KissMeData/025440/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	190900	40401946	1980	1980	1980	1980	574
3	20240319	190800	40401946	1980	1980	1980	1980	0
4	20240319	190700	40401946	1980	1980	1980	1980	0
5	20240319	190600	40401946	1980	1980	1980	1980	0
6	20240319	190500	40401946	1980	1980	1980	1980	0
7	20240319	190400	40401946	1980	1980	1980	1980	0
8	20240319	190300	40401946	1980	1980	1980	1980	0
9	20240319	190200	40401946	1980	1980	1980	1980	0
10	20240319	190100	40401946	1980	1980	1980	1980	0
11	20240319	190000	40401946	1980	1980	1980	1980	0
12	20240319	185900	40401946	1980	1980	1980	1980	0
13	20240319	185800	40401946	1980	1980	1980	1980	0
14	20240319	185700	40401946	1980	1980	1980	1980	0
15	20240319	185600	40401946	1980	1980	1980	1980	0
16	20240319	185500	40401946	1980	1980	1980	1980	0
17	20240319	185400	40401946	1980	1980	1980	1980	0
18	20240319	185300	40401946	1980	1980	1980	1980	0
19	20240319	185200	40401946	1980	1980	1980	1980	0
20	20240319	185100	40401946	1980	1980	1980	1980	0
21	20240319	185000	40401946	1980	1980	1980	1980	0
22	20240319	184900	40401946	1980	1980	1980	1980	0
23	20240319	184800	40401946	1980	1980	1980	1980	0
24	20240319	184700	40401946	1980	1980	1980	1980	0
25	20240319	184600	40401946	1980	1980	1980	1980	0
26	20240319	184500	40401946	1980	1980	1980	1980	0
27	20240319	184400	40401946	1980	1980	1980	1980	0
28	20240319	184300	40401946	1980	1980	1980	1980	0
29	20240319	184200	40401946	1980	1980	1980	1980	0
30	20240319	184100	40401946	1980	1980	1980	1980	0
31	20240319	184000	40401946	1980	1980	1980	1980	0
32	20240319	183900	40401946	1980	1980	1980	1980	574
33	20240319	183800	40401946	1980	1980	1980	1980	0
34	20240319	183700	40401946	1980	1980	1980	1980	0
35	20240319	183600	40401946	1980	1980	1980	1980	0
36	20240319	183500	40401946	1980	1980	1980	1980	0
37	20240319	183400	40401946	1980	1980	1980	1980	0
38	20240319	183300	40401946	1980	1980	1980	1980	0
39	20240319	183200	40401946	1980	1980	1980	1980	0
40	20240319	183100	40401946	1980	1980	1980	1980	0
41	20240319	183000	40401946	1980	1980	1980	1980	0
42	20240319	182900	40401946	1980	1980	1980	1980	0
43	20240319	182800	40401946	1980	1980	1980	1980	0
44	20240319	182700	40401946	1980	1980	1980	1980	0
45	20240319	182600	40401946	1980	1980	1980	1980	0
46	20240319	182500	40401946	1980	1980	1980	1980	0
47	20240319	182400	40401946	1980	1980	1980	1980	0
48	20240319	182300	40401946	1980	1980	1980	1980	0
49	20240319	182200	40401946	1980	1980	1980	1980	0
50	20240319	182100	40401946	1980	1980	1980	1980	0
51	20240319	182000	40401946	1980	1980	1980	1980	0
52	20240319	181900	40401946	1980	1980	1980	1980	0
53	20240319	181800	40401946	1980	1980	1980	1980	0
54	20240319	181700	40401946	1980	1980	1980	1980	0
55	20240319	181600	40401946	1980	1980	1980	1980	0
56	20240319	181500	40401946	1980	1980	1980	1980	0
57	20240319	181400	40401946	1980	1980	1980	1980	0
58	20240319	181300	40401946	1980	1980	1980	1980	0
59	20240319	181200	40401946	1980	1980	1980	1980	0
60	20240319	181100	40401946	1980	1980	1980	1980	0
61	20240319	181000	40401946	1980	1980	1980	1980	0
62	20240319	180900	40401946	1980	1980	1980	1980	574
63	20240319	180800	40401946	1980	1980	1980	1980	0
64	20240319	180700	40401946	1980	1980	1980	1980	0
65	20240319	180600	40401946	1980	1980	1980	1980	0
66	20240319	180500	40401946	1980	1980	1980	1980	0
67	20240319	180400	40401946	1980	1980	1980	1980	0
68	20240319	180300	40401946	1980	1980	1980	1980	0
69	20240319	180200	40401946	1980	1980	1980	1980	0
70	20240319	180100	40401946	1980	1980	1980	1980	0
71	20240319	180000	40401946	1980	1980	1980	1980	0
72	20240319	175900	40401946	1980	1980	1980	1980	0
73	20240319	175800	40401946	1980	1980	1980	1980	0
74	20240319	175700	40401946	1980	1980	1980	1980	0
75	20240319	175600	40401946	1980	1980	1980	1980	0
76	20240319	175500	40401946	1980	1980	1980	1980	0
77	20240319	175400	40401946	1980	1980	1980	1980	0
78	20240319	175300	40401946	1980	1980	1980	1980	0
