KissMeData/064240/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	194600	38330518	1942	1942	1942	1942	532
3	20250311	194500	38330518	1942	1942	1942	1942	0
4	20250311	194400	38330518	1942	1942	1942	1942	0
5	20250311	194300	38330518	1942	1942	1942	1942	0
6	20250311	194200	38330518	1942	1942	1942	1942	0
7	20250311	194100	38330518	1942	1942	1942	1942	0
8	20250311	194000	38330518	1942	1942	1942	1942	0
9	20250311	193900	38330518	1942	1942	1942	1942	0
10	20250311	193800	38330518	1942	1942	1942	1942	0
11	20250311	193700	38330518	1942	1942	1942	1942	0
12	20250311	193600	38330518	1942	1942	1942	1942	0
13	20250311	193500	38330518	1942	1942	1942	1942	0
14	20250311	193400	38330518	1942	1942	1942	1942	0
15	20250311	193300	38330518	1942	1942	1942	1942	0
16	20250311	193200	38330518	1942	1942	1942	1942	0
17	20250311	193100	38330518	1942	1942	1942	1942	0
18	20250311	193000	38330518	1942	1942	1942	1942	0
19	20250311	192900	38330518	1942	1942	1942	1942	0
20	20250311	192800	38330518	1942	1942	1942	1942	0
21	20250311	192700	38330518	1942	1942	1942	1942	0
22	20250311	192600	38330518	1942	1942	1942	1942	0
23	20250311	192500	38330518	1942	1942	1942	1942	0
24	20250311	192400	38330518	1942	1942	1942	1942	0
25	20250311	192300	38330518	1942	1942	1942	1942	0
26	20250311	192200	38330518	1942	1942	1942	1942	0
27	20250311	192100	38330518	1942	1942	1942	1942	0
28	20250311	192000	38330518	1942	1942	1942	1942	0
29	20250311	191900	38330518	1942	1942	1942	1942	0
30	20250311	191800	38330518	1942	1942	1942	1942	0
31	20250311	191700	38330518	1942	1942	1942	1942	0
32	20250311	191600	38330518	1942	1942	1942	1942	532
33	20250311	191500	38330518	1942	1942	1942	1942	0
34	20250311	191400	38330518	1942	1942	1942	1942	0
35	20250311	191300	38330518	1942	1942	1942	1942	0
36	20250311	191200	38330518	1942	1942	1942	1942	0
37	20250311	191100	38330518	1942	1942	1942	1942	0
38	20250311	191000	38330518	1942	1942	1942	1942	0
39	20250311	190900	38330518	1942	1942	1942	1942	0
40	20250311	190800	38330518	1942	1942	1942	1942	0
41	20250311	190700	38330518	1942	1942	1942	1942	0
42	20250311	190600	38330518	1942	1942	1942	1942	0
43	20250311	190500	38330518	1942	1942	1942	1942	0
44	20250311	190400	38330518	1942	1942	1942	1942	0
45	20250311	190300	38330518	1942	1942	1942	1942	0
46	20250311	190200	38330518	1942	1942	1942	1942	0
47	20250311	190100	38330518	1942	1942	1942	1942	0
48	20250311	190000	38330518	1942	1942	1942	1942	0
49	20250311	185900	38330518	1942	1942	1942	1942	0
50	20250311	185800	38330518	1942	1942	1942	1942	0
51	20250311	185700	38330518	1942	1942	1942	1942	0
52	20250311	185600	38330518	1942	1942	1942	1942	0
53	20250311	185500	38330518	1942	1942	1942	1942	0
54	20250311	185400	38330518	1942	1942	1942	1942	0
55	20250311	185300	38330518	1942	1942	1942	1942	0
56	20250311	185200	38330518	1942	1942	1942	1942	0
57	20250311	185100	38330518	1942	1942	1942	1942	0
58	20250311	185000	38330518	1942	1942	1942	1942	0
59	20250311	184900	38330518	1942	1942	1942	1942	0
60	20250311	184800	38330518	1942	1942	1942	1942	0
61	20250311	184700	38330518	1942	1942	1942	1942	0
62	20250311	184600	38330518	1942	1942	1942	1942	532
