KissMeData/005880/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	184600	2944110498	1935	1935	1935	1935	26067
3	20240313	184500	2944110498	1935	1935	1935	1935	0
4	20240313	184400	2944110498	1935	1935	1935	1935	0
5	20240313	184300	2944110498	1935	1935	1935	1935	0
6	20240313	184200	2944110498	1935	1935	1935	1935	0
7	20240313	184100	2944110498	1935	1935	1935	1935	0
8	20240313	184000	2944110498	1935	1935	1935	1935	0
9	20240313	183900	2944110498	1935	1935	1935	1935	0
10	20240313	183800	2944110498	1935	1935	1935	1935	0
11	20240313	183700	2944110498	1935	1935	1935	1935	0
12	20240313	183600	2944110498	1935	1935	1935	1935	0
13	20240313	183500	2944110498	1935	1935	1935	1935	0
14	20240313	183400	2944110498	1935	1935	1935	1935	0
15	20240313	183300	2944110498	1935	1935	1935	1935	0
16	20240313	183200	2944110498	1935	1935	1935	1935	0
17	20240313	183100	2944110498	1935	1935	1935	1935	0
18	20240313	183000	2944110498	1935	1935	1935	1935	0
19	20240313	182900	2944110498	1935	1935	1935	1935	0
20	20240313	182800	2944110498	1935	1935	1935	1935	0
21	20240313	182700	2944110498	1935	1935	1935	1935	0
22	20240313	182600	2944110498	1935	1935	1935	1935	0
23	20240313	182500	2944110498	1935	1935	1935	1935	0
24	20240313	182400	2944110498	1935	1935	1935	1935	0
25	20240313	182300	2944110498	1935	1935	1935	1935	0
26	20240313	182200	2944110498	1935	1935	1935	1935	0
27	20240313	182100	2944110498	1935	1935	1935	1935	0
28	20240313	182000	2944110498	1935	1935	1935	1935	0
29	20240313	181900	2944110498	1935	1935	1935	1935	0
30	20240313	181800	2944110498	1935	1935	1935	1935	0
31	20240313	181700	2944110498	1935	1935	1935	1935	0
32	20240313	181600	2944110498	1935	1935	1935	1935	26067
33	20240313	181500	2944110498	1935	1935	1935	1935	0
34	20240313	181400	2944110498	1935	1935	1935	1935	0
35	20240313	181300	2944110498	1935	1935	1935	1935	0
36	20240313	181200	2944110498	1935	1935	1935	1935	0
37	20240313	181100	2944110498	1935	1935	1935	1935	0
38	20240313	181000	2944110498	1935	1935	1935	1935	0
39	20240313	180900	2944110498	1935	1935	1935	1935	0
40	20240313	180800	2944110498	1935	1935	1935	1935	0
41	20240313	180700	2944110498	1935	1935	1935	1935	0
42	20240313	180600	2944110498	1935	1935	1935	1935	0
43	20240313	180500	2944110498	1935	1935	1935	1935	0
44	20240313	180400	2944110498	1935	1935	1935	1935	0
45	20240313	180300	2944110498	1935	1935	1935	1935	0
46	20240313	180200	2944110498	1935	1935	1935	1935	0
47	20240313	180100	2944110498	1935	1935	1935	1935	0
48	20240313	180000	2944110498	1935	1935	1935	1935	0
49	20240313	175900	2944110498	1935	1935	1935	1935	0
50	20240313	175800	2944110498	1935	1935	1935	1935	0
51	20240313	175700	2944110498	1935	1935	1935	1935	0
52	20240313	175600	2944110498	1935	1935	1935	1935	0
53	20240313	175500	2944110498	1935	1935	1935	1935	0
54	20240313	175400	2944110498	1935	1935	1935	1935	0
55	20240313	175300	2944110498	1935	1935	1935	1935	0
56	20240313	175200	2944110498	1935	1935	1935	1935	0
57	20240313	175100	2944110498	1935	1935	1935	1935	0
58	20240313	175000	2944110498	1935	1935	1935	1935	0
59	20240313	174900	2944110498	1935	1935	1935	1935	0
60	20240313	174800	2944110498	1935	1935	1935	1935	0
61	20240313	174700	2944110498	1935	1935	1935	1935	0
62	20240313	174600	2944110498	1935	1935	1935	1935	26067
63	20240313	174500	2944110498	1935	1935	1935	1935	0
64	20240313	174400	2944110498	1935	1935	1935	1935	0
65	20240313	174300	2944110498	1935	1935	1935	1935	0
66	20240313	174200	2944110498	1935	1935	1935	1935	0
67	20240313	174100	2944110498	1935	1935	1935	1935	0
68	20240313	174000	2944110498	1935	1935	1935	1935	0
69	20240313	173900	2944110498	1935	1935	1935	1935	0
70	20240313	173800	2944110498	1935	1935	1935	1935	0
71	20240313	173700	2944110498	1935	1935	1935	1935	0
72	20240313	173600	2944110498	1935	1935	1935	1935	0
73	20240313	173500	2944110498	1935	1935	1935	1935	0
74	20240313	173400	2944110498	1935	1935	1935	1935	0
75	20240313	173300	2944110498	1935	1935	1935	1935	0
76	20240313	173200	2944110498	1935	1935	1935	1935	0
