KissMeData/026040/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	191200	13042194	1938	1938	1938	1938	130
3	20250306	191100	13042194	1938	1938	1938	1938	0
4	20250306	191000	13042194	1938	1938	1938	1938	0
5	20250306	190900	13042194	1938	1938	1938	1938	0
6	20250306	190800	13042194	1938	1938	1938	1938	0
7	20250306	190700	13042194	1938	1938	1938	1938	0
8	20250306	190600	13042194	1938	1938	1938	1938	0
9	20250306	190500	13042194	1938	1938	1938	1938	0
10	20250306	190400	13042194	1938	1938	1938	1938	0
11	20250306	190300	13042194	1938	1938	1938	1938	0
12	20250306	190200	13042194	1938	1938	1938	1938	0
13	20250306	190100	13042194	1938	1938	1938	1938	0
14	20250306	190000	13042194	1938	1938	1938	1938	0
15	20250306	185900	13042194	1938	1938	1938	1938	0
16	20250306	185800	13042194	1938	1938	1938	1938	0
17	20250306	185700	13042194	1938	1938	1938	1938	0
18	20250306	185600	13042194	1938	1938	1938	1938	0
19	20250306	185500	13042194	1938	1938	1938	1938	0
20	20250306	185400	13042194	1938	1938	1938	1938	0
21	20250306	185300	13042194	1938	1938	1938	1938	0
22	20250306	185200	13042194	1938	1938	1938	1938	0
23	20250306	185100	13042194	1938	1938	1938	1938	0
24	20250306	185000	13042194	1938	1938	1938	1938	0
25	20250306	184900	13042194	1938	1938	1938	1938	0
26	20250306	184800	13042194	1938	1938	1938	1938	0
27	20250306	184700	13042194	1938	1938	1938	1938	0
28	20250306	184600	13042194	1938	1938	1938	1938	0
29	20250306	184500	13042194	1938	1938	1938	1938	0
30	20250306	184400	13042194	1938	1938	1938	1938	0
31	20250306	184300	13042194	1938	1938	1938	1938	0
32	20250306	184200	13042194	1938	1938	1938	1938	130
33	20250306	184100	13042194	1938	1938	1938	1938	0
34	20250306	184000	13042194	1938	1938	1938	1938	0
35	20250306	183900	13042194	1938	1938	1938	1938	0
36	20250306	183800	13042194	1938	1938	1938	1938	0
37	20250306	183700	13042194	1938	1938	1938	1938	0
38	20250306	183600	13042194	1938	1938	1938	1938	0
39	20250306	183500	13042194	1938	1938	1938	1938	0
40	20250306	183400	13042194	1938	1938	1938	1938	0
41	20250306	183300	13042194	1938	1938	1938	1938	0
42	20250306	183200	13042194	1938	1938	1938	1938	0
43	20250306	183100	13042194	1938	1938	1938	1938	0
44	20250306	183000	13042194	1938	1938	1938	1938	0
45	20250306	182900	13042194	1938	1938	1938	1938	0
46	20250306	182800	13042194	1938	1938	1938	1938	0
47	20250306	182700	13042194	1938	1938	1938	1938	0
48	20250306	182600	13042194	1938	1938	1938	1938	0
49	20250306	182500	13042194	1938	1938	1938	1938	0
50	20250306	182400	13042194	1938	1938	1938	1938	0
51	20250306	182300	13042194	1938	1938	1938	1938	0
52	20250306	182200	13042194	1938	1938	1938	1938	0
53	20250306	182100	13042194	1938	1938	1938	1938	0
54	20250306	182000	13042194	1938	1938	1938	1938	0
55	20250306	181900	13042194	1938	1938	1938	1938	0
56	20250306	181800	13042194	1938	1938	1938	1938	0
57	20250306	181700	13042194	1938	1938	1938	1938	0
58	20250306	181600	13042194	1938	1938	1938	1938	0
59	20250306	181500	13042194	1938	1938	1938	1938	0
60	20250306	181400	13042194	1938	1938	1938	1938	0
61	20250306	181300	13042194	1938	1938	1938	1938	0
62	20250306	181200	13042194	1938	1938	1938	1938	130
63	20250306	181100	13042194	1938	1938	1938	1938	0
64	20250306	181000	13042194	1938	1938	1938	1938	0
65	20250306	180900	13042194	1938	1938	1938	1938	0
66	20250306	180800	13042194	1938	1938	1938	1938	0
67	20250306	180700	13042194	1938	1938	1938	1938	0
68	20250306	180600	13042194	1938	1938	1938	1938	0
69	20250306	180500	13042194	1938	1938	1938	1938	0
70	20250306	180400	13042194	1938	1938	1938	1938	0
71	20250306	180300	13042194	1938	1938	1938	1938	0
72	20250306	180200	13042194	1938	1938	1938	1938	0
73	20250306	180100	13042194	1938	1938	1938	1938	0
74	20250306	180000	13042194	1938	1938	1938	1938	0
75	20250306	175900	13042194	1938	1938	1938	1938	0
76	20250306	175800	13042194	1938	1938	1938	1938	0
77	20250306	175700	13042194	1938	1938	1938	1938	0
