1949	0
125	20240321	163900	145417020	1949	1949	1949	1949	0
126	20240321	163800	145417020	1949	1949	1949	1949	0
127	20240321	163700	145417020	1949	1949	1949	1949	0
128	20240321	163600	145417020	1949	1949	1949	1949	0
129	20240321	163500	145417020	1949	1949	1949	1949	0
130	20240321	163400	145417020	1949	1949	1949	1949	0
131	20240321	163300	145417020	1949	1949	1949	1949	0
132	20240321	163200	145417020	1949	1949	1949	1949	0
133	20240321	163100	145417020	1949	1949	1949	1949	0
134	20240321	163000	145417020	1949	1949	1949	1949	0
135	20240321	162900	145417020	1949	1949	1949	1949	0
136	20240321	162800	145417020	1949	1949	1949	1949	0
137	20240321	162700	145417020	1949	1949	1949	1949	0
138	20240321	162600	145417020	1949	1949	1949	1949	0
139	20240321	162500	145417020	1949	1949	1949	1949	0
140	20240321	162400	145417020	1949	1949	1949	1949	0
141	20240321	162300	145417020	1949	1949	1949	1949	0
142	20240321	162200	145417020	1949	1949	1949	1949	0
143	20240321	162100	145417020	1949	1949	1949	1949	0
144	20240321	162000	145417020	1949	1949	1949	1949	0
145	20240321	161900	145417020	1949	1949	1949	1949	0
146	20240321	161800	145417020	1949	1949	1949	1949	0
147	20240321	161700	145417020	1949	1949	1949	1949	0
148	20240321	161600	145417020	1949	1949	1949	1949	0
149	20240321	161500	145417020	1949	1949	1949	1949	0
150	20240321	161400	145417020	1949	1949	1949	1949	0
151	20240321	161300	145417020	1949	1949	1949	1949	0
152	20240321	161200	145417020	1949	1949	1949	1949	2581
153	20240321	161100	145417020	1949	1949	1949	1949	0
154	20240321	161000	145417020	1949	1949	1949	1949	0
155	20240321	160900	145417020	1949	1949	1949	1949	0
156	20240321	160800	145417020	1949	1949	1949	1949	0
157	20240321	160700	145417020	1949	1949	1949	1949	0
158	20240321	160600	145417020	1949	1949	1949	1949	0
159	20240321	160500	145417020	1949	1949	1949	1949	0
160	20240321	160400	145417020	1949	1949	1949	1949	0
161	20240321	160300	145417020	1949	1949	1949	1949	0
162	20240321	160200	145417020	1949	1949	1949	1949	0
163	20240321	160100	145417020	1949	1949	1949	1949	0
164	20240321	160000	145417020	1949	1949	1949	1949	0
165	20240321	155900	145417020	1949	1949	1949	1949	0
166	20240321	155800	145417020	1949	1949	1949	1949	0
167	20240321	155700	145417020	1949	1949	1949	1949	0
168	20240321	155600	145417020	1949	1949	1949	1949	0
169	20240321	155500	145417020	1949	1949	1949	1949	0
170	20240321	155400	145417020	1949	1949	1949	1949	0
171	20240321	155300	145417020	1949	1949	1949	1949	0
172	20240321	155200	145417020	1949	1949	1949	1949	0
173	20240321	155100	145417020	1949	1949	1949	1949	0
174	20240321	155000	145417020	1949	1949	1949	1949	0
175	20240321	154900	145417020	1949	1949	1949	1949	0
176	20240321	154800	145417020	1949	1949	1949	1949	0
177	20240321	154700	145417020	1949	1949	1949	1949	0
178	20240321	154600	145417020	1949	1949	1949	1949	0
179	20240321	154500	145417020	1949	1949	1949	1949	0
180	20240321	154400	145417020	1949	1949	1949	1949	0
181	20240321	154300	145417020	1949	1949	1949	1949	0
