KissMeData/025440/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	190800	28289816	1928	1928	1928	1928	282
3	20240307	190700	28289816	1928	1928	1928	1928	0
4	20240307	190600	28289816	1928	1928	1928	1928	0
5	20240307	190500	28289816	1928	1928	1928	1928	0
6	20240307	190400	28289816	1928	1928	1928	1928	0
7	20240307	190300	28289816	1928	1928	1928	1928	0
8	20240307	190200	28289816	1928	1928	1928	1928	0
9	20240307	190100	28289816	1928	1928	1928	1928	0
10	20240307	190000	28289816	1928	1928	1928	1928	0
11	20240307	185900	28289816	1928	1928	1928	1928	0
12	20240307	185800	28289816	1928	1928	1928	1928	0
13	20240307	185700	28289816	1928	1928	1928	1928	0
14	20240307	185600	28289816	1928	1928	1928	1928	0
15	20240307	185500	28289816	1928	1928	1928	1928	0
16	20240307	185400	28289816	1928	1928	1928	1928	0
17	20240307	185300	28289816	1928	1928	1928	1928	0
18	20240307	185200	28289816	1928	1928	1928	1928	0
19	20240307	185100	28289816	1928	1928	1928	1928	0
20	20240307	185000	28289816	1928	1928	1928	1928	0
21	20240307	184900	28289816	1928	1928	1928	1928	0
22	20240307	184800	28289816	1928	1928	1928	1928	0
23	20240307	184700	28289816	1928	1928	1928	1928	0
24	20240307	184600	28289816	1928	1928	1928	1928	0
25	20240307	184500	28289816	1928	1928	1928	1928	0
26	20240307	184400	28289816	1928	1928	1928	1928	0
27	20240307	184300	28289816	1928	1928	1928	1928	0
28	20240307	184200	28289816	1928	1928	1928	1928	0
29	20240307	184100	28289816	1928	1928	1928	1928	0
30	20240307	184000	28289816	1928	1928	1928	1928	0
31	20240307	183900	28289816	1928	1928	1928	1928	0
32	20240307	183800	28289816	1928	1928	1928	1928	282
33	20240307	183700	28289816	1928	1928	1928	1928	0
34	20240307	183600	28289816	1928	1928	1928	1928	0
35	20240307	183500	28289816	1928	1928	1928	1928	0
36	20240307	183400	28289816	1928	1928	1928	1928	0
37	20240307	183300	28289816	1928	1928	1928	1928	0
38	20240307	183200	28289816	1928	1928	1928	1928	0
39	20240307	183100	28289816	1928	1928	1928	1928	0
40	20240307	183000	28289816	1928	1928	1928	1928	0
41	20240307	182900	28289816	1928	1928	1928	1928	0
42	20240307	182800	28289816	1928	1928	1928	1928	0
43	20240307	182700	28289816	1928	1928	1928	1928	0
44	20240307	182600	28289816	1928	1928	1928	1928	0
45	20240307	182500	28289816	1928	1928	1928	1928	0
46	20240307	182400	28289816	1928	1928	1928	1928	0
47	20240307	182300	28289816	1928	1928	1928	1928	0
48	20240307	182200	28289816	1928	1928	1928	1928	0
49	20240307	182100	28289816	1928	1928	1928	1928	0
50	20240307	182000	28289816	1928	1928	1928	1928	0
51	20240307	181900	28289816	1928	1928	1928	1928	0
52	20240307	181800	28289816	1928	1928	1928	1928	0
53	20240307	181700	28289816	1928	1928	1928	1928	0
54	20240307	181600	28289816	1928	1928	1928	1928	0
55	20240307	181500	28289816	1928	1928	1928	1928	0
56	20240307	181400	28289816	1928	1928	1928	1928	0
57	20240307	181300	28289816	1928	1928	1928	1928	0
58	20240307	181200	28289816	1928	1928	1928	1928	0
59	20240307	181100	28289816	1928	1928	1928	1928	0
60	20240307	181000	28289816	1928	1928	1928	1928	0
61	20240307	180900	28289816	1928	1928	1928	1928	0
62	20240307	180800	28289816	1928	1928	1928	1928	282
63	20240307	180700	28289816	1928	1928	1928	1928	0
64	20240307	180600	28289816	1928	1928	1928	1928	0
65	20240307	180500	28289816	1928	1928	1928	1928	0
66	20240307	180400	28289816	1928	1928	1928	1928	0
67	20240307	180300	28289816	1928	1928	1928	1928	0
68	20240307	180200	28289816	1928	1928	1928	1928	0
69	20240307	180100	28289816	1928	1928	1928	1928	0
70	20240307	180000	28289816	1928	1928	1928	1928	0
71	20240307	175900	28289816	1928	1928	1928	1928	0
72	20240307	175800	28289816	1928	1928	1928	1928	0
73	20240307	175700	28289816	1928	1928	1928	1928	0
74	20240307	175600	28289816	1928	1928	1928	1928	0
75	20240307	175500	28289816	1928	1928	1928	1928	0
76	20240307	175400	28289816	1928	1928	1928	1928	0
77	20240307	175300	28289816	1928	1928	1928	1928	0