79	20240319	175200	40401946	1980	1980	1980	1980	0
80	20240319	175100	40401946	1980	1980	1980	1980	0
81	20240319	175000	40401946	1980	1980	1980	1980	0
82	20240319	174900	40401946	1980	1980	1980	1980	0
83	20240319	174800	40401946	1980	1980	1980	1980	0
84	20240319	174700	40401946	1980	1980	1980	1980	0
85	20240319	174600	40401946	1980	1980	1980	1980	0
86	20240319	174500	40401946	1980	1980	1980	1980	0
87	20240319	174400	40401946	1980	1980	1980	1980	0
88	20240319	174300	40401946	1980	1980	1980	1980	0
89	20240319	174200	40401946	1980	1980	1980	1980	0
90	20240319	174100	40401946	1980	1980	1980	1980	0
91	20240319	174000	40401946	1980	1980	1980	1980	0
92	20240319	173900	40401946	1980	1980	1980	1980	574
93	20240319	173800	40401946	1980	1980	1980	1980	0
94	20240319	173700	40401946	1980	1980	1980	1980	0
95	20240319	173600	40401946	1980	1980	1980	1980	0
96	20240319	173500	40401946	1980	1980	1980	1980	0
97	20240319	173400	40401946	1980	1980	1980	1980	0
98	20240319	173300	40401946	1980	1980	1980	1980	0
99	20240319	173200	40401946	1980	1980	1980	1980	0
100	20240319	173100	40401946	1980	1980	1980	1980	0
101	20240319	173000	40401946	1980	1980	1980	1980	0
102	20240319	172900	40401946	1980	1980	1980	1980	0
103	20240319	172800	40401946	1980	1980	1980	1980	0
104	20240319	172700	40401946	1980	1980	1980	1980	0
105	20240319	172600	40401946	1980	1980	1980	1980	0
106	20240319	172500	40401946	1980	1980	1980	1980	0
107	20240319	172400	40401946	1980	1980	1980	1980	0
108	20240319	172300	40401946	1980	1980	1980	1980	0
109	20240319	172200	40401946	1980	1980	1980	1980	0
110	20240319	172100	40401946	1980	1980	1980	1980	0
111	20240319	172000	40401946	1980	1980	1980	1980	0
112	20240319	171900	40401946	1980	1980	1980	1980	0
113	20240319	171800	40401946	1980	1980	1980	1980	0
114	20240319	171700	40401946	1980	1980	1980	1980	0
115	20240319	171600	40401946	1980	1980	1980	1980	0
116	20240319	171500	40401946	1980	1980	1980	1980	0
117	20240319	171400	40401946	1980	1980	1980	1980	0
118	20240319	171300	40401946	1980	1980	1980	1980	0
119	20240319	171200	40401946	1980	1980	1980	1980	0
120	20240319	171100	40401946	1980	1980	1980	1980	0
121	20240319	171000	40401946	1980	1980	1980	1980	0
122	20240319	170900	40401946	1980	1980	1980	1980	574
123	20240319	170800	40401946	1980	1980	1980	1980	0
124	20240319	170700	40401946	1980	1980	1980	1980	0
125	20240319	170600	40401946	1980	1980	1980	1980	0
126	20240319	170500	40401946	1980	1980	1980	1980	0
127	20240319	170400	40401946	1980	1980	1980	1980	0
128	20240319	170300	40401946	1980	1980	1980	1980	0
129	20240319	170200	40401946	1980	1980	1980	1980	0
130	20240319	170100	40401946	1980	1980	1980	1980	0
131	20240319	170000	40401946	1980	1980	1980	1980	0
132	20240319	165900	40401946	1980	1980	1980	1980	0
133	20240319	165800	40401946	1980	1980	1980	1980	0
134	20240319	165700	40401946	1980	1980	1980	1980	0
135	20240319	165600	40401946	1980	1980	1980	1980	0
136	20240319	165500	40401946	1980	1980	1980	1980	0
137	20240319	165400	40401946	1980	1980	1980	1980	0
138	20240319	165300	40401946	1980	1980	1980	1980	0
139	20240319	165200	40401946	1980	1980	1980	1980	0
140	20240319	165100	40401946	1980	1980	1980	1980	0
141	20240319	165000	40401946	1980	1980	1980	1980	0
142	20240319	164900	40401946	1980	1980	1980	1980	0
143	20240319	164800	40401946	1980	1980	1980	1980	0
144	20240319	164700	40401946	1980	1980	1980	1980	0
145	20240319	164600	40401946	1980	1980	1980	1980	0
146	20240319	164500	40401946	1980	1980	1980	1980	0
147	20240319	164400	40401946	1980	1980	1980	1980	0
148	20240319	164300	40401946	1980	1980	1980	1980	0
149	20240319	164200	40401946	1980	1980	1980	1980	0
150	20240319	164100	40401946	1980	1980	1980	1980	0
151	20240319	164000	40401946	1980	1980	1980	1980	0
152	20240319	163900	40401946	1980	1980	1980	1980	574
153	20240319	163800	40401946	1980	1980	1980	1980	0
154	20240319	163700	40401946	1980	1980	1980	1980	0
