KissMeData/025440/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	190800	36964856	1941	1941	1941	1941	176
3	20240318	190700	36964856	1941	1941	1941	1941	0
4	20240318	190600	36964856	1941	1941	1941	1941	0
5	20240318	190500	36964856	1941	1941	1941	1941	0
6	20240318	190400	36964856	1941	1941	1941	1941	0
7	20240318	190300	36964856	1941	1941	1941	1941	0
8	20240318	190200	36964856	1941	1941	1941	1941	0
9	20240318	190100	36964856	1941	1941	1941	1941	0
10	20240318	190000	36964856	1941	1941	1941	1941	0
11	20240318	185900	36964856	1941	1941	1941	1941	0
12	20240318	185800	36964856	1941	1941	1941	1941	0
13	20240318	185700	36964856	1941	1941	1941	1941	0
14	20240318	185600	36964856	1941	1941	1941	1941	0
15	20240318	185500	36964856	1941	1941	1941	1941	0
16	20240318	185400	36964856	1941	1941	1941	1941	0
17	20240318	185300	36964856	1941	1941	1941	1941	0
18	20240318	185200	36964856	1941	1941	1941	1941	0
19	20240318	185100	36964856	1941	1941	1941	1941	0
20	20240318	185000	36964856	1941	1941	1941	1941	0
21	20240318	184900	36964856	1941	1941	1941	1941	0
22	20240318	184800	36964856	1941	1941	1941	1941	0
23	20240318	184700	36964856	1941	1941	1941	1941	0
24	20240318	184600	36964856	1941	1941	1941	1941	0
25	20240318	184500	36964856	1941	1941	1941	1941	0
26	20240318	184400	36964856	1941	1941	1941	1941	0
27	20240318	184300	36964856	1941	1941	1941	1941	0
28	20240318	184200	36964856	1941	1941	1941	1941	0
29	20240318	184100	36964856	1941	1941	1941	1941	0
30	20240318	184000	36964856	1941	1941	1941	1941	0
31	20240318	183900	36964856	1941	1941	1941	1941	0
32	20240318	183800	36964856	1941	1941	1941	1941	176
33	20240318	183700	36964856	1941	1941	1941	1941	0
34	20240318	183600	36964856	1941	1941	1941	1941	0
35	20240318	183500	36964856	1941	1941	1941	1941	0
36	20240318	183400	36964856	1941	1941	1941	1941	0
37	20240318	183300	36964856	1941	1941	1941	1941	0
38	20240318	183200	36964856	1941	1941	1941	1941	0
39	20240318	183100	36964856	1941	1941	1941	1941	0
40	20240318	183000	36964856	1941	1941	1941	1941	0
41	20240318	182900	36964856	1941	1941	1941	1941	0
42	20240318	182800	36964856	1941	1941	1941	1941	0
43	20240318	182700	36964856	1941	1941	1941	1941	0
44	20240318	182600	36964856	1941	1941	1941	1941	0
45	20240318	182500	36964856	1941	1941	1941	1941	0
46	20240318	182400	36964856	1941	1941	1941	1941	0
47	20240318	182300	36964856	1941	1941	1941	1941	0
48	20240318	182200	36964856	1941	1941	1941	1941	0
49	20240318	182100	36964856	1941	1941	1941	1941	0
50	20240318	182000	36964856	1941	1941	1941	1941	0
51	20240318	181900	36964856	1941	1941	1941	1941	0
52	20240318	181800	36964856	1941	1941	1941	1941	0
53	20240318	181700	36964856	1941	1941	1941	1941	0
54	20240318	181600	36964856	1941	1941	1941	1941	0
55	20240318	181500	36964856	1941	1941	1941	1941	0
56	20240318	181400	36964856	1941	1941	1941	1941	0
57	20240318	181300	36964856	1941	1941	1941	1941	0
58	20240318	181200	36964856	1941	1941	1941	1941	0
59	20240318	181100	36964856	1941	1941	1941	1941	0
60	20240318	181000	36964856	1941	1941	1941	1941	0
61	20240318	180900	36964856	1941	1941	1941	1941	0
62	20240318	180800	36964856	1941	1941	1941	1941	176
63	20240318	180700	36964856	1941	1941	1941	1941	0
64	20240318	180600	36964856	1941	1941	1941	1941	0
65	20240318	180500	36964856	1941	1941	1941	1941	0
66	20240318	180400	36964856	1941	1941	1941	1941	0
67	20240318	180300	36964856	1941	1941	1941	1941	0
68	20240318	180200	36964856	1941	1941	1941	1941	0
69	20240318	180100	36964856	1941	1941	1941	1941	0
70	20240318	180000	36964856	1941	1941	1941	1941	0
71	20240318	175900	36964856	1941	1941	1941	1941	0
72	20240318	175800	36964856	1941	1941	1941	1941	0
73	20240318	175700	36964856	1941	1941	1941	1941	0
74	20240318	175600	36964856	1941	1941	1941	1941	0
75	20240318	175500	36964856	1941	1941	1941	1941	0
76	20240318	175400	36964856	1941	1941	1941	1941	0
77	20240318	175300	36964856	1941	1941	1941	1941	0