63	20250311	184500	38330518	1942	1942	1942	1942	0
64	20250311	184400	38330518	1942	1942	1942	1942	0
65	20250311	184300	38330518	1942	1942	1942	1942	0
66	20250311	184200	38330518	1942	1942	1942	1942	0
67	20250311	184100	38330518	1942	1942	1942	1942	0
68	20250311	184000	38330518	1942	1942	1942	1942	0
69	20250311	183900	38330518	1942	1942	1942	1942	0
70	20250311	183800	38330518	1942	1942	1942	1942	0
71	20250311	183700	38330518	1942	1942	1942	1942	0
72	20250311	183600	38330518	1942	1942	1942	1942	0
73	20250311	183500	38330518	1942	1942	1942	1942	0
74	20250311	183400	38330518	1942	1942	1942	1942	0
75	20250311	183300	38330518	1942	1942	1942	1942	0
76	20250311	183200	38330518	1942	1942	1942	1942	0
77	20250311	183100	38330518	1942	1942	1942	1942	0
78	20250311	183000	38330518	1942	1942	1942	1942	0
79	20250311	182900	38330518	1942	1942	1942	1942	0
80	20250311	182800	38330518	1942	1942	1942	1942	0
81	20250311	182700	38330518	1942	1942	1942	1942	0
82	20250311	182600	38330518	1942	1942	1942	1942	0
83	20250311	182500	38330518	1942	1942	1942	1942	0
84	20250311	182400	38330518	1942	1942	1942	1942	0
85	20250311	182300	38330518	1942	1942	1942	1942	0
86	20250311	182200	38330518	1942	1942	1942	1942	0
87	20250311	182100	38330518	1942	1942	1942	1942	0
88	20250311	182000	38330518	1942	1942	1942	1942	0
89	20250311	181900	38330518	1942	1942	1942	1942	0
90	20250311	181800	38330518	1942	1942	1942	1942	0
91	20250311	181700	38330518	1942	1942	1942	1942	0
92	20250311	181600	38330518	1942	1942	1942	1942	532
93	20250311	181500	38330518	1942	1942	1942	1942	0
94	20250311	181400	38330518	1942	1942	1942	1942	0
95	20250311	181300	38330518	1942	1942	1942	1942	0
96	20250311	181200	38330518	1942	1942	1942	1942	0
97	20250311	181100	38330518	1942	1942	1942	1942	0
98	20250311	181000	38330518	1942	1942	1942	1942	0
99	20250311	180900	38330518	1942	1942	1942	1942	0
100	20250311	180800	38330518	1942	1942	1942	1942	0
101	20250311	180700	38330518	1942	1942	1942	1942	0
102	20250311	180600	38330518	1942	1942	1942	1942	0
103	20250311	180500	38330518	1942	1942	1942	1942	0
104	20250311	180400	38330518	1942	1942	1942	1942	0
105	20250311	180300	38330518	1942	1942	1942	1942	0
106	20250311	180200	38330518	1942	1942	1942	1942	0
107	20250311	180100	38330518	1942	1942	1942	1942	0
108	20250311	180000	38330518	1942	1942	1942	1942	0
109	20250311	175900	38330518	1942	1942	1942	1942	0
110	20250311	175800	38330518	1942	1942	1942	1942	0
111	20250311	175700	38330518	1942	1942	1942	1942	0
112	20250311	175600	38330518	1942	1942	1942	1942	0
113	20250311	175500	38330518	1942	1942	1942	1942	0
114	20250311	175400	38330518	1942	1942	1942	1942	0
115	20250311	175300	38330518	1942	1942	1942	1942	0
116	20250311	175200	38330518	1942	1942	1942	1942	0
117	20250311	175100	38330518	1942	1942	1942	1942	0
118	20250311	175000	38330518	1942	1942	1942	1942	0
119	20250311	174900	38330518	1942	1942	1942	1942	0
120	20250311	174800	38330518	1942	1942	1942	1942	0
121	20250311	174700	38330518	1942	1942	1942	1942	0
122	20250311	174600	38330518	1942	1942	1942	1942	532
123	20250311	174500	38330518	1942	1942	1942	1942	0