78	20240307	175200	28289816	1928	1928	1928	1928	0
79	20240307	175100	28289816	1928	1928	1928	1928	0
80	20240307	175000	28289816	1928	1928	1928	1928	0
81	20240307	174900	28289816	1928	1928	1928	1928	0
82	20240307	174800	28289816	1928	1928	1928	1928	0
83	20240307	174700	28289816	1928	1928	1928	1928	0
84	20240307	174600	28289816	1928	1928	1928	1928	0
85	20240307	174500	28289816	1928	1928	1928	1928	0
86	20240307	174400	28289816	1928	1928	1928	1928	0
87	20240307	174300	28289816	1928	1928	1928	1928	0
88	20240307	174200	28289816	1928	1928	1928	1928	0
89	20240307	174100	28289816	1928	1928	1928	1928	0
90	20240307	174000	28289816	1928	1928	1928	1928	0
91	20240307	173900	28289816	1928	1928	1928	1928	0
92	20240307	173800	28289816	1928	1928	1928	1928	282
93	20240307	173700	28289816	1928	1928	1928	1928	0
94	20240307	173600	28289816	1928	1928	1928	1928	0
95	20240307	173500	28289816	1928	1928	1928	1928	0
96	20240307	173400	28289816	1928	1928	1928	1928	0
97	20240307	173300	28289816	1928	1928	1928	1928	0
98	20240307	173200	28289816	1928	1928	1928	1928	0
99	20240307	173100	28289816	1928	1928	1928	1928	0
100	20240307	173000	28289816	1928	1928	1928	1928	0
101	20240307	172900	28289816	1928	1928	1928	1928	0
102	20240307	172800	28289816	1928	1928	1928	1928	0
103	20240307	172700	28289816	1928	1928	1928	1928	0
104	20240307	172600	28289816	1928	1928	1928	1928	0
105	20240307	172500	28289816	1928	1928	1928	1928	0
106	20240307	172400	28289816	1928	1928	1928	1928	0
107	20240307	172300	28289816	1928	1928	1928	1928	0
108	20240307	172200	28289816	1928	1928	1928	1928	0
109	20240307	172100	28289816	1928	1928	1928	1928	0
110	20240307	172000	28289816	1928	1928	1928	1928	0
111	20240307	171900	28289816	1928	1928	1928	1928	0
112	20240307	171800	28289816	1928	1928	1928	1928	0
113	20240307	171700	28289816	1928	1928	1928	1928	0
114	20240307	171600	28289816	1928	1928	1928	1928	0
115	20240307	171500	28289816	1928	1928	1928	1928	0
116	20240307	171400	28289816	1928	1928	1928	1928	0
117	20240307	171300	28289816	1928	1928	1928	1928	0
118	20240307	171200	28289816	1928	1928	1928	1928	0
119	20240307	171100	28289816	1928	1928	1928	1928	0
120	20240307	171000	28289816	1928	1928	1928	1928	0
121	20240307	170900	28289816	1928	1928	1928	1928	0
122	20240307	170800	28289816	1928	1928	1928	1928	282
123	20240307	170700	28289816	1928	1928	1928	1928	0
124	20240307	170600	28289816	1928	1928	1928	1928	0
125	20240307	170500	28289816	1928	1928	1928	1928	0
126	20240307	170400	28289816	1928	1928	1928	1928	0
127	20240307	170300	28289816	1928	1928	1928	1928	0
128	20240307	170200	28289816	1928	1928	1928	1928	0
129	20240307	170100	28289816	1928	1928	1928	1928	0
130	20240307	170000	28289816	1928	1928	1928	1928	0
131	20240307	165900	28289816	1928	1928	1928	1928	0
132	20240307	165800	28289816	1928	1928	1928	1928	0
133	20240307	165700	28289816	1928	1928	1928	1928	0
134	20240307	165600	28289816	1928	1928	1928	1928	0
135	20240307	165500	28289816	1928	1928	1928	1928	0
136	20240307	165400	28289816	1928	1928	1928	1928	0
137	20240307	165300	28289816	1928	1928	1928	1928	0
138	20240307	165200	28289816	1928	1928	1928	1928	0
139	20240307	165100	28289816	1928	1928	1928	1928	0
140	20240307	165000	28289816	1928	1928	1928	1928	0
141	20240307	164900	28289816	1928	1928	1928	1928	0
142	20240307	164800	28289816	1928	1928	1928	1928	0
143	20240307	164700	28289816	1928	1928	1928	1928	0
144	20240307	164600	28289816	1928	1928	1928	1928	0
145	20240307	164500	28289816	1928	1928	1928	1928	0
146	20240307	164400	28289816	1928	1928	1928	1928	0
147	20240307	164300	28289816	1928	1928	1928	1928	0
148	20240307	164200	28289816	1928	1928	1928	1928	0
149	20240307	164100	28289816	1928	1928	1928	1928	0
150	20240307	164000	28289816	1928	1928	1928	1928	0
151	20240307	163900	28289816	1928	1928	1928	1928	0
152	20240307	163800	28289816	1928	1928	1928	1928	282
153	20240307	163700	28289816	1928	1928	1928	1928	0