78	20240318	175200	36964856	1941	1941	1941	1941	0
79	20240318	175100	36964856	1941	1941	1941	1941	0
80	20240318	175000	36964856	1941	1941	1941	1941	0
81	20240318	174900	36964856	1941	1941	1941	1941	0
82	20240318	174800	36964856	1941	1941	1941	1941	0
83	20240318	174700	36964856	1941	1941	1941	1941	0
84	20240318	174600	36964856	1941	1941	1941	1941	0
85	20240318	174500	36964856	1941	1941	1941	1941	0
86	20240318	174400	36964856	1941	1941	1941	1941	0
87	20240318	174300	36964856	1941	1941	1941	1941	0
88	20240318	174200	36964856	1941	1941	1941	1941	0
89	20240318	174100	36964856	1941	1941	1941	1941	0
90	20240318	174000	36964856	1941	1941	1941	1941	0
91	20240318	173900	36964856	1941	1941	1941	1941	0
92	20240318	173800	36964856	1941	1941	1941	1941	176
93	20240318	173700	36964856	1941	1941	1941	1941	0
94	20240318	173600	36964856	1941	1941	1941	1941	0
95	20240318	173500	36964856	1941	1941	1941	1941	0
96	20240318	173400	36964856	1941	1941	1941	1941	0
97	20240318	173300	36964856	1941	1941	1941	1941	0
98	20240318	173200	36964856	1941	1941	1941	1941	0
99	20240318	173100	36964856	1941	1941	1941	1941	0
100	20240318	173000	36964856	1941	1941	1941	1941	0
101	20240318	172900	36964856	1941	1941	1941	1941	0
102	20240318	172800	36964856	1941	1941	1941	1941	0
103	20240318	172700	36964856	1941	1941	1941	1941	0
104	20240318	172600	36964856	1941	1941	1941	1941	0
105	20240318	172500	36964856	1941	1941	1941	1941	0
106	20240318	172400	36964856	1941	1941	1941	1941	0
107	20240318	172300	36964856	1941	1941	1941	1941	0
108	20240318	172200	36964856	1941	1941	1941	1941	0
109	20240318	172100	36964856	1941	1941	1941	1941	0
110	20240318	172000	36964856	1941	1941	1941	1941	0
111	20240318	171900	36964856	1941	1941	1941	1941	0
112	20240318	171800	36964856	1941	1941	1941	1941	0
113	20240318	171700	36964856	1941	1941	1941	1941	0
114	20240318	171600	36964856	1941	1941	1941	1941	0
115	20240318	171500	36964856	1941	1941	1941	1941	0
116	20240318	171400	36964856	1941	1941	1941	1941	0
117	20240318	171300	36964856	1941	1941	1941	1941	0
118	20240318	171200	36964856	1941	1941	1941	1941	0
119	20240318	171100	36964856	1941	1941	1941	1941	0
120	20240318	171000	36964856	1941	1941	1941	1941	0
121	20240318	170900	36964856	1941	1941	1941	1941	0
122	20240318	170800	36964856	1941	1941	1941	1941	176
123	20240318	170700	36964856	1941	1941	1941	1941	0
124	20240318	170600	36964856	1941	1941	1941	1941	0
125	20240318	170500	36964856	1941	1941	1941	1941	0
126	20240318	170400	36964856	1941	1941	1941	1941	0
127	20240318	170300	36964856	1941	1941	1941	1941	0
128	20240318	170200	36964856	1941	1941	1941	1941	0
129	20240318	170100	36964856	1941	1941	1941	1941	0
130	20240318	170000	36964856	1941	1941	1941	1941	0
131	20240318	165900	36964856	1941	1941	1941	1941	0
132	20240318	165800	36964856	1941	1941	1941	1941	0
133	20240318	165700	36964856	1941	1941	1941	1941	0
134	20240318	165600	36964856	1941	1941	1941	1941	0
135	20240318	165500	36964856	1941	1941	1941	1941	0
136	20240318	165400	36964856	1941	1941	1941	1941	0
137	20240318	165300	36964856	1941	1941	1941	1941	0
138	20240318	165200	36964856	1941	1941	1941	1941	0
139	20240318	165100	36964856	1941	1941	1941	1941	0
140	20240318	165000	36964856	1941	1941	1941	1941	0
141	20240318	164900	36964856	1941	1941	1941	1941	0
142	20240318	164800	36964856	1941	1941	1941	1941	0
143	20240318	164700	36964856	1941	1941	1941	1941	0
144	20240318	164600	36964856	1941	1941	1941	1941	0
145	20240318	164500	36964856	1941	1941	1941	1941	0
146	20240318	164400	36964856	1941	1941	1941	1941	0
147	20240318	164300	36964856	1941	1941	1941	1941	0
148	20240318	164200	36964856	1941	1941	1941	1941	0
149	20240318	164100	36964856	1941	1941	1941	1941	0
150	20240318	164000	36964856	1941	1941	1941	1941	0
151	20240318	163900	36964856	1941	1941	1941	1941	0
152	20240318	163800	36964856	1941	1941	1941	1941	176
153	20240318	163700	36964856	1941	1941	1941	1941	0
154	20240318	163600	36964856	1941	1941	1941	1941	0
