KissMeData/008350/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	185000	1227093428	1949	1949	1949	1949	20991
3	20240321	184900	1227093428	1949	1949	1949	1949	0
4	20240321	184800	1227093428	1949	1949	1949	1949	0
5	20240321	184700	1227093428	1949	1949	1949	1949	0
6	20240321	184600	1227093428	1949	1949	1949	1949	0
7	20240321	184500	1227093428	1949	1949	1949	1949	0
8	20240321	184400	1227093428	1949	1949	1949	1949	0
9	20240321	184300	1227093428	1949	1949	1949	1949	0
10	20240321	184200	1227093428	1949	1949	1949	1949	0
11	20240321	184100	1227093428	1949	1949	1949	1949	0
12	20240321	184000	1227093428	1949	1949	1949	1949	0
13	20240321	183900	1227093428	1949	1949	1949	1949	0
14	20240321	183800	1227093428	1949	1949	1949	1949	0
15	20240321	183700	1227093428	1949	1949	1949	1949	0
16	20240321	183600	1227093428	1949	1949	1949	1949	0
17	20240321	183500	1227093428	1949	1949	1949	1949	0
18	20240321	183400	1227093428	1949	1949	1949	1949	0
19	20240321	183300	1227093428	1949	1949	1949	1949	0
20	20240321	183200	1227093428	1949	1949	1949	1949	0
21	20240321	183100	1227093428	1949	1949	1949	1949	0
22	20240321	183000	1227093428	1949	1949	1949	1949	0
23	20240321	182900	1227093428	1949	1949	1949	1949	0
24	20240321	182800	1227093428	1949	1949	1949	1949	0
25	20240321	182700	1227093428	1949	1949	1949	1949	0
26	20240321	182600	1227093428	1949	1949	1949	1949	0
27	20240321	182500	1227093428	1949	1949	1949	1949	0
28	20240321	182400	1227093428	1949	1949	1949	1949	0
29	20240321	182300	1227093428	1949	1949	1949	1949	0
30	20240321	182200	1227093428	1949	1949	1949	1949	0
31	20240321	182100	1227093428	1949	1949	1949	1949	0
32	20240321	182000	1227093428	1949	1949	1949	1949	20991
33	20240321	181900	1227093428	1949	1949	1949	1949	0
34	20240321	181800	1227093428	1949	1949	1949	1949	0
35	20240321	181700	1227093428	1949	1949	1949	1949	0
36	20240321	181600	1227093428	1949	1949	1949	1949	0
37	20240321	181500	1227093428	1949	1949	1949	1949	0
38	20240321	181400	1227093428	1949	1949	1949	1949	0
39	20240321	181300	1227093428	1949	1949	1949	1949	0
40	20240321	181200	1227093428	1949	1949	1949	1949	0
41	20240321	181100	1227093428	1949	1949	1949	1949	0
42	20240321	181000	1227093428	1949	1949	1949	1949	0
43	20240321	180900	1227093428	1949	1949	1949	1949	0
44	20240321	180800	1227093428	1949	1949	1949	1949	0
45	20240321	180700	1227093428	1949	1949	1949	1949	0
46	20240321	180600	1227093428	1949	1949	1949	1949	0
47	20240321	180500	1227093428	1949	1949	1949	1949	0
48	20240321	180400	1227093428	1949	1949	1949	1949	0
49	20240321	180300	1227093428	1949	1949	1949	1949	0
50	20240321	180200	1227093428	1949	1949	1949	1949	0
51	20240321	180100	1227093428	1949	1949	1949	1949	0
52	20240321	180000	1227093428	1949	1949	1949	1949	0
53	20240321	175900	1227093428	1949	1949	1949	1949	0
54	20240321	175800	1227093428	1949	1949	1949	1949	0
55	20240321	175700	1227093428	1949	1949	1949	1949	0
56	20240321	175600	1227093428	1949	1949	1949	1949	0
57	20240321	175500	1227093428	1949	1949	1949	1949	0
58	20240321	175400	1227093428	1949	1949	1949	1949	0
59	20240321	175300	1227093428	1949	1949	1949	1949	0
60	20240321	175200	1227093428	1949	1949	1949	1949	0
61	20240321	175100	1227093428	1949	1949	1949	1949	0
62	20240321	175000	1227093428	1949	1949	1949	1949	20991
63	20240321	174900	1227093428	1949	1949	1949	1949	0
64	20240321	174800	1227093428	1949	1949	1949	1949	0
65	20240321	174700	1227093428	1949	1949	1949	1949	0
66	20240321	174600	1227093428	1949	1949	1949	1949	0
67	20240321	174500	1227093428	1949	1949	1949	1949	0
68	20240321	174400	1227093428	1949	1949	1949	1949	0
69	20240321	174300	1227093428	1949	1949	1949	1949	0
70	20240321	174200	1227093428	1949	1949	1949	1949	0
71	20240321	174100	1227093428	1949	1949	1949	1949	0
72	20240321	174000	1227093428	1949	1949	1949	1949	0
73	20240321	173900	1227093428	1949	1949	1949	1949	0
74	20240321	173800	1227093428	1949	1949	1949	1949	0
75	20240321	173700	1227093428	1949	1949	1949	1949	0
76	20240321	173600	1227093428	1949	1949	1949	1949	0