124	20250311	174400	38330518	1942	1942	1942	1942	0
125	20250311	174300	38330518	1942	1942	1942	1942	0
126	20250311	174200	38330518	1942	1942	1942	1942	0
127	20250311	174100	38330518	1942	1942	1942	1942	0
128	20250311	174000	38330518	1942	1942	1942	1942	0
129	20250311	173900	38330518	1942	1942	1942	1942	0
130	20250311	173800	38330518	1942	1942	1942	1942	0
131	20250311	173700	38330518	1942	1942	1942	1942	0
132	20250311	173600	38330518	1942	1942	1942	1942	0
133	20250311	173500	38330518	1942	1942	1942	1942	0
134	20250311	173400	38330518	1942	1942	1942	1942	0
135	20250311	173300	38330518	1942	1942	1942	1942	0
136	20250311	173200	38330518	1942	1942	1942	1942	0
137	20250311	173100	38330518	1942	1942	1942	1942	0
138	20250311	173000	38330518	1942	1942	1942	1942	0
139	20250311	172900	38330518	1942	1942	1942	1942	0
140	20250311	172800	38330518	1942	1942	1942	1942	0
141	20250311	172700	38330518	1942	1942	1942	1942	0
142	20250311	172600	38330518	1942	1942	1942	1942	0
143	20250311	172500	38330518	1942	1942	1942	1942	0
144	20250311	172400	38330518	1942	1942	1942	1942	0
145	20250311	172300	38330518	1942	1942	1942	1942	0
146	20250311	172200	38330518	1942	1942	1942	1942	0
147	20250311	172100	38330518	1942	1942	1942	1942	0
148	20250311	172000	38330518	1942	1942	1942	1942	0
149	20250311	171900	38330518	1942	1942	1942	1942	0
150	20250311	171800	38330518	1942	1942	1942	1942	0
151	20250311	171700	38330518	1942	1942	1942	1942	0
152	20250311	171600	38330518	1942	1942	1942	1942	532
153	20250311	171500	38330518	1942	1942	1942	1942	0
154	20250311	171400	38330518	1942	1942	1942	1942	0
155	20250311	171300	38330518	1942	1942	1942	1942	0
156	20250311	171200	38330518	1942	1942	1942	1942	0
157	20250311	171100	38330518	1942	1942	1942	1942	0
158	20250311	171000	38330518	1942	1942	1942	1942	0
159	20250311	170900	38330518	1942	1942	1942	1942	0
160	20250311	170800	38330518	1942	1942	1942	1942	0
161	20250311	170700	38330518	1942	1942	1942	1942	0
162	20250311	170600	38330518	1942	1942	1942	1942	0
163	20250311	170500	38330518	1942	1942	1942	1942	0
164	20250311	170400	38330518	1942	1942	1942	1942	0
165	20250311	170300	38330518	1942	1942	1942	1942	0
166	20250311	170200	38330518	1942	1942	1942	1942	0
167	20250311	170100	38330518	1942	1942	1942	1942	0
168	20250311	170000	38330518	1942	1942	1942	1942	0
169	20250311	165900	38330518	1942	1942	1942	1942	0
170	20250311	165800	38330518	1942	1942	1942	1942	0
171	20250311	165700	38330518	1942	1942	1942	1942	0
172	20250311	165600	38330518	1942	1942	1942	1942	0
173	20250311	165500	38330518	1942	1942	1942	1942	0
174	20250311	165400	38330518	1942	1942	1942	1942	0
175	20250311	165300	38330518	1942	1942	1942	1942	0
176	20250311	165200	38330518	1942	1942	1942	1942	0
177	20250311	165100	38330518	1942	1942	1942	1942	0
178	20250311	165000	38330518	1942	1942	1942	1942	0
179	20250311	164900	38330518	1942	1942	1942	1942	0
180	20250311	164800	38330518	1942	1942	1942	1942	0
181	20250311	164700	38330518	1942	1942	1942	1942	0
182	20250311	164600	38330518	1942	1942	1942	1942	532
183	20250311	164500	38330518	1942	1942	1942	1942	0
184	20250311	164400	38330518	1942	1942	1942	1942	0