155	20240318	163500	36964856	1941	1941	1941	1941	0
156	20240318	163400	36964856	1941	1941	1941	1941	0
157	20240318	163300	36964856	1941	1941	1941	1941	0
158	20240318	163200	36964856	1941	1941	1941	1941	0
159	20240318	163100	36964856	1941	1941	1941	1941	0
160	20240318	163000	36964856	1941	1941	1941	1941	0
161	20240318	162900	36964856	1941	1941	1941	1941	0
162	20240318	162800	36964856	1941	1941	1941	1941	0
163	20240318	162700	36964856	1941	1941	1941	1941	0
164	20240318	162600	36964856	1941	1941	1941	1941	0
165	20240318	162500	36964856	1941	1941	1941	1941	0
166	20240318	162400	36964856	1941	1941	1941	1941	0
167	20240318	162300	36964856	1941	1941	1941	1941	0
168	20240318	162200	36964856	1941	1941	1941	1941	0
169	20240318	162100	36964856	1941	1941	1941	1941	0
170	20240318	162000	36964856	1941	1941	1941	1941	0
171	20240318	161900	36964856	1941	1941	1941	1941	0
172	20240318	161800	36964856	1941	1941	1941	1941	0
173	20240318	161700	36964856	1941	1941	1941	1941	0
174	20240318	161600	36964856	1941	1941	1941	1941	0
175	20240318	161500	36964856	1941	1941	1941	1941	0
176	20240318	161400	36964856	1941	1941	1941	1941	0
177	20240318	161300	36964856	1941	1941	1941	1941	0
178	20240318	161200	36964856	1941	1941	1941	1941	0
179	20240318	161100	36964856	1941	1941	1941	1941	0
180	20240318	161000	36964856	1941	1941	1941	1941	0
181	20240318	160900	36964856	1941	1941	1941	1941	0
182	20240318	160800	36964856	1941	1941	1941	1941	176
183	20240318	160700	36964856	1941	1941	1941	1941	0
184	20240318	160600	36964856	1941	1941	1941	1941	0
185	20240318	160500	36964856	1941	1941	1941	1941	0
186	20240318	160400	36964856	1941	1941	1941	1941	0
187	20240318	160300	36964856	1941	1941	1941	1941	0
188	20240318	160200	36964856	1941	1941	1941	1941	0
189	20240318	160100	36964856	1941	1941	1941	1941	0
190	20240318	160000	36964856	1941	1941	1941	1941	0
191	20240318	155900	36964856	1941	1941	1941	1941	0
192	20240318	155800	36964856	1941	1941	1941	1941	0
193	20240318	155700	36964856	1941	1941	1941	1941	0
194	20240318	155600	36964856	1941	1941	1941	1941	0
195	20240318	155500	36964856	1941	1941	1941	1941	0
196	20240318	155400	36964856	1941	1941	1941	1941	0
197	20240318	155300	36964856	1941	1941	1941	1941	0
198	20240318	155200	36964856	1941	1941	1941	1941	0
199	20240318	155100	36964856	1941	1941	1941	1941	0
200	20240318	155000	36964856	1941	1941	1941	1941	0
201	20240318	154900	36964856	1941	1941	1941	1941	0
202	20240318	154800	36964856	1941	1941	1941	1941	0
203	20240318	154700	36964856	1941	1941	1941	1941	0
204	20240318	154600	36964856	1941	1941	1941	1941	0
205	20240318	154500	36964856	1941	1941	1941	1941	0
206	20240318	154400	36964856	1941	1941	1941	1941	0
207	20240318	154300	36964856	1941	1941	1941	1941	0
208	20240318	154200	36964856	1941	1941	1941	1941	0
209	20240318	154100	36964856	1941	1941	1941	1941	0
210	20240318	154000	36964856	1941	1941	1941	1941	0
211	20240318	153900	36964856	1941	1941	1941	1941	0
212	20240318	153800	36964856	1941	1941	1941	1941	176
213	20240318	153700	36964856	1941	1941	1941	1941	0
214	20240318	153600	36964856	1941	1941	1941	1941	0
215	20240318	153500	36964856	1941	1941	1941	1941	0
216	20240318	153400	36964856	1941	1941	1941	1941	0
217	20240318	153300	36964856	1941	1941	1941	1941	0
218	20240318	153200	36964856	1941	1941	1941	1941	0
219	20240318	153100	36964856	1941	1941	1941	1941	0
220	20240318	153000	36964856	1941	1941	1941	1941	176
221	20240318	152900	36623240	1941	1941	1941	1941	0
222	20240318	152800	36623240	1941	1941	1941	1941	0
223	20240318	152700	36623240	1941	1941	1941	1941	0
224	20240318	152600	36623240	1941	1941	1941	1941	0
225	20240318	152500	36623240	1941	1941	1941	1941	0
226	20240318	152400	36623240	1941	1941	1941	1941	0
227	20240318	152300	36623240	1941	1941	1941	1941	0
228	20240318	152200	36623240	1941	1941	1941	1941	0
229	20240318	152100	36623240	1941	1941	1941	1941	0
