KissMeData/025440/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	190800	29596275	1938	1938	1938	1938	263
3	20240312	190700	29596275	1938	1938	1938	1938	0
4	20240312	190600	29596275	1938	1938	1938	1938	0
5	20240312	190500	29596275	1938	1938	1938	1938	0
6	20240312	190400	29596275	1938	1938	1938	1938	0
7	20240312	190300	29596275	1938	1938	1938	1938	0
8	20240312	190200	29596275	1938	1938	1938	1938	0
9	20240312	190100	29596275	1938	1938	1938	1938	0
10	20240312	190000	29596275	1938	1938	1938	1938	0
11	20240312	185900	29596275	1938	1938	1938	1938	0
12	20240312	185800	29596275	1938	1938	1938	1938	0
13	20240312	185700	29596275	1938	1938	1938	1938	0
14	20240312	185600	29596275	1938	1938	1938	1938	0
15	20240312	185500	29596275	1938	1938	1938	1938	0
16	20240312	185400	29596275	1938	1938	1938	1938	0
17	20240312	185300	29596275	1938	1938	1938	1938	0
18	20240312	185200	29596275	1938	1938	1938	1938	0
19	20240312	185100	29596275	1938	1938	1938	1938	0
20	20240312	185000	29596275	1938	1938	1938	1938	0
21	20240312	184900	29596275	1938	1938	1938	1938	0
22	20240312	184800	29596275	1938	1938	1938	1938	0
23	20240312	184700	29596275	1938	1938	1938	1938	0
24	20240312	184600	29596275	1938	1938	1938	1938	0
25	20240312	184500	29596275	1938	1938	1938	1938	0
26	20240312	184400	29596275	1938	1938	1938	1938	0
27	20240312	184300	29596275	1938	1938	1938	1938	0
28	20240312	184200	29596275	1938	1938	1938	1938	0
29	20240312	184100	29596275	1938	1938	1938	1938	0
30	20240312	184000	29596275	1938	1938	1938	1938	0
31	20240312	183900	29596275	1938	1938	1938	1938	0
32	20240312	183800	29596275	1938	1938	1938	1938	263
33	20240312	183700	29596275	1938	1938	1938	1938	0
34	20240312	183600	29596275	1938	1938	1938	1938	0
35	20240312	183500	29596275	1938	1938	1938	1938	0
36	20240312	183400	29596275	1938	1938	1938	1938	0
37	20240312	183300	29596275	1938	1938	1938	1938	0
38	20240312	183200	29596275	1938	1938	1938	1938	0
39	20240312	183100	29596275	1938	1938	1938	1938	0
40	20240312	183000	29596275	1938	1938	1938	1938	0
41	20240312	182900	29596275	1938	1938	1938	1938	0
42	20240312	182800	29596275	1938	1938	1938	1938	0
43	20240312	182700	29596275	1938	1938	1938	1938	0
44	20240312	182600	29596275	1938	1938	1938	1938	0
45	20240312	182500	29596275	1938	1938	1938	1938	0
46	20240312	182400	29596275	1938	1938	1938	1938	0
47	20240312	182300	29596275	1938	1938	1938	1938	0
48	20240312	182200	29596275	1938	1938	1938	1938	0
49	20240312	182100	29596275	1938	1938	1938	1938	0
50	20240312	182000	29596275	1938	1938	1938	1938	0
51	20240312	181900	29596275	1938	1938	1938	1938	0
52	20240312	181800	29596275	1938	1938	1938	1938	0
53	20240312	181700	29596275	1938	1938	1938	1938	0
54	20240312	181600	29596275	1938	1938	1938	1938	0
55	20240312	181500	29596275	1938	1938	1938	1938	0
56	20240312	181400	29596275	1938	1938	1938	1938	0
57	20240312	181300	29596275	1938	1938	1938	1938	0
58	20240312	181200	29596275	1938	1938	1938	1938	0
59	20240312	181100	29596275	1938	1938	1938	1938	0
60	20240312	181000	29596275	1938	1938	1938	1938	0
61	20240312	180900	29596275	1938	1938	1938	1938	0
62	20240312	180800	29596275	1938	1938	1938	1938	263
63	20240312	180700	29596275	1938	1938	1938	1938	0
64	20240312	180600	29596275	1938	1938	1938	1938	0
65	20240312	180500	29596275	1938	1938	1938	1938	0
66	20240312	180400	29596275	1938	1938	1938	1938	0
67	20240312	180300	29596275	1938	1938	1938	1938	0
68	20240312	180200	29596275	1938	1938	1938	1938	0
69	20240312	180100	29596275	1938	1938	1938	1938	0
70	20240312	180000	29596275	1938	1938	1938	1938	0
71	20240312	175900	29596275	1938	1938	1938	1938	0
72	20240312	175800	29596275	1938	1938	1938	1938	0
73	20240312	175700	29596275	1938	1938	1938	1938	0
74	20240312	175600	29596275	1938	1938	1938	1938	0
75	20240312	175500	29596275	1938	1938	1938	1938	0
76	20240312	175400	29596275	1938	1938	1938	1938	0
77	20240312	175300	29596275	1938	1938	1938	1938	0