78	20250306	175600	13042194	1938	1938	1938	1938	0
79	20250306	175500	13042194	1938	1938	1938	1938	0
80	20250306	175400	13042194	1938	1938	1938	1938	0
81	20250306	175300	13042194	1938	1938	1938	1938	0
82	20250306	175200	13042194	1938	1938	1938	1938	0
83	20250306	175100	13042194	1938	1938	1938	1938	0
84	20250306	175000	13042194	1938	1938	1938	1938	0
85	20250306	174900	13042194	1938	1938	1938	1938	0
86	20250306	174800	13042194	1938	1938	1938	1938	0
87	20250306	174700	13042194	1938	1938	1938	1938	0
88	20250306	174600	13042194	1938	1938	1938	1938	0
89	20250306	174500	13042194	1938	1938	1938	1938	0
90	20250306	174400	13042194	1938	1938	1938	1938	0
91	20250306	174300	13042194	1938	1938	1938	1938	0
92	20250306	174200	13042194	1938	1938	1938	1938	130
93	20250306	174100	13042194	1938	1938	1938	1938	0
94	20250306	174000	13042194	1938	1938	1938	1938	0
95	20250306	173900	13042194	1938	1938	1938	1938	0
96	20250306	173800	13042194	1938	1938	1938	1938	0
97	20250306	173700	13042194	1938	1938	1938	1938	0
98	20250306	173600	13042194	1938	1938	1938	1938	0
99	20250306	173500	13042194	1938	1938	1938	1938	0
100	20250306	173400	13042194	1938	1938	1938	1938	0
101	20250306	173300	13042194	1938	1938	1938	1938	0
102	20250306	173200	13042194	1938	1938	1938	1938	0
103	20250306	173100	13042194	1938	1938	1938	1938	0
104	20250306	173000	13042194	1938	1938	1938	1938	0
105	20250306	172900	13042194	1938	1938	1938	1938	0
106	20250306	172800	13042194	1938	1938	1938	1938	0
107	20250306	172700	13042194	1938	1938	1938	1938	0
108	20250306	172600	13042194	1938	1938	1938	1938	0
109	20250306	172500	13042194	1938	1938	1938	1938	0
110	20250306	172400	13042194	1938	1938	1938	1938	0
111	20250306	172300	13042194	1938	1938	1938	1938	0
112	20250306	172200	13042194	1938	1938	1938	1938	0
113	20250306	172100	13042194	1938	1938	1938	1938	0
114	20250306	172000	13042194	1938	1938	1938	1938	0
115	20250306	171900	13042194	1938	1938	1938	1938	0
116	20250306	171800	13042194	1938	1938	1938	1938	0
117	20250306	171700	13042194	1938	1938	1938	1938	0
118	20250306	171600	13042194	1938	1938	1938	1938	0
119	20250306	171500	13042194	1938	1938	1938	1938	0
120	20250306	171400	13042194	1938	1938	1938	1938	0
121	20250306	171300	13042194	1938	1938	1938	1938	0
122	20250306	171200	13042194	1938	1938	1938	1938	130
123	20250306	171100	13042194	1938	1938	1938	1938	0
124	20250306	171000	13042194	1938	1938	1938	1938	0
125	20250306	170900	13042194	1938	1938	1938	1938	0
126	20250306	170800	13042194	1938	1938	1938	1938	0
127	20250306	170700	13042194	1938	1938	1938	1938	0
128	20250306	170600	13042194	1938	1938	1938	1938	0
129	20250306	170500	13042194	1938	1938	1938	1938	0
130	20250306	170400	13042194	1938	1938	1938	1938	0
131	20250306	170300	13042194	1938	1938	1938	1938	0
132	20250306	170200	13042194	1938	1938	1938	1938	0
133	20250306	170100	13042194	1938	1938	1938	1938	0
134	20250306	170000	13042194	1938	1938	1938	1938	0
135	20250306	165900	13042194	1938	1938	1938	1938	0
136	20250306	165800	13042194	1938	1938	1938	1938	0
137	20250306	165700	13042194	1938	1938	1938	1938	0
138	20250306	165600	13042194	1938	1938	1938	1938	0
139	20250306	165500	13042194	1938	1938	1938	1938	0
140	20250306	165400	13042194	1938	1938	1938	1938	0
141	20250306	165300	13042194	1938	1938	1938	1938	0
142	20250306	165200	13042194	1938	1938	1938	1938	0
143	20250306	165100	13042194	1938	1938	1938	1938	0
144	20250306	165000	13042194	1938	1938	1938	1938	0
145	20250306	164900	13042194	1938	1938	1938	1938	0
146	20250306	164800	13042194	1938	1938	1938	1938	0
147	20250306	164700	13042194	1938	1938	1938	1938	0
148	20250306	164600	13042194	1938	1938	1938	1938	0
149	20250306	164500	13042194	1938	1938	1938	1938	0
150	20250306	164400	13042194	1938	1938	1938	1938	0
151	20250306	164300	13042194	1938	1938	1938	1938	0
152	20250306	164200	13042194	1938	1938	1938	1938	130
153	20250306	164100	13042194	1938	1938	1938	1938	0