230	20240318	152000	36623240	1941	1941	1941	1941	0
231	20240318	151900	36623240	1941	1941	1941	1941	0
232	20240318	151800	36623240	1941	1941	1941	1941	0
233	20240318	151700	36623240	1941	1941	1941	1941	0
234	20240318	151600	36623240	1941	1941	1941	1941	0
235	20240318	151500	36623240	1941	1941	1941	1941	0
236	20240318	151400	36623240	1941	1941	1941	1941	0
237	20240318	151300	36623240	1941	1941	1941	1941	4
238	20240318	151200	36615476	1942	1942	1942	1942	0
239	20240318	151100	36615476	1942	1942	1942	1942	0
240	20240318	151000	36615476	1942	1942	1942	1942	0
241	20240318	150900	36615476	1942	1942	1942	1942	0
242	20240318	150800	36615476	1942	1942	1942	1942	14
243	20240318	150700	36588288	1942	1942	1942	1942	0
244	20240318	150600	36588288	1942	1942	1942	1942	0
245	20240318	150500	36588288	1942	1942	1942	1942	8
246	20240318	150400	36572752	1941	1941	1941	1941	6
247	20240318	150300	36561106	1941	1941	1941	1941	141
248	20240318	150200	36287425	1942	1942	1942	1941	388
249	20240318	150100	35533982	1943	1938	1943	1938	182
250	20240318	150000	35180782	1938	1936	1938	1936	516
251	20240318	145900	34181459	1936	1936	1936	1936	0
252	20240318	145800	34181459	1936	1936	1936	1936	0
253	20240318	145700	34181459	1936	1936	1936	1936	0
254	20240318	145600	34181459	1936	1936	1936	1936	0
255	20240318	145500	34181459	1936	1936	1936	1936	0
256	20240318	145400	34181459	1936	1936	1936	1936	0
257	20240318	145300	34181459	1936	1936	1936	1936	0
258	20240318	145200	34181459	1936	1936	1936	1936	0
259	20240318	145100	34181459	1936	1936	1936	1936	0
260	20240318	145000	34181459	1936	1936	1936	1936	1
261	20240318	144900	34179523	1924	1924	1924	1924	0
262	20240318	144800	34179523	1924	1924	1924	1924	0
263	20240318	144700	34179523	1924	1924	1924	1924	0
264	20240318	144600	34179523	1924	1924	1924	1924	0
265	20240318	144500	34179523	1924	1930	1930	1924	700
266	20240318	144400	32830575	1937	1937	1937	1937	0
267	20240318	144300	32830575	1937	1937	1937	1937	0
268	20240318	144200	32830575	1937	1937	1937	1937	0
269	20240318	144100	32830575	1937	1937	1937	1937	1
270	20240318	144000	32828638	1938	1938	1938	1938	0
271	20240318	143900	32828638	1938	1938	1938	1938	0
272	20240318	143800	32828638	1938	1938	1938	1938	0
273	20240318	143700	32828638	1938	1938	1938	1938	0
274	20240318	143600	32828638	1938	1938	1938	1938	0
275	20240318	143500	32828638	1938	1938	1938	1938	0
276	20240318	143400	32828638	1938	1938	1938	1938	0
277	20240318	143300	32828638	1938	1938	1938	1938	0
278	20240318	143200	32828638	1938	1938	1938	1938	0
279	20240318	143100	32828638	1938	1938	1938	1938	0
280	20240318	143000	32828638	1938	1938	1938	1938	0
281	20240318	142900	32828638	1938	1938	1938	1938	0
282	20240318	142800	32828638	1938	1938	1938	1938	0
283	20240318	142700	32828638	1938	1938	1938	1938	0
284	20240318	142600	32828638	1938	1938	1938	1938	0
285	20240318	142500	32828638	1938	1938	1938	1938	0
286	20240318	142400	32828638	1938	1938	1938	1938	0
287	20240318	142300	32828638	1938	1930	1938	1930	187
288	20240318	142200	32467676	1929	1929	1929	1929	0
289	20240318	142100	32467676	1929	1929	1929	1929	0
290	20240318	142000	32467676	1929	1929	1929	1929	0
291	20240318	141900	32467676	1929	1929	1929	1929	1
292	20240318	141800	32465747	1930	1930	1930	1930	10
293	20240318	141700	32446447	1930	1930	1930	1930	0
294	20240318	141600	32446447	1930	1930	1930	1930	0
295	20240318	141500	32446447	1930	1930	1930	1930	0
296	20240318	141400	32446447	1930	1930	1930	1930	500
297	20240318	141300	31481447	1930	1930	1930	1930	0
298	20240318	141200	31481447	1930	1930	1930	1930	10
299	20240318	141100	31462147	1930	1930	1930	1930	12
300	20240318	141000	31438987	1930	1930	1930	1930	10
301	20240318	140900	31419687	1930	1933	1933	1930	2910
302	20240318	140800	25799871	1933	1933	1933	1933	0
303	20240318	140700	25799871	1933	1933	1933	1933	0
304	20240318	140600	25799871	1933	1933	1933	1933	0
305	20240318	140500	25799871	1933	1933	1933	1933	0
