KissMeData/025440/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	190800	46843411	1930	1930	1930	1930	427
3	20240306	190700	46843411	1930	1930	1930	1930	0
4	20240306	190600	46843411	1930	1930	1930	1930	0
5	20240306	190500	46843411	1930	1930	1930	1930	0
6	20240306	190400	46843411	1930	1930	1930	1930	0
7	20240306	190300	46843411	1930	1930	1930	1930	0
8	20240306	190200	46843411	1930	1930	1930	1930	0
9	20240306	190100	46843411	1930	1930	1930	1930	0
10	20240306	190000	46843411	1930	1930	1930	1930	0
11	20240306	185900	46843411	1930	1930	1930	1930	0
12	20240306	185800	46843411	1930	1930	1930	1930	0
13	20240306	185700	46843411	1930	1930	1930	1930	0
14	20240306	185600	46843411	1930	1930	1930	1930	0
15	20240306	185500	46843411	1930	1930	1930	1930	0
16	20240306	185400	46843411	1930	1930	1930	1930	0
17	20240306	185300	46843411	1930	1930	1930	1930	0
18	20240306	185200	46843411	1930	1930	1930	1930	0
19	20240306	185100	46843411	1930	1930	1930	1930	0
20	20240306	185000	46843411	1930	1930	1930	1930	0
21	20240306	184900	46843411	1930	1930	1930	1930	0
22	20240306	184800	46843411	1930	1930	1930	1930	0
23	20240306	184700	46843411	1930	1930	1930	1930	0
24	20240306	184600	46843411	1930	1930	1930	1930	0
25	20240306	184500	46843411	1930	1930	1930	1930	0
26	20240306	184400	46843411	1930	1930	1930	1930	0
27	20240306	184300	46843411	1930	1930	1930	1930	0
28	20240306	184200	46843411	1930	1930	1930	1930	0
29	20240306	184100	46843411	1930	1930	1930	1930	0
30	20240306	184000	46843411	1930	1930	1930	1930	0
31	20240306	183900	46843411	1930	1930	1930	1930	0
32	20240306	183800	46843411	1930	1930	1930	1930	427
33	20240306	183700	46843411	1930	1930	1930	1930	0
34	20240306	183600	46843411	1930	1930	1930	1930	0
35	20240306	183500	46843411	1930	1930	1930	1930	0
36	20240306	183400	46843411	1930	1930	1930	1930	0
37	20240306	183300	46843411	1930	1930	1930	1930	0
38	20240306	183200	46843411	1930	1930	1930	1930	0
39	20240306	183100	46843411	1930	1930	1930	1930	0
40	20240306	183000	46843411	1930	1930	1930	1930	0
41	20240306	182900	46843411	1930	1930	1930	1930	0
42	20240306	182800	46843411	1930	1930	1930	1930	0
43	20240306	182700	46843411	1930	1930	1930	1930	0
44	20240306	182600	46843411	1930	1930	1930	1930	0
45	20240306	182500	46843411	1930	1930	1930	1930	0
46	20240306	182400	46843411	1930	1930	1930	1930	0
47	20240306	182300	46843411	1930	1930	1930	1930	0
48	20240306	182200	46843411	1930	1930	1930	1930	0
49	20240306	182100	46843411	1930	1930	1930	1930	0
50	20240306	182000	46843411	1930	1930	1930	1930	0
51	20240306	181900	46843411	1930	1930	1930	1930	0
52	20240306	181800	46843411	1930	1930	1930	1930	0
53	20240306	181700	46843411	1930	1930	1930	1930	0
54	20240306	181600	46843411	1930	1930	1930	1930	0
55	20240306	181500	46843411	1930	1930	1930	1930	0
56	20240306	181400	46843411	1930	1930	1930	1930	0
57	20240306	181300	46843411	1930	1930	1930	1930	0
58	20240306	181200	46843411	1930	1930	1930	1930	0
59	20240306	181100	46843411	1930	1930	1930	1930	0
60	20240306	181000	46843411	1930	1930	1930	1930	0
61	20240306	180900	46843411	1930	1930	1930	1930	0
62	20240306	180800	46843411	1930	1930	1930	1930	427
63	20240306	180700	46843411	1930	1930	1930	1930	0
64	20240306	180600	46843411	1930	1930	1930	1930	0
65	20240306	180500	46843411	1930	1930	1930	1930	0
66	20240306	180400	46843411	1930	1930	1930	1930	0
67	20240306	180300	46843411	1930	1930	1930	1930	0
68	20240306	180200	46843411	1930	1930	1930	1930	0
69	20240306	180100	46843411	1930	1930	1930	1930	0
70	20240306	180000	46843411	1930	1930	1930	1930	0
71	20240306	175900	46843411	1930	1930	1930	1930	0
72	20240306	175800	46843411	1930	1930	1930	1930	0
73	20240306	175700	46843411	1930	1930	1930	1930	0
74	20240306	175600	46843411	1930	1930	1930	1930	0
75	20240306	175500	46843411	1930	1930	1930	1930	0
76	20240306	175400	46843411	1930	1930	1930	1930	0
77	20240306	175300	46843411	1930	1930	1930	1930	0