77	20240321	173500	1227093428	1949	1949	1949	1949	0
78	20240321	173400	1227093428	1949	1949	1949	1949	0
79	20240321	173300	1227093428	1949	1949	1949	1949	0
80	20240321	173200	1227093428	1949	1949	1949	1949	0
81	20240321	173100	1227093428	1949	1949	1949	1949	0
82	20240321	173000	1227093428	1949	1949	1949	1949	0
83	20240321	172900	1227093428	1949	1949	1949	1949	0
84	20240321	172800	1227093428	1949	1949	1949	1949	0
85	20240321	172700	1227093428	1949	1949	1949	1949	0
86	20240321	172600	1227093428	1949	1949	1949	1949	0
87	20240321	172500	1227093428	1949	1949	1949	1949	0
88	20240321	172400	1227093428	1949	1949	1949	1949	0
89	20240321	172300	1227093428	1949	1949	1949	1949	0
90	20240321	172200	1227093428	1949	1949	1949	1949	0
91	20240321	172100	1227093428	1949	1949	1949	1949	0
92	20240321	172000	1227093428	1949	1949	1949	1949	20991
93	20240321	171900	1227093428	1949	1949	1949	1949	0
94	20240321	171800	1227093428	1949	1949	1949	1949	0
95	20240321	171700	1227093428	1949	1949	1949	1949	0
96	20240321	171600	1227093428	1949	1949	1949	1949	0
97	20240321	171500	1227093428	1949	1949	1949	1949	0
98	20240321	171400	1227093428	1949	1949	1949	1949	0
99	20240321	171300	1227093428	1949	1949	1949	1949	0
100	20240321	171200	1227093428	1949	1949	1949	1949	0
101	20240321	171100	1227093428	1949	1949	1949	1949	0
102	20240321	171000	1227093428	1949	1949	1949	1949	0
103	20240321	170900	1227093428	1949	1949	1949	1949	0
104	20240321	170800	1227093428	1949	1949	1949	1949	0
105	20240321	170700	1227093428	1949	1949	1949	1949	0
106	20240321	170600	1227093428	1949	1949	1949	1949	0
107	20240321	170500	1227093428	1949	1949	1949	1949	0
108	20240321	170400	1227093428	1949	1949	1949	1949	0
109	20240321	170300	1227093428	1949	1949	1949	1949	0
110	20240321	170200	1227093428	1949	1949	1949	1949	0
111	20240321	170100	1227093428	1949	1949	1949	1949	0
112	20240321	170000	1227093428	1949	1949	1949	1949	0
113	20240321	165900	1227093428	1949	1949	1949	1949	0
114	20240321	165800	1227093428	1949	1949	1949	1949	0
115	20240321	165700	1227093428	1949	1949	1949	1949	0
116	20240321	165600	1227093428	1949	1949	1949	1949	0
117	20240321	165500	1227093428	1949	1949	1949	1949	0
118	20240321	165400	1227093428	1949	1949	1949	1949	0
119	20240321	165300	1227093428	1949	1949	1949	1949	0
120	20240321	165200	1227093428	1949	1949	1949	1949	0
121	20240321	165100	1227093428	1949	1949	1949	1949	0
122	20240321	165000	1227093428	1949	1949	1949	1949	20991
123	20240321	164900	1227093428	1949	1949	1949	1949	0
124	20240321	164800	1227093428	1949	1949	1949	1949	0
125	20240321	164700	1227093428	1949	1949	1949	1949	0
126	20240321	164600	1227093428	1949	1949	1949	1949	0
127	20240321	164500	1227093428	1949	1949	1949	1949	0
128	20240321	164400	1227093428	1949	1949	1949	1949	0
129	20240321	164300	1227093428	1949	1949	1949	1949	0
130	20240321	164200	1227093428	1949	1949	1949	1949	0
131	20240321	164100	1227093428	1949	1949	1949	1949	0
132	20240321	164000	1227093428	1949	1949	1949	1949	0
133	20240321	163900	1227093428	1949	1949	1949	1949	0
134	20240321	163800	1227093428	1949	1949	1949	1949	0
135	20240321	163700	1227093428	1949	1949	1949	1949	0
136	20240321	163600	1227093428	1949	1949	1949	1949	0
137	20240321	163500	1227093428	1949	1949	1949	1949	0
138	20240321	163400	1227093428	1949	1949	1949	1949	0
139	20240321	163300	1227093428	1949	1949	1949	1949	0
140	20240321	163200	1227093428	1949	1949	1949	1949	0
141	20240321	163100	1227093428	1949	1949	1949	1949	0
142	20240321	163000	1227093428	1949	1949	1949	1949	0
143	20240321	162900	1227093428	1949	1949	1949	1949	0
144	20240321	162800	1227093428	1949	1949	1949	1949	0
145	20240321	162700	1227093428	1949	1949	1949	1949	0
146	20240321	162600	1227093428	1949	1949	1949	1949	0
147	20240321	162500	1227093428	1949	1949	1949	1949	0
148	20240321	162400	1227093428	1949	1949	1949	1949	0
149	20240321	162300	1227093428	1949	1949	1949	1949	0
150	20240321	162200	1227093428	1949	1949	1949	1949	0
151	20240321	162100	1227093428	1949	1949	1949	1949	0