154	20240307	163600	28289816	1928	1928	1928	1928	0
155	20240307	163500	28289816	1928	1928	1928	1928	0
156	20240307	163400	28289816	1928	1928	1928	1928	0
157	20240307	163300	28289816	1928	1928	1928	1928	0
158	20240307	163200	28289816	1928	1928	1928	1928	0
159	20240307	163100	28289816	1928	1928	1928	1928	0
160	20240307	163000	28289816	1928	1928	1928	1928	0
161	20240307	162900	28289816	1928	1928	1928	1928	0
162	20240307	162800	28289816	1928	1928	1928	1928	0
163	20240307	162700	28289816	1928	1928	1928	1928	0
164	20240307	162600	28289816	1928	1928	1928	1928	0
165	20240307	162500	28289816	1928	1928	1928	1928	0
166	20240307	162400	28289816	1928	1928	1928	1928	0
167	20240307	162300	28289816	1928	1928	1928	1928	0
168	20240307	162200	28289816	1928	1928	1928	1928	0
169	20240307	162100	28289816	1928	1928	1928	1928	0
170	20240307	162000	28289816	1928	1928	1928	1928	0
171	20240307	161900	28289816	1928	1928	1928	1928	0
172	20240307	161800	28289816	1928	1928	1928	1928	0
173	20240307	161700	28289816	1928	1928	1928	1928	0
174	20240307	161600	28289816	1928	1928	1928	1928	0
175	20240307	161500	28289816	1928	1928	1928	1928	0
176	20240307	161400	28289816	1928	1928	1928	1928	0
177	20240307	161300	28289816	1928	1928	1928	1928	0
178	20240307	161200	28289816	1928	1928	1928	1928	0
179	20240307	161100	28289816	1928	1928	1928	1928	0
180	20240307	161000	28289816	1928	1928	1928	1928	0
181	20240307	160900	28289816	1928	1928	1928	1928	0
182	20240307	160800	28289816	1928	1928	1928	1928	282
183	20240307	160700	28289816	1928	1928	1928	1928	0
184	20240307	160600	28289816	1928	1928	1928	1928	0
185	20240307	160500	28289816	1928	1928	1928	1928	0
186	20240307	160400	28289816	1928	1928	1928	1928	0
187	20240307	160300	28289816	1928	1928	1928	1928	0
188	20240307	160200	28289816	1928	1928	1928	1928	0
189	20240307	160100	28289816	1928	1928	1928	1928	0
190	20240307	160000	28289816	1928	1928	1928	1928	0
191	20240307	155900	28289816	1928	1928	1928	1928	0
192	20240307	155800	28289816	1928	1928	1928	1928	0
193	20240307	155700	28289816	1928	1928	1928	1928	0
194	20240307	155600	28289816	1928	1928	1928	1928	0
195	20240307	155500	28289816	1928	1928	1928	1928	0
196	20240307	155400	28289816	1928	1928	1928	1928	0
197	20240307	155300	28289816	1928	1928	1928	1928	0
198	20240307	155200	28289816	1928	1928	1928	1928	0
199	20240307	155100	28289816	1928	1928	1928	1928	0
200	20240307	155000	28289816	1928	1928	1928	1928	0
201	20240307	154900	28289816	1928	1928	1928	1928	0
202	20240307	154800	28289816	1928	1928	1928	1928	0
203	20240307	154700	28289816	1928	1928	1928	1928	0
204	20240307	154600	28289816	1928	1928	1928	1928	0
205	20240307	154500	28289816	1928	1928	1928	1928	0
206	20240307	154400	28289816	1928	1928	1928	1928	0
207	20240307	154300	28289816	1928	1928	1928	1928	0
208	20240307	154200	28289816	1928	1928	1928	1928	0
209	20240307	154100	28289816	1928	1928	1928	1928	0
210	20240307	154000	28289816	1928	1928	1928	1928	0
211	20240307	153900	28289816	1928	1928	1928	1928	0
212	20240307	153800	28289816	1928	1928	1928	1928	282
213	20240307	153700	28289816	1928	1928	1928	1928	0
214	20240307	153600	28289816	1928	1928	1928	1928	0
215	20240307	153500	28289816	1928	1928	1928	1928	0
216	20240307	153400	28289816	1928	1928	1928	1928	0
217	20240307	153300	28289816	1928	1928	1928	1928	0
218	20240307	153200	28289816	1928	1928	1928	1928	0
219	20240307	153100	28289816	1928	1928	1928	1928	0
220	20240307	153000	28289816	1928	1928	1928	1928	282
221	20240307	152900	27746120	1927	1927	1927	1927	0
222	20240307	152800	27746120	1927	1927	1927	1927	0
223	20240307	152700	27746120	1927	1927	1927	1927	0
224	20240307	152600	27746120	1927	1927	1927	1927	0
225	20240307	152500	27746120	1927	1927	1927	1927	0
226	20240307	152400	27746120	1927	1927	1927	1927	0
227	20240307	152300	27746120	1927	1927	1927	1927	0
228	20240307	152200	27746120	1927	1927	1927	1927	0
229	20240307	152100	27746120	1927	1927	1927	1927	0