78	20240306	175200	46843411	1930	1930	1930	1930	0
79	20240306	175100	46843411	1930	1930	1930	1930	0
80	20240306	175000	46843411	1930	1930	1930	1930	0
81	20240306	174900	46843411	1930	1930	1930	1930	0
82	20240306	174800	46843411	1930	1930	1930	1930	0
83	20240306	174700	46843411	1930	1930	1930	1930	0
84	20240306	174600	46843411	1930	1930	1930	1930	0
85	20240306	174500	46843411	1930	1930	1930	1930	0
86	20240306	174400	46843411	1930	1930	1930	1930	0
87	20240306	174300	46843411	1930	1930	1930	1930	0
88	20240306	174200	46843411	1930	1930	1930	1930	0
89	20240306	174100	46843411	1930	1930	1930	1930	0
90	20240306	174000	46843411	1930	1930	1930	1930	0
91	20240306	173900	46843411	1930	1930	1930	1930	0
92	20240306	173800	46843411	1930	1930	1930	1930	427
93	20240306	173700	46843411	1930	1930	1930	1930	0
94	20240306	173600	46843411	1930	1930	1930	1930	0
95	20240306	173500	46843411	1930	1930	1930	1930	0
96	20240306	173400	46843411	1930	1930	1930	1930	0
97	20240306	173300	46843411	1930	1930	1930	1930	0
98	20240306	173200	46843411	1930	1930	1930	1930	0
99	20240306	173100	46843411	1930	1930	1930	1930	0
100	20240306	173000	46843411	1930	1930	1930	1930	0
101	20240306	172900	46843411	1930	1930	1930	1930	0
102	20240306	172800	46843411	1930	1930	1930	1930	0
103	20240306	172700	46843411	1930	1930	1930	1930	0
104	20240306	172600	46843411	1930	1930	1930	1930	0
105	20240306	172500	46843411	1930	1930	1930	1930	0
106	20240306	172400	46843411	1930	1930	1930	1930	0
107	20240306	172300	46843411	1930	1930	1930	1930	0
108	20240306	172200	46843411	1930	1930	1930	1930	0
109	20240306	172100	46843411	1930	1930	1930	1930	0
110	20240306	172000	46843411	1930	1930	1930	1930	0
111	20240306	171900	46843411	1930	1930	1930	1930	0
112	20240306	171800	46843411	1930	1930	1930	1930	0
113	20240306	171700	46843411	1930	1930	1930	1930	0
114	20240306	171600	46843411	1930	1930	1930	1930	0
115	20240306	171500	46843411	1930	1930	1930	1930	0
116	20240306	171400	46843411	1930	1930	1930	1930	0
117	20240306	171300	46843411	1930	1930	1930	1930	0
118	20240306	171200	46843411	1930	1930	1930	1930	0
119	20240306	171100	46843411	1930	1930	1930	1930	0
120	20240306	171000	46843411	1930	1930	1930	1930	0
121	20240306	170900	46843411	1930	1930	1930	1930	0
122	20240306	170800	46843411	1930	1930	1930	1930	427
123	20240306	170700	46843411	1930	1930	1930	1930	0
124	20240306	170600	46843411	1930	1930	1930	1930	0
125	20240306	170500	46843411	1930	1930	1930	1930	0
126	20240306	170400	46843411	1930	1930	1930	1930	0
127	20240306	170300	46843411	1930	1930	1930	1930	0
128	20240306	170200	46843411	1930	1930	1930	1930	0
129	20240306	170100	46843411	1930	1930	1930	1930	0
130	20240306	170000	46843411	1930	1930	1930	1930	0
131	20240306	165900	46843411	1930	1930	1930	1930	0
132	20240306	165800	46843411	1930	1930	1930	1930	0
133	20240306	165700	46843411	1930	1930	1930	1930	0
134	20240306	165600	46843411	1930	1930	1930	1930	0
135	20240306	165500	46843411	1930	1930	1930	1930	0
136	20240306	165400	46843411	1930	1930	1930	1930	0
137	20240306	165300	46843411	1930	1930	1930	1930	0
138	20240306	165200	46843411	1930	1930	1930	1930	0
139	20240306	165100	46843411	1930	1930	1930	1930	0
140	20240306	165000	46843411	1930	1930	1930	1930	0
141	20240306	164900	46843411	1930	1930	1930	1930	0
142	20240306	164800	46843411	1930	1930	1930	1930	0
143	20240306	164700	46843411	1930	1930	1930	1930	0
144	20240306	164600	46843411	1930	1930	1930	1930	0
145	20240306	164500	46843411	1930	1930	1930	1930	0
146	20240306	164400	46843411	1930	1930	1930	1930	0
147	20240306	164300	46843411	1930	1930	1930	1930	0
148	20240306	164200	46843411	1930	1930	1930	1930	0
149	20240306	164100	46843411	1930	1930	1930	1930	0
150	20240306	164000	46843411	1930	1930	1930	1930	0
151	20240306	163900	46843411	1930	1930	1930	1930	0
152	20240306	163800	46843411	1930	1930	1930	1930	427
153	20240306	163700	46843411	1930	1930	1930	1930	0
154	20240306	163600	46843411	1930	1930	1930	1930	0