306	20240318	140400	25799871	1933	1933	1933	1933	0
307	20240318	140300	25799871	1933	1933	1933	1933	0
308	20240318	140200	25799871	1933	1933	1933	1933	0
309	20240318	140100	25799871	1933	1933	1933	1933	0
310	20240318	140000	25799871	1933	1933	1933	1933	0
311	20240318	135900	25799871	1933	1933	1933	1933	0
312	20240318	135800	25799871	1933	1933	1933	1933	0
313	20240318	135700	25799871	1933	1933	1933	1933	0
314	20240318	135600	25799871	1933	1933	1933	1933	0
315	20240318	135500	25799871	1933	1933	1933	1933	0
316	20240318	135400	25799871	1933	1933	1933	1933	0
317	20240318	135300	25799871	1933	1933	1933	1933	15
318	20240318	135200	25770876	1933	1933	1933	1933	200
319	20240318	135100	25384276	1943	1943	1943	1943	1
320	20240318	135000	25382333	1937	1937	1937	1937	220
321	20240318	134900	24956193	1933	1933	1933	1933	0
322	20240318	134800	24956193	1933	1933	1933	1933	0
323	20240318	134700	24956193	1933	1936	1936	1933	500
324	20240318	134600	23988976	1936	1937	1937	1936	11
325	20240318	134500	23967670	1937	1937	1937	1937	0
326	20240318	134400	23967670	1937	1937	1937	1937	30
327	20240318	134300	23909560	1937	1942	1943	1937	102
328	20240318	134200	23711975	1937	1938	1938	1937	2600
329	20240318	134100	18675132	1943	1943	1943	1943	0
330	20240318	134000	18675132	1943	1941	1943	1941	6
331	20240318	133900	18663480	1938	1938	1938	1938	0
332	20240318	133800	18663480	1938	1938	1938	1938	0
333	20240318	133700	18663480	1938	1938	1938	1938	0
334	20240318	133600	18663480	1938	1938	1938	1938	0
335	20240318	133500	18663480	1938	1938	1938	1938	0
336	20240318	133400	18663480	1938	1938	1938	1938	1
337	20240318	133300	18661542	1938	1938	1938	1938	0
338	20240318	133200	18661542	1938	1938	1938	1938	52
339	20240318	133100	18560766	1938	1938	1938	1938	0
340	20240318	133000	18560766	1938	1938	1938	1938	0
341	20240318	132900	18560766	1938	1938	1938	1938	0
342	20240318	132800	18560766	1938	1938	1938	1938	0
343	20240318	132700	18560766	1938	1938	1938	1938	0
344	20240318	132600	18560766	1938	1938	1938	1938	10
345	20240318	132500	18541386	1938	1938	1938	1938	0
346	20240318	132400	18541386	1938	1938	1938	1938	0
347	20240318	132300	18541386	1938	1938	1938	1938	0
348	20240318	132200	18541386	1938	1938	1938	1938	0
349	20240318	132100	18541386	1938	1938	1938	1938	0
350	20240318	132000	18541386	1938	1938	1938	1938	1
351	20240318	131900	18539448	1938	1938	1938	1938	0
352	20240318	131800	18539448	1938	1938	1938	1938	0
353	20240318	131700	18539448	1938	1938	1938	1938	37
354	20240318	131600	18467742	1937	1937	1937	1937	0
355	20240318	131500	18467742	1937	1937	1937	1937	0
356	20240318	131400	18467742	1937	1937	1937	1937	0
357	20240318	131300	18467742	1937	1937	1937	1937	0
358	20240318	131200	18467742	1937	1937	1937	1937	0
359	20240318	131100	18467742	1937	1937	1937	1937	0
360	20240318	131000	18467742	1937	1937	1937	1937	0
361	20240318	130900	18467742	1937	1937	1937	1937	0
362	20240318	130800	18467742	1937	1937	1937	1937	0
363	20240318	130700	18467742	1937	1937	1937	1937	0
364	20240318	130600	18467742	1937	1937	1937	1937	0
365	20240318	130500	18467742	1937	1937	1937	1937	0
366	20240318	130400	18467742	1937	1937	1937	1937	0
367	20240318	130300	18467742	1937	1937	1937	1937	0
368	20240318	130200	18467742	1937	1938	1938	1937	215
369	20240318	130100	18051208	1944	1944	1944	1944	0
370	20240318	130000	18051208	1944	1944	1944	1944	0
371	20240318	125900	18051208	1944	1944	1944	1944	97
372	20240318	125800	17862640	1944	1944	1944	1944	1
373	20240318	125700	17860696	1944	1944	1944	1944	0
374	20240318	125600	17860696	1944	1944	1944	1944	0
375	20240318	125500	17860696	1944	1944	1944	1944	1
376	20240318	125400	17858752	1944	1944	1944	1944	1
377	20240318	125300	17856808	1944	1944	1944	1944	0
378	20240318	125200	17856808	1944	1944	1944	1944	45
379	20240318	125100	17769328	1943	1943	1943	1943	0
380	20240318	125000	17769328	1943	1943	1943	1943	0