77	20240313	173100	2944110498	1935	1935	1935	1935	0
78	20240313	173000	2944110498	1935	1935	1935	1935	0
79	20240313	172900	2944110498	1935	1935	1935	1935	0
80	20240313	172800	2944110498	1935	1935	1935	1935	0
81	20240313	172700	2944110498	1935	1935	1935	1935	0
82	20240313	172600	2944110498	1935	1935	1935	1935	0
83	20240313	172500	2944110498	1935	1935	1935	1935	0
84	20240313	172400	2944110498	1935	1935	1935	1935	0
85	20240313	172300	2944110498	1935	1935	1935	1935	0
86	20240313	172200	2944110498	1935	1935	1935	1935	0
87	20240313	172100	2944110498	1935	1935	1935	1935	0
88	20240313	172000	2944110498	1935	1935	1935	1935	0
89	20240313	171900	2944110498	1935	1935	1935	1935	0
90	20240313	171800	2944110498	1935	1935	1935	1935	0
91	20240313	171700	2944110498	1935	1935	1935	1935	0
92	20240313	171600	2944110498	1935	1935	1935	1935	26067
93	20240313	171500	2944110498	1935	1935	1935	1935	0
94	20240313	171400	2944110498	1935	1935	1935	1935	0
95	20240313	171300	2944110498	1935	1935	1935	1935	0
96	20240313	171200	2944110498	1935	1935	1935	1935	0
97	20240313	171100	2944110498	1935	1935	1935	1935	0
98	20240313	171000	2944110498	1935	1935	1935	1935	0
99	20240313	170900	2944110498	1935	1935	1935	1935	0
100	20240313	170800	2944110498	1935	1935	1935	1935	0
101	20240313	170700	2944110498	1935	1935	1935	1935	0
102	20240313	170600	2944110498	1935	1935	1935	1935	0
103	20240313	170500	2944110498	1935	1935	1935	1935	0
104	20240313	170400	2944110498	1935	1935	1935	1935	0
105	20240313	170300	2944110498	1935	1935	1935	1935	0
106	20240313	170200	2944110498	1935	1935	1935	1935	0
107	20240313	170100	2944110498	1935	1935	1935	1935	0
108	20240313	170000	2944110498	1935	1935	1935	1935	0
109	20240313	165900	2944110498	1935	1935	1935	1935	0
110	20240313	165800	2944110498	1935	1935	1935	1935	0
111	20240313	165700	2944110498	1935	1935	1935	1935	0
112	20240313	165600	2944110498	1935	1935	1935	1935	0
113	20240313	165500	2944110498	1935	1935	1935	1935	0
114	20240313	165400	2944110498	1935	1935	1935	1935	0
115	20240313	165300	2944110498	1935	1935	1935	1935	0
116	20240313	165200	2944110498	1935	1935	1935	1935	0
117	20240313	165100	2944110498	1935	1935	1935	1935	0
118	20240313	165000	2944110498	1935	1935	1935	1935	0
119	20240313	164900	2944110498	1935	1935	1935	1935	0
120	20240313	164800	2944110498	1935	1935	1935	1935	0
121	20240313	164700	2944110498	1935	1935	1935	1935	0
122	20240313	164600	2944110498	1935	1935	1935	1935	26067
123	20240313	164500	2944110498	1935	1935	1935	1935	0
124	20240313	164400	2944110498	1935	1935	1935	1935	0
125	20240313	164300	2944110498	1935	1935	1935	1935	0
126	20240313	164200	2944110498	1935	1935	1935	1935	0
127	20240313	164100	2944110498	1935	1935	1935	1935	0
128	20240313	164000	2944110498	1935	1935	1935	1935	0
129	20240313	163900	2944110498	1935	1935	1935	1935	0
130	20240313	163800	2944110498	1935	1935	1935	1935	0
131	20240313	163700	2944110498	1935	1935	1935	1935	0
132	20240313	163600	2944110498	1935	1935	1935	1935	0
133	20240313	163500	2944110498	1935	1935	1935	1935	0
134	20240313	163400	2944110498	1935	1935	1935	1935	0
135	20240313	163300	2944110498	1935	1935	1935	1935	0
136	20240313	163200	2944110498	1935	1935	1935	1935	0
137	20240313	163100	2944110498	1935	1935	1935	1935	0
138	20240313	163000	2944110498	1935	1935	1935	1935	0
139	20240313	162900	2944110498	1935	1935	1935	1935	0
140	20240313	162800	2944110498	1935	1935	1935	1935	0
141	20240313	162700	2944110498	1935	1935	1935	1935	0
142	20240313	162600	2944110498	1935	1935	1935	1935	0
143	20240313	162500	2944110498	1935	1935	1935	1935	0
144	20240313	162400	2944110498	1935	1935	1935	1935	0
145	20240313	162300	2944110498	1935	1935	1935	1935	0
146	20240313	162200	2944110498	1935	1935	1935	1935	0
147	20240313	162100	2944110498	1935	1935	1935	1935	0
148	20240313	162000	2944110498	1935	1935	1935	1935	0
149	20240313	161900	2944110498	1935	1935	1935	1935	0
150	20240313	161800	2944110498	1935	1935	1935	1935	0
151	20240313	161700	2944110498	1935	1935	1935	1935	0
152	20240313	161600	2944110498	1935	1935	1935	1935	26067