155	20240306	163500	46843411	1930	1930	1930	1930	0
156	20240306	163400	46843411	1930	1930	1930	1930	0
157	20240306	163300	46843411	1930	1930	1930	1930	0
158	20240306	163200	46843411	1930	1930	1930	1930	0
159	20240306	163100	46843411	1930	1930	1930	1930	0
160	20240306	163000	46843411	1930	1930	1930	1930	0
161	20240306	162900	46843411	1930	1930	1930	1930	0
162	20240306	162800	46843411	1930	1930	1930	1930	0
163	20240306	162700	46843411	1930	1930	1930	1930	0
164	20240306	162600	46843411	1930	1930	1930	1930	0
165	20240306	162500	46843411	1930	1930	1930	1930	0
166	20240306	162400	46843411	1930	1930	1930	1930	0
167	20240306	162300	46843411	1930	1930	1930	1930	0
168	20240306	162200	46843411	1930	1930	1930	1930	0
169	20240306	162100	46843411	1930	1930	1930	1930	0
170	20240306	162000	46843411	1930	1930	1930	1930	0
171	20240306	161900	46843411	1930	1930	1930	1930	0
172	20240306	161800	46843411	1930	1930	1930	1930	0
173	20240306	161700	46843411	1930	1930	1930	1930	0
174	20240306	161600	46843411	1930	1930	1930	1930	0
175	20240306	161500	46843411	1930	1930	1930	1930	0
176	20240306	161400	46843411	1930	1930	1930	1930	0
177	20240306	161300	46843411	1930	1930	1930	1930	0
178	20240306	161200	46843411	1930	1930	1930	1930	0
179	20240306	161100	46843411	1930	1930	1930	1930	0
180	20240306	161000	46843411	1930	1930	1930	1930	0
181	20240306	160900	46843411	1930	1930	1930	1930	0
182	20240306	160800	46843411	1930	1930	1930	1930	427
183	20240306	160700	46843411	1930	1930	1930	1930	0
184	20240306	160600	46843411	1930	1930	1930	1930	0
185	20240306	160500	46843411	1930	1930	1930	1930	0
186	20240306	160400	46843411	1930	1930	1930	1930	0
187	20240306	160300	46843411	1930	1930	1930	1930	0
188	20240306	160200	46843411	1930	1930	1930	1930	0
189	20240306	160100	46843411	1930	1930	1930	1930	0
190	20240306	160000	46843411	1930	1930	1930	1930	0
191	20240306	155900	46843411	1930	1930	1930	1930	0
192	20240306	155800	46843411	1930	1930	1930	1930	0
193	20240306	155700	46843411	1930	1930	1930	1930	0
194	20240306	155600	46843411	1930	1930	1930	1930	0
195	20240306	155500	46843411	1930	1930	1930	1930	0
196	20240306	155400	46843411	1930	1930	1930	1930	0
197	20240306	155300	46843411	1930	1930	1930	1930	0
198	20240306	155200	46843411	1930	1930	1930	1930	0
199	20240306	155100	46843411	1930	1930	1930	1930	0
200	20240306	155000	46843411	1930	1930	1930	1930	0
201	20240306	154900	46843411	1930	1930	1930	1930	0
202	20240306	154800	46843411	1930	1930	1930	1930	0
203	20240306	154700	46843411	1930	1930	1930	1930	0
204	20240306	154600	46843411	1930	1930	1930	1930	0
205	20240306	154500	46843411	1930	1930	1930	1930	0
206	20240306	154400	46843411	1930	1930	1930	1930	0
207	20240306	154300	46843411	1930	1930	1930	1930	0
208	20240306	154200	46843411	1930	1930	1930	1930	0
209	20240306	154100	46843411	1930	1930	1930	1930	0
210	20240306	154000	46843411	1930	1930	1930	1930	0
211	20240306	153900	46843411	1930	1930	1930	1930	0
212	20240306	153800	46843411	1930	1930	1930	1930	427
213	20240306	153700	46843411	1930	1930	1930	1930	0
214	20240306	153600	46843411	1930	1930	1930	1930	0
215	20240306	153500	46843411	1930	1930	1930	1930	0
216	20240306	153400	46843411	1930	1930	1930	1930	0
217	20240306	153300	46843411	1930	1930	1930	1930	0
218	20240306	153200	46843411	1930	1930	1930	1930	0
219	20240306	153100	46843411	1930	1930	1930	1930	0
220	20240306	153000	46843411	1930	1930	1930	1930	427
221	20240306	152900	46019301	1936	1936	1936	1936	0
222	20240306	152800	46019301	1936	1936	1936	1936	0
223	20240306	152700	46019301	1936	1936	1936	1936	0
224	20240306	152600	46019301	1936	1936	1936	1936	0
225	20240306	152500	46019301	1936	1936	1936	1936	0
226	20240306	152400	46019301	1936	1936	1936	1936	0
227	20240306	152300	46019301	1936	1936	1936	1936	0
228	20240306	152200	46019301	1936	1936	1936	1936	0
229	20240306	152100	46019301	1936	1936	1936	1936	0
230	20240306	152000	46019301	1936	1936	1936	1936	0