185	20250311	164300	38330518	1942	1942	1942	1942	0
186	20250311	164200	38330518	1942	1942	1942	1942	0
187	20250311	164100	38330518	1942	1942	1942	1942	0
188	20250311	164000	38330518	1942	1942	1942	1942	0
189	20250311	163900	38330518	1942	1942	1942	1942	0
190	20250311	163800	38330518	1942	1942	1942	1942	0
191	20250311	163700	38330518	1942	1942	1942	1942	0
192	20250311	163600	38330518	1942	1942	1942	1942	0
193	20250311	163500	38330518	1942	1942	1942	1942	0
194	20250311	163400	38330518	1942	1942	1942	1942	0
195	20250311	163300	38330518	1942	1942	1942	1942	0
196	20250311	163200	38330518	1942	1942	1942	1942	0
197	20250311	163100	38330518	1942	1942	1942	1942	0
198	20250311	163000	38330518	1942	1942	1942	1942	0
199	20250311	162900	38330518	1942	1942	1942	1942	0
200	20250311	162800	38330518	1942	1942	1942	1942	0
201	20250311	162700	38330518	1942	1942	1942	1942	0
202	20250311	162600	38330518	1942	1942	1942	1942	0
203	20250311	162500	38330518	1942	1942	1942	1942	0
204	20250311	162400	38330518	1942	1942	1942	1942	0
205	20250311	162300	38330518	1942	1942	1942	1942	0
206	20250311	162200	38330518	1942	1942	1942	1942	0
207	20250311	162100	38330518	1942	1942	1942	1942	0
208	20250311	162000	38330518	1942	1942	1942	1942	0
209	20250311	161900	38330518	1942	1942	1942	1942	0
210	20250311	161800	38330518	1942	1942	1942	1942	0
211	20250311	161700	38330518	1942	1942	1942	1942	0
212	20250311	161600	38330518	1942	1942	1942	1942	532
213	20250311	161500	38330518	1942	1942	1942	1942	0
214	20250311	161400	38330518	1942	1942	1942	1942	0
215	20250311	161300	38330518	1942	1942	1942	1942	0
216	20250311	161200	38330518	1942	1942	1942	1942	0
217	20250311	161100	38330518	1942	1942	1942	1942	0
218	20250311	161000	38330518	1942	1942	1942	1942	0
219	20250311	160900	38330518	1942	1942	1942	1942	0
220	20250311	160800	38330518	1942	1942	1942	1942	0
221	20250311	160700	38330518	1942	1942	1942	1942	0
222	20250311	160600	38330518	1942	1942	1942	1942	0
223	20250311	160500	38330518	1942	1942	1942	1942	0
224	20250311	160400	38330518	1942	1942	1942	1942	0
225	20250311	160300	38330518	1942	1942	1942	1942	0
226	20250311	160200	38330518	1942	1942	1942	1942	0
227	20250311	160100	38330518	1942	1942	1942	1942	0
228	20250311	160000	38330518	1942	1942	1942	1942	0
229	20250311	155900	38330518	1942	1942	1942	1942	0
230	20250311	155800	38330518	1942	1942	1942	1942	0
231	20250311	155700	38330518	1942	1942	1942	1942	0
232	20250311	155600	38330518	1942	1942	1942	1942	0
233	20250311	155500	38330518	1942	1942	1942	1942	0
234	20250311	155400	38330518	1942	1942	1942	1942	0
235	20250311	155300	38330518	1942	1942	1942	1942	0
236	20250311	155200	38330518	1942	1942	1942	1942	0
237	20250311	155100	38330518	1942	1942	1942	1942	0
238	20250311	155000	38330518	1942	1942	1942	1942	0
239	20250311	154900	38330518	1942	1942	1942	1942	0
240	20250311	154800	38330518	1942	1942	1942	1942	0
241	20250311	154700	38330518	1942	1942	1942	1942	0
242	20250311	154600	38330518	1942	1942	1942	1942	532
243	20250311	154500	38330518	1942	1942	1942	1942	0
244	20250311	154400	38330518	1942	1942	1942	1942	0