153	20240313	161500	2944110498	1935	1935	1935	1935	0
154	20240313	161400	2944110498	1935	1935	1935	1935	0
155	20240313	161300	2944110498	1935	1935	1935	1935	0
156	20240313	161200	2944110498	1935	1935	1935	1935	0
157	20240313	161100	2944110498	1935	1935	1935	1935	0
158	20240313	161000	2944110498	1935	1935	1935	1935	0
159	20240313	160900	2944110498	1935	1935	1935	1935	0
160	20240313	160800	2944110498	1935	1935	1935	1935	0
161	20240313	160700	2944110498	1935	1935	1935	1935	0
162	20240313	160600	2944110498	1935	1935	1935	1935	0
163	20240313	160500	2944110498	1935	1935	1935	1935	0
164	20240313	160400	2944110498	1935	1935	1935	1935	0
165	20240313	160300	2944110498	1935	1935	1935	1935	0
166	20240313	160200	2944110498	1935	1935	1935	1935	0
167	20240313	160100	2944110498	1935	1935	1935	1935	0
168	20240313	160000	2944110498	1935	1935	1935	1935	0
169	20240313	155900	2944110498	1935	1935	1935	1935	0
170	20240313	155800	2944110498	1935	1935	1935	1935	0
171	20240313	155700	2944110498	1935	1935	1935	1935	0
172	20240313	155600	2944110498	1935	1935	1935	1935	0
173	20240313	155500	2944110498	1935	1935	1935	1935	0
174	20240313	155400	2944110498	1935	1935	1935	1935	0
175	20240313	155300	2944110498	1935	1935	1935	1935	0
176	20240313	155200	2944110498	1935	1935	1935	1935	0
177	20240313	155100	2944110498	1935	1935	1935	1935	0
178	20240313	155000	2944110498	1935	1935	1935	1935	0
179	20240313	154900	2944110498	1935	1935	1935	1935	0
180	20240313	154800	2944110498	1935	1935	1935	1935	0
181	20240313	154700	2944110498	1935	1935	1935	1935	0
182	20240313	154600	2944110498	1935	1935	1935	1935	26067
183	20240313	154500	2944110498	1935	1935	1935	1935	0
184	20240313	154400	2944110498	1935	1935	1935	1935	0
185	20240313	154300	2944110498	1935	1935	1935	1935	0
186	20240313	154200	2944110498	1935	1935	1935	1935	0
187	20240313	154100	2944110498	1935	1935	1935	1935	0
188	20240313	154000	2944110498	1935	1935	1935	1935	0
189	20240313	153900	2944110498	1935	1935	1935	1935	0
190	20240313	153800	2944110498	1935	1935	1935	1935	0
191	20240313	153700	2944110498	1935	1935	1935	1935	0
192	20240313	153600	2944110498	1935	1935	1935	1935	0
193	20240313	153500	2944110498	1935	1935	1935	1935	0
194	20240313	153400	2944110498	1935	1935	1935	1935	0
195	20240313	153300	2944110498	1935	1935	1935	1935	0
196	20240313	153200	2944110498	1935	1935	1935	1935	0
197	20240313	153100	2944110498	1935	1935	1935	1935	0
198	20240313	153000	2944110498	1935	1935	1935	1935	26067
199	20240313	152900	2893670853	1936	1936	1936	1936	0
200	20240313	152800	2893670853	1936	1936	1936	1936	0
201	20240313	152700	2893670853	1936	1936	1936	1936	0
202	20240313	152600	2893670853	1936	1936	1936	1936	0
203	20240313	152500	2893670853	1936	1936	1936	1936	0
204	20240313	152400	2893670853	1936	1936	1936	1936	0
205	20240313	152300	2893670853	1936	1936	1936	1936	0
206	20240313	152200	2893670853	1936	1936	1936	1936	0
207	20240313	152100	2893670853	1936	1936	1936	1936	0
208	20240313	152000	2893670853	1936	1936	1936	1936	0
209	20240313	151900	2893670853	1936	1935	1936	1935	2744
210	20240313	151800	2888358912	1935	1935	1936	1935	467
211	20240313	151700	2887455266	1935	1934	1936	1934	1126
212	20240313	151600	2885276648	1935	1934	1935	1933	15408
213	20240313	151500	2855482730	1936	1936	1936	1934	2741
214	20240313	151400	2850180432	1935	1936	1937	1933	27975
215	20240313	151300	2796070348	1936	1936	1937	1935	7074
216	20240313	151200	2782374901	1936	1937	1937	1936	1039
217	20240313	151100	2780363393	1936	1936	1937	1936	5088
218	20240313	151000	2770512990	1935	1936	1936	1935	217
219	20240313	150900	2770092887	1936	1936	1937	1935	9063
220	20240313	150800	2752546741	1938	1937	1938	1936	3401
221	20240313	150700	2745959095	1937	1936	1938	1936	1217
222	20240313	150600	2743601780	1936	1936	1937	1936	154
223	20240313	150500	2743303492	1937	1936	1937	1935	766
224	20240313	150400	2741820498	1936	1935	1936	1935	889
225	20240313	150300	2740099607	1935	1934	1935	1933	3567
226	20240313	150200	2733203183	1934	1935	1936	1934	18534