230	20240307	152000	27746120	1927	1927	1927	1927	0
231	20240307	151900	27746120	1927	1926	1927	1926	30
232	20240307	151800	27688330	1927	1926	1927	1926	50
233	20240307	151700	27592000	1927	1927	1927	1927	0
234	20240307	151600	27592000	1927	1926	1927	1926	2
235	20240307	151500	27588147	1927	1927	1927	1927	5
236	20240307	151400	27578512	1928	1926	1928	1926	6
237	20240307	151300	27566946	1928	1928	1928	1928	0
238	20240307	151200	27566946	1928	1928	1928	1928	0
239	20240307	151100	27566946	1928	1921	1928	1921	305
240	20240307	151000	26981028	1928	1928	1928	1928	0
241	20240307	150900	26981028	1928	1928	1928	1928	0
242	20240307	150800	26981028	1928	1928	1928	1928	0
243	20240307	150700	26981028	1928	1928	1928	1928	2
244	20240307	150600	26977172	1921	1921	1921	1921	152
245	20240307	150500	26685180	1928	1928	1928	1928	0
246	20240307	150400	26685180	1928	1928	1928	1928	1
247	20240307	150300	26683252	1921	1921	1921	1921	0
248	20240307	150200	26683252	1921	1921	1921	1921	0
249	20240307	150100	26683252	1921	1921	1921	1921	480
250	20240307	150000	25761172	1928	1928	1928	1928	0
251	20240307	145900	25761172	1928	1928	1928	1928	0
252	20240307	145800	25761172	1928	1928	1928	1928	0
253	20240307	145700	25761172	1928	1928	1928	1928	10
254	20240307	145600	25741892	1928	1928	1928	1928	0
255	20240307	145500	25741892	1928	1928	1928	1928	0
256	20240307	145400	25741892	1928	1928	1928	1928	0
257	20240307	145300	25741892	1928	1928	1928	1928	0
258	20240307	145200	25741892	1928	1928	1928	1928	0
259	20240307	145100	25741892	1928	1928	1928	1928	0
260	20240307	145000	25741892	1928	1928	1928	1928	0
261	20240307	144900	25741892	1928	1928	1928	1928	5
262	20240307	144800	25732252	1928	1928	1928	1928	70
263	20240307	144700	25597292	1928	1928	1928	1928	0
264	20240307	144600	25597292	1928	1928	1928	1928	1
265	20240307	144500	25595364	1928	1928	1928	1928	0
266	20240307	144400	25595364	1928	1928	1928	1928	0
267	20240307	144300	25595364	1928	1928	1928	1928	0
268	20240307	144200	25595364	1928	1928	1928	1928	0
269	20240307	144100	25595364	1928	1928	1928	1928	0
270	20240307	144000	25595364	1928	1928	1928	1928	0
271	20240307	143900	25595364	1928	1928	1928	1928	0
272	20240307	143800	25595364	1928	1928	1928	1928	0
273	20240307	143700	25595364	1928	1928	1928	1928	0
274	20240307	143600	25595364	1928	1925	1928	1925	5
275	20240307	143500	25585727	1921	1921	1921	1921	0
276	20240307	143400	25585727	1921	1921	1921	1921	0
277	20240307	143300	25585727	1921	1921	1921	1921	81
278	20240307	143200	25430126	1921	1921	1921	1921	60
279	20240307	143100	25314866	1921	1921	1921	1921	32
280	20240307	143000	25253394	1921	1921	1921	1921	0
281	20240307	142900	25253394	1921	1921	1921	1921	0
282	20240307	142800	25253394	1921	1921	1921	1921	0
283	20240307	142700	25253394	1921	1921	1921	1921	0
284	20240307	142600	25253394	1921	1921	1921	1921	0
285	20240307	142500	25253394	1921	1921	1921	1921	0
286	20240307	142400	25253394	1921	1921	1921	1921	0
287	20240307	142300	25253394	1921	1921	1921	1921	0
288	20240307	142200	25253394	1921	1921	1921	1921	60
289	20240307	142100	25138134	1921	1921	1921	1921	0
290	20240307	142000	25138134	1921	1921	1921	1921	0
291	20240307	141900	25138134	1921	1921	1921	1921	0
292	20240307	141800	25138134	1921	1921	1921	1921	0
293	20240307	141700	25138134	1921	1921	1921	1921	0
294	20240307	141600	25138134	1921	1921	1921	1921	0
295	20240307	141500	25138134	1921	1921	1921	1921	60
296	20240307	141400	25022874	1921	1921	1921	1921	0
297	20240307	141300	25022874	1921	1921	1921	1921	60
298	20240307	141200	24907614	1921	1921	1921	1921	0
299	20240307	141100	24907614	1921	1921	1921	1921	160
300	20240307	141000	24600254	1920	1920	1920	1920	180
301	20240307	140900	24254654	1908	1908	1908	1908	0
302	20240307	140800	24254654	1908	1908	1908	1908	0
303	20240307	140700	24254654	1908	1908	1908	1908	0
304	20240307	140600	24254654	1908	1909	1909	1908	919
305	20240307	140500	22500419	1920	1920	1920	1920	0