154	20250306	164000	13042194	1938	1938	1938	1938	0
155	20250306	163900	13042194	1938	1938	1938	1938	0
156	20250306	163800	13042194	1938	1938	1938	1938	0
157	20250306	163700	13042194	1938	1938	1938	1938	0
158	20250306	163600	13042194	1938	1938	1938	1938	0
159	20250306	163500	13042194	1938	1938	1938	1938	0
160	20250306	163400	13042194	1938	1938	1938	1938	0
161	20250306	163300	13042194	1938	1938	1938	1938	0
162	20250306	163200	13042194	1938	1938	1938	1938	0
163	20250306	163100	13042194	1938	1938	1938	1938	0
164	20250306	163000	13042194	1938	1938	1938	1938	0
165	20250306	162900	13042194	1938	1938	1938	1938	0
166	20250306	162800	13042194	1938	1938	1938	1938	0
167	20250306	162700	13042194	1938	1938	1938	1938	0
168	20250306	162600	13042194	1938	1938	1938	1938	0
169	20250306	162500	13042194	1938	1938	1938	1938	0
170	20250306	162400	13042194	1938	1938	1938	1938	0
171	20250306	162300	13042194	1938	1938	1938	1938	0
172	20250306	162200	13042194	1938	1938	1938	1938	0
173	20250306	162100	13042194	1938	1938	1938	1938	0
174	20250306	162000	13042194	1938	1938	1938	1938	0
175	20250306	161900	13042194	1938	1938	1938	1938	0
176	20250306	161800	13042194	1938	1938	1938	1938	0
177	20250306	161700	13042194	1938	1938	1938	1938	0
178	20250306	161600	13042194	1938	1938	1938	1938	0
179	20250306	161500	13042194	1938	1938	1938	1938	0
180	20250306	161400	13042194	1938	1938	1938	1938	0
181	20250306	161300	13042194	1938	1938	1938	1938	0
182	20250306	161200	13042194	1938	1938	1938	1938	130
183	20250306	161100	13042194	1938	1938	1938	1938	0
184	20250306	161000	13042194	1938	1938	1938	1938	0
185	20250306	160900	13042194	1938	1938	1938	1938	0
186	20250306	160800	13042194	1938	1938	1938	1938	0
187	20250306	160700	13042194	1938	1938	1938	1938	0
188	20250306	160600	13042194	1938	1938	1938	1938	0
189	20250306	160500	13042194	1938	1938	1938	1938	0
190	20250306	160400	13042194	1938	1938	1938	1938	0
191	20250306	160300	13042194	1938	1938	1938	1938	0
192	20250306	160200	13042194	1938	1938	1938	1938	0
193	20250306	160100	13042194	1938	1938	1938	1938	0
194	20250306	160000	13042194	1938	1938	1938	1938	0
195	20250306	155900	13042194	1938	1938	1938	1938	0
196	20250306	155800	13042194	1938	1938	1938	1938	0
197	20250306	155700	13042194	1938	1938	1938	1938	0
198	20250306	155600	13042194	1938	1938	1938	1938	0
199	20250306	155500	13042194	1938	1938	1938	1938	0
200	20250306	155400	13042194	1938	1938	1938	1938	0
201	20250306	155300	13042194	1938	1938	1938	1938	0
202	20250306	155200	13042194	1938	1938	1938	1938	0
203	20250306	155100	13042194	1938	1938	1938	1938	0
204	20250306	155000	13042194	1938	1938	1938	1938	0
205	20250306	154900	13042194	1938	1938	1938	1938	0
206	20250306	154800	13042194	1938	1938	1938	1938	0
207	20250306	154700	13042194	1938	1938	1938	1938	0
208	20250306	154600	13042194	1938	1938	1938	1938	0
209	20250306	154500	13042194	1938	1938	1938	1938	0
210	20250306	154400	13042194	1938	1938	1938	1938	0
211	20250306	154300	13042194	1938	1938	1938	1938	0
212	20250306	154200	13042194	1938	1938	1938	1938	130
213	20250306	154100	13042194	1938	1938	1938	1938	0
214	20250306	154000	13042194	1938	1938	1938	1938	0
215	20250306	153900	13042194	1938	1938	1938	1938	0
216	20250306	153800	13042194	1938	1938	1938	1938	0
217	20250306	153700	13042194	1938	1938	1938	1938	0
218	20250306	153600	13042194	1938	1938	1938	1938	0
219	20250306	153500	13042194	1938	1938	1938	1938	0
220	20250306	153400	13042194	1938	1938	1938	1938	0
221	20250306	153300	13042194	1938	1938	1938	1938	0
222	20250306	153200	13042194	1938	1938	1938	1938	0
223	20250306	153100	13042194	1938	1938	1938	1938	0
224	20250306	153000	13042194	1938	1938	1938	1938	130
225	20250306	152900	12790254	1948	1948	1948	1948	0
226	20250306	152800	12790254	1948	1948	1948	1948	0
227	20250306	152700	12790254	1948	1948	1948	1948	0
228	20250306	152600	12790254	1948	1948	1948	1948	0