155	20240319	163600	40401946	1980	1980	1980	1980	0
156	20240319	163500	40401946	1980	1980	1980	1980	0
157	20240319	163400	40401946	1980	1980	1980	1980	0
158	20240319	163300	40401946	1980	1980	1980	1980	0
159	20240319	163200	40401946	1980	1980	1980	1980	0
160	20240319	163100	40401946	1980	1980	1980	1980	0
161	20240319	163000	40401946	1980	1980	1980	1980	0
162	20240319	162900	40401946	1980	1980	1980	1980	0
163	20240319	162800	40401946	1980	1980	1980	1980	0
164	20240319	162700	40401946	1980	1980	1980	1980	0
165	20240319	162600	40401946	1980	1980	1980	1980	0
166	20240319	162500	40401946	1980	1980	1980	1980	0
167	20240319	162400	40401946	1980	1980	1980	1980	0
168	20240319	162300	40401946	1980	1980	1980	1980	0
169	20240319	162200	40401946	1980	1980	1980	1980	0
170	20240319	162100	40401946	1980	1980	1980	1980	0
171	20240319	162000	40401946	1980	1980	1980	1980	0
172	20240319	161900	40401946	1980	1980	1980	1980	0
173	20240319	161800	40401946	1980	1980	1980	1980	0
174	20240319	161700	40401946	1980	1980	1980	1980	0
175	20240319	161600	40401946	1980	1980	1980	1980	0
176	20240319	161500	40401946	1980	1980	1980	1980	0
177	20240319	161400	40401946	1980	1980	1980	1980	0
178	20240319	161300	40401946	1980	1980	1980	1980	0
179	20240319	161200	40401946	1980	1980	1980	1980	0
180	20240319	161100	40401946	1980	1980	1980	1980	0
181	20240319	161000	40401946	1980	1980	1980	1980	0
182	20240319	160900	40401946	1980	1980	1980	1980	574
183	20240319	160800	40401946	1980	1980	1980	1980	0
184	20240319	160700	40401946	1980	1980	1980	1980	0
185	20240319	160600	40401946	1980	1980	1980	1980	0
186	20240319	160500	40401946	1980	1980	1980	1980	0
187	20240319	160400	40401946	1980	1980	1980	1980	0
188	20240319	160300	40401946	1980	1980	1980	1980	0
189	20240319	160200	40401946	1980	1980	1980	1980	0
190	20240319	160100	40401946	1980	1980	1980	1980	0
191	20240319	160000	40401946	1980	1980	1980	1980	0
192	20240319	155900	40401946	1980	1980	1980	1980	0
193	20240319	155800	40401946	1980	1980	1980	1980	0
194	20240319	155700	40401946	1980	1980	1980	1980	0
195	20240319	155600	40401946	1980	1980	1980	1980	0
196	20240319	155500	40401946	1980	1980	1980	1980	0
197	20240319	155400	40401946	1980	1980	1980	1980	0
198	20240319	155300	40401946	1980	1980	1980	1980	0
199	20240319	155200	40401946	1980	1980	1980	1980	0
200	20240319	155100	40401946	1980	1980	1980	1980	0
201	20240319	155000	40401946	1980	1980	1980	1980	0
202	20240319	154900	40401946	1980	1980	1980	1980	0
203	20240319	154800	40401946	1980	1980	1980	1980	0
204	20240319	154700	40401946	1980	1980	1980	1980	0
205	20240319	154600	40401946	1980	1980	1980	1980	0
206	20240319	154500	40401946	1980	1980	1980	1980	0
207	20240319	154400	40401946	1980	1980	1980	1980	0
208	20240319	154300	40401946	1980	1980	1980	1980	0
209	20240319	154200	40401946	1980	1980	1980	1980	0
210	20240319	154100	40401946	1980	1980	1980	1980	0
211	20240319	154000	40401946	1980	1980	1980	1980	0
212	20240319	153900	40401946	1980	1980	1980	1980	574
213	20240319	153800	40401946	1980	1980	1980	1980	0
214	20240319	153700	40401946	1980	1980	1980	1980	0
215	20240319	153600	40401946	1980	1980	1980	1980	0
216	20240319	153500	40401946	1980	1980	1980	1980	0
217	20240319	153400	40401946	1980	1980	1980	1980	0
218	20240319	153300	40401946	1980	1980	1980	1980	0
219	20240319	153200	40401946	1980	1980	1980	1980	0
220	20240319	153100	40401946	1980	1980	1980	1980	0
221	20240319	153000	40401946	1980	1980	1980	1980	574
222	20240319	152900	39265426	1974	1974	1974	1974	0
223	20240319	152800	39265426	1974	1974	1974	1974	0
224	20240319	152700	39265426	1974	1974	1974	1974	0
225	20240319	152600	39265426	1974	1974	1974	1974	0
226	20240319	152500	39265426	1974	1974	1974	1974	0
227	20240319	152400	39265426	1974	1974	1974	1974	0
228	20240319	152300	39265426	1974	1974	1974	1974	0
229	20240319	152200	39265426	1974	1974	1974	1974	0
230	20240319	152100	39265426	1974	1974	1974	1974	0