78	20240312	175200	29596275	1938	1938	1938	1938	0
79	20240312	175100	29596275	1938	1938	1938	1938	0
80	20240312	175000	29596275	1938	1938	1938	1938	0
81	20240312	174900	29596275	1938	1938	1938	1938	0
82	20240312	174800	29596275	1938	1938	1938	1938	0
83	20240312	174700	29596275	1938	1938	1938	1938	0
84	20240312	174600	29596275	1938	1938	1938	1938	0
85	20240312	174500	29596275	1938	1938	1938	1938	0
86	20240312	174400	29596275	1938	1938	1938	1938	0
87	20240312	174300	29596275	1938	1938	1938	1938	0
88	20240312	174200	29596275	1938	1938	1938	1938	0
89	20240312	174100	29596275	1938	1938	1938	1938	0
90	20240312	174000	29596275	1938	1938	1938	1938	0
91	20240312	173900	29596275	1938	1938	1938	1938	0
92	20240312	173800	29596275	1938	1938	1938	1938	263
93	20240312	173700	29596275	1938	1938	1938	1938	0
94	20240312	173600	29596275	1938	1938	1938	1938	0
95	20240312	173500	29596275	1938	1938	1938	1938	0
96	20240312	173400	29596275	1938	1938	1938	1938	0
97	20240312	173300	29596275	1938	1938	1938	1938	0
98	20240312	173200	29596275	1938	1938	1938	1938	0
99	20240312	173100	29596275	1938	1938	1938	1938	0
100	20240312	173000	29596275	1938	1938	1938	1938	0
101	20240312	172900	29596275	1938	1938	1938	1938	0
102	20240312	172800	29596275	1938	1938	1938	1938	0
103	20240312	172700	29596275	1938	1938	1938	1938	0
104	20240312	172600	29596275	1938	1938	1938	1938	0
105	20240312	172500	29596275	1938	1938	1938	1938	0
106	20240312	172400	29596275	1938	1938	1938	1938	0
107	20240312	172300	29596275	1938	1938	1938	1938	0
108	20240312	172200	29596275	1938	1938	1938	1938	0
109	20240312	172100	29596275	1938	1938	1938	1938	0
110	20240312	172000	29596275	1938	1938	1938	1938	0
111	20240312	171900	29596275	1938	1938	1938	1938	0
112	20240312	171800	29596275	1938	1938	1938	1938	0
113	20240312	171700	29596275	1938	1938	1938	1938	0
114	20240312	171600	29596275	1938	1938	1938	1938	0
115	20240312	171500	29596275	1938	1938	1938	1938	0
116	20240312	171400	29596275	1938	1938	1938	1938	0
117	20240312	171300	29596275	1938	1938	1938	1938	0
118	20240312	171200	29596275	1938	1938	1938	1938	0
119	20240312	171100	29596275	1938	1938	1938	1938	0
120	20240312	171000	29596275	1938	1938	1938	1938	0
121	20240312	170900	29596275	1938	1938	1938	1938	0
122	20240312	170800	29596275	1938	1938	1938	1938	263
123	20240312	170700	29596275	1938	1938	1938	1938	0
124	20240312	170600	29596275	1938	1938	1938	1938	0
125	20240312	170500	29596275	1938	1938	1938	1938	0
126	20240312	170400	29596275	1938	1938	1938	1938	0
127	20240312	170300	29596275	1938	1938	1938	1938	0
128	20240312	170200	29596275	1938	1938	1938	1938	0
129	20240312	170100	29596275	1938	1938	1938	1938	0
130	20240312	170000	29596275	1938	1938	1938	1938	0
131	20240312	165900	29596275	1938	1938	1938	1938	0
132	20240312	165800	29596275	1938	1938	1938	1938	0
133	20240312	165700	29596275	1938	1938	1938	1938	0
134	20240312	165600	29596275	1938	1938	1938	1938	0
135	20240312	165500	29596275	1938	1938	1938	1938	0
136	20240312	165400	29596275	1938	1938	1938	1938	0
137	20240312	165300	29596275	1938	1938	1938	1938	0
138	20240312	165200	29596275	1938	1938	1938	1938	0
139	20240312	165100	29596275	1938	1938	1938	1938	0
140	20240312	165000	29596275	1938	1938	1938	1938	0
141	20240312	164900	29596275	1938	1938	1938	1938	0
142	20240312	164800	29596275	1938	1938	1938	1938	0
143	20240312	164700	29596275	1938	1938	1938	1938	0
144	20240312	164600	29596275	1938	1938	1938	1938	0
145	20240312	164500	29596275	1938	1938	1938	1938	0
146	20240312	164400	29596275	1938	1938	1938	1938	0
147	20240312	164300	29596275	1938	1938	1938	1938	0
148	20240312	164200	29596275	1938	1938	1938	1938	0
149	20240312	164100	29596275	1938	1938	1938	1938	0
150	20240312	164000	29596275	1938	1938	1938	1938	0
151	20240312	163900	29596275	1938	1938	1938	1938	0
152	20240312	163800	29596275	1938	1938	1938	1938	263
153	20240312	163700	29596275	1938	1938	1938	1938	0
154	20240312	163600	29596275	1938	1938	1938	1938	0