152	20240321	162000	1227093428	1949	1949	1949	1949	20991
153	20240321	161900	1227093428	1949	1949	1949	1949	0
154	20240321	161800	1227093428	1949	1949	1949	1949	0
155	20240321	161700	1227093428	1949	1949	1949	1949	0
156	20240321	161600	1227093428	1949	1949	1949	1949	0
157	20240321	161500	1227093428	1949	1949	1949	1949	0
158	20240321	161400	1227093428	1949	1949	1949	1949	0
159	20240321	161300	1227093428	1949	1949	1949	1949	0
160	20240321	161200	1227093428	1949	1949	1949	1949	0
161	20240321	161100	1227093428	1949	1949	1949	1949	0
162	20240321	161000	1227093428	1949	1949	1949	1949	0
163	20240321	160900	1227093428	1949	1949	1949	1949	0
164	20240321	160800	1227093428	1949	1949	1949	1949	0
165	20240321	160700	1227093428	1949	1949	1949	1949	0
166	20240321	160600	1227093428	1949	1949	1949	1949	0
167	20240321	160500	1227093428	1949	1949	1949	1949	0
168	20240321	160400	1227093428	1949	1949	1949	1949	0
169	20240321	160300	1227093428	1949	1949	1949	1949	0
170	20240321	160200	1227093428	1949	1949	1949	1949	0
171	20240321	160100	1227093428	1949	1949	1949	1949	0
172	20240321	160000	1227093428	1949	1949	1949	1949	0
173	20240321	155900	1227093428	1949	1949	1949	1949	0
174	20240321	155800	1227093428	1949	1949	1949	1949	0
175	20240321	155700	1227093428	1949	1949	1949	1949	0
176	20240321	155600	1227093428	1949	1949	1949	1949	0
177	20240321	155500	1227093428	1949	1949	1949	1949	0
178	20240321	155400	1227093428	1949	1949	1949	1949	0
179	20240321	155300	1227093428	1949	1949	1949	1949	0
180	20240321	155200	1227093428	1949	1949	1949	1949	0
181	20240321	155100	1227093428	1949	1949	1949	1949	0
182	20240321	155000	1227093428	1949	1949	1949	1949	20991
183	20240321	154900	1227093428	1949	1949	1949	1949	0
184	20240321	154800	1227093428	1949	1949	1949	1949	0
185	20240321	154700	1227093428	1949	1949	1949	1949	0
186	20240321	154600	1227093428	1949	1949	1949	1949	0
187	20240321	154500	1227093428	1949	1949	1949	1949	0
188	20240321	154400	1227093428	1949	1949	1949	1949	0
189	20240321	154300	1227093428	1949	1949	1949	1949	0
190	20240321	154200	1227093428	1949	1949	1949	1949	0
191	20240321	154100	1227093428	1949	1949	1949	1949	0
192	20240321	154000	1227093428	1949	1949	1949	1949	0
193	20240321	153900	1227093428	1949	1949	1949	1949	0
194	20240321	153800	1227093428	1949	1949	1949	1949	0
195	20240321	153700	1227093428	1949	1949	1949	1949	0
196	20240321	153600	1227093428	1949	1949	1949	1949	0
197	20240321	153500	1227093428	1949	1949	1949	1949	0
198	20240321	153400	1227093428	1949	1949	1949	1949	0
199	20240321	153300	1227093428	1949	1949	1949	1949	0
200	20240321	153200	1227093428	1949	1949	1949	1949	0
201	20240321	153100	1227093428	1949	1949	1949	1949	0
202	20240321	153000	1227093428	1949	1949	1949	1949	20991
203	20240321	152900	1186181969	1943	1943	1943	1943	0
204	20240321	152800	1186181969	1943	1943	1943	1943	0
205	20240321	152700	1186181969	1943	1943	1943	1943	0
206	20240321	152600	1186181969	1943	1943	1943	1943	0
207	20240321	152500	1186181969	1943	1943	1943	1943	0
208	20240321	152400	1186181969	1943	1943	1943	1943	0
209	20240321	152300	1186181969	1943	1943	1943	1943	0
210	20240321	152200	1186181969	1943	1943	1943	1943	0
211	20240321	152100	1186181969	1943	1943	1943	1943	0
212	20240321	152000	1186181969	1943	1943	1943	1943	0
213	20240321	151900	1186181969	1943	1946	1947	1943	21003
214	20240321	151800	1145349426	1947	1947	1947	1947	120
215	20240321	151700	1145115786	1947	1947	1947	1946	179
216	20240321	151600	1144767348	1946	1946	1947	1946	304
217	20240321	151500	1144175648	1947	1946	1947	1946	1365
218	20240321	151400	1141519355	1947	1947	1947	1946	474
219	20240321	151300	1140596946	1947	1947	1947	1946	973
220	20240321	151200	1138702665	1947	1947	1947	1947	108
221	20240321	151100	1138492389	1946	1947	1947	1946	574
222	20240321	151000	1137375275	1947	1946	1947	1946	409
223	20240321	150900	1136579360	1946	1946	1946	1946	113
224	20240321	150800	1136359462	1946	1946	1946	1946	128
225	20240321	150700	1136110374	1946	1946	1946	1945	611