231	20240319	152000	39265426	1974	1974	1974	1974	0
232	20240319	151900	39265426	1974	1980	1980	1954	118
233	20240319	151800	39034567	1962	1962	1962	1962	0
234	20240319	151700	39034567	1962	1962	1962	1962	0
235	20240319	151600	39034567	1962	1962	1962	1962	0
236	20240319	151500	39034567	1962	1962	1962	1962	0
237	20240319	151400	39034567	1962	1962	1962	1962	0
238	20240319	151300	39034567	1962	1962	1962	1962	0
239	20240319	151200	39034567	1962	1962	1962	1962	3
240	20240319	151100	39028681	1982	1974	1982	1974	4
241	20240319	151000	39020768	1956	1956	1956	1956	1
242	20240319	150900	39018812	1956	1956	1956	1956	137
243	20240319	150800	38750840	1956	1983	1983	1956	34
244	20240319	150700	38683685	1984	1984	1984	1984	0
245	20240319	150600	38683685	1984	1984	1984	1984	0
246	20240319	150500	38683685	1984	1984	1984	1984	0
247	20240319	150400	38683685	1984	1984	1984	1984	0
248	20240319	150300	38683685	1984	1984	1984	1984	0
249	20240319	150200	38683685	1984	1984	1984	1984	0
250	20240319	150100	38683685	1984	1984	1984	1984	0
251	20240319	150000	38683685	1984	1984	1984	1984	0
252	20240319	145900	38683685	1984	1984	1984	1984	0
253	20240319	145800	38683685	1984	1983	1984	1983	100
254	20240319	145700	38485295	1984	1984	1984	1984	0
255	20240319	145600	38485295	1984	1984	1984	1984	0
256	20240319	145500	38485295	1984	1984	1984	1984	50
257	20240319	145400	38386095	1984	1984	1984	1984	0
258	20240319	145300	38386095	1984	1984	1984	1984	65
259	20240319	145200	38257135	1986	1986	1986	1986	0
260	20240319	145100	38257135	1986	1986	1986	1986	0
261	20240319	145000	38257135	1986	1986	1986	1986	0
262	20240319	144900	38257135	1986	1986	1986	1986	0
263	20240319	144800	38257135	1986	1986	1986	1986	0
264	20240319	144700	38257135	1986	1986	1986	1986	0
265	20240319	144600	38257135	1986	1986	1986	1986	0
266	20240319	144500	38257135	1986	1986	1986	1986	0
267	20240319	144400	38257135	1986	1986	1986	1986	0
268	20240319	144300	38257135	1986	1986	1986	1986	0
269	20240319	144200	38257135	1986	1986	1986	1986	0
270	20240319	144100	38257135	1986	1986	1986	1986	0
271	20240319	144000	38257135	1986	1986	1986	1986	0
272	20240319	143900	38257135	1986	1986	1986	1986	0
273	20240319	143800	38257135	1986	1986	1986	1986	0
274	20240319	143700	38257135	1986	1986	1986	1986	0
275	20240319	143600	38257135	1986	1986	1986	1986	0
276	20240319	143500	38257135	1986	1986	1986	1986	0
277	20240319	143400	38257135	1986	1986	1986	1986	0
278	20240319	143300	38257135	1986	1986	1986	1986	0
279	20240319	143200	38257135	1986	1986	1986	1986	0
280	20240319	143100	38257135	1986	1986	1986	1986	0
281	20240319	143000	38257135	1986	1986	1986	1986	0
282	20240319	142900	38257135	1986	1986	1986	1986	0
283	20240319	142800	38257135	1986	1986	1986	1986	0
284	20240319	142700	38257135	1986	1986	1986	1986	0
285	20240319	142600	38257135	1986	1986	1986	1986	0
286	20240319	142500	38257135	1986	1986	1986	1986	0
287	20240319	142400	38257135	1986	1986	1986	1986	0
288	20240319	142300	38257135	1986	1986	1986	1986	0
289	20240319	142200	38257135	1986	1986	1986	1986	0
290	20240319	142100	38257135	1986	1986	1986	1986	0
291	20240319	142000	38257135	1986	1986	1986	1986	0
292	20240319	141900	38257135	1986	1986	1986	1986	0
293	20240319	141800	38257135	1986	1986	1986	1986	0
294	20240319	141700	38257135	1986	1986	1986	1986	7
295	20240319	141600	38243233	1988	1988	1988	1988	1
296	20240319	141500	38241245	1990	1990	1990	1990	0
297	20240319	141400	38241245	1990	1990	1990	1990	0
298	20240319	141300	38241245	1990	1990	1990	1990	0
299	20240319	141200	38241245	1990	1990	1990	1990	0
300	20240319	141100	38241245	1990	1974	1990	1974	2
301	20240319	141000	38237281	1992	1992	1992	1992	0
302	20240319	140900	38237281	1992	1992	1992	1992	0
303	20240319	140800	38237281	1992	1992	1992	1992	0
304	20240319	140700	38237281	1992	1992	1992	1992	501
305	20240319	140600	37239289	1993	1968	1993	1968	221
306	20240319	140500	36799849	1965	1965	1965	1965	0