155	20240312	163500	29596275	1938	1938	1938	1938	0
156	20240312	163400	29596275	1938	1938	1938	1938	0
157	20240312	163300	29596275	1938	1938	1938	1938	0
158	20240312	163200	29596275	1938	1938	1938	1938	0
159	20240312	163100	29596275	1938	1938	1938	1938	0
160	20240312	163000	29596275	1938	1938	1938	1938	0
161	20240312	162900	29596275	1938	1938	1938	1938	0
162	20240312	162800	29596275	1938	1938	1938	1938	0
163	20240312	162700	29596275	1938	1938	1938	1938	0
164	20240312	162600	29596275	1938	1938	1938	1938	0
165	20240312	162500	29596275	1938	1938	1938	1938	0
166	20240312	162400	29596275	1938	1938	1938	1938	0
167	20240312	162300	29596275	1938	1938	1938	1938	0
168	20240312	162200	29596275	1938	1938	1938	1938	0
169	20240312	162100	29596275	1938	1938	1938	1938	0
170	20240312	162000	29596275	1938	1938	1938	1938	0
171	20240312	161900	29596275	1938	1938	1938	1938	0
172	20240312	161800	29596275	1938	1938	1938	1938	0
173	20240312	161700	29596275	1938	1938	1938	1938	0
174	20240312	161600	29596275	1938	1938	1938	1938	0
175	20240312	161500	29596275	1938	1938	1938	1938	0
176	20240312	161400	29596275	1938	1938	1938	1938	0
177	20240312	161300	29596275	1938	1938	1938	1938	0
178	20240312	161200	29596275	1938	1938	1938	1938	0
179	20240312	161100	29596275	1938	1938	1938	1938	0
180	20240312	161000	29596275	1938	1938	1938	1938	0
181	20240312	160900	29596275	1938	1938	1938	1938	0
182	20240312	160800	29596275	1938	1938	1938	1938	263
183	20240312	160700	29596275	1938	1938	1938	1938	0
184	20240312	160600	29596275	1938	1938	1938	1938	0
185	20240312	160500	29596275	1938	1938	1938	1938	0
186	20240312	160400	29596275	1938	1938	1938	1938	0
187	20240312	160300	29596275	1938	1938	1938	1938	0
188	20240312	160200	29596275	1938	1938	1938	1938	0
189	20240312	160100	29596275	1938	1938	1938	1938	0
190	20240312	160000	29596275	1938	1938	1938	1938	0
191	20240312	155900	29596275	1938	1938	1938	1938	0
192	20240312	155800	29596275	1938	1938	1938	1938	0
193	20240312	155700	29596275	1938	1938	1938	1938	0
194	20240312	155600	29596275	1938	1938	1938	1938	0
195	20240312	155500	29596275	1938	1938	1938	1938	0
196	20240312	155400	29596275	1938	1938	1938	1938	0
197	20240312	155300	29596275	1938	1938	1938	1938	0
198	20240312	155200	29596275	1938	1938	1938	1938	0
199	20240312	155100	29596275	1938	1938	1938	1938	0
200	20240312	155000	29596275	1938	1938	1938	1938	0
201	20240312	154900	29596275	1938	1938	1938	1938	0
202	20240312	154800	29596275	1938	1938	1938	1938	0
203	20240312	154700	29596275	1938	1938	1938	1938	0
204	20240312	154600	29596275	1938	1938	1938	1938	0
205	20240312	154500	29596275	1938	1938	1938	1938	0
206	20240312	154400	29596275	1938	1938	1938	1938	0
207	20240312	154300	29596275	1938	1938	1938	1938	0
208	20240312	154200	29596275	1938	1938	1938	1938	0
209	20240312	154100	29596275	1938	1938	1938	1938	0
210	20240312	154000	29596275	1938	1938	1938	1938	0
211	20240312	153900	29596275	1938	1938	1938	1938	0
212	20240312	153800	29596275	1938	1938	1938	1938	263
213	20240312	153700	29596275	1938	1938	1938	1938	0
214	20240312	153600	29596275	1938	1938	1938	1938	0
215	20240312	153500	29596275	1938	1938	1938	1938	0
216	20240312	153400	29596275	1938	1938	1938	1938	0
217	20240312	153300	29596275	1938	1938	1938	1938	0
218	20240312	153200	29596275	1938	1938	1938	1938	0
219	20240312	153100	29596275	1938	1938	1938	1938	0
220	20240312	153000	29596275	1938	1938	1938	1938	263
221	20240312	152900	29086581	1938	1938	1938	1938	0
222	20240312	152800	29086581	1938	1938	1938	1938	0
223	20240312	152700	29086581	1938	1938	1938	1938	0
224	20240312	152600	29086581	1938	1938	1938	1938	0
225	20240312	152500	29086581	1938	1938	1938	1938	0
226	20240312	152400	29086581	1938	1938	1938	1938	0
227	20240312	152300	29086581	1938	1938	1938	1938	0
228	20240312	152200	29086581	1938	1938	1938	1938	0
229	20240312	152100	29086581	1938	1938	1938	1938	0
230	20240312	152000	29086581	1938	1938	1938	1938	0