381	20240318	124900	17769328	1943	1943	1943	1943	0
382	20240318	124800	17769328	1943	1943	1943	1943	0
383	20240318	124700	17769328	1943	1943	1943	1943	0
384	20240318	124600	17769328	1943	1943	1943	1943	0
385	20240318	124500	17769328	1943	1943	1943	1943	0
386	20240318	124400	17769328	1943	1943	1943	1943	0
387	20240318	124300	17769328	1943	1943	1943	1943	0
388	20240318	124200	17769328	1943	1943	1943	1943	0
389	20240318	124100	17769328	1943	1943	1943	1943	0
390	20240318	124000	17769328	1943	1943	1943	1943	0
391	20240318	123900	17769328	1943	1943	1943	1943	0
392	20240318	123800	17769328	1943	1943	1943	1943	0
393	20240318	123700	17769328	1943	1943	1943	1943	0
394	20240318	123600	17769328	1943	1943	1943	1943	0
395	20240318	123500	17769328	1943	1943	1943	1943	0
396	20240318	123400	17769328	1943	1943	1943	1943	0
397	20240318	123300	17769328	1943	1943	1943	1943	0
398	20240318	123200	17769328	1943	1943	1943	1943	0
399	20240318	123100	17769328	1943	1943	1943	1943	0
400	20240318	123000	17769328	1943	1943	1943	1943	0
401	20240318	122900	17769328	1943	1943	1943	1943	2000
402	20240318	122800	13883328	1943	1943	1943	1943	0
403	20240318	122700	13883328	1943	1943	1943	1943	0
404	20240318	122600	13883328	1943	1943	1943	1943	0
405	20240318	122500	13883328	1943	1943	1943	1943	0
406	20240318	122400	13883328	1943	1943	1943	1943	0
407	20240318	122300	13883328	1943	1943	1943	1943	0
408	20240318	122200	13883328	1943	1943	1943	1943	0
409	20240318	122100	13883328	1943	1943	1943	1943	0
410	20240318	122000	13883328	1943	1943	1943	1943	0
411	20240318	121900	13883328	1943	1943	1943	1943	90
412	20240318	121800	13708458	1943	1943	1943	1943	0
413	20240318	121700	13708458	1943	1943	1943	1943	0
414	20240318	121600	13708458	1943	1943	1943	1943	0
415	20240318	121500	13708458	1943	1943	1943	1943	0
416	20240318	121400	13708458	1943	1943	1943	1943	0
417	20240318	121300	13708458	1943	1943	1943	1943	0
418	20240318	121200	13708458	1943	1943	1943	1943	0
419	20240318	121100	13708458	1943	1943	1943	1943	0
420	20240318	121000	13708458	1943	1943	1943	1943	0
421	20240318	120900	13708458	1943	1943	1943	1943	0
422	20240318	120800	13708458	1943	1943	1943	1943	0
423	20240318	120700	13708458	1943	1943	1943	1943	0
424	20240318	120600	13708458	1943	1943	1943	1943	0
425	20240318	120500	13708458	1943	1943	1943	1943	0
426	20240318	120400	13708458	1943	1943	1943	1943	0
427	20240318	120300	13708458	1943	1943	1943	1943	0
428	20240318	120200	13708458	1943	1943	1943	1943	0
429	20240318	120100	13708458	1943	1943	1943	1943	1
430	20240318	120000	13706515	1944	1944	1944	1944	0
431	20240318	115900	13706515	1944	1944	1944	1944	5
432	20240318	115800	13696795	1947	1947	1947	1947	0
433	20240318	115700	13696795	1947	1947	1947	1947	0
434	20240318	115600	13696795	1947	1947	1947	1947	0
435	20240318	115500	13696795	1947	1947	1947	1947	0
436	20240318	115400	13696795	1947	1947	1947	1947	0
437	20240318	115300	13696795	1947	1947	1947	1947	0
438	20240318	115200	13696795	1947	1947	1947	1947	0
439	20240318	115100	13696795	1947	1947	1947	1947	0
440	20240318	115000	13696795	1947	1947	1947	1947	0
441	20240318	114900	13696795	1947	1947	1947	1947	0
442	20240318	114800	13696795	1947	1947	1947	1947	0
443	20240318	114700	13696795	1947	1947	1947	1947	0
444	20240318	114600	13696795	1947	1947	1947	1947	0
445	20240318	114500	13696795	1947	1947	1947	1947	0
446	20240318	114400	13696795	1947	1947	1947	1947	0
447	20240318	114300	13696795	1947	1947	1947	1947	0
448	20240318	114200	13696795	1947	1947	1947	1947	0
449	20240318	114100	13696795	1947	1947	1947	1947	0
450	20240318	114000	13696795	1947	1947	1947	1947	0
451	20240318	113900	13696795	1947	1947	1947	1947	0
452	20240318	113800	13696795	1947	1947	1947	1947	0
453	20240318	113700	13696795	1947	1945	1947	1945	28
454	20240318	113600	13642309	1946	1946	1946	1946	0
455	20240318	113500	13642309	1946	1946	1946	1946	0
456	20240318	113400	13642309	1946	1946	1946	1946	0