231	20240306	151900	46019301	1936	1936	1936	1936	0
232	20240306	151800	46019301	1936	1936	1936	1936	0
233	20240306	151700	46019301	1936	1936	1936	1936	1
234	20240306	151600	46017365	1931	1931	1931	1931	0
235	20240306	151500	46017365	1931	1931	1931	1931	0
236	20240306	151400	46017365	1931	1931	1931	1931	416
237	20240306	151300	45214069	1937	1937	1937	1937	20
238	20240306	151200	45175329	1937	1937	1937	1937	0
239	20240306	151100	45175329	1937	1937	1937	1937	11
240	20240306	151000	45154022	1931	1931	1931	1931	0
241	20240306	150900	45154022	1931	1931	1931	1931	0
242	20240306	150800	45154022	1931	1931	1931	1931	0
243	20240306	150700	45154022	1931	1931	1931	1931	0
244	20240306	150600	45154022	1931	1931	1931	1931	0
245	20240306	150500	45154022	1931	1931	1931	1931	240
246	20240306	150400	44690582	1931	1931	1931	1931	0
247	20240306	150300	44690582	1931	1931	1931	1931	0
248	20240306	150200	44690582	1931	1931	1931	1931	0
249	20240306	150100	44690582	1931	1931	1931	1931	0
250	20240306	150000	44690582	1931	1931	1931	1931	0
251	20240306	145900	44690582	1931	1931	1931	1931	100
252	20240306	145800	44497482	1935	1935	1935	1935	0
253	20240306	145700	44497482	1935	1935	1935	1935	0
254	20240306	145600	44497482	1935	1935	1935	1935	0
255	20240306	145500	44497482	1935	1935	1935	1935	891
256	20240306	145400	42773397	1935	1935	1935	1935	2
257	20240306	145300	42769527	1935	1935	1935	1935	0
258	20240306	145200	42769527	1935	1935	1935	1935	0
259	20240306	145100	42769527	1935	1935	1935	1935	0
260	20240306	145000	42769527	1935	1935	1935	1935	0
261	20240306	144900	42769527	1935	1935	1935	1935	0
262	20240306	144800	42769527	1935	1935	1935	1935	3
263	20240306	144700	42763722	1937	1937	1937	1937	0
264	20240306	144600	42763722	1937	1937	1937	1937	10
265	20240306	144500	42744352	1937	1937	1937	1937	0
266	20240306	144400	42744352	1937	1937	1937	1937	0
267	20240306	144300	42744352	1937	1937	1937	1937	0
268	20240306	144200	42744352	1937	1937	1937	1937	0
269	20240306	144100	42744352	1937	1937	1937	1937	0
270	20240306	144000	42744352	1937	1937	1937	1937	0
271	20240306	143900	42744352	1937	1937	1937	1937	0
272	20240306	143800	42744352	1937	1937	1937	1937	0
273	20240306	143700	42744352	1937	1937	1937	1937	0
274	20240306	143600	42744352	1937	1937	1937	1937	0
275	20240306	143500	42744352	1937	1937	1937	1937	8
276	20240306	143400	42728856	1931	1931	1931	1931	0
277	20240306	143300	42728856	1931	1931	1931	1931	0
278	20240306	143200	42728856	1931	1931	1931	1931	0
279	20240306	143100	42728856	1931	1931	1931	1931	0
280	20240306	143000	42728856	1931	1931	1931	1931	0
281	20240306	142900	42728856	1931	1931	1931	1931	46
282	20240306	142800	42640030	1937	1937	1937	1937	0
283	20240306	142700	42640030	1937	1937	1937	1937	0
284	20240306	142600	42640030	1937	1937	1937	1937	4
285	20240306	142500	42632282	1937	1937	1937	1937	0
286	20240306	142400	42632282	1937	1937	1937	1937	0
287	20240306	142300	42632282	1937	1937	1937	1937	0
288	20240306	142200	42632282	1937	1937	1937	1937	0
289	20240306	142100	42632282	1937	1937	1937	1937	0
290	20240306	142000	42632282	1937	1937	1937	1937	0
291	20240306	141900	42632282	1937	1937	1937	1937	0
292	20240306	141800	42632282	1937	1933	1937	1931	4365
293	20240306	141700	34200698	1937	1937	1937	1937	0
294	20240306	141600	34200698	1937	1937	1937	1937	0
295	20240306	141500	34200698	1937	1937	1937	1937	0
296	20240306	141400	34200698	1937	1937	1937	1937	0
297	20240306	141300	34200698	1937	1937	1937	1937	0
298	20240306	141200	34200698	1937	1937	1937	1937	0
299	20240306	141100	34200698	1937	1937	1937	1937	0
300	20240306	141000	34200698	1937	1937	1937	1937	0
301	20240306	140900	34200698	1937	1937	1937	1937	0
302	20240306	140800	34200698	1937	1937	1937	1937	0
303	20240306	140700	34200698	1937	1937	1937	1937	0
304	20240306	140600	34200698	1937	1937	1937	1937	0
305	20240306	140500	34200698	1937	1937	1937	1937	0