306	20240307	140400	22500419	1920	1920	1920	1920	0
307	20240307	140300	22500419	1920	1920	1920	1920	0
308	20240307	140200	22500419	1920	1920	1920	1920	0
309	20240307	140100	22500419	1920	1920	1920	1920	0
310	20240307	140000	22500419	1920	1920	1920	1920	0
311	20240307	135900	22500419	1920	1920	1920	1920	30
312	20240307	135800	22442819	1920	1919	1921	1919	77
313	20240307	135700	22294987	1920	1920	1920	1920	0
314	20240307	135600	22294987	1920	1920	1920	1920	0
315	20240307	135500	22294987	1920	1919	1920	1919	50
316	20240307	135400	22199025	1920	1920	1920	1920	0
317	20240307	135300	22199025	1920	1918	1920	1918	111
318	20240307	135200	21986011	1919	1919	1919	1919	0
319	20240307	135100	21986011	1919	1919	1919	1919	0
320	20240307	135000	21986011	1919	1919	1919	1919	0
321	20240307	134900	21986011	1919	1919	1919	1919	0
322	20240307	134800	21986011	1919	1919	1919	1919	1
323	20240307	134700	21984092	1919	1919	1919	1919	1
324	20240307	134600	21982173	1908	1909	1909	1908	1223
325	20240307	134500	19648166	1909	1911	1911	1909	382
326	20240307	134400	18918914	1919	1919	1919	1919	0
327	20240307	134300	18918914	1919	1919	1919	1919	0
328	20240307	134200	18918914	1919	1919	1919	1919	0
329	20240307	134100	18918914	1919	1919	1919	1919	0
330	20240307	134000	18918914	1919	1919	1919	1919	0
331	20240307	133900	18918914	1919	1919	1919	1919	0
332	20240307	133800	18918914	1919	1919	1919	1919	0
333	20240307	133700	18918914	1919	1919	1919	1919	0
334	20240307	133600	18918914	1919	1919	1919	1919	0
335	20240307	133500	18918914	1919	1919	1919	1919	0
336	20240307	133400	18918914	1919	1919	1919	1919	0
337	20240307	133300	18918914	1919	1918	1919	1918	6
338	20240307	133200	18907405	1918	1918	1918	1918	57
339	20240307	133100	18798079	1919	1919	1919	1919	0
340	20240307	133000	18798079	1919	1919	1919	1919	0
341	20240307	132900	18798079	1919	1919	1919	1919	0
342	20240307	132800	18798079	1919	1919	1919	1919	0
343	20240307	132700	18798079	1919	1919	1919	1919	0
344	20240307	132600	18798079	1919	1919	1919	1919	0
345	20240307	132500	18798079	1919	1919	1919	1919	0
346	20240307	132400	18798079	1919	1919	1919	1919	0
347	20240307	132300	18798079	1919	1919	1919	1919	0
348	20240307	132200	18798079	1919	1919	1919	1919	0
349	20240307	132100	18798079	1919	1919	1919	1919	0
350	20240307	132000	18798079	1919	1919	1919	1919	0
351	20240307	131900	18798079	1919	1919	1919	1919	0
352	20240307	131800	18798079	1919	1919	1919	1919	303
353	20240307	131700	18216622	1919	1919	1919	1919	1
354	20240307	131600	18214703	1919	1919	1919	1919	0
355	20240307	131500	18214703	1919	1919	1919	1919	0
356	20240307	131400	18214703	1919	1919	1919	1919	0
357	20240307	131300	18214703	1919	1919	1919	1919	0
358	20240307	131200	18214703	1919	1919	1919	1919	0
359	20240307	131100	18214703	1919	1919	1919	1919	0
360	20240307	131000	18214703	1919	1919	1919	1919	21
361	20240307	130900	18174404	1919	1919	1919	1919	0
362	20240307	130800	18174404	1919	1919	1919	1919	0
363	20240307	130700	18174404	1919	1919	1919	1919	0
364	20240307	130600	18174404	1919	1919	1919	1919	0
365	20240307	130500	18174404	1919	1919	1919	1919	0
366	20240307	130400	18174404	1919	1919	1919	1919	0
367	20240307	130300	18174404	1919	1919	1919	1919	0
368	20240307	130200	18174404	1919	1919	1919	1919	0
369	20240307	130100	18174404	1919	1919	1919	1919	4
370	20240307	130000	18166728	1919	1919	1919	1919	0
371	20240307	125900	18166728	1919	1919	1919	1919	0
372	20240307	125800	18166728	1919	1919	1919	1919	0
373	20240307	125700	18166728	1919	1919	1919	1919	0
374	20240307	125600	18166728	1919	1919	1919	1919	0
375	20240307	125500	18166728	1919	1919	1919	1919	1
376	20240307	125400	18164809	1919	1919	1919	1919	86
377	20240307	125300	17999775	1919	1919	1919	1919	15
378	20240307	125200	17970990	1919	1919	1919	1919	0
379	20240307	125100	17970990	1919	1919	1919	1919	0
380	20240307	125000	17970990	1919	1919	1919	1919	0