231	20240312	151900	29086581	1938	1940	1940	1938	386
232	20240312	151800	28337855	1949	1949	1949	1949	0
233	20240312	151700	28337855	1949	1949	1949	1949	0
234	20240312	151600	28337855	1949	1949	1949	1949	0
235	20240312	151500	28337855	1949	1949	1949	1949	0
236	20240312	151400	28337855	1949	1949	1949	1949	0
237	20240312	151300	28337855	1949	1949	1949	1949	0
238	20240312	151200	28337855	1949	1949	1949	1949	0
239	20240312	151100	28337855	1949	1949	1949	1949	1
240	20240312	151000	28335906	1940	1940	1940	1940	0
241	20240312	150900	28335906	1940	1941	1941	1940	400
242	20240312	150800	27559901	1951	1951	1951	1951	0
243	20240312	150700	27559901	1951	1951	1951	1951	0
244	20240312	150600	27559901	1951	1951	1951	1951	0
245	20240312	150500	27559901	1951	1951	1951	1951	0
246	20240312	150400	27559901	1951	1951	1951	1951	0
247	20240312	150300	27559901	1951	1951	1951	1951	0
248	20240312	150200	27559901	1951	1951	1951	1951	0
249	20240312	150100	27559901	1951	1951	1951	1951	0
250	20240312	150000	27559901	1951	1951	1951	1951	0
251	20240312	145900	27559901	1951	1951	1951	1951	0
252	20240312	145800	27559901	1951	1951	1951	1951	0
253	20240312	145700	27559901	1951	1951	1951	1951	0
254	20240312	145600	27559901	1951	1951	1951	1951	0
255	20240312	145500	27559901	1951	1951	1951	1951	0
256	20240312	145400	27559901	1951	1951	1951	1951	0
257	20240312	145300	27559901	1951	1951	1951	1951	0
258	20240312	145200	27559901	1951	1951	1951	1951	0
259	20240312	145100	27559901	1951	1951	1951	1951	0
260	20240312	145000	27559901	1951	1951	1951	1951	0
261	20240312	144900	27559901	1951	1951	1951	1951	0
262	20240312	144800	27559901	1951	1951	1951	1951	0
263	20240312	144700	27559901	1951	1951	1951	1951	0
264	20240312	144600	27559901	1951	1951	1951	1951	0
265	20240312	144500	27559901	1951	1951	1951	1951	13
266	20240312	144400	27534538	1951	1951	1951	1951	0
267	20240312	144300	27534538	1951	1951	1951	1951	0
268	20240312	144200	27534538	1951	1951	1951	1951	0
269	20240312	144100	27534538	1951	1951	1951	1951	0
270	20240312	144000	27534538	1951	1951	1951	1951	64
271	20240312	143900	27409674	1941	1941	1941	1941	0
272	20240312	143800	27409674	1941	1941	1941	1941	1
273	20240312	143700	27407733	1941	1941	1941	1941	0
274	20240312	143600	27407733	1941	1941	1941	1941	100
275	20240312	143500	27213633	1951	1951	1951	1951	0
276	20240312	143400	27213633	1951	1951	1951	1951	0
277	20240312	143300	27213633	1951	1951	1951	1951	0
278	20240312	143200	27213633	1951	1951	1951	1951	0
279	20240312	143100	27213633	1951	1951	1951	1951	0
280	20240312	143000	27213633	1951	1947	1951	1947	10
281	20240312	142900	27194159	1947	1947	1947	1947	1
282	20240312	142800	27192212	1941	1941	1941	1941	0
283	20240312	142700	27192212	1941	1941	1941	1941	0
284	20240312	142600	27192212	1941	1941	1941	1941	0
285	20240312	142500	27192212	1941	1941	1941	1941	0
286	20240312	142400	27192212	1941	1941	1941	1941	0
287	20240312	142300	27192212	1941	1941	1941	1941	0
288	20240312	142200	27192212	1941	1941	1941	1941	0
289	20240312	142100	27192212	1941	1941	1941	1941	0
290	20240312	142000	27192212	1941	1941	1941	1941	0
291	20240312	141900	27192212	1941	1941	1941	1941	0
292	20240312	141800	27192212	1941	1941	1941	1941	0
293	20240312	141700	27192212	1941	1941	1941	1941	0
294	20240312	141600	27192212	1941	1941	1941	1941	0
295	20240312	141500	27192212	1941	1941	1941	1941	0
296	20240312	141400	27192212	1941	1941	1941	1941	0
297	20240312	141300	27192212	1941	1941	1941	1941	0
298	20240312	141200	27192212	1941	1941	1941	1941	0
299	20240312	141100	27192212	1941	1941	1941	1941	0
300	20240312	141000	27192212	1941	1941	1941	1941	0
301	20240312	140900	27192212	1941	1941	1941	1941	50
302	20240312	140800	27095162	1941	1941	1941	1941	0
303	20240312	140700	27095162	1941	1941	1941	1941	0
304	20240312	140600	27095162	1941	1941	1941	1941	0
305	20240312	140500	27095162	1941	1941	1941	1941	3
306	20240312	140400	27089339	1947	1947	1947	1947	0