457	20240318	113300	13642309	1946	1946	1946	1946	0
458	20240318	113200	13642309	1946	1946	1946	1946	0
459	20240318	113100	13642309	1946	1946	1946	1946	0
460	20240318	113000	13642309	1946	1946	1946	1946	0
461	20240318	112900	13642309	1946	1946	1946	1946	0
462	20240318	112800	13642309	1946	1946	1946	1946	0
463	20240318	112700	13642309	1946	1946	1946	1946	0
464	20240318	112600	13642309	1946	1946	1946	1946	0
465	20240318	112500	13642309	1946	1946	1946	1946	0
466	20240318	112400	13642309	1946	1946	1946	1946	0
467	20240318	112300	13642309	1946	1946	1946	1946	0
468	20240318	112200	13642309	1946	1946	1946	1946	0
469	20240318	112100	13642309	1946	1946	1946	1946	0
470	20240318	112000	13642309	1946	1946	1946	1946	0
471	20240318	111900	13642309	1946	1946	1946	1946	2
472	20240318	111800	13638417	1947	1947	1947	1947	0
473	20240318	111700	13638417	1947	1947	1947	1947	0
474	20240318	111600	13638417	1947	1947	1947	1947	0
475	20240318	111500	13638417	1947	1947	1947	1947	0
476	20240318	111400	13638417	1947	1947	1947	1947	0
477	20240318	111300	13638417	1947	1947	1947	1947	0
478	20240318	111200	13638417	1947	1947	1947	1947	1
479	20240318	111100	13636470	1948	1947	1948	1947	397
480	20240318	111000	12863510	1949	1947	1949	1947	52
481	20240318	110900	12762264	1949	1946	1949	1946	81
482	20240318	110800	12604562	1946	1946	1946	1946	200
483	20240318	110700	12215362	1946	1946	1946	1946	0
484	20240318	110600	12215362	1946	1946	1946	1946	3
485	20240318	110500	12209524	1946	1946	1946	1946	5
486	20240318	110400	12199794	1946	1946	1946	1946	0
487	20240318	110300	12199794	1946	1946	1946	1946	0
488	20240318	110200	12199794	1946	1946	1946	1946	0
489	20240318	110100	12199794	1946	1946	1946	1946	0
490	20240318	110000	12199794	1946	1946	1946	1946	0
491	20240318	105900	12199794	1946	1934	1946	1934	5
492	20240318	105800	12190093	1917	1917	1917	1917	0
493	20240318	105700	12190093	1917	1934	1934	1917	1818
494	20240318	105600	8692940	1947	1947	1947	1947	0
495	20240318	105500	8692940	1947	1947	1947	1947	0
496	20240318	105400	8692940	1947	1946	1947	1946	11
497	20240318	105300	8671533	1932	1932	1932	1932	0
498	20240318	105200	8671533	1932	1932	1932	1932	0
499	20240318	105100	8671533	1932	1932	1932	1932	0
500	20240318	105000	8671533	1932	1932	1932	1932	0
501	20240318	104900	8671533	1932	1932	1932	1932	0
502	20240318	104800	8671533	1932	1932	1932	1932	1
503	20240318	104700	8669601	1949	1949	1949	1949	0
504	20240318	104600	8669601	1949	1949	1949	1949	0
505	20240318	104500	8669601	1949	1949	1949	1949	0
506	20240318	104400	8669601	1949	1949	1949	1949	0
507	20240318	104300	8669601	1949	1949	1949	1949	0
508	20240318	104200	8669601	1949	1949	1949	1949	0
509	20240318	104100	8669601	1949	1949	1949	1949	0
510	20240318	104000	8669601	1949	1949	1949	1949	0
511	20240318	103900	8669601	1949	1949	1949	1949	0
512	20240318	103800	8669601	1949	1949	1949	1949	0
513	20240318	103700	8669601	1949	1949	1949	1949	0
514	20240318	103600	8669601	1949	1949	1949	1949	0
515	20240318	103500	8669601	1949	1949	1949	1949	0
516	20240318	103400	8669601	1949	1949	1949	1949	0
517	20240318	103300	8669601	1949	1949	1949	1949	0
518	20240318	103200	8669601	1949	1949	1949	1949	0
519	20240318	103100	8669601	1949	1949	1949	1949	0
520	20240318	103000	8669601	1949	1949	1949	1949	0
521	20240318	102900	8669601	1949	1949	1949	1949	0
522	20240318	102800	8669601	1949	1949	1949	1949	1
523	20240318	102700	8667652	1931	1931	1931	1931	4
524	20240318	102600	8659928	1949	1949	1949	1949	0
525	20240318	102500	8659928	1949	1949	1949	1949	0
526	20240318	102400	8659928	1949	1949	1949	1949	0
527	20240318	102300	8659928	1949	1949	1949	1949	0
528	20240318	102200	8659928	1949	1949	1949	1949	0
529	20240318	102100	8659928	1949	1949	1949	1949	0
530	20240318	102000	8659928	1949	1949	1949	1949	0
531	20240318	101900	8659928	1949	1949	1949	1949	0
532	20240318	101800	8659928	1949	1949	1949	1949	0
533	20240318	101700	8659928	1949	1949	1949	1949	0