226	20240321	150600	1134921962	1945	1945	1945	1945	0
227	20240321	150500	1134921962	1945	1944	1946	1944	5398
228	20240321	150400	1124418262	1946	1946	1946	1944	938
229	20240321	150300	1122594165	1945	1945	1946	1945	5398
230	20240321	150200	1112090054	1945	1945	1946	1945	226
231	20240321	150100	1111650468	1945	1946	1946	1945	112
232	20240321	150000	1111432627	1946	1945	1946	1945	268
233	20240321	145900	1110911366	1946	1946	1946	1945	123
234	20240321	145800	1110672120	1946	1946	1946	1946	200
235	20240321	145700	1110282920	1946	1946	1946	1946	200
236	20240321	145600	1109893720	1946	1946	1946	1946	0
237	20240321	145500	1109893720	1946	1946	1946	1945	1087
238	20240321	145400	1107779399	1946	1945	1946	1945	4223
239	20240321	145300	1099561663	1945	1945	1945	1945	281
240	20240321	145200	1099015118	1946	1945	1946	1945	525
241	20240321	145100	1097993991	1945	1945	1945	1945	106
242	20240321	145000	1097787821	1945	1947	1947	1945	703
243	20240321	144900	1096419380	1947	1947	1947	1947	2
244	20240321	144800	1096415486	1946	1946	1946	1946	0
245	20240321	144700	1096415486	1946	1946	1946	1946	113
246	20240321	144600	1096195588	1947	1946	1947	1946	1169
247	20240321	144500	1093919714	1947	1946	1947	1946	4068
248	20240321	144400	1086003385	1946	1946	1947	1946	194
249	20240321	144300	1085625856	1946	1946	1947	1946	212
250	20240321	144200	1085213303	1947	1946	1947	1946	112
251	20240321	144100	1084995350	1946	1947	1947	1946	13765
252	20240321	144000	1058203646	1947	1947	1947	1947	1
253	20240321	143900	1058201699	1947	1946	1947	1946	1610
254	20240321	143800	1055068529	1946	1946	1946	1946	152
255	20240321	143700	1054772737	1947	1947	1947	1947	12360
256	20240321	143600	1030707817	1947	1947	1947	1947	1000
257	20240321	143500	1028760817	1949	1948	1949	1947	7890
258	20240321	143400	1013393708	1948	1949	1949	1948	36
259	20240321	143300	1013323561	1949	1948	1949	1948	604
260	20240321	143200	1012146665	1948	1948	1948	1948	28
261	20240321	143100	1012092121	1948	1948	1948	1948	0
262	20240321	143000	1012092121	1948	1949	1949	1948	573
263	20240321	142900	1010975345	1950	1950	1950	1950	21
264	20240321	142800	1010934395	1949	1948	1949	1948	165
265	20240321	142700	1010612952	1948	1948	1949	1948	112
266	20240321	142600	1010394773	1949	1948	1949	1948	73
267	20240321	142500	1010252568	1949	1949	1950	1949	6782
268	20240321	142400	997034449	1950	1950	1950	1950	5687
269	20240321	142300	985944799	1950	1951	1951	1950	8
270	20240321	142200	985929198	1950	1950	1950	1950	7
271	20240321	142100	985915548	1950	1951	1952	1950	3695
272	20240321	142000	978704786	1950	1950	1950	1950	7
273	20240321	141900	978691136	1951	1951	1951	1950	3774
274	20240321	141800	971328066	1951	1951	1951	1951	620
275	20240321	141700	970118446	1951	1951	1952	1951	50
276	20240321	141600	970020895	1951	1951	1951	1951	109
277	20240321	141500	969808236	1952	1952	1952	1951	117
278	20240321	141400	969579952	1952	1951	1952	1951	11
279	20240321	141300	969558484	1951	1951	1951	1951	7
280	20240321	141200	969544827	1951	1951	1951	1951	244
281	20240321	141100	969068783	1951	1952	1952	1951	48
282	20240321	141000	968975090	1952	1952	1952	1952	5
283	20240321	140900	968965330	1952	1952	1953	1952	18
284	20240321	140800	968930184	1951	1951	1953	1951	508
285	20240321	140700	967938076	1953	1951	1953	1951	85
286	20240321	140600	967772127	1950	1950	1950	1950	7
287	20240321	140500	967758477	1950	1950	1953	1950	2007
288	20240321	140400	963839465	1951	1950	1951	1950	154
289	20240321	140300	963539015	1950	1950	1951	1950	126
290	20240321	140200	963293215	1950	1950	1950	1950	45
291	20240321	140100	963205465	1952	1951	1952	1950	4701
292	20240321	140000	954037727	1950	1950	1950	1950	7
293	20240321	135900	954024077	1950	1950	1950	1950	8
294	20240321	135800	954008477	1951	1950	1951	1950	5
295	20240321	135700	953998725	1950	1951	1951	1950	570
296	20240321	135600	952886761	1951	1951	1951	1951	4
297	20240321	135500	952878957	1951	1951	1951	1951	7
298	20240321	135400	952865300	1951	1952	1952	1951	1204