227	20240313	150100	2697341895	1936	1936	1937	1935	8872
228	20240313	150000	2680170742	1936	1936	1938	1935	1050
229	20240313	145900	2678137950	1936	1937	1939	1936	8437
230	20240313	145800	2661803539	1937	1936	1939	1936	6234
231	20240313	145700	2649727883	1937	1937	1939	1936	4586
232	20240313	145600	2640848028	1936	1937	1939	1936	1058
233	20240313	145500	2638798629	1938	1936	1938	1936	6622
234	20240313	145400	2625966736	1936	1936	1937	1935	5753
235	20240313	145300	2614828761	1937	1937	1937	1936	1410
236	20240313	145200	2612098206	1936	1938	1938	1936	1260
237	20240313	145100	2609658005	1937	1939	1939	1937	16581
238	20240313	145000	2577535597	1939	1939	1939	1938	69
239	20240313	144900	2577401826	1938	1939	1939	1938	1878
240	20240313	144800	2573762255	1938	1939	1939	1937	11105
241	20240313	144700	2552235640	1939	1941	1941	1939	12725
242	20240313	144600	2527550535	1941	1941	1941	1940	867
243	20240313	144500	2525867763	1941	1942	1942	1941	4671
244	20240313	144400	2516800769	1941	1941	1942	1941	314
245	20240313	144300	2516191188	1942	1940	1942	1940	2197
246	20240313	144200	2511926870	1941	1940	1941	1940	1749
247	20240313	144100	2508532070	1941	1941	1941	1941	155
248	20240313	144000	2508231215	1941	1941	1941	1940	1040
249	20240313	143900	2506212594	1941	1941	1941	1940	1304
250	20240313	143800	2503681534	1941	1941	1941	1940	2146
251	20240313	143700	2499517251	1941	1941	1941	1941	52
252	20240313	143600	2499416319	1940	1941	1941	1940	409
253	20240313	143500	2498622458	1940	1940	1940	1940	993
254	20240313	143400	2496696038	1940	1941	1941	1940	2803
255	20240313	143300	2491256940	1941	1941	1942	1941	1596
256	20240313	143200	2488159064	1941	1940	1941	1940	625
257	20240313	143100	2486945943	1940	1941	1942	1940	3307
258	20240313	143000	2480527116	1942	1941	1942	1941	218
259	20240313	142900	2480103955	1942	1942	1942	1941	653
260	20240313	142800	2478836182	1942	1941	1942	1940	427
261	20240313	142700	2478007350	1940	1940	1941	1940	2475
262	20240313	142600	2473205848	1940	1940	1941	1940	261
263	20240313	142500	2472699458	1940	1940	1942	1940	230
264	20240313	142400	2472253016	1940	1941	1941	1940	13503
265	20240313	142300	2446054800	1942	1942	1942	1942	92
266	20240313	142200	2445876136	1942	1941	1942	1940	343
267	20240313	142100	2445210558	1942	1942	1942	1942	227
268	20240313	142000	2444769724	1942	1941	1943	1941	34
269	20240313	141900	2444703716	1941	1941	1941	1941	1987
270	20240313	141800	2440846949	1943	1941	1943	1941	1166
271	20240313	141700	2438581721	1942	1943	1943	1942	1480
272	20240313	141600	2435706871	1943	1943	1943	1943	3
273	20240313	141500	2435701042	1943	1944	1944	1943	15
274	20240313	141400	2435671886	1943	1944	1944	1943	104
275	20240313	141300	2435469714	1943	1943	1944	1943	1809
276	20240313	141200	2431953277	1943	1943	1944	1943	144
277	20240313	141100	2431673484	1944	1944	1944	1943	14
278	20240313	141000	2431646272	1943	1942	1944	1942	230
279	20240313	140900	2431199353	1942	1940	1942	1940	5
280	20240313	140800	2431189649	1940	1940	1943	1940	1080
281	20240313	140700	2429094420	1940	1940	1941	1940	4788
282	20240313	140600	2419800950	1940	1941	1941	1940	1051
283	20240313	140500	2417761861	1941	1941	1941	1940	603
284	20240313	140400	2416591441	1940	1940	1941	1940	4618
285	20240313	140300	2407632414	1940	1941	1941	1940	159
286	20240313	140200	2407323800	1941	1942	1942	1941	3917
287	20240313	140100	2399719903	1941	1942	1942	1941	1108
288	20240313	140000	2397568172	1942	1942	1942	1942	22
289	20240313	135900	2397525448	1942	1941	1942	1941	2782
290	20240313	135800	2392124698	1942	1942	1942	1941	2732
291	20240313	135700	2386819158	1942	1942	1942	1942	43
292	20240313	135600	2386735652	1942	1941	1942	1941	639
293	20240313	135500	2385494923	1941	1942	1942	1941	480
294	20240313	135400	2384563242	1941	1942	1942	1941	1028
295	20240313	135300	2382566873	1942	1943	1944	1942	3036
296	20240313	135200	2376667773	1944	1944	1945	1944	981
297	20240313	135100	2374760674	1944	1945	1945	1944	1058
298	20240313	135000	2372702884	1946	1945	1946	1945	2578