229	20250306	152500	12790254	1948	1948	1948	1948	0
230	20250306	152400	12790254	1948	1948	1948	1948	0
231	20250306	152300	12790254	1948	1948	1948	1948	0
232	20250306	152200	12790254	1948	1948	1948	1948	0
233	20250306	152100	12790254	1948	1948	1948	1948	0
234	20250306	152000	12790254	1948	1948	1948	1948	0
235	20250306	151900	12790254	1948	1948	1948	1948	0
236	20250306	151800	12790254	1948	1948	1948	1948	0
237	20250306	151700	12790254	1948	1948	1948	1948	0
238	20250306	151600	12790254	1948	1948	1948	1948	0
239	20250306	151500	12790254	1948	1943	1948	1943	2596
240	20250306	151400	7738246	1948	1948	1948	1948	0
241	20250306	151300	7738246	1948	1948	1948	1948	0
242	20250306	151200	7738246	1948	1948	1948	1948	0
243	20250306	151100	7738246	1948	1948	1948	1948	0
244	20250306	151000	7738246	1948	1948	1948	1948	0
245	20250306	150900	7738246	1948	1948	1948	1948	0
246	20250306	150800	7738246	1948	1939	1948	1939	130
247	20250306	150700	7486158	1948	1948	1948	1948	0
248	20250306	150600	7486158	1948	1948	1948	1948	0
249	20250306	150500	7486158	1948	1948	1948	1948	0
250	20250306	150400	7486158	1948	1948	1948	1948	0
251	20250306	150300	7486158	1948	1948	1948	1948	0
252	20250306	150200	7486158	1948	1948	1948	1948	0
253	20250306	150100	7486158	1948	1948	1948	1948	0
254	20250306	150000	7486158	1948	1948	1948	1948	0
255	20250306	145900	7486158	1948	1948	1948	1948	0
256	20250306	145800	7486158	1948	1948	1948	1948	0
257	20250306	145700	7486158	1948	1948	1948	1948	0
258	20250306	145600	7486158	1948	1948	1948	1948	0
259	20250306	145500	7486158	1948	1948	1948	1948	0
260	20250306	145400	7486158	1948	1948	1948	1948	0
261	20250306	145300	7486158	1948	1948	1948	1948	0
262	20250306	145200	7486158	1948	1948	1948	1948	0
263	20250306	145100	7486158	1948	1948	1948	1948	0
264	20250306	145000	7486158	1948	1948	1948	1948	0
265	20250306	144900	7486158	1948	1948	1948	1948	0
266	20250306	144800	7486158	1948	1948	1948	1948	0
267	20250306	144700	7486158	1948	1948	1948	1948	0
268	20250306	144600	7486158	1948	1948	1948	1948	0
269	20250306	144500	7486158	1948	1948	1948	1948	0
270	20250306	144400	7486158	1948	1948	1948	1948	0
271	20250306	144300	7486158	1948	1948	1948	1948	0
272	20250306	144200	7486158	1948	1948	1948	1948	0
273	20250306	144100	7486158	1948	1948	1948	1948	0
274	20250306	144000	7486158	1948	1948	1948	1948	0
275	20250306	143900	7486158	1948	1948	1948	1948	0
276	20250306	143800	7486158	1948	1948	1948	1948	0
277	20250306	143700	7486158	1948	1948	1948	1948	0
278	20250306	143600	7486158	1948	1948	1948	1948	0
279	20250306	143500	7486158	1948	1948	1948	1948	0
280	20250306	143400	7486158	1948	1948	1948	1948	0
281	20250306	143300	7486158	1948	1948	1948	1948	0
282	20250306	143200	7486158	1948	1948	1948	1948	0
283	20250306	143100	7486158	1948	1948	1948	1948	0
284	20250306	143000	7486158	1948	1948	1948	1948	0
285	20250306	142900	7486158	1948	1948	1948	1948	0
286	20250306	142800	7486158	1948	1948	1948	1948	1
287	20250306	142700	7484210	1947	1947	1947	1947	0
288	20250306	142600	7484210	1947	1947	1947	1947	0
289	20250306	142500	7484210	1947	1947	1947	1947	0
290	20250306	142400	7484210	1947	1947	1947	1947	9
291	20250306	142300	7466687	1947	1947	1947	1947	0
292	20250306	142200	7466687	1947	1947	1947	1947	0
293	20250306	142100	7466687	1947	1947	1947	1947	0
294	20250306	142000	7466687	1947	1947	1947	1947	0
295	20250306	141900	7466687	1947	1947	1947	1947	0
296	20250306	141800	7466687	1947	1947	1947	1947	0
297	20250306	141700	7466687	1947	1947	1947	1947	0
298	20250306	141600	7466687	1947	1947	1947	1947	0
299	20250306	141500	7466687	1947	1947	1947	1947	0
300	20250306	141400	7466687	1947	1947	1947	1947	0
301	20250306	141300	7466687	1947	1947	1947	1947	0
302	20250306	141200	7466687	1947	1947	1947	1947	0
303	20250306	141100	7466687	1947	1947	1947	1947	0
304	20250306	141000	7466687	1947	1947	1947	1947	0
305	20250306	140900	7466687	1947	1947	1947	1947	0