381	20240307	124900	17970990	1919	1919	1919	1919	5
382	20240307	124800	17961395	1919	1919	1919	1919	1
383	20240307	124700	17959476	1909	1909	1909	1909	0
384	20240307	124600	17959476	1909	1909	1909	1909	0
385	20240307	124500	17959476	1909	1912	1912	1909	1093
386	20240307	124400	15872209	1912	1912	1912	1912	0
387	20240307	124300	15872209	1912	1912	1912	1912	0
388	20240307	124200	15872209	1912	1913	1913	1911	335
389	20240307	124100	15231722	1916	1916	1916	1916	13
390	20240307	124000	15206814	1913	1913	1913	1913	0
391	20240307	123900	15206814	1913	1913	1913	1913	0
392	20240307	123800	15206814	1913	1913	1913	1913	0
393	20240307	123700	15206814	1913	1913	1913	1913	0
394	20240307	123600	15206814	1913	1913	1913	1913	0
395	20240307	123500	15206814	1913	1913	1913	1913	0
396	20240307	123400	15206814	1913	1913	1913	1913	0
397	20240307	123300	15206814	1913	1913	1913	1913	0
398	20240307	123200	15206814	1913	1913	1913	1913	0
399	20240307	123100	15206814	1913	1913	1913	1913	100
400	20240307	123000	15015514	1913	1913	1913	1913	0
401	20240307	122900	15015514	1913	1913	1913	1913	0
402	20240307	122800	15015514	1913	1913	1913	1913	0
403	20240307	122700	15015514	1913	1913	1913	1913	0
404	20240307	122600	15015514	1913	1913	1913	1913	0
405	20240307	122500	15015514	1913	1913	1913	1913	150
406	20240307	122400	14728564	1914	1915	1915	1914	640
407	20240307	122300	13502988	1915	1916	1916	1915	117
408	20240307	122200	13278817	1916	1916	1916	1916	0
409	20240307	122100	13278817	1916	1916	1916	1916	1
410	20240307	122000	13276901	1920	1920	1920	1920	0
411	20240307	121900	13276901	1920	1920	1920	1920	0
412	20240307	121800	13276901	1920	1920	1920	1920	18
413	20240307	121700	13242341	1920	1920	1920	1920	5
414	20240307	121600	13232741	1920	1920	1920	1920	0
415	20240307	121500	13232741	1920	1920	1920	1920	0
416	20240307	121400	13232741	1920	1920	1920	1920	0
417	20240307	121300	13232741	1920	1920	1920	1920	0
418	20240307	121200	13232741	1920	1920	1920	1920	0
419	20240307	121100	13232741	1920	1920	1920	1920	0
420	20240307	121000	13232741	1920	1920	1920	1920	0
421	20240307	120900	13232741	1920	1920	1920	1920	0
422	20240307	120800	13232741	1920	1920	1920	1920	0
423	20240307	120700	13232741	1920	1920	1920	1920	8
424	20240307	120600	13217381	1920	1920	1920	1920	0
425	20240307	120500	13217381	1920	1920	1920	1920	0
426	20240307	120400	13217381	1920	1920	1920	1920	0
427	20240307	120300	13217381	1920	1920	1920	1920	0
428	20240307	120200	13217381	1920	1920	1920	1920	2
429	20240307	120100	13213541	1920	1920	1920	1920	3
430	20240307	120000	13207781	1920	1920	1920	1920	0
431	20240307	115900	13207781	1920	1920	1920	1920	0
432	20240307	115800	13207781	1920	1920	1920	1920	0
433	20240307	115700	13207781	1920	1920	1920	1920	0
434	20240307	115600	13207781	1920	1920	1920	1920	0
435	20240307	115500	13207781	1920	1920	1920	1920	5
436	20240307	115400	13198181	1921	1921	1921	1921	0
437	20240307	115300	13198181	1921	1921	1921	1921	0
438	20240307	115200	13198181	1921	1921	1921	1921	0
439	20240307	115100	13198181	1921	1921	1921	1921	0
440	20240307	115000	13198181	1921	1921	1921	1921	0
441	20240307	114900	13198181	1921	1921	1921	1921	0
442	20240307	114800	13198181	1921	1921	1921	1921	1
443	20240307	114700	13196260	1915	1915	1915	1915	0
444	20240307	114600	13196260	1915	1915	1915	1915	0
445	20240307	114500	13196260	1915	1915	1915	1915	0
446	20240307	114400	13196260	1915	1915	1915	1915	0
447	20240307	114300	13196260	1915	1915	1915	1915	0
448	20240307	114200	13196260	1915	1916	1916	1915	595
449	20240307	114100	12056753	1917	1917	1917	1917	0
450	20240307	114000	12056753	1917	1917	1917	1917	0
451	20240307	113900	12056753	1917	1917	1917	1917	0
452	20240307	113800	12056753	1917	1917	1917	1917	349
453	20240307	113700	11387720	1916	1916	1916	1916	1
454	20240307	113600	11385804	1916	1917	1917	1916	2
455	20240307	113500	11381971	1917	1919	1919	1917	3
456	20240307	113400	11376217	1920	1921	1921	1920	1195