306	20240306	140400	34200698	1937	1937	1937	1937	0
307	20240306	140300	34200698	1937	1937	1937	1937	0
308	20240306	140200	34200698	1937	1937	1937	1937	0
309	20240306	140100	34200698	1937	1937	1937	1937	0
310	20240306	140000	34200698	1937	1937	1937	1937	0
311	20240306	135900	34200698	1937	1937	1937	1937	0
312	20240306	135800	34200698	1937	1937	1937	1937	0
313	20240306	135700	34200698	1937	1937	1937	1937	0
314	20240306	135600	34200698	1937	1937	1937	1937	1
315	20240306	135500	34198761	1931	1931	1931	1931	0
316	20240306	135400	34198761	1931	1931	1931	1931	0
317	20240306	135300	34198761	1931	1931	1931	1931	0
318	20240306	135200	34198761	1931	1931	1931	1931	0
319	20240306	135100	34198761	1931	1931	1931	1931	0
320	20240306	135000	34198761	1931	1931	1931	1931	0
321	20240306	134900	34198761	1931	1931	1931	1931	0
322	20240306	134800	34198761	1931	1931	1931	1931	0
323	20240306	134700	34198761	1931	1931	1931	1931	0
324	20240306	134600	34198761	1931	1931	1931	1931	5
325	20240306	134500	34189106	1930	1930	1930	1930	0
326	20240306	134400	34189106	1930	1930	1930	1930	0
327	20240306	134300	34189106	1930	1930	1930	1930	0
328	20240306	134200	34189106	1930	1930	1930	1930	10
329	20240306	134100	34169806	1930	1930	1930	1930	23
330	20240306	134000	34125416	1930	1930	1930	1930	500
331	20240306	133900	33160416	1930	1931	1931	1930	1231
332	20240306	133800	30783894	1931	1931	1931	1931	0
333	20240306	133700	30783894	1931	1931	1931	1931	0
334	20240306	133600	30783894	1931	1931	1931	1931	0
335	20240306	133500	30783894	1931	1931	1931	1931	0
336	20240306	133400	30783894	1931	1931	1931	1931	0
337	20240306	133300	30783894	1931	1931	1931	1931	0
338	20240306	133200	30783894	1931	1931	1931	1931	0
339	20240306	133100	30783894	1931	1931	1931	1931	0
340	20240306	133000	30783894	1931	1931	1931	1931	0
341	20240306	132900	30783894	1931	1931	1931	1931	29
342	20240306	132800	30727895	1930	1930	1930	1930	0
343	20240306	132700	30727895	1930	1930	1930	1930	0
344	20240306	132600	30727895	1930	1930	1930	1930	0
345	20240306	132500	30727895	1930	1930	1930	1930	0
346	20240306	132400	30727895	1930	1930	1930	1930	0
347	20240306	132300	30727895	1930	1933	1933	1930	320
348	20240306	132200	30110052	1935	1935	1935	1935	0
349	20240306	132100	30110052	1935	1935	1935	1935	0
350	20240306	132000	30110052	1935	1935	1935	1935	0
351	20240306	131900	30110052	1935	1935	1935	1935	7
352	20240306	131800	30096507	1935	1935	1935	1935	215
353	20240306	131700	29680482	1935	1935	1935	1935	2
354	20240306	131600	29676612	1935	1935	1935	1935	2
355	20240306	131500	29672742	1935	1937	1938	1935	117
356	20240306	131400	29446144	1937	1937	1937	1937	2
357	20240306	131300	29442270	1937	1937	1937	1937	55
358	20240306	131200	29335735	1937	1937	1937	1937	2
359	20240306	131100	29331861	1937	1937	1937	1937	2
360	20240306	131000	29327987	1938	1938	1938	1938	351
361	20240306	130900	28647749	1939	1939	1939	1939	0
362	20240306	130800	28647749	1939	1939	1939	1939	80
363	20240306	130700	28492629	1939	1940	1940	1939	9
364	20240306	130600	28475170	1940	1940	1940	1940	0
365	20240306	130500	28475170	1940	1940	1940	1940	0
366	20240306	130400	28475170	1940	1940	1940	1940	0
367	20240306	130300	28475170	1940	1940	1940	1940	26
368	20240306	130200	28424730	1940	1940	1940	1940	0
369	20240306	130100	28424730	1940	1940	1940	1940	0
370	20240306	130000	28424730	1940	1940	1940	1940	0
371	20240306	125900	28424730	1940	1940	1940	1940	0
372	20240306	125800	28424730	1940	1940	1940	1940	0
373	20240306	125700	28424730	1940	1940	1940	1940	0
374	20240306	125600	28424730	1940	1943	1943	1940	2314
375	20240306	125500	23934799	1943	1943	1943	1943	0
376	20240306	125400	23934799	1943	1943	1943	1943	0
377	20240306	125300	23934799	1943	1943	1943	1943	0
378	20240306	125200	23934799	1943	1943	1943	1943	0
379	20240306	125100	23934799	1943	1943	1943	1943	0
380	20240306	125000	23934799	1943	1943	1943	1943	0
381	20240306	124900	23934799	1943	1943	1943	1943	0