306	20250306	140800	7466687	1947	1947	1947	1947	0
307	20250306	140700	7466687	1947	1947	1947	1947	0
308	20250306	140600	7466687	1947	1947	1947	1947	0
309	20250306	140500	7466687	1947	1947	1947	1947	17
310	20250306	140400	7433588	1947	1947	1947	1947	0
311	20250306	140300	7433588	1947	1947	1947	1947	0
312	20250306	140200	7433588	1947	1947	1947	1947	0
313	20250306	140100	7433588	1947	1947	1947	1947	0
314	20250306	140000	7433588	1947	1947	1947	1947	0
315	20250306	135900	7433588	1947	1947	1947	1947	0
316	20250306	135800	7433588	1947	1947	1947	1947	0
317	20250306	135700	7433588	1947	1947	1947	1947	0
318	20250306	135600	7433588	1947	1947	1947	1947	0
319	20250306	135500	7433588	1947	1947	1947	1947	0
320	20250306	135400	7433588	1947	1947	1947	1947	0
321	20250306	135300	7433588	1947	1947	1947	1947	0
322	20250306	135200	7433588	1947	1947	1947	1947	0
323	20250306	135100	7433588	1947	1947	1947	1947	0
324	20250306	135000	7433588	1947	1947	1947	1947	0
325	20250306	134900	7433588	1947	1947	1947	1947	0
326	20250306	134800	7433588	1947	1947	1947	1947	0
327	20250306	134700	7433588	1947	1947	1947	1947	0
328	20250306	134600	7433588	1947	1947	1947	1947	0
329	20250306	134500	7433588	1947	1947	1947	1947	0
330	20250306	134400	7433588	1947	1947	1947	1947	0
331	20250306	134300	7433588	1947	1947	1947	1947	1
332	20250306	134200	7431641	1937	1937	1937	1937	0
333	20250306	134100	7431641	1937	1937	1937	1937	0
334	20250306	134000	7431641	1937	1937	1937	1937	0
335	20250306	133900	7431641	1937	1937	1937	1937	0
336	20250306	133800	7431641	1937	1937	1937	1937	0
337	20250306	133700	7431641	1937	1937	1937	1937	0
338	20250306	133600	7431641	1937	1937	1937	1937	0
339	20250306	133500	7431641	1937	1937	1937	1937	0
340	20250306	133400	7431641	1937	1937	1937	1937	0
341	20250306	133300	7431641	1937	1937	1937	1937	0
342	20250306	133200	7431641	1937	1937	1937	1937	0
343	20250306	133100	7431641	1937	1937	1937	1937	0
344	20250306	133000	7431641	1937	1937	1937	1937	0
345	20250306	132900	7431641	1937	1937	1937	1937	0
346	20250306	132800	7431641	1937	1937	1937	1937	167
347	20250306	132700	7108162	1937	1937	1937	1937	0
348	20250306	132600	7108162	1937	1937	1937	1937	0
349	20250306	132500	7108162	1937	1941	1941	1937	10
350	20250306	132400	7088779	1943	1943	1943	1943	0
351	20250306	132300	7088779	1943	1943	1943	1943	0
352	20250306	132200	7088779	1943	1943	1943	1943	0
353	20250306	132100	7088779	1943	1943	1943	1943	0
354	20250306	132000	7088779	1943	1943	1943	1943	0
355	20250306	131900	7088779	1943	1943	1943	1943	0
356	20250306	131800	7088779	1943	1943	1943	1943	0
357	20250306	131700	7088779	1943	1943	1943	1943	0
358	20250306	131600	7088779	1943	1943	1943	1943	0
359	20250306	131500	7088779	1943	1943	1943	1943	0
360	20250306	131400	7088779	1943	1943	1943	1943	0
361	20250306	131300	7088779	1943	1943	1943	1943	0
362	20250306	131200	7088779	1943	1943	1943	1943	0
363	20250306	131100	7088779	1943	1943	1943	1943	0
364	20250306	131000	7088779	1943	1943	1943	1943	0
365	20250306	130900	7088779	1943	1943	1943	1943	0
366	20250306	130800	7088779	1943	1943	1943	1943	0
367	20250306	130700	7088779	1943	1943	1943	1943	0
368	20250306	130600	7088779	1943	1948	1948	1943	155
369	20250306	130500	6787307	1946	1946	1946	1946	0
370	20250306	130400	6787307	1946	1946	1946	1946	3
371	20250306	130300	6781469	1946	1946	1946	1946	0
372	20250306	130200	6781469	1946	1946	1946	1946	0
373	20250306	130100	6781469	1946	1946	1946	1946	0
374	20250306	130000	6781469	1946	1946	1946	1946	0
375	20250306	125900	6781469	1946	1946	1946	1946	0
376	20250306	125800	6781469	1946	1946	1946	1946	0
377	20250306	125700	6781469	1946	1946	1946	1946	97
378	20250306	125600	6592707	1946	1946	1946	1946	0
379	20250306	125500	6592707	1946	1946	1946	1946	3
380	20250306	125400	6586869	1952	1952	1952	1952	0
381	20250306	125300	6586869	1952	1952	1952	1952	0
382	20250306	125200	6586869	1952	1952	1952	1952	0