299	20240313	134900	2367688659	1944	1945	1945	1943	144
300	20240313	134800	2367408615	1944	1944	1944	1944	5
301	20240313	134700	2367398895	1944	1941	1944	1941	16
302	20240313	134600	2367367825	1941	1941	1941	1941	1
303	20240313	134500	2367365884	1941	1940	1943	1940	803
304	20240313	134400	2365807734	1945	1940	1945	1940	3023
305	20240313	134300	2359931868	1940	1940	1940	1939	2764
306	20240313	134200	2354569729	1940	1940	1940	1940	1567
307	20240313	134100	2351529749	1940	1940	1940	1940	936
308	20240313	134000	2349713909	1939	1939	1940	1939	564
309	20240313	133900	2348619813	1939	1938	1940	1938	6356
310	20240313	133800	2336297128	1938	1937	1938	1937	4364
311	20240313	133700	2327839705	1937	1938	1938	1937	348
312	20240313	133600	2327165509	1938	1938	1939	1937	5581
313	20240313	133500	2316350455	1939	1941	1941	1939	16641
314	20240313	133400	2284071508	1940	1941	1941	1940	3118
315	20240313	133300	2278019725	1941	1942	1942	1940	7662
316	20240313	133200	2263145537	1942	1943	1945	1942	1893
317	20240313	133100	2259466812	1943	1943	1944	1943	251
318	20240313	133000	2258979044	1942	1943	1943	1942	1066
319	20240313	132900	2256907822	1942	1943	1944	1942	1656
320	20240313	132800	2253691013	1942	1942	1942	1941	97657
321	20240313	132700	2064042730	1942	1942	1942	1941	1856
322	20240313	132600	2060439381	1942	1942	1942	1941	2979
323	20240313	132500	2054656925	1942	1942	1942	1941	263
324	20240313	132400	2054146187	1941	1942	1942	1941	234
325	20240313	132300	2053691922	1941	1941	1942	1941	1279
326	20240313	132200	2051208511	1942	1941	1942	1941	1925
327	20240313	132100	2047470554	1942	1942	1942	1940	29229
328	20240313	132000	1990763631	1941	1943	1943	1941	13400
329	20240313	131900	1964751912	1943	1942	1943	1942	7998
330	20240313	131800	1949219496	1943	1942	1943	1942	2830
331	20240313	131700	1943721533	1942	1944	1944	1942	5639
332	20240313	131600	1932766992	1944	1943	1945	1943	1364
333	20240313	131500	1930115382	1944	1946	1946	1943	7043
334	20240313	131400	1916428123	1944	1947	1947	1944	33162
335	20240313	131300	1851912928	1947	1946	1947	1946	380
336	20240313	131200	1851173162	1946	1946	1948	1946	748
337	20240313	131100	1849717054	1945	1949	1949	1945	17273
338	20240313	131000	1816080337	1949	1949	1949	1948	1342
339	20240313	130900	1813465795	1948	1949	1949	1948	12
340	20240313	130800	1813442418	1948	1948	1950	1948	1386
341	20240313	130700	1810742486	1948	1948	1948	1947	426
342	20240313	130600	1809912641	1947	1947	1947	1947	9006
343	20240313	130500	1792377959	1947	1950	1950	1946	18333
344	20240313	130400	1756676380	1949	1949	1950	1949	7757
345	20240313	130300	1741557783	1950	1950	1950	1949	231
346	20240313	130200	1741107336	1950	1950	1950	1949	545
347	20240313	130100	1740044592	1949	1950	1951	1949	1564
348	20240313	130000	1736994541	1951	1950	1951	1950	1565
349	20240313	125900	1733942790	1951	1951	1951	1950	11493
350	20240313	125800	1711531299	1951	1950	1951	1950	320
351	20240313	125700	1710907083	1951	1950	1951	1950	2145
352	20240313	125600	1706723760	1951	1952	1952	1951	682
353	20240313	125500	1705393177	1951	1952	1952	1951	357
354	20240313	125400	1704696669	1950	1952	1952	1950	154
355	20240313	125300	1704396218	1951	1951	1951	1951	20
356	20240313	125200	1704357198	1950	1951	1951	1950	4402
357	20240313	125100	1695768904	1951	1951	1952	1951	56
358	20240313	125000	1695659646	1952	1951	1952	1951	374
359	20240313	124900	1694929901	1952	1951	1952	1951	225
360	20240313	124800	1694490706	1952	1951	1952	1951	1319
361	20240313	124700	1691916798	1951	1951	1952	1951	142
362	20240313	124600	1691639724	1952	1951	1952	1951	3332
363	20240313	124500	1685138480	1951	1950	1951	1949	2495
364	20240313	124400	1680273965	1950	1950	1951	1950	2697
365	20240313	124300	1675014805	1950	1949	1950	1947	14153
366	20240313	124200	1647442358	1949	1948	1949	1948	5291
367	20240313	124100	1637131589	1947	1948	1948	1947	1513
368	20240313	124000	1634185108	1948	1950	1952	1948	93898
369	20240313	123900	1451107203	1952	1953	1953	1951	59975