382	20240306	124800	23934799	1943	1943	1943	1943	0
383	20240306	124700	23934799	1943	1943	1943	1943	0
384	20240306	124600	23934799	1943	1942	1943	1942	500
385	20240306	124500	22963453	1942	1942	1942	1942	0
386	20240306	124400	22963453	1942	1942	1942	1942	0
387	20240306	124300	22963453	1942	1942	1942	1942	0
388	20240306	124200	22963453	1942	1942	1942	1942	0
389	20240306	124100	22963453	1942	1942	1942	1942	0
390	20240306	124000	22963453	1942	1942	1942	1942	1
391	20240306	123900	22961511	1940	1940	1940	1940	0
392	20240306	123800	22961511	1940	1940	1940	1940	0
393	20240306	123700	22961511	1940	1940	1940	1940	0
394	20240306	123600	22961511	1940	1940	1940	1940	0
395	20240306	123500	22961511	1940	1940	1940	1940	5
396	20240306	123400	22951811	1940	1940	1940	1940	0
397	20240306	123300	22951811	1940	1940	1940	1940	0
398	20240306	123200	22951811	1940	1940	1940	1940	0
399	20240306	123100	22951811	1940	1940	1940	1940	0
400	20240306	123000	22951811	1940	1940	1940	1940	0
401	20240306	122900	22951811	1940	1940	1940	1940	35
402	20240306	122800	22883911	1939	1939	1939	1939	0
403	20240306	122700	22883911	1939	1939	1939	1939	0
404	20240306	122600	22883911	1939	1939	1939	1939	0
405	20240306	122500	22883911	1939	1939	1939	1939	0
406	20240306	122400	22883911	1939	1939	1939	1939	0
407	20240306	122300	22883911	1939	1940	1940	1939	302
408	20240306	122200	22298032	1940	1940	1940	1940	0
409	20240306	122100	22298032	1940	1940	1940	1940	0
410	20240306	122000	22298032	1940	1940	1940	1940	1
411	20240306	121900	22296092	1940	1940	1940	1940	2
412	20240306	121800	22292212	1941	1941	1941	1941	0
413	20240306	121700	22292212	1941	1941	1941	1941	0
414	20240306	121600	22292212	1941	1941	1941	1941	0
415	20240306	121500	22292212	1941	1941	1941	1941	0
416	20240306	121400	22292212	1941	1941	1941	1941	0
417	20240306	121300	22292212	1941	1941	1941	1941	0
418	20240306	121200	22292212	1941	1941	1941	1941	171
419	20240306	121100	21960301	1941	1941	1941	1941	135
420	20240306	121000	21698266	1941	1941	1941	1941	0
421	20240306	120900	21698266	1941	1941	1941	1941	0
422	20240306	120800	21698266	1941	1941	1941	1941	2
423	20240306	120700	21694384	1941	1941	1941	1941	2
424	20240306	120600	21690502	1941	1941	1941	1941	2
425	20240306	120500	21686620	1942	1942	1942	1942	266
426	20240306	120400	21170048	1942	1942	1942	1942	2
427	20240306	120300	21166164	1942	1942	1942	1942	32
428	20240306	120200	21104020	1940	1940	1940	1940	0
429	20240306	120100	21104020	1940	1940	1940	1940	1
430	20240306	120000	21102080	1940	1940	1940	1940	5
431	20240306	115900	21092380	1940	1940	1940	1940	0
432	20240306	115800	21092380	1940	1940	1940	1940	0
433	20240306	115700	21092380	1940	1940	1940	1940	100
434	20240306	115600	20898380	1939	1939	1939	1939	5
435	20240306	115500	20888685	1939	1939	1939	1939	0
436	20240306	115400	20888685	1939	1939	1939	1939	2
437	20240306	115300	20884807	1939	1939	1939	1939	6
438	20240306	115200	20873173	1939	1940	1940	1939	485
439	20240306	115100	19932275	1941	1943	1943	1941	314
440	20240306	115000	19322233	1943	1943	1943	1943	210
441	20240306	114900	18914203	1943	1943	1943	1943	2
442	20240306	114800	18910317	1943	1943	1943	1943	0
443	20240306	114700	18910317	1943	1943	1943	1943	0
444	20240306	114600	18910317	1943	1943	1943	1943	2
445	20240306	114500	18906431	1940	1940	1940	1940	0
446	20240306	114400	18906431	1940	1940	1940	1940	0
447	20240306	114300	18906431	1940	1940	1940	1940	0
448	20240306	114200	18906431	1940	1940	1940	1940	0
449	20240306	114100	18906431	1940	1940	1940	1940	0
450	20240306	114000	18906431	1940	1941	1941	1940	716
451	20240306	113900	17517229	1944	1944	1944	1944	2
452	20240306	113800	17513341	1944	1944	1944	1944	0
453	20240306	113700	17513341	1944	1944	1944	1944	0
454	20240306	113600	17513341	1944	1944	1944	1944	0
455	20240306	113500	17513341	1944	1944	1944	1944	10
456	20240306	113400	17493901	1941	1941	1941	1941	0
457	20240306	113300	17493901	1941	1941	1941	1941	0