457	20240307	113300	9081245	1922	1923	1923	1922	378
458	20240307	113200	8354522	1924	1924	1924	1924	12
459	20240307	113100	8331434	1924	1924	1924	1924	1
460	20240307	113000	8329510	1925	1927	1927	1925	578
461	20240307	112900	7215974	1927	1927	1927	1927	121
462	20240307	112800	6982807	1928	1928	1928	1928	19
463	20240307	112700	6946175	1928	1929	1929	1928	320
464	20240307	112600	6328898	1929	1929	1929	1929	34
465	20240307	112500	6263312	1929	1929	1929	1929	0
466	20240307	112400	6263312	1929	1929	1929	1929	0
467	20240307	112300	6263312	1929	1929	1929	1929	0
468	20240307	112200	6263312	1929	1930	1930	1929	640
469	20240307	112100	5028725	1940	1940	1940	1940	0
470	20240307	112000	5028725	1940	1940	1940	1940	0
471	20240307	111900	5028725	1940	1940	1940	1940	0
472	20240307	111800	5028725	1940	1940	1940	1940	0
473	20240307	111700	5028725	1940	1940	1940	1940	0
474	20240307	111600	5028725	1940	1933	1940	1933	300
475	20240307	111500	4447563	1930	1930	1930	1930	0
476	20240307	111400	4447563	1930	1930	1930	1930	0
477	20240307	111300	4447563	1930	1930	1930	1930	0
478	20240307	111200	4447563	1930	1930	1930	1930	0
479	20240307	111100	4447563	1930	1930	1930	1930	0
480	20240307	111000	4447563	1930	1930	1930	1930	0
481	20240307	110900	4447563	1930	1930	1930	1930	0
482	20240307	110800	4447563	1930	1930	1930	1930	1
483	20240307	110700	4445633	1939	1939	1939	1939	0
484	20240307	110600	4445633	1939	1939	1939	1939	0
485	20240307	110500	4445633	1939	1939	1939	1939	1
486	20240307	110400	4443694	1930	1929	1930	1929	114
487	20240307	110300	4223675	1929	1929	1929	1929	203
488	20240307	110200	3832088	1929	1929	1929	1929	1
489	20240307	110100	3830159	1929	1929	1929	1929	0
490	20240307	110000	3830159	1929	1929	1929	1929	0
491	20240307	105900	3830159	1929	1929	1929	1929	0
492	20240307	105800	3830159	1929	1929	1929	1929	1
493	20240307	105700	3828230	1929	1929	1929	1929	0
494	20240307	105600	3828230	1929	1929	1929	1929	0
495	20240307	105500	3828230	1929	1929	1929	1929	1
496	20240307	105400	3826301	1929	1929	1929	1929	0
497	20240307	105300	3826301	1929	1929	1929	1929	0
498	20240307	105200	3826301	1929	1929	1929	1929	1
499	20240307	105100	3824372	1929	1929	1929	1929	1
500	20240307	105000	3822443	1930	1930	1930	1930	0
501	20240307	104900	3822443	1930	1930	1930	1930	10
502	20240307	104800	3803143	1929	1929	1929	1929	0
503	20240307	104700	3803143	1929	1929	1929	1929	0
504	20240307	104600	3803143	1929	1929	1929	1929	0
505	20240307	104500	3803143	1929	1929	1929	1929	1
506	20240307	104400	3801214	1929	1929	1929	1929	1
507	20240307	104300	3799285	1930	1930	1930	1930	11
508	20240307	104200	3778055	1930	1930	1930	1930	0
509	20240307	104100	3778055	1930	1930	1930	1930	0
510	20240307	104000	3778055	1930	1930	1930	1930	0
511	20240307	103900	3778055	1930	1930	1930	1930	0
512	20240307	103800	3778055	1930	1930	1930	1930	0
513	20240307	103700	3778055	1930	1930	1930	1930	0
514	20240307	103600	3778055	1930	1930	1930	1930	0
515	20240307	103500	3778055	1930	1930	1930	1930	0
516	20240307	103400	3778055	1930	1930	1930	1930	0
517	20240307	103300	3778055	1930	1930	1930	1930	0
518	20240307	103200	3778055	1930	1930	1930	1930	0
519	20240307	103100	3778055	1930	1930	1930	1930	0
520	20240307	103000	3778055	1930	1930	1930	1930	0
521	20240307	102900	3778055	1930	1930	1930	1930	0
522	20240307	102800	3778055	1930	1930	1930	1930	0
523	20240307	102700	3778055	1930	1930	1930	1930	0
524	20240307	102600	3778055	1930	1930	1930	1930	0
525	20240307	102500	3778055	1930	1930	1930	1930	0
526	20240307	102400	3778055	1930	1930	1930	1930	0
527	20240307	102300	3778055	1930	1930	1930	1930	0
528	20240307	102200	3778055	1930	1930	1930	1930	0
529	20240307	102100	3778055	1930	1930	1930	1930	0
530	20240307	102000	3778055	1930	1931	1931	1930	5
531	20240307	101900	3768404	1932	1932	1932	1932	0
532	20240307	101800	3768404	1932	1932	1932	1932	0
533	20240307	101700	3768404	1932	1932	1932	1932	0