307	20240319	140400	36799849	1965	1965	1965	1965	0
308	20240319	140300	36799849	1965	1965	1965	1965	0
309	20240319	140200	36799849	1965	1965	1965	1965	0
310	20240319	140100	36799849	1965	1965	1965	1965	0
311	20240319	140000	36799849	1965	1965	1965	1965	1
312	20240319	135900	36797884	1968	1968	1968	1968	0
313	20240319	135800	36797884	1968	1968	1968	1968	0
314	20240319	135700	36797884	1968	1968	1968	1968	0
315	20240319	135600	36797884	1968	1968	1968	1968	1
316	20240319	135500	36795916	1971	1971	1971	1971	0
317	20240319	135400	36795916	1971	1971	1971	1971	0
318	20240319	135300	36795916	1971	1971	1971	1971	0
319	20240319	135200	36795916	1971	1971	1971	1971	0
320	20240319	135100	36795916	1971	1972	1972	1971	28
321	20240319	135000	36740701	1979	1979	1979	1979	0
322	20240319	134900	36740701	1979	1979	1979	1979	0
323	20240319	134800	36740701	1979	1979	1979	1979	0
324	20240319	134700	36740701	1979	1979	1979	1979	0
325	20240319	134600	36740701	1979	1979	1979	1979	0
326	20240319	134500	36740701	1979	1979	1979	1979	1
327	20240319	134400	36738722	1980	1978	1980	1978	4
328	20240319	134300	36730805	1977	1979	1979	1977	11
329	20240319	134200	36709038	1980	1976	1980	1976	9
330	20240319	134100	36691240	1974	1974	1974	1974	10
331	20240319	134000	36671500	1974	1974	1974	1974	0
332	20240319	133900	36671500	1974	1989	1990	1974	4
333	20240319	133800	36663570	1993	1993	1994	1993	12
334	20240319	133700	36639653	1995	1985	1995	1985	645
335	20240319	133600	35355066	1968	1970	1990	1968	3104
336	20240319	133500	29185796	1971	1953	1971	1953	176
337	20240319	133400	28841418	1954	1953	1954	1953	64
338	20240319	133300	28716373	1954	1954	1954	1954	0
339	20240319	133200	28716373	1954	1950	1954	1950	5
340	20240319	133100	28706613	1949	1949	1949	1949	2
341	20240319	133000	28702715	1950	1950	1950	1950	50
342	20240319	132900	28605215	1950	1944	1950	1944	14
343	20240319	132800	28577953	1944	1944	1944	1944	0
344	20240319	132700	28577953	1944	1944	1944	1944	0
345	20240319	132600	28577953	1944	1944	1944	1944	0
346	20240319	132500	28577953	1944	1944	1944	1944	0
347	20240319	132400	28577953	1944	1944	1944	1944	0
348	20240319	132300	28577953	1944	1944	1944	1944	0
349	20240319	132200	28577953	1944	1945	1950	1944	6220
350	20240319	132100	16461405	1945	1945	1945	1945	0
351	20240319	132000	16461405	1945	1945	1945	1945	0
352	20240319	131900	16461405	1945	1945	1945	1945	0
353	20240319	131800	16461405	1945	1945	1945	1945	0
354	20240319	131700	16461405	1945	1945	1945	1945	0
355	20240319	131600	16461405	1945	1938	1945	1938	5
356	20240319	131500	16451708	1938	1938	1938	1938	1
357	20240319	131400	16449770	1935	1935	1935	1935	0
358	20240319	131300	16449770	1935	1935	1935	1935	0
359	20240319	131200	16449770	1935	1937	1937	1935	12
360	20240319	131100	16426547	1937	1937	1937	1937	1
361	20240319	131000	16424610	1938	1937	1938	1937	5
362	20240319	130900	16414923	1938	1938	1938	1938	100
363	20240319	130800	16221123	1938	1938	1938	1938	0
364	20240319	130700	16221123	1938	1938	1938	1938	0
365	20240319	130600	16221123	1938	1938	1938	1938	0
366	20240319	130500	16221123	1938	1938	1938	1938	10
367	20240319	130400	16201743	1938	1938	1938	1938	0
368	20240319	130300	16201743	1938	1938	1938	1938	1
369	20240319	130200	16199805	1935	1935	1935	1935	0
370	20240319	130100	16199805	1935	1935	1935	1935	0
371	20240319	130000	16199805	1935	1935	1935	1935	0
372	20240319	125900	16199805	1935	1935	1935	1935	0
373	20240319	125800	16199805	1935	1935	1938	1935	3
374	20240319	125700	16193997	1938	1935	1938	1935	2
375	20240319	125600	16190124	1935	1935	1935	1935	51
376	20240319	125500	16091439	1938	1938	1938	1938	0
377	20240319	125400	16091439	1938	1938	1938	1938	0
378	20240319	125300	16091439	1938	1938	1938	1938	0
379	20240319	125200	16091439	1938	1937	1938	1937	2
380	20240319	125100	16087564	1935	1935	1935	1935	0
381	20240319	125000	16087564	1935	1935	1935	1935	1
382	20240319	124900	16085629	1938	1938	1938	1938	0