182	20240321	154200	145417020	1949	1949	1949	1949	2581
183	20240321	154100	145417020	1949	1949	1949	1949	0
184	20240321	154000	145417020	1949	1949	1949	1949	0
185	20240321	153900	145417020	1949	1949	1949	1949	0
186	20240321	153800	145417020	1949	1949	1949	1949	0
187	20240321	153700	145417020	1949	1949	1949	1949	0
188	20240321	153600	145417020	1949	1949	1949	1949	0
189	20240321	153500	145417020	1949	1949	1949	1949	0
190	20240321	153400	145417020	1949	1949	1949	1949	0
191	20240321	153300	145417020	1949	1949	1949	1949	0
192	20240321	153200	145417020	1949	1949	1949	1949	0
193	20240321	153100	145417020	1949	1949	1949	1949	0
194	20240321	153000	145417020	1949	1949	1949	1949	2581
195	20240321	152900	140386651	1961	1961	1961	1961	0
196	20240321	152800	140386651	1961	1961	1961	1961	0
197	20240321	152700	140386651	1961	1961	1961	1961	0
198	20240321	152600	140386651	1961	1961	1961	1961	0
199	20240321	152500	140386651	1961	1961	1961	1961	0
200	20240321	152400	140386651	1961	1961	1961	1961	0
201	20240321	152300	140386651	1961	1961	1961	1961	0
202	20240321	152200	140386651	1961	1961	1961	1961	0
203	20240321	152100	140386651	1961	1961	1961	1961	0
204	20240321	152000	140386651	1961	1961	1961	1961	0
205	20240321	151900	140386651	1961	1959	1961	1957	379
206	20240321	151800	139643812	1960	1948	1960	1948	1144
207	20240321	151700	137407498	1949	1948	1949	1948	4
208	20240321	151600	137399704	1949	1949	1949	1949	16
209	20240321	151500	137368520	1949	1949	1949	1948	4
210	20240321	151400	137360725	1949	1948	1949	1948	4
211	20240321	151300	137352932	1948	1949	1949	1948	50
212	20240321	151200	137255492	1948	1948	1948	1948	0
213	20240321	151100	137255492	1948	1948	1948	1948	0
214	20240321	151000	137255492	1948	1948	1948	1948	7
215	20240321	150900	137241856	1950	1950	1950	1950	0
216	20240321	150800	137241856	1950	1950	1950	1950	0
217	20240321	150700	137241856	1950	1950	1950	1950	30
218	20240321	150600	137183356	1950	1950	1950	1950	20
219	20240321	150500	137144356	1950	1950	1950	1950	0
220	20240321	150400	137144356	1950	1950	1950	1950	0
221	20240321	150300	137144356	1950	1950	1950	1950	14
222	20240321	150200	137117056	1945	1945	1945	1945	208
223	20240321	150100	136712496	1945	1945	1945	1945	0
224	20240321	150000	136712496	1945	1945	1945	1945	0
225	20240321	145900	136712496	1945	1945	1945	1945	0
226	20240321	145800	136712496	1945	1953	1953	1945	570
227	20240321	145700	135603198	1954	1954	1954	1954	51
228	20240321	145600	135503544	1954	1954	1954	1954	0
229	20240321	145500	135503544	1954	1954	1954	1954	0
230	20240321	145400	135503544	1954	1954	1954	1954	0
231	20240321	145300	135503544	1954	1954	1954	1954	0
232	20240321	145200	135503544	1954	1954	1954	1954	2
233	20240321	145100	135499636	1955	1955	1955	1955	2
234	20240321	145000	135495726	1947	1947	1947	1947	0
235	20240321	144900	135495726	1947	1947	1947	1947	0
236	20240321	144800	135495726	1947	1947	1947	1947	0
237	20240321	144700	135495726	1947	1947	1947	1947	0