245	20250311	154300	38330518	1942	1942	1942	1942	0
246	20250311	154200	38330518	1942	1942	1942	1942	0
247	20250311	154100	38330518	1942	1942	1942	1942	0
248	20250311	154000	38330518	1942	1942	1942	1942	0
249	20250311	153900	38330518	1942	1942	1942	1942	0
250	20250311	153800	38330518	1942	1942	1942	1942	0
251	20250311	153700	38330518	1942	1942	1942	1942	0
252	20250311	153600	38330518	1942	1942	1942	1942	0
253	20250311	153500	38330518	1942	1942	1942	1942	0
254	20250311	153400	38330518	1942	1942	1942	1942	0
255	20250311	153300	38330518	1942	1942	1942	1942	0
256	20250311	153200	38330518	1942	1942	1942	1942	0
257	20250311	153100	38330518	1942	1942	1942	1942	0
258	20250311	153000	38330518	1942	1942	1942	1942	532
259	20250311	152900	37297374	1931	1931	1931	1931	0
260	20250311	152800	37297374	1931	1931	1931	1931	0
261	20250311	152700	37297374	1931	1931	1931	1931	0
262	20250311	152600	37297374	1931	1931	1931	1931	0
263	20250311	152500	37297374	1931	1931	1931	1931	0
264	20250311	152400	37297374	1931	1931	1931	1931	0
265	20250311	152300	37297374	1931	1931	1931	1931	0
266	20250311	152200	37297374	1931	1931	1931	1931	0
267	20250311	152100	37297374	1931	1931	1931	1931	0
268	20250311	152000	37297374	1931	1931	1931	1931	0
269	20250311	151900	37297374	1931	1931	1932	1931	68
270	20250311	151800	37166037	1932	1932	1932	1931	97
271	20250311	151700	36978674	1932	1931	1932	1931	60
272	20250311	151600	36862782	1932	1932	1932	1932	1027
273	20250311	151500	34878618	1931	1931	1931	1931	4
274	20250311	151400	34870894	1931	1931	1931	1931	10
275	20250311	151300	34851584	1931	1931	1931	1931	89
276	20250311	151200	34679725	1931	1931	1931	1931	28
277	20250311	151100	34625657	1932	1932	1932	1932	0
278	20250311	151000	34625657	1932	1932	1932	1932	0
279	20250311	150900	34625657	1932	1933	1933	1929	107
280	20250311	150800	34419131	1928	1928	1928	1928	130
281	20250311	150700	34168491	1934	1934	1934	1934	0
282	20250311	150600	34168491	1934	1934	1934	1934	0
283	20250311	150500	34168491	1934	1933	1934	1929	6
284	20250311	150400	34156902	1935	1935	1935	1935	2
285	20250311	150300	34153032	1935	1935	1935	1935	0
286	20250311	150200	34153032	1935	1935	1935	1935	0
287	20250311	150100	34153032	1935	1935	1935	1935	0
288	20250311	150000	34153032	1935	1935	1935	1935	0
289	20250311	145900	34153032	1935	1935	1935	1935	0
290	20250311	145800	34153032	1935	1935	1935	1935	1
291	20250311	145700	34151097	1935	1935	1935	1935	0
292	20250311	145600	34151097	1935	1934	1935	1934	1000
293	20250311	145500	32216577	1936	1936	1936	1936	0
294	20250311	145400	32216577	1936	1936	1936	1936	0
295	20250311	145300	32216577	1936	1936	1936	1936	0
296	20250311	145200	32216577	1936	1936	1936	1936	0
297	20250311	145100	32216577	1936	1936	1936	1936	0
298	20250311	145000	32216577	1936	1936	1936	1936	1
299	20250311	144900	32214641	1928	1930	1930	1928	291
300	20250311	144800	31653038	1932	1932	1932	1932	1035
301	20250311	144700	29653418	1936	1933	1936	1930	504
302	20250311	144600	28680565	1935	1935	1935	1935	1
303	20250311	144500	28678630	1937	1938	1938	1937	2
304	20250311	144400	28674755	1940	1940	1940	1940	0
305	20250311	144300	28674755	1940	1940	1940	1940	0