534	20240318	101600	8659928	1949	1949	1949	1949	0
535	20240318	101500	8659928	1949	1949	1949	1949	0
536	20240318	101400	8659928	1949	1949	1949	1949	1
537	20240318	101300	8657979	1950	1950	1950	1950	0
538	20240318	101200	8657979	1950	1950	1950	1950	0
539	20240318	101100	8657979	1950	1931	1950	1931	36
540	20240318	101000	8588355	1949	1949	1949	1949	0
541	20240318	100900	8588355	1949	1949	1949	1949	0
542	20240318	100800	8588355	1949	1949	1949	1949	0
543	20240318	100700	8588355	1949	1949	1949	1949	1
544	20240318	100600	8586406	1950	1950	1950	1950	7
545	20240318	100500	8572756	1948	1947	1948	1947	19
546	20240318	100400	8535748	1950	1950	1950	1950	0
547	20240318	100300	8535748	1950	1937	1950	1937	8
548	20240318	100200	8520180	1936	1941	1941	1920	200
549	20240318	100100	8134837	1951	1951	1951	1951	5
550	20240318	100000	8125082	1951	1951	1951	1951	0
551	20240318	095900	8125082	1951	1951	1951	1951	0
552	20240318	095800	8125082	1951	1951	1951	1951	0
553	20240318	095700	8125082	1951	1951	1951	1951	0
554	20240318	095600	8125082	1951	1951	1951	1951	0
555	20240318	095500	8125082	1951	1951	1951	1951	0
556	20240318	095400	8125082	1951	1951	1951	1951	1
557	20240318	095300	8123131	1952	1952	1952	1952	0
558	20240318	095200	8123131	1952	1952	1952	1952	0
559	20240318	095100	8123131	1952	1952	1952	1952	0
560	20240318	095000	8123131	1952	1952	1952	1952	0
561	20240318	094900	8123131	1952	1952	1952	1952	0
562	20240318	094800	8123131	1952	1952	1952	1952	0
563	20240318	094700	8123131	1952	1952	1952	1952	0
564	20240318	094600	8123131	1952	1952	1952	1952	0
565	20240318	094500	8123131	1952	1952	1952	1952	0
566	20240318	094400	8123131	1952	1952	1952	1952	1
567	20240318	094300	8121179	1953	1953	1953	1953	0
568	20240318	094200	8121179	1953	1953	1953	1953	0
569	20240318	094100	8121179	1953	1953	1953	1953	600
570	20240318	094000	6949379	1953	1953	1953	1953	0
571	20240318	093900	6949379	1953	1953	1953	1953	0
572	20240318	093800	6949379	1953	1953	1953	1953	0
573	20240318	093700	6949379	1953	1953	1953	1953	0
574	20240318	093600	6949379	1953	1953	1953	1953	0
575	20240318	093500	6949379	1953	1953	1953	1953	0
576	20240318	093400	6949379	1953	1953	1953	1953	0
577	20240318	093300	6949379	1953	1953	1953	1953	0
578	20240318	093200	6949379	1953	1953	1953	1953	0
579	20240318	093100	6949379	1953	1951	1953	1951	2
580	20240318	093000	6945475	1951	1951	1951	1951	0
581	20240318	092900	6945475	1951	1951	1951	1951	0
582	20240318	092800	6945475	1951	1951	1951	1951	0
583	20240318	092700	6945475	1951	1951	1951	1951	0
584	20240318	092600	6945475	1951	1949	1951	1949	7
585	20240318	092500	6931828	1940	1940	1940	1940	0
586	20240318	092400	6931828	1940	1941	1941	1940	37
587	20240318	092300	6860044	1943	1943	1943	1943	0
588	20240318	092200	6860044	1943	1943	1943	1943	105
589	20240318	092100	6656029	1941	1941	1941	1941	2
590	20240318	092000	6652147	1941	1942	1942	1941	7
591	20240318	091900	6638554	1943	1943	1943	1943	0
592	20240318	091800	6638554	1943	1943	1943	1943	5
593	20240318	091700	6628839	1940	1940	1940	1940	0
594	20240318	091600	6628839	1940	1940	1940	1940	0
595	20240318	091500	6628839	1940	1940	1940	1940	0
596	20240318	091400	6628839	1940	1940	1940	1940	0
597	20240318	091300	6628839	1940	1938	1940	1937	2765
598	20240318	091200	1264794	1939	1940	1940	1939	55
599	20240318	091100	1158098	1940	1940	1940	1940	1
600	20240318	091000	1156158	1938	1940	1940	1938	4
601	20240318	090900	1148402	1940	1940	1940	1940	0
602	20240318	090800	1148402	1940	1940	1940	1940	0
603	20240318	090700	1148402	1940	1940	1940	1940	0
604	20240318	090600	1148402	1940	1940	1940	1940	0
605	20240318	090500	1148402	1940	1940	1940	1940	0
606	20240318	090400	1148402	1940	1956	1956	1940	19
607	20240318	090300	1111518	1956	1956	1956	1956	1
608	20240318	090200	1109562	1956	1956	1956	1956	1
609	20240318	090100	1107606	1950	1953	1953	1950	453
610	20240318	090000	224253	1953	1950	1953	1950	115