238	20240321	144600	135495726	1947	1945	1947	1943	3728
239	20240321	144500	128247103	1946	1950	1950	1945	9447
240	20240321	144400	109858004	1948	1954	1954	1948	500
241	20240321	144300	108883233	1969	1955	1970	1955	8908
242	20240321	144200	91373361	1956	1956	1956	1956	0
243	20240321	144100	91373361	1956	1956	1956	1955	3
244	20240321	144000	91367494	1950	1950	1950	1950	3
245	20240321	143900	91361644	1957	1957	1957	1957	0
246	20240321	143800	91361644	1957	1957	1957	1957	0
247	20240321	143700	91361644	1957	1956	1957	1956	700
248	20240321	143600	89991825	1958	1958	1958	1958	0
249	20240321	143500	89991825	1958	1958	1958	1958	0
250	20240321	143400	89991825	1958	1958	1958	1958	0
251	20240321	143300	89991825	1958	1958	1958	1958	0
252	20240321	143200	89991825	1958	1957	1958	1957	2
253	20240321	143100	89987910	1947	1957	1957	1947	2265
254	20240321	143000	85575842	1957	1957	1957	1957	85
255	20240321	142900	85409497	1957	1957	1958	1957	6
256	20240321	142800	85397754	1948	1948	1948	1948	0
257	20240321	142700	85397754	1948	1948	1948	1948	0
258	20240321	142600	85397754	1948	1948	1948	1948	15
259	20240321	142500	85368534	1948	1949	1949	1948	150
260	20240321	142400	85076227	1949	1949	1949	1949	0
261	20240321	142300	85076227	1949	1949	1949	1949	500
262	20240321	142200	84101727	1949	1949	1949	1949	0
263	20240321	142100	84101727	1949	1949	1949	1949	0
264	20240321	142000	84101727	1949	1949	1949	1949	0
265	20240321	141900	84101727	1949	1949	1949	1949	0
266	20240321	141800	84101727	1949	1949	1949	1949	8847
267	20240321	141700	66858924	1949	1952	1952	1949	8557
268	20240321	141600	50171491	1953	1951	1953	1951	18
269	20240321	141500	50136371	1953	1951	1953	1951	35
270	20240321	141400	50068084	1952	1957	1958	1952	3043
271	20240321	141300	44127026	1958	1957	1958	1957	16
272	20240321	141200	44095700	1958	1957	1958	1953	52
273	20240321	141100	43993890	1958	1958	1958	1958	1
274	20240321	141000	43991932	1957	1954	1957	1953	2432
275	20240321	140900	39241282	1956	1956	1956	1956	11
276	20240321	140800	39219766	1955	1955	1955	1955	17
277	20240321	140700	39186531	1955	1955	1955	1955	18
278	20240321	140600	39151341	1954	1954	1954	1954	0
279	20240321	140500	39151341	1954	1955	1955	1954	205
280	20240321	140400	38750759	1955	1955	1955	1955	0
281	20240321	140300	38750759	1955	1955	1955	1955	0
282	20240321	140200	38750759	1955	1955	1955	1955	18
283	20240321	140100	38715569	1954	1954	1954	1954	0
284	20240321	140000	38715569	1954	1954	1954	1954	0
285	20240321	135900	38715569	1954	1954	1954	1954	600
286	20240321	135800	37543169	1956	1956	1956	1956	0
287	20240321	135700	37543169	1956	1956	1956	1956	0
288	20240321	135600	37543169	1956	1956	1956	1956	0
289	20240321	135500	37543169	1956	1956	1956	1956	1
290	20240321	135400	37541213	1956	1956	1956	1956	0
291	20240321	135300	37541213	1956	1956	1956	1956	0
292	20240321	135200	37541213	1956	1955	1956	1955	30
293	20240321	135100	37482558	1955	1955	1955	1955	4
294	20240321	135000	37474738	1956	1956	1956	1956	0
295	20240321	134900	37474738	1956	1956	1956	1956	0