383	20240319	124800	16085629	1938	1938	1938	1938	0
384	20240319	124700	16085629	1938	1938	1938	1938	0
385	20240319	124600	16085629	1938	1938	1938	1938	0
386	20240319	124500	16085629	1938	1938	1938	1938	0
387	20240319	124400	16085629	1938	1938	1938	1938	0
388	20240319	124300	16085629	1938	1938	1938	1938	0
389	20240319	124200	16085629	1938	1938	1938	1938	0
390	20240319	124100	16085629	1938	1938	1938	1938	0
391	20240319	124000	16085629	1938	1938	1938	1938	0
392	20240319	123900	16085629	1938	1938	1938	1938	0
393	20240319	123800	16085629	1938	1938	1938	1938	0
394	20240319	123700	16085629	1938	1938	1938	1938	0
395	20240319	123600	16085629	1938	1938	1938	1938	0
396	20240319	123500	16085629	1938	1938	1938	1938	49
397	20240319	123400	15990667	1938	1938	1938	1938	0
398	20240319	123300	15990667	1938	1938	1938	1938	0
399	20240319	123200	15990667	1938	1938	1938	1938	0
400	20240319	123100	15990667	1938	1941	1941	1938	4
401	20240319	123000	15982906	1941	1941	1941	1941	0
402	20240319	122900	15982906	1941	1941	1941	1941	0
403	20240319	122800	15982906	1941	1941	1941	1941	1
404	20240319	122700	15980965	1946	1946	1946	1946	0
405	20240319	122600	15980965	1946	1946	1946	1946	0
406	20240319	122500	15980965	1946	1946	1946	1946	0
407	20240319	122400	15980965	1946	1946	1946	1946	0
408	20240319	122300	15980965	1946	1946	1946	1946	0
409	20240319	122200	15980965	1946	1946	1946	1946	0
410	20240319	122100	15980965	1946	1946	1946	1946	0
411	20240319	122000	15980965	1946	1946	1946	1946	0
412	20240319	121900	15980965	1946	1946	1946	1946	0
413	20240319	121800	15980965	1946	1946	1946	1946	0
414	20240319	121700	15980965	1946	1946	1946	1946	1
415	20240319	121600	15979019	1947	1947	1947	1947	0
416	20240319	121500	15979019	1947	1947	1947	1947	0
417	20240319	121400	15979019	1947	1947	1947	1947	0
418	20240319	121300	15979019	1947	1947	1947	1947	0
419	20240319	121200	15979019	1947	1947	1947	1947	0
420	20240319	121100	15979019	1947	1947	1947	1947	0
421	20240319	121000	15979019	1947	1947	1947	1947	0
422	20240319	120900	15979019	1947	1947	1947	1947	0
423	20240319	120800	15979019	1947	1947	1947	1947	0
424	20240319	120700	15979019	1947	1947	1947	1947	0
425	20240319	120600	15979019	1947	1947	1947	1947	0
426	20240319	120500	15979019	1947	1947	1947	1947	0
427	20240319	120400	15979019	1947	1947	1947	1947	0
428	20240319	120300	15979019	1947	1947	1947	1947	4
429	20240319	120200	15971231	1947	1947	1947	1947	0
430	20240319	120100	15971231	1947	1947	1947	1947	0
431	20240319	120000	15971231	1947	1947	1947	1947	0
432	20240319	115900	15971231	1947	1947	1947	1947	0
433	20240319	115800	15971231	1947	1947	1947	1947	0
434	20240319	115700	15971231	1947	1947	1947	1947	0
435	20240319	115600	15971231	1947	1947	1947	1947	0
436	20240319	115500	15971231	1947	1947	1947	1947	1
437	20240319	115400	15969284	1947	1947	1947	1947	0
438	20240319	115300	15969284	1947	1947	1947	1947	1
439	20240319	115200	15967337	1942	1942	1942	1942	13
440	20240319	115100	15942091	1947	1947	1947	1947	0
441	20240319	115000	15942091	1947	1947	1947	1947	0
442	20240319	114900	15942091	1947	1947	1947	1947	0
443	20240319	114800	15942091	1947	1943	1947	1943	4
444	20240319	114700	15934310	1942	1942	1942	1942	12
445	20240319	114600	15911006	1942	1942	1942	1942	1
446	20240319	114500	15909064	1942	1942	1942	1942	0
447	20240319	114400	15909064	1942	1942	1942	1942	0
448	20240319	114300	15909064	1942	1942	1942	1942	5
449	20240319	114200	15899354	1941	1941	1941	1941	0
450	20240319	114100	15899354	1941	1941	1941	1941	0
451	20240319	114000	15899354	1941	1941	1941	1941	0
452	20240319	113900	15899354	1941	1941	1941	1941	0
453	20240319	113800	15899354	1941	1941	1941	1941	0
454	20240319	113700	15899354	1941	1941	1941	1941	0
455	20240319	113600	15899354	1941	1941	1941	1941	0
456	20240319	113500	15899354	1941	1941	1941	1941	0
457	20240319	113400	15899354	1941	1941	1941	1941	0
458	20240319	113300	15899354	1941	1941	1941	1941	0