534	20240307	101600	3768404	1932	1932	1932	1932	0
535	20240307	101500	3768404	1932	1932	1932	1932	0
536	20240307	101400	3768404	1932	1932	1932	1932	0
537	20240307	101300	3768404	1932	1932	1932	1932	0
538	20240307	101200	3768404	1932	1932	1932	1932	0
539	20240307	101100	3768404	1932	1934	1934	1932	248
540	20240307	101000	3288832	1940	1940	1940	1940	0
541	20240307	100900	3288832	1940	1940	1940	1940	0
542	20240307	100800	3288832	1940	1940	1940	1940	5
543	20240307	100700	3279132	1946	1946	1946	1946	0
544	20240307	100600	3279132	1946	1946	1946	1946	0
545	20240307	100500	3279132	1946	1946	1946	1946	3
546	20240307	100400	3273294	1947	1947	1947	1947	5
547	20240307	100300	3263559	1948	1948	1948	1948	0
548	20240307	100200	3263559	1948	1948	1948	1948	0
549	20240307	100100	3263559	1948	1947	1948	1947	13
550	20240307	100000	3238237	1948	1948	1948	1948	0
551	20240307	095900	3238237	1948	1947	1948	1947	6
552	20240307	095800	3226553	1946	1946	1946	1946	0
553	20240307	095700	3226553	1946	1946	1946	1946	1
554	20240307	095600	3224607	1945	1945	1945	1945	1
555	20240307	095500	3222662	1933	1933	1933	1933	0
556	20240307	095400	3222662	1933	1933	1933	1933	0
557	20240307	095300	3222662	1933	1933	1933	1933	0
558	20240307	095200	3222662	1933	1933	1933	1933	4
559	20240307	095100	3214930	1948	1947	1948	1947	10
560	20240307	095000	3195459	1948	1948	1948	1948	0
561	20240307	094900	3195459	1948	1948	1948	1948	0
562	20240307	094800	3195459	1948	1948	1948	1948	0
563	20240307	094700	3195459	1948	1948	1948	1948	0
564	20240307	094600	3195459	1948	1948	1948	1948	0
565	20240307	094500	3195459	1948	1948	1948	1948	0
566	20240307	094400	3195459	1948	1948	1948	1948	0
567	20240307	094300	3195459	1948	1948	1948	1948	0
568	20240307	094200	3195459	1948	1947	1948	1947	50
569	20240307	094100	3098061	1948	1948	1948	1948	5
570	20240307	094000	3088321	1947	1947	1947	1947	31
571	20240307	093900	3027964	1948	1947	1948	1930	22
572	20240307	093800	2985347	1948	1947	1948	1947	2
573	20240307	093700	2981452	1948	1948	1948	1948	4
574	20240307	093600	2973660	1948	1947	1948	1947	4
575	20240307	093500	2965870	1948	1948	1948	1948	2
576	20240307	093400	2961974	1948	1948	1948	1948	2
577	20240307	093300	2958078	1948	1947	1948	1947	2
578	20240307	093200	2954183	1948	1948	1948	1947	4
579	20240307	093100	2946392	1948	1948	1948	1948	2
580	20240307	093000	2942496	1948	1947	1948	1947	2
581	20240307	092900	2938601	1948	1947	1948	1947	2
582	20240307	092800	2934706	1948	1948	1948	1948	4
583	20240307	092700	2926914	1948	1948	1948	1948	2
584	20240307	092600	2923018	1949	1948	1949	1948	2
585	20240307	092500	2919121	1949	1949	1949	1949	2
586	20240307	092400	2915223	1949	1948	1949	1948	4
587	20240307	092300	2907428	1949	1948	1949	1948	2
588	20240307	092200	2903531	1949	1949	1949	1949	2
589	20240307	092100	2899633	1949	1949	1949	1949	2
590	20240307	092000	2895735	1949	1947	1949	1947	4
591	20240307	091900	2887943	1948	1948	1948	1948	2
592	20240307	091800	2884047	1930	1948	1949	1930	5
593	20240307	091700	2874360	1949	1948	1949	1948	4
594	20240307	091600	2866565	1950	1950	1950	1950	2
595	20240307	091500	2862665	1950	1949	1950	1949	2
596	20240307	091400	2858766	1949	1949	1949	1949	2
597	20240307	091300	2854868	1949	1949	1949	1949	2
598	20240307	091200	2850970	1949	1949	1949	1949	4
599	20240307	091100	2843174	1950	1949	1950	1949	282
600	20240307	091000	2293289	1949	1949	1949	1949	2
601	20240307	090900	2289391	1949	1949	1949	1949	2
602	20240307	090800	2285493	1949	1950	1950	1930	10
603	20240307	090700	2266113	1950	1950	1950	1950	5
604	20240307	090600	2256363	1950	1949	1950	1949	2
605	20240307	090500	2252464	1949	1949	1949	1949	2
606	20240307	090400	2248566	1949	1947	1949	1930	9
607	20240307	090300	2231124	1947	1930	1947	1929	634
608	20240307	090200	1007460	1930	1930	1930	1930	11
609	20240307	090100	986230	1930	1930	1930	1930	2
610	20240307	090000	982370	1930	1930	1930	1930	509