370	20240313	123800	1334078780	1953	1953	1953	1952	17
371	20240313	123700	1334045587	1952	1954	1954	1952	23649
372	20240313	123600	1287860901	1954	1954	1954	1953	789
373	20240313	123500	1286319199	1954	1954	1954	1954	3403
374	20240313	123400	1279669737	1954	1954	1955	1954	35754
375	20240313	123300	1209806420	1955	1955	1955	1954	422
376	20240313	123200	1208981417	1954	1955	1955	1954	394
377	20240313	123100	1208211151	1955	1955	1955	1954	81
378	20240313	123000	1208052801	1954	1955	1955	1954	908
379	20240313	122900	1206277664	1955	1955	1955	1954	1657
380	20240313	122800	1203038232	1955	1954	1955	1954	515
381	20240313	122700	1202031414	1955	1955	1955	1954	197
382	20240313	122600	1201646283	1955	1954	1955	1954	32
383	20240313	122500	1201583745	1954	1955	1955	1954	3966
384	20240313	122400	1193831216	1955	1955	1955	1955	4
385	20240313	122300	1193823396	1955	1956	1956	1955	473
386	20240313	122200	1192898677	1955	1955	1956	1955	1501
387	20240313	122100	1189963751	1955	1955	1955	1955	107
388	20240313	122000	1189754566	1955	1955	1955	1955	255
389	20240313	121900	1189256041	1955	1956	1956	1955	39
390	20240313	121800	1189179767	1956	1956	1956	1955	183
391	20240313	121700	1188821822	1956	1956	1956	1956	1191
392	20240313	121600	1186492226	1956	1956	1956	1956	125
393	20240313	121500	1186247726	1956	1957	1957	1956	1034
394	20240313	121400	1184224859	1957	1957	1957	1957	7
395	20240313	121300	1184211160	1957	1957	1962	1957	1772
396	20240313	121200	1180743033	1955	1956	1956	1955	1059
397	20240313	121100	1178672563	1956	1955	1956	1955	109
398	20240313	121000	1178459464	1954	1955	1955	1954	412
399	20240313	120900	1177654007	1955	1954	1955	1954	9
400	20240313	120800	1177636416	1955	1955	1955	1955	761
401	20240313	120700	1176148661	1955	1954	1955	1954	56
402	20240313	120600	1176039187	1955	1955	1955	1955	1000
403	20240313	120500	1174084187	1955	1955	1955	1954	4855
404	20240313	120400	1164597455	1955	1955	1955	1955	760
405	20240313	120300	1163111655	1955	1955	1955	1955	537
406	20240313	120200	1162061820	1955	1955	1955	1954	901
407	20240313	120100	1160300369	1954	1955	1955	1954	809
408	20240313	120000	1158719378	1955	1956	1956	1955	679
409	20240313	115900	1157391671	1956	1956	1956	1956	3
410	20240313	115800	1157385803	1956	1955	1956	1955	1280
411	20240313	115700	1154882127	1955	1956	1956	1955	498
412	20240313	115600	1153908045	1956	1954	1956	1954	1413
413	20240313	115500	1151144243	1954	1954	1954	1954	14
414	20240313	115400	1151116887	1953	1954	1956	1953	8330
415	20240313	115300	1134842441	1956	1955	1956	1954	31211
416	20240313	115200	1073842710	1956	1956	1957	1955	414
417	20240313	115100	1073032920	1956	1956	1956	1956	1091
418	20240313	115000	1070898924	1955	1955	1956	1955	130
419	20240313	114900	1070644653	1955	1955	1955	1955	551
420	20240313	114800	1069567448	1955	1959	1960	1955	11009
421	20240313	114700	1048030488	1960	1960	1960	1958	4529
422	20240313	114600	1039157470	1961	1961	1961	1961	0
423	20240313	114500	1039157470	1961	1960	1961	1959	540
424	20240313	114400	1038099075	1959	1959	1960	1959	2241
425	20240313	114300	1033708790	1959	1960	1960	1959	760
426	20240313	114200	1032219399	1959	1959	1959	1959	440
427	20240313	114100	1031357439	1958	1959	1959	1958	60
428	20240313	114000	1031239907	1959	1959	1959	1959	1000
429	20240313	113900	1029280907	1958	1958	1958	1958	164
430	20240313	113800	1028959795	1958	1958	1958	1958	197
431	20240313	113700	1028574069	1958	1958	1958	1958	137
432	20240313	113600	1028305823	1957	1957	1959	1957	332
433	20240313	113500	1027656097	1957	1958	1958	1957	667
434	20240313	113400	1026350127	1958	1957	1958	1957	1102
435	20240313	113300	1024192419	1957	1957	1958	1956	1276
436	20240313	113200	1021696285	1957	1957	1957	1956	1385
437	20240313	113100	1018986843	1957	1956	1957	1956	784
438	20240313	113000	1017452960	1956	1957	1957	1956	1760
439	20240313	112900	1014009385	1958	1958	1958	1958	2093
440	20240313	112800	1009911291	1958	1959	1959	1957	118
441	20240313	112700	1009680232	1957	1957	1957	1957	489
442	20240313	112600	1008723259	1957	1957	1957	1957	1