296	20240321	134800	37474738	1956	1956	1956	1956	0
297	20240321	134700	37474738	1956	1956	1956	1956	0
298	20240321	134600	37474738	1956	1956	1956	1956	0
299	20240321	134500	37474738	1956	1956	1956	1956	14
300	20240321	134400	37447354	1956	1956	1956	1956	18
301	20240321	134300	37412146	1958	1956	1958	1956	318
302	20240321	134200	36789538	1956	1956	1956	1956	18
303	20240321	134100	36754330	1956	1953	1956	1953	584
304	20240321	134000	35612480	1954	1954	1954	1954	982
305	20240321	133900	33693652	1954	1954	1954	1954	18
306	20240321	133800	33658480	1957	1957	1957	1957	0
307	20240321	133700	33658480	1957	1957	1957	1957	0
308	20240321	133600	33658480	1957	1957	1957	1957	0
309	20240321	133500	33658480	1957	1957	1957	1957	146
310	20240321	133400	33372758	1958	1958	1958	1958	0
311	20240321	133300	33372758	1958	1958	1958	1958	0
312	20240321	133200	33372758	1958	1958	1958	1958	0
313	20240321	133100	33372758	1958	1958	1958	1958	0
314	20240321	133000	33372758	1958	1958	1958	1958	15
315	20240321	132900	33343388	1958	1958	1958	1958	0
316	20240321	132800	33343388	1958	1958	1958	1958	501
317	20240321	132700	32362430	1958	1958	1958	1958	0
318	20240321	132600	32362430	1958	1958	1958	1958	0
319	20240321	132500	32362430	1958	1958	1958	1958	0
320	20240321	132400	32362430	1958	1958	1958	1958	0
321	20240321	132300	32362430	1958	1958	1958	1958	0
322	20240321	132200	32362430	1958	1958	1958	1958	0
323	20240321	132100	32362430	1958	1958	1958	1958	1500
324	20240321	132000	29425430	1958	1958	1958	1958	0
325	20240321	131900	29425430	1958	1958	1958	1958	0
326	20240321	131800	29425430	1958	1958	1958	1958	0
327	20240321	131700	29425430	1958	1958	1958	1958	500
328	20240321	131600	28446430	1959	1959	1959	1959	22
329	20240321	131500	28403332	1959	1959	1959	1959	0
330	20240321	131400	28403332	1959	1959	1959	1959	0
331	20240321	131300	28403332	1959	1959	1959	1959	0
332	20240321	131200	28403332	1959	1959	1959	1959	0
333	20240321	131100	28403332	1959	1959	1959	1959	0
334	20240321	131000	28403332	1959	1959	1959	1959	0
335	20240321	130900	28403332	1959	1959	1959	1959	0
336	20240321	130800	28403332	1959	1959	1959	1959	0
337	20240321	130700	28403332	1959	1959	1959	1959	0
338	20240321	130600	28403332	1959	1959	1959	1959	0
339	20240321	130500	28403332	1959	1959	1959	1959	0
340	20240321	130400	28403332	1959	1959	1959	1959	0
341	20240321	130300	28403332	1959	1959	1959	1959	0
342	20240321	130200	28403332	1959	1959	1959	1959	0
343	20240321	130100	28403332	1959	1959	1959	1959	0
344	20240321	130000	28403332	1959	1959	1959	1959	5
345	20240321	125900	28393537	1960	1960	1960	1960	0
346	20240321	125800	28393537	1960	1958	1960	1958	30
347	20240321	125700	28334766	1953	1953	1953	1953	0
348	20240321	125600	28334766	1953	1953	1953	1953	0
349	20240321	125500	28334766	1953	1953	1953	1953	1
350	20240321	125400	28332813	1960	1960	1960	1960	0
351	20240321	125300	28332813	1960	1960	1960	1960	0
352	20240321	125200	28332813	1960	1960	1960	1960	0