299	20240321	135300	950516096	1952	1952	1952	1951	32
300	20240321	135200	950453662	1951	1951	1951	1951	994
301	20240321	135100	948514368	1951	1951	1951	1951	200
302	20240321	135000	948124168	1951	1951	1951	1951	1033
303	20240321	134900	946108785	1951	1951	1952	1951	218
304	20240321	134800	945683466	1952	1952	1952	1952	0
305	20240321	134700	945683466	1952	1952	1952	1952	1
306	20240321	134600	945681514	1950	1950	1950	1950	255
307	20240321	134500	945184264	1950	1950	1950	1950	479
308	20240321	134400	944250214	1952	1952	1952	1950	832
309	20240321	134300	942627202	1952	1952	1952	1952	0
310	20240321	134200	942627202	1952	1952	1952	1952	0
311	20240321	134100	942627202	1952	1952	1952	1952	200
312	20240321	134000	942236802	1952	1952	1952	1952	1
313	20240321	133900	942234850	1951	1951	1951	1951	1
314	20240321	133800	942232899	1951	1950	1951	1950	158
315	20240321	133700	941924654	1950	1951	1951	1950	1298
316	20240321	133600	939393533	1952	1952	1952	1952	0
317	20240321	133500	939393533	1952	1951	1952	1951	209
318	20240321	133400	938985712	1951	1951	1951	1951	5
319	20240321	133300	938975957	1951	1953	1953	1951	8342
320	20240321	133200	922699066	1952	1952	1952	1952	100
321	20240321	133100	922503866	1952	1953	1953	1952	1100
322	20240321	133000	920355666	1953	1953	1953	1953	109
323	20240321	132900	920142789	1953	1953	1953	1953	1
324	20240321	132800	920140836	1952	1952	1952	1952	13
325	20240321	132700	920115460	1952	1952	1953	1952	98
326	20240321	132600	919924086	1953	1952	1953	1952	6457
327	20240321	132500	907316854	1952	1952	1952	1952	11
328	20240321	132400	907295382	1952	1952	1952	1952	1791
329	20240321	132300	903799350	1952	1952	1952	1952	1238
330	20240321	132200	901382774	1952	1952	1952	1952	100
331	20240321	132100	901187574	1952	1952	1952	1952	1324
332	20240321	132000	898603126	1952	1952	1952	1952	53
333	20240321	131900	898499670	1952	1951	1952	1951	1874
334	20240321	131800	894843485	1951	1952	1952	1951	1008
335	20240321	131700	892875877	1951	1951	1951	1951	613
336	20240321	131600	891679914	1951	1951	1951	1951	0
337	20240321	131500	891679914	1951	1951	1951	1951	42
338	20240321	131400	891597972	1952	1952	1952	1952	204
339	20240321	131300	891199764	1951	1951	1951	1951	0
340	20240321	131200	891199764	1951	1951	1951	1951	400
341	20240321	131100	890419364	1951	1951	1951	1951	105
342	20240321	131000	890214509	1951	1951	1951	1951	1661
343	20240321	130900	886973898	1950	1950	1950	1950	40
344	20240321	130800	886895898	1951	1951	1951	1951	90
345	20240321	130700	886720308	1950	1951	1951	1950	45
346	20240321	130600	886632528	1951	1951	1951	1951	4330
347	20240321	130500	878184698	1951	1952	1952	1951	1331
348	20240321	130400	875587907	1952	1952	1952	1952	0
349	20240321	130300	875587907	1952	1952	1952	1952	2
350	20240321	130200	875584003	1951	1951	1951	1951	1
351	20240321	130100	875582052	1951	1951	1951	1951	76
352	20240321	130000	875433776	1952	1952	1952	1952	750
353	20240321	125900	873969776	1952	1951	1952	1951	502
354	20240321	125800	872989873	1952	1952	1952	1952	0
355	20240321	125700	872989873	1952	1951	1952	1950	1035
356	20240321	125600	870969582	1951	1951	1951	1951	201
357	20240321	125500	870577431	1951	1951	1952	1951	2906
358	20240321	125400	864907823	1952	1951	1952	1951	1250
359	20240321	125300	862469066	1951	1951	1951	1951	100
360	20240321	125200	862273966	1952	1952	1952	1951	138
361	20240321	125100	862004720	1952	1952	1952	1952	15
362	20240321	125000	861975440	1952	1952	1952	1952	48
363	20240321	124900	861881744	1952	1952	1952	1952	45
364	20240321	124800	861793904	1952	1952	1952	1952	21
365	20240321	124700	861752912	1952	1952	1952	1952	809
366	20240321	124600	860173744	1953	1953	1953	1953	0
367	20240321	124500	860173744	1953	1953	1953	1953	0
368	20240321	124400	860173744	1953	1953	1953	1953	0
369	20240321	124300	860173744	1953	1953	1953	1953	20
370	20240321	124200	860134684	1953	1953	1953	1953	27
371	20240321	124100	860081953	1954	1953	1954	1953	1200
372	20240321	124000	857737353	1954	1952	1954	1952	1637