383	20250306	125100	6586869	1952	1952	1952	1952	0
384	20250306	125000	6586869	1952	1952	1952	1952	0
385	20250306	124900	6586869	1952	1952	1952	1952	0
386	20250306	124800	6586869	1952	1952	1952	1952	0
387	20250306	124700	6586869	1952	1952	1952	1952	0
388	20250306	124600	6586869	1952	1953	1953	1952	100
389	20250306	124500	6391619	1945	1945	1945	1945	0
390	20250306	124400	6391619	1945	1945	1945	1945	0
391	20250306	124300	6391619	1945	1945	1945	1945	0
392	20250306	124200	6391619	1945	1945	1945	1945	0
393	20250306	124100	6391619	1945	1945	1945	1945	0
394	20250306	124000	6391619	1945	1945	1945	1945	0
395	20250306	123900	6391619	1945	1945	1945	1945	0
396	20250306	123800	6391619	1945	1945	1945	1945	50
397	20250306	123700	6294369	1954	1954	1954	1954	0
398	20250306	123600	6294369	1954	1954	1954	1954	0
399	20250306	123500	6294369	1954	1954	1954	1954	0
400	20250306	123400	6294369	1954	1954	1954	1954	0
401	20250306	123300	6294369	1954	1954	1954	1954	1
402	20250306	123200	6292415	1956	1956	1956	1956	0
403	20250306	123100	6292415	1956	1956	1956	1956	0
404	20250306	123000	6292415	1956	1956	1956	1956	0
405	20250306	122900	6292415	1956	1956	1956	1956	0
406	20250306	122800	6292415	1956	1956	1956	1956	0
407	20250306	122700	6292415	1956	1956	1956	1956	0
408	20250306	122600	6292415	1956	1956	1956	1956	0
409	20250306	122500	6292415	1956	1956	1956	1956	0
410	20250306	122400	6292415	1956	1956	1956	1956	0
411	20250306	122300	6292415	1956	1956	1956	1956	0
412	20250306	122200	6292415	1956	1956	1956	1956	0
413	20250306	122100	6292415	1956	1956	1956	1956	0
414	20250306	122000	6292415	1956	1956	1956	1956	0
415	20250306	121900	6292415	1956	1956	1956	1956	0
416	20250306	121800	6292415	1956	1956	1956	1956	0
417	20250306	121700	6292415	1956	1956	1956	1956	0
418	20250306	121600	6292415	1956	1956	1956	1956	0
419	20250306	121500	6292415	1956	1956	1956	1956	0
420	20250306	121400	6292415	1956	1956	1956	1956	0
421	20250306	121300	6292415	1956	1956	1956	1956	0
422	20250306	121200	6292415	1956	1956	1956	1956	0
423	20250306	121100	6292415	1956	1956	1956	1956	0
424	20250306	121000	6292415	1956	1948	1956	1948	2
425	20250306	120900	6288511	1950	1950	1950	1950	0
426	20250306	120800	6288511	1950	1950	1950	1950	0
427	20250306	120700	6288511	1950	1950	1950	1950	0
428	20250306	120600	6288511	1950	1950	1950	1950	0
429	20250306	120500	6288511	1950	1950	1950	1950	0
430	20250306	120400	6288511	1950	1950	1950	1950	0
431	20250306	120300	6288511	1950	1950	1950	1950	0
432	20250306	120200	6288511	1950	1950	1950	1950	0
433	20250306	120100	6288511	1950	1950	1950	1950	0
434	20250306	120000	6288511	1950	1950	1950	1950	0
435	20250306	115900	6288511	1950	1950	1950	1950	0
436	20250306	115800	6288511	1950	1950	1950	1950	79
437	20250306	115700	6134461	1957	1957	1957	1957	0
438	20250306	115600	6134461	1957	1957	1957	1957	0
439	20250306	115500	6134461	1957	1957	1957	1957	0
440	20250306	115400	6134461	1957	1957	1957	1957	0
441	20250306	115300	6134461	1957	1957	1957	1957	0
442	20250306	115200	6134461	1957	1957	1957	1957	0
443	20250306	115100	6134461	1957	1957	1957	1957	21
444	20250306	115000	6093364	1958	1958	1958	1958	0
445	20250306	114900	6093364	1958	1958	1958	1958	0
446	20250306	114800	6093364	1958	1958	1958	1958	0
447	20250306	114700	6093364	1958	1958	1958	1958	0
448	20250306	114600	6093364	1958	1958	1958	1958	0
449	20250306	114500	6093364	1958	1958	1958	1958	0
450	20250306	114400	6093364	1958	1958	1958	1958	0
451	20250306	114300	6093364	1958	1958	1958	1958	0
452	20250306	114200	6093364	1958	1958	1958	1958	0
453	20250306	114100	6093364	1958	1958	1958	1958	0
454	20250306	114000	6093364	1958	1958	1958	1958	0
455	20250306	113900	6093364	1958	1958	1958	1958	0
456	20250306	113800	6093364	1958	1958	1958	1958	0
457	20250306	113700	6093364	1958	1958	1958	1958	0
458	20250306	113600	6093364	1958	1958	1958	1958	0
459	20250306	113500	6093364	1958	1958	1958	1958	0