353	20240321	125100	28332813	1960	1960	1960	1960	0
354	20240321	125000	28332813	1960	1960	1960	1960	0
355	20240321	124900	28332813	1960	1960	1960	1960	0
356	20240321	124800	28332813	1960	1960	1960	1960	0
357	20240321	124700	28332813	1960	1960	1960	1960	1
358	20240321	124600	28330853	1952	1953	1953	1952	245
359	20240321	124500	27852521	1953	1959	1959	1953	501
360	20240321	124400	26872946	1959	1959	1959	1959	23
361	20240321	124300	26827889	1959	1959	1959	1959	23
362	20240321	124200	26782832	1959	1959	1959	1959	307
363	20240321	124100	26181419	1959	1958	1959	1958	103
364	20240321	124000	25979643	1959	1959	1959	1959	0
365	20240321	123900	25979643	1959	1959	1959	1958	3
366	20240321	123800	25973767	1959	1959	1959	1959	0
367	20240321	123700	25973767	1959	1958	1959	1958	24
368	20240321	123600	25926752	1959	1959	1959	1959	0
369	20240321	123500	25926752	1959	1959	1959	1959	0
370	20240321	123400	25926752	1959	1959	1959	1959	0
371	20240321	123300	25926752	1959	1959	1959	1959	0
372	20240321	123200	25926752	1959	1959	1959	1959	0
373	20240321	123100	25926752	1959	1958	1959	1958	2
374	20240321	123000	25922835	1959	1958	1959	1958	290
375	20240321	122900	25354727	1955	1955	1955	1955	0
376	20240321	122800	25354727	1955	1955	1955	1955	1
377	20240321	122700	25352772	1959	1959	1959	1959	0
378	20240321	122600	25352772	1959	1958	1959	1958	100
379	20240321	122500	25156892	1959	1959	1959	1959	0
380	20240321	122400	25156892	1959	1959	1959	1959	0
381	20240321	122300	25156892	1959	1959	1959	1959	1
382	20240321	122200	25154933	1959	1959	1959	1959	0
383	20240321	122100	25154933	1959	1958	1959	1958	2
384	20240321	122000	25151016	1959	1959	1959	1959	0
385	20240321	121900	25151016	1959	1959	1959	1959	0
386	20240321	121800	25151016	1959	1959	1959	1959	0
387	20240321	121700	25151016	1959	1957	1959	1957	2
388	20240321	121600	25147100	1959	1959	1959	1959	0
389	20240321	121500	25147100	1959	1959	1959	1959	0
390	20240321	121400	25147100	1959	1959	1959	1959	0
391	20240321	121300	25147100	1959	1959	1959	1959	0
392	20240321	121200	25147100	1959	1958	1959	1958	3
393	20240321	121100	25141225	1958	1958	1958	1958	0
394	20240321	121000	25141225	1958	1958	1958	1958	2
395	20240321	120900	25137309	1953	1953	1953	1953	0
396	20240321	120800	25137309	1953	1953	1953	1953	10
397	20240321	120700	25117779	1959	1958	1959	1958	2
398	20240321	120600	25113862	1959	1959	1959	1959	0
399	20240321	120500	25113862	1959	1959	1959	1959	0
400	20240321	120400	25113862	1959	1959	1959	1959	0
401	20240321	120300	25113862	1959	1959	1959	1959	0
402	20240321	120200	25113862	1959	1959	1959	1959	0
403	20240321	120100	25113862	1959	1959	1959	1959	0
404	20240321	120000	25113862	1959	1958	1959	1958	2
405	20240321	115900	25109945	1959	1959	1959	1959	0
406	20240321	115800	25109945	1959	1959	1959	1959	0
407	20240321	115700	25109945	1959	1958	1959	1958	2
408	20240321	115600	25106028	1959	1959	1959	1959	0
409	20240321	115500	25106028	1959	1958	1959	1958	10
410	20240321	115400	25086439	1959	1959	1959	1959	0