458	20240306	113200	17493901	1941	1941	1941	1941	0
459	20240306	113100	17493901	1941	1941	1941	1941	0
460	20240306	113000	17493901	1941	1941	1941	1941	0
461	20240306	112900	17493901	1941	1941	1941	1941	0
462	20240306	112800	17493901	1941	1941	1941	1941	0
463	20240306	112700	17493901	1941	1941	1941	1941	0
464	20240306	112600	17493901	1941	1941	1941	1941	103
465	20240306	112500	17293978	1942	1942	1942	1942	0
466	20240306	112400	17293978	1942	1942	1942	1942	0
467	20240306	112300	17293978	1942	1942	1942	1942	3
468	20240306	112200	17288152	1942	1942	1943	1942	204
469	20240306	112100	16891983	1943	1944	1944	1943	200
470	20240306	112000	16503283	1945	1945	1945	1945	50
471	20240306	111900	16406033	1948	1947	1948	1947	7
472	20240306	111800	16392403	1948	1948	1948	1948	0
473	20240306	111700	16392403	1948	1948	1948	1948	0
474	20240306	111600	16392403	1948	1948	1948	1948	0
475	20240306	111500	16392403	1948	1945	1948	1945	99
476	20240306	111400	16199845	1948	1948	1948	1945	4
477	20240306	111300	16192059	1942	1942	1942	1942	0
478	20240306	111200	16192059	1942	1942	1942	1942	0
479	20240306	111100	16192059	1942	1942	1942	1942	300
480	20240306	111000	15609459	1943	1943	1943	1943	0
481	20240306	110900	15609459	1943	1943	1943	1943	107
482	20240306	110800	15401558	1944	1944	1944	1944	240
483	20240306	110700	14934998	1945	1945	1945	1945	107
484	20240306	110600	14726883	1946	1946	1946	1946	229
485	20240306	110500	14281249	1947	1949	1949	1947	2057
486	20240306	110400	10274266	1949	1950	1950	1949	542
487	20240306	110300	9217661	1950	1950	1950	1950	0
488	20240306	110200	9217661	1950	1950	1950	1950	0
489	20240306	110100	9217661	1950	1950	1950	1950	0
490	20240306	110000	9217661	1950	1950	1950	1950	0
491	20240306	105900	9217661	1950	1950	1950	1950	0
492	20240306	105800	9217661	1950	1950	1950	1950	0
493	20240306	105700	9217661	1950	1950	1950	1950	0
494	20240306	105600	9217661	1950	1950	1950	1950	0
495	20240306	105500	9217661	1950	1950	1950	1950	0
496	20240306	105400	9217661	1950	1950	1950	1950	0
497	20240306	105300	9217661	1950	1950	1950	1950	0
498	20240306	105200	9217661	1950	1950	1950	1950	0
499	20240306	105100	9217661	1950	1950	1950	1950	0
500	20240306	105000	9217661	1950	1950	1950	1950	0
501	20240306	104900	9217661	1950	1950	1950	1950	0
502	20240306	104800	9217661	1950	1950	1950	1950	0
503	20240306	104700	9217661	1950	1950	1950	1950	0
504	20240306	104600	9217661	1950	1950	1950	1950	17
505	20240306	104500	9184511	1952	1952	1952	1952	0
506	20240306	104400	9184511	1952	1952	1952	1952	0
507	20240306	104300	9184511	1952	1952	1952	1952	154
508	20240306	104200	8883903	1952	1952	1952	1952	0
509	20240306	104100	8883903	1952	1952	1952	1952	0
510	20240306	104000	8883903	1952	1952	1952	1952	0
511	20240306	103900	8883903	1952	1952	1952	1952	0
512	20240306	103800	8883903	1952	1952	1952	1950	38
513	20240306	103700	8809741	1952	1952	1952	1952	2
514	20240306	103600	8805837	1952	1952	1952	1952	0
515	20240306	103500	8805837	1952	1952	1952	1952	0
516	20240306	103400	8805837	1952	1952	1952	1952	0
517	20240306	103300	8805837	1952	1952	1952	1952	0
518	20240306	103200	8805837	1952	1952	1952	1952	0
519	20240306	103100	8805837	1952	1952	1952	1952	0
520	20240306	103000	8805837	1952	1952	1952	1952	0
521	20240306	102900	8805837	1952	1952	1952	1952	0
522	20240306	102800	8805837	1952	1952	1952	1952	0
523	20240306	102700	8805837	1952	1952	1952	1952	0
524	20240306	102600	8805837	1952	1952	1952	1952	0
525	20240306	102500	8805837	1952	1952	1952	1952	0
526	20240306	102400	8805837	1952	1952	1952	1952	0
527	20240306	102300	8805837	1952	1950	1952	1950	11
528	20240306	102200	8784385	1950	1950	1950	1950	0
529	20240306	102100	8784385	1950	1950	1950	1950	0
530	20240306	102000	8784385	1950	1950	1950	1950	1
531	20240306	101900	8782435	1950	1950	1950	1950	1
532	20240306	101800	8780485	1950	1949	1950	1949	27
533	20240306	101700	8727852	1950	1950	1950	1950	20