373	20240321	123900	854540654	1952	1952	1952	1952	1
374	20240321	123800	854538702	1951	1952	1952	1951	617
375	20240321	123700	853334329	1952	1952	1952	1952	700
376	20240321	123600	851967929	1952	1952	1952	1952	1021
377	20240321	123500	849974937	1952	1952	1952	1952	0
378	20240321	123400	849974937	1952	1952	1952	1952	55
379	20240321	123300	849867577	1952	1952	1952	1952	16
380	20240321	123200	849836345	1952	1952	1952	1952	60
381	20240321	123100	849719225	1952	1952	1952	1952	230
382	20240321	123000	849270265	1952	1952	1952	1952	124
383	20240321	122900	849028217	1952	1952	1952	1952	0
384	20240321	122800	849028217	1952	1952	1952	1952	150
385	20240321	122700	848735417	1952	1952	1952	1951	12
386	20240321	122600	848711995	1952	1952	1952	1952	10
387	20240321	122500	848692475	1952	1952	1952	1952	2
388	20240321	122400	848688571	1952	1951	1952	1951	30
389	20240321	122300	848630031	1952	1952	1952	1952	387
390	20240321	122200	847874607	1951	1951	1951	1950	1882
391	20240321	122100	844202826	1951	1951	1951	1951	274
392	20240321	122000	843668252	1951	1951	1951	1951	0
393	20240321	121900	843668252	1951	1951	1951	1951	133
394	20240321	121800	843408769	1951	1951	1951	1951	8
395	20240321	121700	843393161	1951	1951	1951	1951	832
396	20240321	121600	841769929	1950	1950	1950	1950	0
397	20240321	121500	841769929	1950	1950	1950	1950	1
398	20240321	121400	841767979	1950	1950	1950	1950	705
399	20240321	121300	840393229	1951	1951	1951	1951	501
400	20240321	121200	839415778	1951	1951	1951	1951	23
401	20240321	121100	839370905	1951	1951	1951	1951	0
402	20240321	121000	839370905	1951	1951	1951	1951	1506
403	20240321	120900	836432699	1951	1951	1951	1951	1
404	20240321	120800	836430748	1949	1951	1951	1949	730
405	20240321	120700	835007932	1950	1950	1950	1949	1250
406	20240321	120600	832570447	1950	1950	1950	1950	345
407	20240321	120500	831897697	1949	1950	1950	1949	50
408	20240321	120400	831800227	1949	1949	1949	1949	1294
409	20240321	120300	829278221	1949	1949	1949	1949	3200
410	20240321	120200	823041421	1949	1949	1950	1949	1502
411	20240321	120100	820114022	1950	1950	1950	1950	5
412	20240321	120000	820104272	1950	1950	1950	1950	65
413	20240321	115900	819977522	1950	1950	1950	1950	100
414	20240321	115800	819782522	1950	1950	1950	1950	5
415	20240321	115700	819772772	1950	1950	1950	1949	6
416	20240321	115600	819761074	1950	1950	1950	1950	0
417	20240321	115500	819761074	1950	1950	1950	1950	900
418	20240321	115400	818006074	1950	1950	1950	1950	590
419	20240321	115300	816855574	1950	1950	1950	1950	1353
420	20240321	115200	814217224	1950	1950	1950	1950	540
421	20240321	115100	813164224	1950	1950	1950	1950	1566
422	20240321	115000	810110524	1950	1950	1950	1950	217
423	20240321	114900	809687374	1950	1950	1950	1950	903
424	20240321	114800	807926524	1950	1950	1950	1950	509
425	20240321	114700	806933974	1950	1950	1950	1950	1020
426	20240321	114600	804944974	1950	1950	1950	1950	715
427	20240321	114500	803550724	1950	1950	1950	1950	1544
428	20240321	114400	800539924	1950	1950	1950	1950	547
429	20240321	114300	799473274	1951	1951	1951	1951	0
430	20240321	114200	799473274	1951	1951	1951	1951	119
431	20240321	114100	799241105	1951	1952	1952	1951	1154
432	20240321	114000	796989600	1952	1953	1953	1952	2950
433	20240321	113900	791229659	1952	1952	1952	1952	416
434	20240321	113800	790417627	1951	1951	1951	1951	49
435	20240321	113700	790322028	1952	1953	1953	1952	123
436	20240321	113600	790081921	1953	1953	1953	1953	122
437	20240321	113500	789843655	1953	1953	1953	1953	1
438	20240321	113400	789841702	1950	1950	1950	1950	0
439	20240321	113300	789841702	1950	1950	1950	1950	0
440	20240321	113200	789841702	1950	1950	1950	1950	388
441	20240321	113100	789085102	1950	1950	1950	1950	301
442	20240321	113000	788498152	1950	1950	1950	1950	579
443	20240321	112900	787369102	1950	1952	1952	1950	3409
444	20240321	112800	780720728	1952	1952	1952	1952	0
445	20240321	112700	780720728	1952	1952	1952	1952	0
446	20240321	112600	780720728	1952	1952	1952	1952	115