411	20240321	115300	25086439	1959	1959	1959	1959	0
412	20240321	115200	25086439	1959	1959	1959	1959	2
413	20240321	115100	25082521	1952	1952	1952	1952	9
414	20240321	115000	25064953	1960	1960	1960	1960	0
415	20240321	114900	25064953	1960	1959	1960	1959	2
416	20240321	114800	25061034	1960	1960	1960	1960	0
417	20240321	114700	25061034	1960	1960	1960	1960	0
418	20240321	114600	25061034	1960	1960	1960	1960	0
419	20240321	114500	25061034	1960	1960	1960	1960	0
420	20240321	114400	25061034	1960	1960	1960	1960	0
421	20240321	114300	25061034	1960	1960	1960	1960	0
422	20240321	114200	25061034	1960	1954	1960	1954	100
423	20240321	114100	24865047	1961	1960	1961	1960	2
424	20240321	114000	24861126	1961	1960	1961	1960	6
425	20240321	113900	24849362	1961	1960	1961	1960	49
426	20240321	113800	24753274	1961	1955	1961	1955	203
427	20240321	113700	24356154	1955	1954	1955	1954	31
428	20240321	113600	24295575	1951	1951	1951	1951	0
429	20240321	113500	24295575	1951	1951	1951	1951	0
430	20240321	113400	24295575	1951	1951	1951	1951	0
431	20240321	113300	24295575	1951	1951	1951	1951	3
432	20240321	113200	24289722	1951	1951	1951	1951	0
433	20240321	113100	24289722	1951	1951	1951	1951	150
434	20240321	113000	23997072	1952	1952	1952	1952	0
435	20240321	112900	23997072	1952	1952	1952	1952	0
436	20240321	112800	23997072	1952	1952	1952	1952	0
437	20240321	112700	23997072	1952	1952	1952	1952	0
438	20240321	112600	23997072	1952	1953	1953	1952	1052
439	20240321	112500	21943517	1953	1953	1953	1953	2
440	20240321	112400	21939611	1953	1953	1953	1953	3
441	20240321	112300	21933752	1953	1953	1953	1953	20
442	20240321	112200	21894692	1953	1953	1953	1953	3
443	20240321	112100	21888833	1954	1954	1954	1954	2
444	20240321	112000	21884925	1954	1954	1954	1954	10
445	20240321	111900	21865385	1953	1953	1953	1953	19
446	20240321	111800	21828278	1956	1956	1956	1956	0
447	20240321	111700	21828278	1956	1956	1956	1956	0
448	20240321	111600	21828278	1956	1956	1956	1956	0
449	20240321	111500	21828278	1956	1956	1956	1956	0
450	20240321	111400	21828278	1956	1956	1956	1956	0
451	20240321	111300	21828278	1956	1956	1956	1956	0
452	20240321	111200	21828278	1956	1956	1956	1956	0
453	20240321	111100	21828278	1956	1953	1956	1953	30
454	20240321	111000	21769647	1953	1952	1953	1952	22
455	20240321	110900	21726683	1953	1953	1953	1953	0
456	20240321	110800	21726683	1953	1953	1953	1953	10
457	20240321	110700	21707153	1952	1952	1952	1952	0
458	20240321	110600	21707153	1952	1952	1952	1952	0
459	20240321	110500	21707153	1952	1952	1952	1952	3
460	20240321	110400	21701297	1952	1952	1952	1952	1293
461	20240321	110300	19177361	1953	1953	1953	1953	20
462	20240321	110200	19138301	1952	1952	1952	1952	0
463	20240321	110100	19138301	1952	1952	1952	1952	0
464	20240321	110000	19138301	1952	1952	1952	1952	0
465	20240321	105900	19138301	1952	1952	1952	1952	50
466	20240321	105800	19040701	1952	1952	1952	1952	0
467	20240321	105700	19040701	1952	1952	1952	1952	0
468	20240321	105600	19040701	1952	1952	1952	1952	0