459	20240319	113200	15899354	1941	1939	1941	1939	40
460	20240319	113100	15821772	1938	1940	1941	1938	999
461	20240319	113000	13882743	1939	1939	1939	1939	0
462	20240319	112900	13882743	1939	1939	1939	1939	0
463	20240319	112800	13882743	1939	1939	1939	1939	0
464	20240319	112700	13882743	1939	1939	1939	1939	0
465	20240319	112600	13882743	1939	1939	1939	1939	0
466	20240319	112500	13882743	1939	1939	1939	1939	0
467	20240319	112400	13882743	1939	1939	1939	1939	0
468	20240319	112300	13882743	1939	1939	1939	1939	0
469	20240319	112200	13882743	1939	1939	1939	1939	0
470	20240319	112100	13882743	1939	1939	1939	1939	0
471	20240319	112000	13882743	1939	1939	1939	1939	0
472	20240319	111900	13882743	1939	1939	1939	1939	0
473	20240319	111800	13882743	1939	1939	1939	1939	9
474	20240319	111700	13865292	1941	1941	1941	1941	5
475	20240319	111600	13855587	1941	1941	1941	1941	0
476	20240319	111500	13855587	1941	1941	1941	1941	0
477	20240319	111400	13855587	1941	1941	1941	1941	0
478	20240319	111300	13855587	1941	1941	1941	1941	0
479	20240319	111200	13855587	1941	1941	1941	1941	1
480	20240319	111100	13853646	1941	1941	1941	1941	0
481	20240319	111000	13853646	1941	1941	1941	1941	0
482	20240319	110900	13853646	1941	1941	1941	1941	0
483	20240319	110800	13853646	1941	1941	1941	1941	0
484	20240319	110700	13853646	1941	1941	1941	1941	0
485	20240319	110600	13853646	1941	1941	1941	1941	0
486	20240319	110500	13853646	1941	1941	1941	1941	0
487	20240319	110400	13853646	1941	1941	1941	1941	0
488	20240319	110300	13853646	1941	1941	1941	1941	0
489	20240319	110200	13853646	1941	1941	1941	1941	0
490	20240319	110100	13853646	1941	1941	1941	1941	0
491	20240319	110000	13853646	1941	1941	1941	1941	0
492	20240319	105900	13853646	1941	1941	1941	1941	0
493	20240319	105800	13853646	1941	1941	1941	1941	0
494	20240319	105700	13853646	1941	1941	1941	1941	0
495	20240319	105600	13853646	1941	1941	1941	1941	0
496	20240319	105500	13853646	1941	1941	1941	1941	0
497	20240319	105400	13853646	1941	1941	1941	1941	0
498	20240319	105300	13853646	1941	1941	1941	1941	0
499	20240319	105200	13853646	1941	1941	1941	1941	0
500	20240319	105100	13853646	1941	1941	1941	1941	0
501	20240319	105000	13853646	1941	1941	1941	1941	2
502	20240319	104900	13849764	1941	1941	1941	1941	0
503	20240319	104800	13849764	1941	1941	1941	1941	0
504	20240319	104700	13849764	1941	1941	1941	1941	0
505	20240319	104600	13849764	1941	1941	1941	1941	0
506	20240319	104500	13849764	1941	1941	1941	1941	0
507	20240319	104400	13849764	1941	1941	1941	1941	0
508	20240319	104300	13849764	1941	1941	1941	1941	0
509	20240319	104200	13849764	1941	1941	1941	1941	0
510	20240319	104100	13849764	1941	1941	1941	1941	0
511	20240319	104000	13849764	1941	1941	1941	1941	2
512	20240319	103900	13845882	1942	1941	1942	1941	60
513	20240319	103800	13729374	1941	1941	1941	1941	10
514	20240319	103700	13709964	1942	1942	1942	1942	0
515	20240319	103600	13709964	1942	1942	1942	1942	0
516	20240319	103500	13709964	1942	1942	1942	1942	0
517	20240319	103400	13709964	1942	1942	1942	1942	0
518	20240319	103300	13709964	1942	1942	1942	1942	600
519	20240319	103200	12544764	1942	1942	1942	1942	0
520	20240319	103100	12544764	1942	1942	1942	1942	0
521	20240319	103000	12544764	1942	1942	1942	1942	0
522	20240319	102900	12544764	1942	1942	1942	1942	0
523	20240319	102800	12544764	1942	1942	1942	1942	1
524	20240319	102700	12542822	1942	1942	1942	1942	10
525	20240319	102600	12523402	1942	1942	1942	1942	0
526	20240319	102500	12523402	1942	1942	1942	1942	0
527	20240319	102400	12523402	1942	1942	1942	1942	0
528	20240319	102300	12523402	1942	1942	1942	1942	0
529	20240319	102200	12523402	1942	1942	1942	1942	0
530	20240319	102100	12523402	1942	1942	1942	1942	1
531	20240319	102000	12521460	1942	1942	1942	1942	1
532	20240319	101900	12519518	1942	1942	1942	1942	0
533	20240319	101800	12519518	1942	1942	1942	1942	0
534	20240319	101700	12519518	1942	1942	1942	1942	0