307	20240312	140300	27089339	1947	1947	1947	1947	0
308	20240312	140200	27089339	1947	1947	1947	1947	0
309	20240312	140100	27089339	1947	1947	1947	1947	0
310	20240312	140000	27089339	1947	1947	1947	1947	0
311	20240312	135900	27089339	1947	1947	1947	1947	0
312	20240312	135800	27089339	1947	1947	1947	1947	0
313	20240312	135700	27089339	1947	1947	1947	1947	0
314	20240312	135600	27089339	1947	1947	1947	1947	0
315	20240312	135500	27089339	1947	1947	1947	1947	0
316	20240312	135400	27089339	1947	1947	1947	1947	0
317	20240312	135300	27089339	1947	1947	1947	1947	0
318	20240312	135200	27089339	1947	1947	1947	1947	0
319	20240312	135100	27089339	1947	1947	1947	1947	0
320	20240312	135000	27089339	1947	1947	1947	1947	0
321	20240312	134900	27089339	1947	1947	1947	1947	0
322	20240312	134800	27089339	1947	1947	1947	1947	0
323	20240312	134700	27089339	1947	1947	1947	1947	0
324	20240312	134600	27089339	1947	1947	1947	1947	0
325	20240312	134500	27089339	1947	1947	1947	1947	0
326	20240312	134400	27089339	1947	1947	1947	1947	8
327	20240312	134300	27073763	1947	1947	1947	1947	0
328	20240312	134200	27073763	1947	1947	1947	1947	0
329	20240312	134100	27073763	1947	1947	1947	1947	0
330	20240312	134000	27073763	1947	1947	1947	1947	0
331	20240312	133900	27073763	1947	1947	1947	1947	0
332	20240312	133800	27073763	1947	1947	1947	1947	0
333	20240312	133700	27073763	1947	1947	1947	1947	0
334	20240312	133600	27073763	1947	1947	1947	1947	0
335	20240312	133500	27073763	1947	1945	1947	1945	100
336	20240312	133400	26879112	1947	1947	1947	1947	0
337	20240312	133300	26879112	1947	1947	1947	1947	0
338	20240312	133200	26879112	1947	1947	1947	1947	0
339	20240312	133100	26879112	1947	1947	1947	1947	0
340	20240312	133000	26879112	1947	1947	1947	1947	0
341	20240312	132900	26879112	1947	1947	1947	1947	0
342	20240312	132800	26879112	1947	1947	1947	1947	0
343	20240312	132700	26879112	1947	1947	1947	1947	0
344	20240312	132600	26879112	1947	1947	1947	1947	0
345	20240312	132500	26879112	1947	1947	1947	1947	0
346	20240312	132400	26879112	1947	1947	1947	1947	0
347	20240312	132300	26879112	1947	1947	1947	1947	0
348	20240312	132200	26879112	1947	1947	1947	1947	0
349	20240312	132100	26879112	1947	1947	1947	1947	0
350	20240312	132000	26879112	1947	1947	1947	1947	0
351	20240312	131900	26879112	1947	1947	1947	1947	0
352	20240312	131800	26879112	1947	1947	1947	1947	0
353	20240312	131700	26879112	1947	1947	1947	1947	0
354	20240312	131600	26879112	1947	1947	1947	1947	0
355	20240312	131500	26879112	1947	1947	1947	1947	1
356	20240312	131400	26877165	1940	1940	1940	1940	0
357	20240312	131300	26877165	1940	1940	1940	1940	0
358	20240312	131200	26877165	1940	1940	1940	1940	0
359	20240312	131100	26877165	1940	1940	1940	1940	0
360	20240312	131000	26877165	1940	1940	1940	1940	0
361	20240312	130900	26877165	1940	1940	1940	1940	0
362	20240312	130800	26877165	1940	1940	1940	1940	0
363	20240312	130700	26877165	1940	1940	1940	1940	0
364	20240312	130600	26877165	1940	1940	1940	1940	0
365	20240312	130500	26877165	1940	1940	1940	1940	0
366	20240312	130400	26877165	1940	1940	1940	1940	0
367	20240312	130300	26877165	1940	1940	1940	1940	0
368	20240312	130200	26877165	1940	1940	1940	1940	0
369	20240312	130100	26877165	1940	1940	1940	1940	1
370	20240312	130000	26875225	1940	1940	1940	1940	1
371	20240312	125900	26873285	1947	1947	1947	1947	0
372	20240312	125800	26873285	1947	1947	1947	1947	0
373	20240312	125700	26873285	1947	1947	1947	1947	0
374	20240312	125600	26873285	1947	1947	1947	1947	0
375	20240312	125500	26873285	1947	1947	1947	1947	0
376	20240312	125400	26873285	1947	1947	1947	1947	1
377	20240312	125300	26871338	1947	1947	1947	1947	0
378	20240312	125200	26871338	1947	1947	1947	1947	0
379	20240312	125100	26871338	1947	1947	1947	1947	4
380	20240312	125000	26863550	1947	1947	1947	1947	0
381	20240312	124900	26863550	1947	1947	1947	1947	0
382	20240312	124800	26863550	1947	1947	1947	1947	0