534	20240306	101600	8688852	1950	1950	1950	1950	3
535	20240306	101500	8683002	1950	1950	1950	1950	0
536	20240306	101400	8683002	1950	1950	1950	1950	0
537	20240306	101300	8683002	1950	1950	1950	1950	0
538	20240306	101200	8683002	1950	1950	1950	1950	929
539	20240306	101100	6871452	1948	1948	1948	1948	0
540	20240306	101000	6871452	1948	1948	1948	1948	0
541	20240306	100900	6871452	1948	1948	1948	1948	9
542	20240306	100800	6853920	1948	1948	1948	1948	2
543	20240306	100700	6850024	1948	1948	1948	1948	1
544	20240306	100600	6848076	1950	1950	1950	1950	15
545	20240306	100500	6818826	1950	1950	1950	1950	6
546	20240306	100400	6807126	1949	1949	1949	1949	2
547	20240306	100300	6803228	1950	1952	1952	1950	50
548	20240306	100200	6705648	1952	1952	1952	1952	0
549	20240306	100100	6705648	1952	1952	1952	1952	0
550	20240306	100000	6705648	1952	1952	1952	1952	0
551	20240306	095900	6705648	1952	1952	1952	1952	0
552	20240306	095800	6705648	1952	1952	1952	1952	100
553	20240306	095700	6510448	1950	1951	1951	1950	606
554	20240306	095600	5328747	1952	1953	1953	1952	338
555	20240306	095500	4668970	1964	1964	1964	1964	0
556	20240306	095400	4668970	1964	1953	1964	1952	12
557	20240306	095300	4645482	1966	1966	1966	1966	0
558	20240306	095200	4645482	1966	1966	1966	1966	0
559	20240306	095100	4645482	1966	1966	1966	1966	0
560	20240306	095000	4645482	1966	1966	1966	1966	0
561	20240306	094900	4645482	1966	1966	1966	1966	0
562	20240306	094800	4645482	1966	1966	1966	1966	0
563	20240306	094700	4645482	1966	1966	1966	1966	0
564	20240306	094600	4645482	1966	1966	1966	1966	0
565	20240306	094500	4645482	1966	1966	1966	1966	0
566	20240306	094400	4645482	1966	1966	1966	1966	0
567	20240306	094300	4645482	1966	1966	1966	1966	0
568	20240306	094200	4645482	1966	1966	1966	1966	0
569	20240306	094100	4645482	1966	1967	1967	1966	3
570	20240306	094000	4639582	1969	1969	1969	1969	0
571	20240306	093900	4639582	1969	1964	1969	1964	4
572	20240306	093800	4631717	1964	1964	1964	1964	0
573	20240306	093700	4631717	1964	1963	1964	1963	100
574	20240306	093600	4435319	1960	1960	1960	1960	0
575	20240306	093500	4435319	1960	1960	1960	1960	117
576	20240306	093400	4205999	1960	1960	1960	1960	0
577	20240306	093300	4205999	1960	1960	1960	1960	0
578	20240306	093200	4205999	1960	1960	1960	1960	0
579	20240306	093100	4205999	1960	1960	1960	1960	0
580	20240306	093000	4205999	1960	1960	1960	1960	0
581	20240306	092900	4205999	1960	1960	1960	1960	0
582	20240306	092800	4205999	1960	1960	1960	1960	1
583	20240306	092700	4204039	1961	1961	1961	1961	15
584	20240306	092600	4174624	1962	1950	1962	1950	61
585	20240306	092500	4055662	1950	1950	1950	1950	0
586	20240306	092400	4055662	1950	1950	1950	1950	0
587	20240306	092300	4055662	1950	1950	1950	1950	10
588	20240306	092200	4036162	1950	1950	1950	1950	1
589	20240306	092100	4034212	1950	1951	1951	1950	26
590	20240306	092000	3983511	1963	1963	1963	1963	0
591	20240306	091900	3983511	1963	1963	1963	1963	0
592	20240306	091800	3983511	1963	1963	1963	1963	1
593	20240306	091700	3981548	1950	1950	1950	1950	8
594	20240306	091600	3965948	1950	1950	1950	1950	102
595	20240306	091500	3767048	1950	1951	1951	1950	119
596	20240306	091400	3534980	1964	1964	1964	1964	0
597	20240306	091300	3534980	1964	1964	1964	1964	0
598	20240306	091200	3534980	1964	1964	1964	1964	0
599	20240306	091100	3534980	1964	1964	1964	1964	0
600	20240306	091000	3534980	1964	1964	1964	1964	0
601	20240306	090900	3534980	1964	1964	1964	1964	0
602	20240306	090800	3534980	1964	1964	1964	1964	0
603	20240306	090700	3534980	1964	1964	1965	1964	20
604	20240306	090600	3495699	1965	1965	1965	1965	0
605	20240306	090500	3495699	1965	1965	1965	1965	0
606	20240306	090400	3495699	1965	1968	1968	1965	96
607	20240306	090300	3307056	1965	1965	1965	1942	599
608	20240306	090200	2137961	1965	1965	1965	1965	0
609	20240306	090100	2137961	1965	1965	1965	1965	960
610	20240306	090000	251561	1965	1966	1966	1965	128