443	20240313	112500	1008721302	1957	1959	1959	1957	1003
444	20240313	112400	1006758425	1957	1960	1960	1957	3362
445	20240313	112300	1000175269	1960	1960	1960	1958	57
446	20240313	112200	1000063557	1960	1958	1960	1958	158
447	20240313	112100	999753889	1958	1959	1959	1958	1003
448	20240313	112000	997789914	1960	1960	1960	1960	3679
449	20240313	111900	990579074	1960	1962	1962	1960	31
450	20240313	111800	990518283	1962	1961	1962	1961	1185
451	20240313	111700	988194061	1961	1961	1961	1961	111
452	20240313	111600	987976390	1961	1961	1961	1961	222
453	20240313	111500	987541048	1960	1959	1960	1959	6140
454	20240313	111400	975506895	1959	1959	1959	1959	205
455	20240313	111300	975105300	1959	1959	1959	1959	100
456	20240313	111200	974909400	1959	1959	1959	1959	622
457	20240313	111100	973690902	1959	1959	1959	1958	248
458	20240313	111000	973205100	1958	1958	1958	1958	35
459	20240313	110900	973136570	1958	1958	1958	1958	0
460	20240313	110800	973136570	1958	1958	1958	1958	0
461	20240313	110700	973136570	1958	1959	1959	1958	4094
462	20240313	110600	965120509	1959	1959	1959	1959	65
463	20240313	110500	964993174	1959	1959	1959	1959	25
464	20240313	110400	964944199	1959	1958	1959	1958	529
465	20240313	110300	963908405	1959	1959	1959	1958	1149
466	20240313	110200	961657694	1959	1959	1959	1959	155
467	20240313	110100	961354049	1959	1959	1959	1959	455
468	20240313	110000	960462704	1959	1958	1959	1958	601
469	20240313	105900	959285903	1958	1958	1958	1958	56
470	20240313	105800	959176255	1958	1958	1958	1958	1
471	20240313	105700	959174297	1958	1957	1958	1956	2734
472	20240313	105600	953824047	1957	1957	1957	1957	501
473	20240313	105500	952843590	1956	1957	1957	1956	5053
474	20240313	105400	942959921	1957	1957	1957	1957	2061
475	20240313	105300	938926544	1957	1958	1958	1957	1374
476	20240313	105200	936236929	1958	1958	1958	1958	100
477	20240313	105100	936041129	1958	1958	1958	1958	100
478	20240313	105000	935845329	1957	1957	1957	1957	250
479	20240313	104900	935356079	1957	1959	1959	1957	299
480	20240313	104800	934770450	1958	1958	1959	1958	4458
481	20240313	104700	926041685	1958	1958	1958	1958	670
482	20240313	104600	924729825	1958	1959	1960	1958	94
483	20240313	104500	924545590	1958	1960	1960	1958	4391
484	20240313	104400	915946295	1960	1960	1960	1960	740
485	20240313	104300	914495895	1960	1960	1965	1960	224
486	20240313	104200	914056227	1963	1958	1963	1958	1351
487	20240313	104100	911408217	1958	1958	1958	1958	1412
488	20240313	104000	908643521	1958	1958	1958	1958	833
489	20240313	103900	907012507	1958	1960	1960	1958	1343
490	20240313	103800	904381310	1959	1960	1960	1959	505
491	20240313	103700	903391512	1960	1961	1961	1960	915
492	20240313	103600	901597958	1960	1960	1961	1960	1383
493	20240313	103500	898887228	1960	1962	1963	1960	2976
494	20240313	103400	893049276	1962	1960	1962	1960	1893
495	20240313	103300	889338760	1958	1960	1960	1958	1092
496	20240313	103200	887199167	1960	1959	1960	1959	6711
497	20240313	103100	874045608	1957	1955	1957	1955	16113
498	20240313	103000	842514567	1957	1957	1957	1957	6
499	20240313	102900	842502825	1955	1955	1955	1955	121
500	20240313	102800	842266270	1957	1957	1957	1957	175
501	20240313	102700	841923795	1955	1955	1955	1955	6593
502	20240313	102600	829034480	1955	1955	1955	1954	3296
503	20240313	102500	822590801	1955	1955	1955	1954	2183
504	20240313	102400	818323387	1955	1956	1956	1955	1100
505	20240313	102300	816172474	1956	1956	1956	1956	241
506	20240313	102200	815701078	1956	1956	1956	1955	351
507	20240313	102100	815014594	1956	1956	1956	1956	1027
508	20240313	102000	813005782	1956	1956	1957	1954	1486
509	20240313	101900	810100086	1955	1956	1956	1955	2200
510	20240313	101800	805798868	1956	1956	1956	1955	1748
511	20240313	101700	802381375	1957	1956	1957	1955	111
512	20240313	101600	802164168	1955	1956	1956	1955	327
513	20240313	101500	801524704	1955	1955	1955	1955	0
514	20240313	101400	801524704	1955	1956	1956	1955	520
515	20240313	101300	800508095	1955	1955	1955	1955	0