383	20240312	124700	26863550	1947	1947	1947	1947	0
384	20240312	124600	26863550	1947	1947	1947	1947	0
385	20240312	124500	26863550	1947	1947	1947	1947	0
386	20240312	124400	26863550	1947	1947	1947	1947	2
387	20240312	124300	26859656	1940	1940	1940	1940	0
388	20240312	124200	26859656	1940	1940	1940	1940	0
389	20240312	124100	26859656	1940	1940	1940	1940	0
390	20240312	124000	26859656	1940	1940	1940	1940	0
391	20240312	123900	26859656	1940	1940	1940	1940	1
392	20240312	123800	26857716	1940	1940	1940	1940	0
393	20240312	123700	26857716	1940	1940	1940	1940	0
394	20240312	123600	26857716	1940	1940	1940	1940	0
395	20240312	123500	26857716	1940	1960	1960	1940	1082
396	20240312	123400	24757566	1961	1961	1961	1961	0
397	20240312	123300	24757566	1961	1961	1961	1961	72
398	20240312	123200	24616374	1961	1961	1961	1961	83
399	20240312	123100	24453611	1961	1949	1961	1938	360
400	20240312	123000	23752495	1962	1962	1962	1962	0
401	20240312	122900	23752495	1962	1960	1962	1960	301
402	20240312	122800	23162136	1959	1958	1959	1958	248
403	20240312	122700	22676450	1956	1950	1956	1950	152
404	20240312	122600	22379633	1951	1951	1951	1951	0
405	20240312	122500	22379633	1951	1951	1951	1951	0
406	20240312	122400	22379633	1951	1951	1951	1951	0
407	20240312	122300	22379633	1951	1951	1951	1951	0
408	20240312	122200	22379633	1951	1951	1951	1951	0
409	20240312	122100	22379633	1951	1951	1951	1951	0
410	20240312	122000	22379633	1951	1951	1951	1951	0
411	20240312	121900	22379633	1951	1951	1951	1951	0
412	20240312	121800	22379633	1951	1949	1951	1949	3
413	20240312	121700	22373782	1949	1949	1949	1949	2
414	20240312	121600	22369884	1951	1951	1951	1951	0
415	20240312	121500	22369884	1951	1951	1951	1951	0
416	20240312	121400	22369884	1951	1951	1951	1951	0
417	20240312	121300	22369884	1951	1951	1951	1951	0
418	20240312	121200	22369884	1951	1951	1951	1951	0
419	20240312	121100	22369884	1951	1951	1951	1951	0
420	20240312	121000	22369884	1951	1951	1951	1951	0
421	20240312	120900	22369884	1951	1951	1951	1951	19
422	20240312	120800	22332815	1951	1951	1951	1951	0
423	20240312	120700	22332815	1951	1951	1951	1951	0
424	20240312	120600	22332815	1951	1951	1951	1951	1
425	20240312	120500	22330864	1951	1951	1951	1951	0
426	20240312	120400	22330864	1951	1951	1951	1951	0
427	20240312	120300	22330864	1951	1951	1951	1951	2
428	20240312	120200	22326962	1949	1949	1949	1949	2
429	20240312	120100	22323064	1949	1949	1949	1949	0
430	20240312	120000	22323064	1949	1949	1949	1949	0
431	20240312	115900	22323064	1949	1949	1949	1949	0
432	20240312	115800	22323064	1949	1949	1949	1949	1
433	20240312	115700	22321115	1949	1949	1949	1949	0
434	20240312	115600	22321115	1949	1949	1949	1949	0
435	20240312	115500	22321115	1949	1949	1949	1949	0
436	20240312	115400	22321115	1949	1949	1949	1949	0
437	20240312	115300	22321115	1949	1949	1949	1949	0
438	20240312	115200	22321115	1949	1949	1949	1949	0
439	20240312	115100	22321115	1949	1949	1949	1949	0
440	20240312	115000	22321115	1949	1949	1949	1949	0
441	20240312	114900	22321115	1949	1949	1949	1949	1
442	20240312	114800	22319166	1951	1951	1951	1951	0
443	20240312	114700	22319166	1951	1951	1951	1951	0
444	20240312	114600	22319166	1951	1951	1951	1951	0
445	20240312	114500	22319166	1951	1951	1951	1951	0
446	20240312	114400	22319166	1951	1951	1951	1951	0
447	20240312	114300	22319166	1951	1949	1951	1949	5
448	20240312	114200	22309417	1949	1949	1949	1949	3
449	20240312	114100	22303570	1949	1948	1949	1948	180
450	20240312	114000	21952920	1949	1949	1949	1949	0
451	20240312	113900	21952920	1949	1949	1949	1949	0
452	20240312	113800	21952920	1949	1949	1949	1949	0
453	20240312	113700	21952920	1949	1949	1949	1949	0
454	20240312	113600	21952920	1949	1949	1949	1949	0
455	20240312	113500	21952920	1949	1949	1949	1949	0
456	20240312	113400	21952920	1949	1949	1949	1949	0
457	20240312	113300	21952920	1949	1949	1949	1949	0
458	20240312	113200	21952920	1949	1949	1949	1949	0