447	20240321	112500	780496248	1952	1952	1952	1952	12
448	20240321	112400	780472824	1952	1952	1952	1952	1
449	20240321	112300	780470872	1951	1951	1951	1950	3143
450	20240321	112200	774341172	1952	1952	1952	1952	0
451	20240321	112100	774341172	1952	1952	1952	1952	150
452	20240321	112000	774048372	1953	1953	1953	1953	152
453	20240321	111900	773751516	1953	1953	1953	1953	0
454	20240321	111800	773751516	1953	1953	1953	1953	0
455	20240321	111700	773751516	1953	1953	1953	1953	100
456	20240321	111600	773556216	1953	1952	1953	1952	83
457	20240321	111500	773394199	1953	1953	1953	1953	0
458	20240321	111400	773394199	1953	1953	1953	1953	0
459	20240321	111300	773394199	1953	1953	1953	1953	1700
460	20240321	111200	770074099	1953	1953	1953	1953	50
461	20240321	111100	769976449	1953	1953	1953	1953	1
462	20240321	111000	769974496	1953	1954	1954	1953	22
463	20240321	110900	769931510	1951	1951	1951	1951	445
464	20240321	110800	769063315	1951	1953	1953	1951	5405
465	20240321	110700	758515592	1952	1952	1952	1951	1615
466	20240321	110600	755364606	1952	1954	1954	1952	6
467	20240321	110500	755352889	1951	1951	1951	1951	1929
468	20240321	110400	751589410	1951	1951	1951	1951	4159
469	20240321	110300	743475201	1951	1951	1951	1951	1243
470	20240321	110200	741050108	1951	1951	1951	1951	0
471	20240321	110100	741050108	1951	1951	1951	1951	0
472	20240321	110000	741050108	1951	1951	1951	1951	0
473	20240321	105900	741050108	1951	1950	1951	1949	687
474	20240321	105800	739710512	1950	1950	1950	1950	5
475	20240321	105700	739700762	1949	1949	1949	1949	200
476	20240321	105600	739310962	1950	1951	1951	1950	4871
477	20240321	105500	729812502	1951	1951	1951	1950	2260
478	20240321	105400	725405484	1949	1950	1950	1949	1309
479	20240321	105300	722854143	1949	1949	1949	1949	100
480	20240321	105200	722659243	1949	1951	1951	1949	6250
481	20240321	105100	710471920	1951	1952	1952	1951	52
482	20240321	105000	710370418	1950	1953	1953	1950	2235
483	20240321	104900	706010353	1954	1953	1954	1953	706
484	20240321	104800	704631435	1953	1954	1954	1953	232
485	20240321	104700	704178139	1953	1954	1954	1953	41
486	20240321	104600	704098027	1955	1954	1955	1954	498
487	20240321	104500	703124838	1954	1953	1955	1953	924
488	20240321	104400	701319345	1953	1954	1954	1953	1005
489	20240321	104300	699355577	1954	1951	1954	1951	5887
490	20240321	104200	687862217	1950	1950	1950	1950	445
491	20240321	104100	686994467	1950	1950	1950	1950	156
492	20240321	104000	686690267	1950	1950	1950	1950	5
493	20240321	103900	686680517	1949	1949	1949	1949	0
494	20240321	103800	686680517	1949	1949	1949	1949	500
495	20240321	103700	685706017	1949	1950	1950	1949	2172
496	20240321	103600	681470682	1950	1950	1950	1950	224
497	20240321	103500	681033882	1950	1950	1950	1950	1578
498	20240321	103400	677956782	1950	1950	1950	1950	584
499	20240321	103300	676817982	1950	1949	1950	1949	188
500	20240321	103200	676451483	1950	1950	1950	1949	1751
501	20240321	103100	673038556	1950	1950	1950	1950	660
502	20240321	103000	671751556	1950	1950	1950	1950	236
503	20240321	102900	671291356	1950	1950	1950	1950	204
504	20240321	102800	670893556	1950	1950	1950	1950	2424
505	20240321	102700	666166756	1950	1950	1950	1950	5
506	20240321	102600	666157006	1949	1949	1949	1949	28
507	20240321	102500	666102434	1949	1950	1950	1949	747
508	20240321	102400	664646034	1949	1949	1949	1949	0
509	20240321	102300	664646034	1949	1949	1949	1949	300
510	20240321	102200	664061334	1950	1949	1950	1949	101
511	20240321	102100	663864385	1949	1949	1950	1949	5510
512	20240321	102000	653125390	1949	1949	1949	1949	14756
513	20240321	101900	624365946	1949	1949	1950	1949	12773
514	20240321	101800	599471364	1949	1949	1949	1948	5259
515	20240321	101700	589222003	1949	1949	1949	1949	5000
516	20240321	101600	579477003	1949	1948	1949	1948	5406
517	20240321	101500	568941047	1949	1949	1950	1948	7504
518	20240321	101400	554310792	1949	1949	1949	1949	238
519	20240321	101300	553846930	1948	1949	1949	1948	216