516	20240313	101200	800508095	1955	1956	1956	1955	14965
517	20240313	101100	771238334	1956	1957	1957	1955	3545
518	20240313	101000	764305133	1959	1961	1961	1957	1053
519	20240313	100900	762242706	1959	1959	1959	1957	2817
520	20240313	100800	756726411	1959	1959	1960	1959	912
521	20240313	100700	754939682	1959	1959	1962	1955	17482
522	20240313	100600	720707529	1959	1959	1959	1959	154
523	20240313	100500	720405843	1959	1959	1961	1959	4
524	20240313	100400	720398005	1958	1957	1958	1955	8796
525	20240313	100300	703192474	1959	1960	1961	1957	8902
526	20240313	100200	685766223	1960	1961	1961	1958	5037
527	20240313	100100	675902411	1961	1958	1961	1958	1186
528	20240313	100000	673579926	1958	1960	1960	1958	2221
529	20240313	095900	669228421	1960	1960	1961	1960	481
530	20240313	095800	668285660	1959	1960	1960	1959	202
531	20240313	095700	667889829	1960	1960	1960	1960	285
532	20240313	095600	667331229	1960	1962	1962	1960	765
533	20240313	095500	665831213	1962	1962	1962	1962	29
534	20240313	095400	665774315	1960	1959	1962	1959	378
535	20240313	095300	665033735	1960	1960	1960	1959	2224
536	20240313	095200	660675763	1960	1957	1960	1957	5522
537	20240313	095100	649858249	1959	1957	1959	1957	58
538	20240313	095000	649744633	1959	1956	1959	1954	11393
539	20240313	094900	627471433	1957	1955	1957	1955	253
540	20240313	094800	626976812	1957	1955	1957	1955	2339
541	20240313	094700	622404059	1955	1958	1958	1955	1581
542	20240313	094600	619310435	1958	1959	1959	1956	3243
543	20240313	094500	612963226	1958	1959	1960	1958	1781
544	20240313	094400	609474266	1959	1961	1961	1959	2148
545	20240313	094300	605265784	1961	1959	1961	1959	145
546	20240313	094200	604981679	1959	1958	1959	1958	92
547	20240313	094100	604801487	1958	1959	1961	1957	32312
548	20240313	094000	541510845	1959	1958	1959	1958	725
549	20240313	093900	540090573	1958	1958	1959	1957	3302
550	20240313	093800	533628236	1958	1958	1958	1957	1395
551	20240313	093700	530897953	1958	1954	1960	1954	1285
552	20240313	093600	528385372	1960	1953	1960	1952	8469
553	20240313	093500	511844892	1953	1953	1953	1951	565
554	20240313	093400	510741492	1953	1954	1954	1950	29802
555	20240313	093300	452591213	1954	1958	1958	1954	15973
556	20240313	093200	421362995	1955	1961	1961	1955	19446
557	20240313	093100	383310732	1961	1964	1964	1961	757
558	20240313	093000	381826238	1960	1965	1965	1958	11020
559	20240313	092900	360204721	1965	1965	1967	1965	1663
560	20240313	092800	356936404	1966	1966	1966	1965	794
561	20240313	092700	355375430	1965	1965	1965	1965	1291
562	20240313	092600	352838615	1964	1959	1964	1957	14609
563	20240313	092500	324215681	1960	1962	1962	1959	8650
564	20240313	092400	307257454	1963	1966	1966	1963	5662
565	20240313	092300	296132699	1967	1968	1968	1967	1887
566	20240313	092200	292420920	1968	1969	1969	1968	393
567	20240313	092100	291647479	1969	1968	1969	1968	1820
568	20240313	092000	288065014	1969	1970	1971	1967	18427
569	20240313	091900	251769995	1970	1975	1977	1970	11350
570	20240313	091800	229390707	1975	1978	1978	1975	5962
571	20240313	091700	217604578	1978	1976	1978	1976	3883
572	20240313	091600	209924457	1977	1976	1977	1976	1460
573	20240313	091500	207039037	1976	1975	1976	1973	581
574	20240313	091400	205892067	1973	1975	1975	1973	2176
575	20240313	091300	201597181	1975	1978	1979	1974	3864
576	20240313	091200	193959518	1978	1980	1980	1978	5736
577	20240313	091100	182608063	1979	1983	1983	1979	21316
578	20240313	091000	140363937	1983	1984	1984	1983	2873
579	20240313	090900	134665128	1984	1983	1984	1982	5949
580	20240313	090800	122865740	1982	1981	1982	1981	3965
581	20240313	090700	115007261	1981	1978	1981	1978	6568
582	20240313	090600	102004675	1978	1978	1979	1978	1716
583	20240313	090500	98610426	1978	1979	1980	1977	2944
584	20240313	090400	92786242	1979	1977	1982	1977	10126
585	20240313	090300	72730853	1977	1974	1978	1974	3857
586	20240313	090200	65116124	1980	1981	1981	1974	1306
587	20240313	090100	62537691	1981	1979	1981	1974	2732
588	20240313	090000	57129284	1979	1973	1979	1973	28603