459	20240312	113100	21952920	1949	1949	1949	1949	0
460	20240312	113000	21952920	1949	1949	1949	1949	0
461	20240312	112900	21952920	1949	1949	1949	1949	0
462	20240312	112800	21952920	1949	1949	1949	1949	0
463	20240312	112700	21952920	1949	1949	1949	1949	0
464	20240312	112600	21952920	1949	1949	1949	1949	0
465	20240312	112500	21952920	1949	1949	1949	1949	0
466	20240312	112400	21952920	1949	1949	1949	1949	2
467	20240312	112300	21949022	1936	1936	1936	1936	0
468	20240312	112200	21949022	1936	1936	1936	1936	0
469	20240312	112100	21949022	1936	1936	1936	1936	0
470	20240312	112000	21949022	1936	1939	1939	1936	300
471	20240312	111900	21367926	1939	1939	1939	1939	0
472	20240312	111800	21367926	1939	1940	1940	1939	397
473	20240312	111700	20597983	1941	1967	1967	1941	103
474	20240312	111600	20398034	1941	1941	1941	1941	0
475	20240312	111500	20398034	1941	1941	1941	1941	469
476	20240312	111400	19487705	1939	1939	1939	1939	0
477	20240312	111300	19487705	1939	1945	1945	1939	637
478	20240312	111200	18250188	1960	1960	1960	1960	1
479	20240312	111100	18248228	1984	1984	1984	1984	0
480	20240312	111000	18248228	1984	1984	1984	1984	5
481	20240312	110900	18238308	1989	1989	1989	1989	0
482	20240312	110800	18238308	1989	1989	1989	1989	0
483	20240312	110700	18238308	1989	1989	1989	1989	0
484	20240312	110600	18238308	1989	1989	1989	1989	0
485	20240312	110500	18238308	1989	1989	1989	1989	0
486	20240312	110400	18238308	1989	1989	1989	1989	0
487	20240312	110300	18238308	1989	1989	1989	1989	0
488	20240312	110200	18238308	1989	1989	1989	1989	0
489	20240312	110100	18238308	1989	1989	1989	1989	0
490	20240312	110000	18238308	1989	1989	1989	1989	0
491	20240312	105900	18238308	1989	1989	1989	1989	0
492	20240312	105800	18238308	1989	1989	1989	1989	11
493	20240312	105700	18216429	1992	1992	1992	1992	0
494	20240312	105600	18216429	1992	1992	1992	1992	0
495	20240312	105500	18216429	1992	1992	1992	1992	1
496	20240312	105400	18214437	1997	1997	1997	1997	0
497	20240312	105300	18214437	1997	1997	1997	1997	0
498	20240312	105200	18214437	1997	1997	1997	1997	0
499	20240312	105100	18214437	1997	1996	1997	1996	400
500	20240312	105000	17415643	1998	1978	1998	1978	100
501	20240312	104900	17216487	1979	1979	1979	1979	1
502	20240312	104800	17214508	1958	1958	1958	1958	0
503	20240312	104700	17214508	1958	1958	1958	1958	0
504	20240312	104600	17214508	1958	1958	1958	1958	0
505	20240312	104500	17214508	1958	1958	1958	1958	10
506	20240312	104400	17194928	1973	1973	1973	1973	54
507	20240312	104300	17088386	1973	1972	1973	1971	156
508	20240312	104200	16780663	1973	1955	1995	1955	556
509	20240312	104100	15687881	1955	1954	1955	1954	334
510	20240312	104000	15035018	1940	1940	1940	1940	126
511	20240312	103900	14790578	1940	1940	1940	1940	0
512	20240312	103800	14790578	1940	1940	1940	1940	0
513	20240312	103700	14790578	1940	1940	1940	1940	0
514	20240312	103600	14790578	1940	1940	1940	1940	0
515	20240312	103500	14790578	1940	1939	1940	1939	290
516	20240312	103400	14228258	1939	1939	1939	1939	0
517	20240312	103300	14228258	1939	1939	1939	1939	10
518	20240312	103200	14208868	1939	1939	1939	1939	1
519	20240312	103100	14206929	1941	1941	1941	1941	10
520	20240312	103000	14187519	1940	1938	1940	1938	24
521	20240312	102900	14140977	1938	1938	1938	1938	0
522	20240312	102800	14140977	1938	1938	1938	1938	0
523	20240312	102700	14140977	1938	1938	1938	1938	1
524	20240312	102600	14139039	1937	1937	1937	1937	0
525	20240312	102500	14139039	1937	1937	1937	1937	0
526	20240312	102400	14139039	1937	1937	1937	1937	1221
527	20240312	102300	11773962	1937	1936	1937	1936	1410
528	20240312	102200	9043993	1935	1935	1935	1935	20
529	20240312	102100	9005293	1935	1935	1935	1935	0
530	20240312	102000	9005293	1935	1935	1935	1935	0
531	20240312	101900	9005293	1935	1935	1935	1935	0
532	20240312	101800	9005293	1935	1935	1935	1935	0
533	20240312	101700	9005293	1935	1935	1935	1935	0