520	20240321	101200	553426161	1948	1948	1948	1948	429
521	20240321	101100	552590469	1948	1947	1948	1947	440
522	20240321	101000	551733549	1948	1948	1948	1947	23
523	20240321	100900	551688748	1948	1949	1949	1948	7008
524	20240321	100800	538034476	1949	1949	1949	1949	2374
525	20240321	100700	533407550	1949	1950	1950	1949	1181
526	20240321	100600	531105201	1951	1950	1951	1950	5030
527	20240321	100500	521296671	1951	1950	1951	1950	944
528	20240321	100400	519455858	1950	1950	1950	1950	200
529	20240321	100300	519065858	1950	1950	1951	1950	629
530	20240321	100200	517839261	1951	1950	1951	1950	510
531	20240321	100100	516844748	1950	1950	1952	1950	2057
532	20240321	100000	512833351	1950	1949	1950	1949	14399
533	20240321	095900	484755306	1949	1951	1951	1949	6981
534	20240321	095800	471149224	1950	1951	1951	1950	351
535	20240321	095700	470464747	1951	1952	1952	1951	1818
536	20240321	095600	466917516	1952	1952	1952	1952	319
537	20240321	095500	466294828	1952	1953	1953	1952	9527
538	20240321	095400	447697124	1952	1952	1952	1952	0
539	20240321	095300	447697124	1952	1952	1952	1952	200
540	20240321	095200	447306724	1954	1954	1954	1954	0
541	20240321	095100	447306724	1954	1953	1954	1952	233
542	20240321	095000	446851768	1953	1953	1953	1952	1209
543	20240321	094900	444490691	1953	1953	1953	1952	383
544	20240321	094800	443742792	1952	1952	1952	1952	100
545	20240321	094700	443547592	1953	1953	1953	1952	526
546	20240321	094600	442520325	1953	1953	1953	1953	953
547	20240321	094500	440659116	1953	1952	1953	1952	136
548	20240321	094400	440393640	1952	1953	1953	1952	20060
549	20240321	094300	401226520	1954	1953	1954	1951	1223
550	20240321	094200	398839007	1954	1954	1954	1954	1157
551	20240321	094100	396578229	1955	1955	1956	1955	5186
552	20240321	094000	386439598	1956	1953	1956	1953	6943
553	20240321	093900	372865231	1953	1954	1954	1953	390
554	20240321	093800	372103228	1954	1955	1955	1954	355
555	20240321	093700	371409512	1955	1953	1957	1952	11165
556	20240321	093600	349595923	1953	1951	1953	1949	8197
557	20240321	093500	333604284	1951	1951	1951	1951	6487
558	20240321	093400	320948147	1951	1947	1952	1947	10
559	20240321	093300	320928635	1952	1951	1952	1950	3338
560	20240321	093200	314416680	1951	1947	1951	1945	28375
561	20240321	093100	259097690	1948	1946	1948	1944	8847
562	20240321	093000	241881069	1945	1945	1946	1945	3456
563	20240321	092900	235159148	1945	1944	1945	1943	3774
564	20240321	092800	227821728	1944	1944	1944	1944	114
565	20240321	092700	227600112	1943	1944	1944	1943	779
566	20240321	092600	226086116	1944	1944	1944	1944	204
567	20240321	092500	225689540	1944	1944	1944	1944	1078
568	20240321	092400	223593908	1944	1944	1945	1944	2827
569	20240321	092300	218098215	1945	1945	1945	1944	57
570	20240321	092200	217987351	1945	1944	1945	1944	10056
571	20240321	092100	198428585	1944	1942	1944	1941	22055
572	20240321	092000	155577998	1943	1944	1944	1942	4844
573	20240321	091900	146170647	1943	1943	1944	1943	793
574	20240321	091800	144629748	1943	1945	1945	1943	1122
575	20240321	091700	142448148	1944	1945	1945	1943	4921
576	20240321	091600	132885880	1945	1945	1945	1943	355
577	20240321	091500	132195441	1945	1945	1945	1944	3575
578	20240321	091400	125244379	1945	1947	1947	1945	1773
579	20240321	091300	121794971	1947	1946	1947	1946	978
580	20240321	091200	119891382	1945	1946	1946	1945	6454
581	20240321	091100	107334218	1946	1948	1948	1945	649
582	20240321	091000	106071262	1946	1948	1948	1946	737
583	20240321	090900	104636604	1948	1949	1949	1948	1868
584	20240321	090800	100997556	1949	1948	1949	1947	1356
585	20240321	090700	98356019	1948	1948	1949	1947	6810
586	20240321	090600	85085392	1949	1942	1949	1941	13318
587	20240321	090500	59170310	1942	1942	1942	1940	1465
588	20240321	090400	56326444	1942	1940	1942	1940	3034
589	20240321	090300	50434924	1941	1944	1944	1941	1422
590	20240321	090200	47673535	1944	1949	1949	1944	2766
591	20240321	090100	42286139	1949	1949	1949	1945	1230
592	20240321	090000	39890211	1949	1946	1949	1944	20476