460	20250306	113400	6093364	1958	1958	1958	1958	0
461	20250306	113300	6093364	1958	1958	1958	1958	0
462	20250306	113200	6093364	1958	1958	1958	1958	0
463	20250306	113100	6093364	1958	1958	1958	1958	0
464	20250306	113000	6093364	1958	1958	1958	1958	0
465	20250306	112900	6093364	1958	1958	1958	1958	0
466	20250306	112800	6093364	1958	1958	1958	1958	0
467	20250306	112700	6093364	1958	1958	1958	1958	0
468	20250306	112600	6093364	1958	1958	1958	1958	0
469	20250306	112500	6093364	1958	1958	1958	1958	0
470	20250306	112400	6093364	1958	1958	1958	1958	0
471	20250306	112300	6093364	1958	1958	1958	1958	0
472	20250306	112200	6093364	1958	1958	1958	1958	0
473	20250306	112100	6093364	1958	1958	1958	1958	0
474	20250306	112000	6093364	1958	1958	1958	1958	0
475	20250306	111900	6093364	1958	1958	1958	1958	0
476	20250306	111800	6093364	1958	1958	1958	1958	0
477	20250306	111700	6093364	1958	1958	1958	1958	0
478	20250306	111600	6093364	1958	1958	1958	1958	0
479	20250306	111500	6093364	1958	1958	1958	1958	1
480	20250306	111400	6091406	1958	1958	1958	1958	0
481	20250306	111300	6091406	1958	1958	1958	1958	1
482	20250306	111200	6089448	1941	1941	1941	1941	0
483	20250306	111100	6089448	1941	1941	1941	1941	0
484	20250306	111000	6089448	1941	1941	1941	1941	0
485	20250306	110900	6089448	1941	1941	1941	1941	18
486	20250306	110800	6054510	1958	1958	1958	1958	100
487	20250306	110700	5858710	1958	1958	1958	1958	0
488	20250306	110600	5858710	1958	1958	1958	1958	0
489	20250306	110500	5858710	1958	1958	1958	1958	0
490	20250306	110400	5858710	1958	1958	1958	1958	0
491	20250306	110300	5858710	1958	1958	1958	1958	50
492	20250306	110200	5760810	1958	1958	1958	1958	0
493	20250306	110100	5760810	1958	1958	1958	1958	0
494	20250306	110000	5760810	1958	1958	1958	1958	9
495	20250306	105900	5743188	1957	1957	1957	1957	57
496	20250306	105800	5631639	1957	1957	1957	1957	0
497	20250306	105700	5631639	1957	1957	1957	1957	0
498	20250306	105600	5631639	1957	1957	1957	1957	0
499	20250306	105500	5631639	1957	1957	1957	1957	0
500	20250306	105400	5631639	1957	1957	1957	1957	0
501	20250306	105300	5631639	1957	1957	1957	1957	0
502	20250306	105200	5631639	1957	1957	1957	1957	0
503	20250306	105100	5631639	1957	1957	1957	1957	0
504	20250306	105000	5631639	1957	1957	1957	1957	0
505	20250306	104900	5631639	1957	1957	1957	1957	0
506	20250306	104800	5631639	1957	1957	1957	1957	0
507	20250306	104700	5631639	1957	1957	1957	1957	0
508	20250306	104600	5631639	1957	1957	1957	1957	0
509	20250306	104500	5631639	1957	1957	1957	1957	0
510	20250306	104400	5631639	1957	1957	1957	1957	40
511	20250306	104300	5553359	1958	1958	1958	1958	0
512	20250306	104200	5553359	1958	1958	1958	1958	0
513	20250306	104100	5553359	1958	1958	1958	1958	0
514	20250306	104000	5553359	1958	1958	1958	1958	0
515	20250306	103900	5553359	1958	1958	1958	1958	0
516	20250306	103800	5553359	1958	1958	1958	1958	0
517	20250306	103700	5553359	1958	1958	1958	1958	0
518	20250306	103600	5553359	1958	1958	1958	1958	0
519	20250306	103500	5553359	1958	1958	1958	1958	0
520	20250306	103400	5553359	1958	1958	1958	1958	0
521	20250306	103300	5553359	1958	1958	1958	1958	0
522	20250306	103200	5553359	1958	1958	1958	1958	0
523	20250306	103100	5553359	1958	1958	1958	1958	0
524	20250306	103000	5553359	1958	1958	1958	1958	1
525	20250306	102900	5551401	1958	1958	1958	1958	0
526	20250306	102800	5551401	1958	1958	1958	1958	0
527	20250306	102700	5551401	1958	1958	1958	1958	0
528	20250306	102600	5551401	1958	1958	1958	1958	50
529	20250306	102500	5453501	1959	1959	1959	1959	0
530	20250306	102400	5453501	1959	1959	1959	1959	0
531	20250306	102300	5453501	1959	1959	1959	1959	0
532	20250306	102200	5453501	1959	1959	1959	1959	0
533	20250306	102100	5453501	1959	1959	1959	1959	0
534	20250306	102000	5453501	1959	1959	1959	1959	0
535	20250306	101900	5453501	1959	1959	1959	1959	0
536	20250306	101800	5453501	1959	1959	1959	1959	0