534	20240312	101600	9005293	1935	1935	1935	1935	0
535	20240312	101500	9005293	1935	1936	1936	1935	305
536	20240312	101400	8415113	1936	1936	1936	1936	0
537	20240312	101300	8415113	1936	1936	1936	1936	0
538	20240312	101200	8415113	1936	1936	1936	1936	0
539	20240312	101100	8415113	1936	1936	1936	1936	0
540	20240312	101000	8415113	1936	1936	1936	1936	0
541	20240312	100900	8415113	1936	1936	1936	1936	100
542	20240312	100800	8221513	1935	1935	1935	1935	0
543	20240312	100700	8221513	1935	1935	1935	1935	0
544	20240312	100600	8221513	1935	1935	1935	1935	134
545	20240312	100500	7962223	1936	1936	1936	1936	0
546	20240312	100400	7962223	1936	1937	1937	1936	1219
547	20240312	100300	5602234	1937	1937	1937	1937	0
548	20240312	100200	5602234	1937	1937	1937	1937	0
549	20240312	100100	5602234	1937	1937	1937	1937	0
550	20240312	100000	5602234	1937	1937	1937	1937	5
551	20240312	095900	5592549	1937	1937	1937	1937	0
552	20240312	095800	5592549	1937	1937	1937	1937	0
553	20240312	095700	5592549	1937	1937	1937	1937	0
554	20240312	095600	5592549	1937	1937	1937	1937	0
555	20240312	095500	5592549	1937	1937	1937	1937	10
556	20240312	095400	5573179	1937	1937	1937	1937	0
557	20240312	095300	5573179	1937	1937	1937	1937	0
558	20240312	095200	5573179	1937	1937	1937	1937	8
559	20240312	095100	5557683	1937	1937	1937	1937	0
560	20240312	095000	5557683	1937	1937	1937	1937	0
561	20240312	094900	5557683	1937	1936	1937	1936	247
562	20240312	094800	5079421	1936	1937	1937	1936	323
563	20240312	094700	4453893	1937	1937	1937	1937	0
564	20240312	094600	4453893	1937	1937	1937	1937	3
565	20240312	094500	4448082	1937	1937	1937	1937	0
566	20240312	094400	4448082	1937	1937	1937	1937	9
567	20240312	094300	4430649	1937	1937	1937	1937	5
568	20240312	094200	4420964	1937	1937	1937	1937	3
569	20240312	094100	4415153	1937	1937	1937	1937	0
570	20240312	094000	4415153	1937	1937	1937	1937	0
571	20240312	093900	4415153	1937	1937	1937	1937	0
572	20240312	093800	4415153	1937	1937	1937	1937	0
573	20240312	093700	4415153	1937	1937	1937	1937	0
574	20240312	093600	4415153	1937	1937	1937	1937	1
575	20240312	093500	4413216	1937	1937	1937	1937	0
576	20240312	093400	4413216	1937	1937	1937	1937	0
577	20240312	093300	4413216	1937	1937	1937	1937	0
578	20240312	093200	4413216	1937	1937	1937	1937	0
579	20240312	093100	4413216	1937	1937	1937	1937	0
580	20240312	093000	4413216	1937	1937	1937	1937	0
581	20240312	092900	4413216	1937	1937	1937	1937	0
582	20240312	092800	4413216	1937	1937	1937	1937	0
583	20240312	092700	4413216	1937	1937	1937	1937	0
584	20240312	092600	4413216	1937	1937	1937	1937	10
585	20240312	092500	4393846	1937	1937	1937	1937	0
586	20240312	092400	4393846	1937	1937	1937	1937	5
587	20240312	092300	4384161	1935	1935	1935	1935	0
588	20240312	092200	4384161	1935	1935	1935	1935	138
589	20240312	092100	4117131	1935	1935	1935	1935	109
590	20240312	092000	3906216	1936	1936	1936	1936	30
591	20240312	091900	3848136	1935	1935	1935	1935	34
592	20240312	091800	3782346	1935	1935	1935	1935	10
593	20240312	091700	3762996	1935	1935	1935	1935	0
594	20240312	091600	3762996	1935	1935	1935	1935	0
595	20240312	091500	3762996	1935	1935	1935	1935	0
596	20240312	091400	3762996	1935	1936	1936	1935	291
597	20240312	091300	3199910	1935	1937	1937	1935	592
598	20240312	091200	2053220	1937	1937	1937	1937	0
599	20240312	091100	2053220	1937	1937	1937	1937	6
600	20240312	091000	2041598	1937	1937	1937	1937	0
601	20240312	090900	2041598	1937	1937	1937	1937	10
602	20240312	090800	2022228	1937	1937	1937	1937	15
603	20240312	090700	1993173	1937	1937	1937	1937	0
604	20240312	090600	1993173	1937	1937	1937	1937	0
605	20240312	090500	1993173	1937	1937	1937	1937	0
606	20240312	090400	1993173	1937	1937	1937	1937	0
607	20240312	090300	1993173	1937	1937	1937	1937	20
608	20240312	090200	1954433	1937	1937	1937	1937	0
609	20240312	090100	1954433	1937	1937	1937	1937	50
610	20240312	090000	1857583	1937	1937	1937	1937	959