469	20240321	105500	19040701	1952	1952	1952	1952	0
470	20240321	105400	19040701	1952	1952	1952	1952	0
471	20240321	105300	19040701	1952	1952	1952	1952	0
472	20240321	105200	19040701	1952	1952	1952	1952	0
473	20240321	105100	19040701	1952	1952	1952	1952	130
474	20240321	105000	18786941	1952	1952	1952	1952	475
475	20240321	104900	17859741	1952	1952	1952	1952	24
476	20240321	104800	17812893	1956	1956	1956	1956	0
477	20240321	104700	17812893	1956	1956	1956	1956	0
478	20240321	104600	17812893	1956	1955	1956	1955	10
479	20240321	104500	17793340	1955	1955	1955	1955	10
480	20240321	104400	17773790	1955	1955	1955	1955	91
481	20240321	104300	17595885	1955	1955	1955	1955	27
482	20240321	104200	17543100	1956	1956	1956	1956	0
483	20240321	104100	17543100	1956	1956	1956	1956	0
484	20240321	104000	17543100	1956	1956	1956	1956	0
485	20240321	103900	17543100	1956	1956	1956	1956	1
486	20240321	103800	17541144	1956	1956	1956	1956	0
487	20240321	103700	17541144	1956	1956	1956	1956	0
488	20240321	103600	17541144	1956	1956	1956	1956	0
489	20240321	103500	17541144	1956	1956	1956	1956	0
490	20240321	103400	17541144	1956	1951	1956	1951	6
491	20240321	103300	17529413	1950	1950	1950	1950	0
492	20240321	103200	17529413	1950	1950	1950	1950	0
493	20240321	103100	17529413	1950	1950	1950	1950	0
494	20240321	103000	17529413	1950	1950	1950	1950	0
495	20240321	102900	17529413	1950	1955	1955	1950	1877
496	20240321	102800	13867240	1955	1957	1957	1955	1270
497	20240321	102700	11383285	1957	1957	1957	1957	252
498	20240321	102600	10890121	1959	1959	1959	1959	131
499	20240321	102500	10633492	1960	1960	1960	1960	22
500	20240321	102400	10590372	1960	1959	1960	1959	4
501	20240321	102300	10582535	1959	1959	1959	1959	13
502	20240321	102200	10557068	1959	1959	1959	1959	0
503	20240321	102100	10557068	1959	1959	1959	1959	18
504	20240321	102000	10521806	1959	1961	1961	1959	246
505	20240321	101900	10039688	1961	1961	1961	1961	0
506	20240321	101800	10039688	1961	1962	1962	1961	3
507	20240321	101700	10033803	1963	1963	1963	1963	1
508	20240321	101600	10031840	1963	1963	1963	1963	2
509	20240321	101500	10027914	1963	1963	1963	1963	0
510	20240321	101400	10027914	1963	1963	1963	1963	1
511	20240321	101300	10025951	1963	1963	1963	1963	0
512	20240321	101200	10025951	1963	1963	1963	1963	0
513	20240321	101100	10025951	1963	1963	1963	1963	0
514	20240321	101000	10025951	1963	1963	1963	1963	10
515	20240321	100900	10006321	1964	1964	1964	1964	0
516	20240321	100800	10006321	1964	1964	1964	1964	0
517	20240321	100700	10006321	1964	1964	1964	1964	1
518	20240321	100600	10004357	1964	1964	1964	1964	0
519	20240321	100500	10004357	1964	1964	1964	1964	0
520	20240321	100400	10004357	1964	1964	1964	1964	0
521	20240321	100300	10004357	1964	1964	1964	1964	0
522	20240321	100200	10004357	1964	1964	1964	1964	1
523	20240321	100100	10002393	1964	1964	1964	1964	0
524	20240321	100000	10002393	1964	1961	1964	1961	86
525	20240321	095900	9833567	1964	1964	1964	1964	22