535	20240319	101600	12519518	1942	1942	1942	1942	0
536	20240319	101500	12519518	1942	1942	1942	1942	0
537	20240319	101400	12519518	1942	1942	1942	1942	62
538	20240319	101300	12399114	1942	1942	1942	1942	0
539	20240319	101200	12399114	1942	1942	1942	1942	0
540	20240319	101100	12399114	1942	1941	1942	1941	4
541	20240319	101000	12391349	1929	1929	1929	1929	451
542	20240319	100900	11521370	1930	1930	1930	1930	0
543	20240319	100800	11521370	1930	1930	1930	1930	0
544	20240319	100700	11521370	1930	1931	1931	1930	1422
545	20240319	100600	8776182	1932	1933	1933	1932	1000
546	20240319	100500	6843613	1933	1933	1933	1933	559
547	20240319	100400	5763066	1942	1942	1942	1942	5
548	20240319	100300	5753356	1942	1942	1942	1942	0
549	20240319	100200	5753356	1942	1942	1942	1942	0
550	20240319	100100	5753356	1942	1942	1942	1942	0
551	20240319	100000	5753356	1942	1942	1942	1942	0
552	20240319	095900	5753356	1942	1942	1942	1942	0
553	20240319	095800	5753356	1942	1942	1942	1942	0
554	20240319	095700	5753356	1942	1942	1942	1942	2
555	20240319	095600	5749472	1942	1942	1942	1942	0
556	20240319	095500	5749472	1942	1942	1942	1942	0
557	20240319	095400	5749472	1942	1942	1942	1942	0
558	20240319	095300	5749472	1942	1942	1942	1942	8
559	20240319	095200	5733936	1942	1942	1942	1942	6
560	20240319	095100	5722284	1932	1932	1932	1932	614
561	20240319	095000	4536036	1932	1932	1932	1931	614
562	20240319	094900	3349816	1932	1932	1932	1932	0
563	20240319	094800	3349816	1932	1932	1932	1932	0
564	20240319	094700	3349816	1932	1933	1933	1932	183
565	20240319	094600	2996140	1941	1941	1941	1941	0
566	20240319	094500	2996140	1941	1941	1941	1941	0
567	20240319	094400	2996140	1941	1941	1941	1941	0
568	20240319	094300	2996140	1941	1941	1941	1941	0
569	20240319	094200	2996140	1941	1941	1941	1941	0
570	20240319	094100	2996140	1941	1941	1941	1941	0
571	20240319	094000	2996140	1941	1941	1941	1941	0
572	20240319	093900	2996140	1941	1941	1941	1941	0
573	20240319	093800	2996140	1941	1941	1941	1941	0
574	20240319	093700	2996140	1941	1941	1941	1941	1
575	20240319	093600	2994199	1942	1942	1942	1942	0
576	20240319	093500	2994199	1942	1942	1942	1942	0
577	20240319	093400	2994199	1942	1942	1942	1942	0
578	20240319	093300	2994199	1942	1942	1942	1942	0
579	20240319	093200	2994199	1942	1942	1942	1942	0
580	20240319	093100	2994199	1942	1942	1942	1942	0
581	20240319	093000	2994199	1942	1942	1942	1942	0
582	20240319	092900	2994199	1942	1942	1942	1942	0
583	20240319	092800	2994199	1942	1942	1942	1942	0
584	20240319	092700	2994199	1942	1942	1942	1942	0
585	20240319	092600	2994199	1942	1942	1942	1942	1
586	20240319	092500	2992257	1931	1931	1931	1931	0
587	20240319	092400	2992257	1931	1931	1931	1931	0
588	20240319	092300	2992257	1931	1931	1931	1931	0
589	20240319	092200	2992257	1931	1931	1931	1931	0
590	20240319	092100	2992257	1931	1931	1931	1930	526
591	20240319	092000	1976563	1931	1941	1941	1931	104
592	20240319	091900	1775707	1941	1941	1941	1941	10
593	20240319	091800	1756297	1941	1941	1941	1941	0
594	20240319	091700	1756297	1941	1941	1941	1941	0
595	20240319	091600	1756297	1941	1941	1941	1941	1
596	20240319	091500	1754356	1944	1947	1947	1944	2
597	20240319	091400	1750465	1950	1956	1956	1950	3
598	20240319	091300	1744606	1959	1971	1971	1959	7
599	20240319	091200	1730841	1989	1941	1990	1941	176
600	20240319	091100	1387631	1941	1941	1941	1941	0
601	20240319	091000	1387631	1941	1941	1941	1941	1
602	20240319	090900	1385690	1940	1940	1940	1940	0
603	20240319	090800	1385690	1940	1940	1940	1940	0
604	20240319	090700	1385690	1940	1941	1941	1940	70
605	20240319	090600	1249830	1941	1941	1941	1941	0
606	20240319	090500	1249830	1941	1940	1941	1940	600
607	20240319	090400	85275	1938	1938	1938	1938	0
608	20240319	090300	85275	1938	1938	1938	1938	0
609	20240319	090200	85275	1938	1938	1938	1938	0
610	20240319	090100	85275	1938	1938	1938	1938	0
611	20240319	090000	85275	1938	1941	1941	1938	44