537	20250306	101700	5453501	1959	1959	1959	1959	0
538	20250306	101600	5453501	1959	1959	1959	1959	0
539	20250306	101500	5453501	1959	1959	1959	1959	2
540	20250306	101400	5449583	1959	1959	1959	1959	0
541	20250306	101300	5449583	1959	1959	1959	1959	0
542	20250306	101200	5449583	1959	1959	1959	1959	0
543	20250306	101100	5449583	1959	1959	1959	1959	20
544	20250306	101000	5410403	1959	1959	1959	1959	0
545	20250306	100900	5410403	1959	1959	1959	1959	0
546	20250306	100800	5410403	1959	1959	1959	1959	0
547	20250306	100700	5410403	1959	1959	1959	1959	0
548	20250306	100600	5410403	1959	1959	1959	1959	0
549	20250306	100500	5410403	1959	1959	1959	1959	0
550	20250306	100400	5410403	1959	1959	1959	1959	0
551	20250306	100300	5410403	1959	1959	1959	1959	0
552	20250306	100200	5410403	1959	1953	1960	1953	616
553	20250306	100100	4203665	1951	1951	1951	1951	1
554	20250306	100000	4201714	1948	1948	1948	1948	0
555	20250306	095900	4201714	1948	1948	1948	1948	0
556	20250306	095800	4201714	1948	1948	1948	1948	0
557	20250306	095700	4201714	1948	1948	1948	1948	0
558	20250306	095600	4201714	1948	1948	1948	1948	0
559	20250306	095500	4201714	1948	1948	1948	1948	0
560	20250306	095400	4201714	1948	1948	1948	1948	0
561	20250306	095300	4201714	1948	1948	1950	1948	101
562	20250306	095200	4004964	1948	1948	1948	1948	1
563	20250306	095100	4003016	1948	1944	1948	1944	3
564	20250306	095000	3997177	1942	1942	1942	1942	0
565	20250306	094900	3997177	1942	1942	1942	1942	0
566	20250306	094800	3997177	1942	1942	1942	1942	0
567	20250306	094700	3997177	1942	1942	1942	1942	0
568	20250306	094600	3997177	1942	1942	1942	1942	0
569	20250306	094500	3997177	1942	1942	1942	1942	0
570	20250306	094400	3997177	1942	1942	1942	1942	0
571	20250306	094300	3997177	1942	1942	1942	1942	0
572	20250306	094200	3997177	1942	1942	1942	1942	0
573	20250306	094100	3997177	1942	1942	1942	1942	0
574	20250306	094000	3997177	1942	1942	1942	1942	0
575	20250306	093900	3997177	1942	1942	1942	1942	0
576	20250306	093800	3997177	1942	1942	1942	1942	0
577	20250306	093700	3997177	1942	1942	1942	1942	0
578	20250306	093600	3997177	1942	1931	1942	1931	5
579	20250306	093500	3987493	1919	1919	1919	1919	0
580	20250306	093400	3987493	1919	1919	1919	1919	0
581	20250306	093300	3987493	1919	1938	1938	1850	1562
582	20250306	093200	1014887	1945	1945	1945	1945	0
583	20250306	093100	1014887	1945	1945	1945	1945	0
584	20250306	093000	1014887	1945	1945	1945	1945	0
585	20250306	092900	1014887	1945	1945	1945	1945	0
586	20250306	092800	1014887	1945	1945	1945	1945	0
587	20250306	092700	1014887	1945	1945	1945	1945	105
588	20250306	092600	810662	1948	1948	1948	1948	0
589	20250306	092500	810662	1948	1948	1948	1948	0
590	20250306	092400	810662	1948	1948	1948	1948	0
591	20250306	092300	810662	1948	1948	1948	1948	0
592	20250306	092200	810662	1948	1948	1948	1948	0
593	20250306	092100	810662	1948	1948	1948	1948	0
594	20250306	092000	810662	1948	1948	1948	1948	0
595	20250306	091900	810662	1948	1948	1948	1948	0
596	20250306	091800	810662	1948	1948	1948	1948	0
597	20250306	091700	810662	1948	1948	1948	1948	0
598	20250306	091600	810662	1948	1948	1948	1948	0
599	20250306	091500	810662	1948	1948	1948	1948	1
600	20250306	091400	808714	1948	1948	1948	1948	0
601	20250306	091300	808714	1948	1948	1948	1948	233
602	20250306	091200	354830	1950	1951	1951	1950	139
603	20250306	091100	83770	1950	1950	1950	1950	0
604	20250306	091000	83770	1950	1950	1950	1950	0
605	20250306	090900	83770	1950	1950	1950	1950	1
606	20250306	090800	81820	1950	1950	1950	1950	0
607	20250306	090700	81820	1950	1950	1950	1950	0
608	20250306	090600	81820	1950	1950	1950	1950	0
609	20250306	090500	81820	1950	1950	1950	1950	2
610	20250306	090400	77920	1948	1948	1948	1948	0
611	20250306	090300	77920	1948	1948	1948	1948	0
612	20250306	090200	77920	1948	1948	1948	1948	0
613	20250306	090100	77920	1948	1948	1948	1948	0
614	20250306	090000	77920	1948	1948	1948	1948	40