526	20240321	095800	9790359	1964	1965	1965	1962	159
527	20240321	095700	9478087	1965	1965	1965	1965	0
528	20240321	095600	9478087	1965	1965	1965	1965	0
529	20240321	095500	9478087	1965	1965	1965	1965	0
530	20240321	095400	9478087	1965	1965	1965	1965	0
531	20240321	095300	9478087	1965	1965	1965	1965	0
532	20240321	095200	9478087	1965	1965	1965	1965	0
533	20240321	095100	9478087	1965	1965	1965	1965	0
534	20240321	095000	9478087	1965	1965	1965	1965	0
535	20240321	094900	9478087	1965	1965	1965	1965	90
536	20240321	094800	9301237	1966	1966	1966	1966	0
537	20240321	094700	9301237	1966	1966	1966	1966	0
538	20240321	094600	9301237	1966	1966	1966	1966	0
539	20240321	094500	9301237	1966	1966	1966	1966	0
540	20240321	094400	9301237	1966	1966	1966	1966	0
541	20240321	094300	9301237	1966	1966	1966	1966	0
542	20240321	094200	9301237	1966	1966	1966	1966	0
543	20240321	094100	9301237	1966	1966	1966	1966	0
544	20240321	094000	9301237	1966	1966	1966	1966	0
545	20240321	093900	9301237	1966	1966	1966	1966	0
546	20240321	093800	9301237	1966	1966	1966	1966	10
547	20240321	093700	9281577	1966	1966	1966	1966	1
548	20240321	093600	9279611	1966	1964	1966	1962	81
549	20240321	093500	9120563	1965	1965	1965	1965	0
550	20240321	093400	9120563	1965	1965	1965	1965	0
551	20240321	093300	9120563	1965	1965	1965	1965	0
552	20240321	093200	9120563	1965	1965	1965	1965	0
553	20240321	093100	9120563	1965	1965	1965	1965	50
554	20240321	093000	9022313	1966	1966	1966	1966	0
555	20240321	092900	9022313	1966	1966	1966	1966	1
556	20240321	092800	9020347	1962	1962	1962	1962	130
557	20240321	092700	8765287	1961	1961	1961	1961	0
558	20240321	092600	8765287	1961	1961	1961	1961	0
559	20240321	092500	8765287	1961	1961	1961	1961	14
560	20240321	092400	8737833	1966	1965	1966	1965	11
561	20240321	092300	8716217	1966	1965	1966	1965	1343
562	20240321	092200	6075889	1966	1966	1966	1966	100
563	20240321	092100	5879289	1966	1967	1967	1966	18
564	20240321	092000	5843891	1966	1966	1967	1966	3
565	20240321	091900	5837992	1967	1967	1967	1967	0
566	20240321	091800	5837992	1967	1967	1967	1967	0
567	20240321	091700	5837992	1967	1967	1967	1967	0
568	20240321	091600	5837992	1967	1957	1967	1957	32
569	20240321	091500	5775058	1967	1960	1967	1957	295
570	20240321	091400	5197718	1967	1967	1967	1967	0
571	20240321	091300	5197718	1967	1967	1967	1967	20
572	20240321	091200	5158378	1967	1968	1968	1967	22
573	20240321	091100	5115103	1967	1967	1967	1967	19
574	20240321	091000	5077730	1968	1968	1968	1968	0
575	20240321	090900	5077730	1968	1957	1969	1955	111
576	20240321	090800	4860537	1969	1970	1970	1969	112
577	20240321	090700	4639909	1969	1969	1969	1969	11
578	20240321	090600	4618250	1970	1970	1970	1970	0
579	20240321	090500	4618250	1970	1966	1970	1966	60
580	20240321	090400	4500120	1961	1960	1961	1955	1711
581	20240321	090300	1151075	1959	1959	1959	1959	5
582	20240321	090200	1141280	1960	1960	1960	1960	20
583	20240321	090100	1102080	1968	1968	1968	1968	0
584	20240321	090000	1102080	1968	1968	1968	1968	560