306	20250311	144200	28674755	1940	1940	1940	1940	0
307	20250311	144100	28674755	1940	1940	1940	1940	0
308	20250311	144000	28674755	1940	1940	1940	1940	0
309	20250311	143900	28674755	1940	1940	1940	1940	0
310	20250311	143800	28674755	1940	1940	1940	1940	0
311	20250311	143700	28674755	1940	1940	1940	1940	0
312	20250311	143600	28674755	1940	1940	1940	1940	0
313	20250311	143500	28674755	1940	1940	1940	1940	0
314	20250311	143400	28674755	1940	1940	1940	1940	0
315	20250311	143300	28674755	1940	1940	1940	1940	0
316	20250311	143200	28674755	1940	1940	1940	1940	0
317	20250311	143100	28674755	1940	1940	1940	1940	0
318	20250311	143000	28674755	1940	1940	1940	1940	0
319	20250311	142900	28674755	1940	1940	1940	1940	0
320	20250311	142800	28674755	1940	1940	1940	1940	0
321	20250311	142700	28674755	1940	1940	1940	1940	1
322	20250311	142600	28672815	1939	1939	1939	1939	0
323	20250311	142500	28672815	1939	1939	1939	1939	1
324	20250311	142400	28670876	1940	1940	1940	1940	0
325	20250311	142300	28670876	1940	1940	1940	1940	0
326	20250311	142200	28670876	1940	1940	1940	1940	0
327	20250311	142100	28670876	1940	1940	1940	1940	0
328	20250311	142000	28670876	1940	1940	1940	1940	1
329	20250311	141900	28668936	1939	1939	1939	1939	71
330	20250311	141800	28531267	1941	1941	1941	1941	0
331	20250311	141700	28531267	1941	1941	1941	1941	0
332	20250311	141600	28531267	1941	1941	1941	1941	40
333	20250311	141500	28453627	1942	1943	1943	1940	92
334	20250311	141400	28274996	1943	1943	1943	1943	0
335	20250311	141300	28274996	1943	1943	1943	1943	0
336	20250311	141200	28274996	1943	1943	1943	1943	0
337	20250311	141100	28274996	1943	1943	1943	1943	0
338	20250311	141000	28274996	1943	1943	1943	1943	0
339	20250311	140900	28274996	1943	1943	1943	1943	0
340	20250311	140800	28274996	1943	1943	1943	1943	0
341	20250311	140700	28274996	1943	1943	1943	1943	0
342	20250311	140600	28274996	1943	1943	1943	1943	5
343	20250311	140500	28265281	1943	1943	1943	1943	3
344	20250311	140400	28259452	1943	1943	1943	1943	0
345	20250311	140300	28259452	1943	1943	1943	1943	0
346	20250311	140200	28259452	1943	1943	1943	1943	1
347	20250311	140100	28257509	1941	1941	1941	1941	0
348	20250311	140000	28257509	1941	1935	1941	1935	888
349	20250311	135900	26538792	1935	1935	1935	1935	0
350	20250311	135800	26538792	1935	1935	1935	1935	0
351	20250311	135700	26538792	1935	1935	1935	1935	0
352	20250311	135600	26538792	1935	1935	1935	1935	0
353	20250311	135500	26538792	1935	1935	1935	1935	1
354	20250311	135400	26536857	1933	1933	1933	1933	0
355	20250311	135300	26536857	1933	1933	1933	1933	0
356	20250311	135200	26536857	1933	1935	1935	1933	3
357	20250311	135100	26531055	1936	1936	1936	1936	5
358	20250311	135000	26521375	1930	1930	1930	1930	0
359	20250311	134900	26521375	1930	1930	1930	1930	0
360	20250311	134800	26521375	1930	1930	1930	1930	0
361	20250311	134700	26521375	1930	1931	1931	1930	4
362	20250311	134600	26513652	1931	1931	1931	1931	0
363	20250311	134500	26513652	1931	1938	1938	1931	13
364	20250311	134400	26488496	1940	1940	1940	1940	20
365	20250311	134300	26449696	1939	1939	1939	1939	0
366	20250311	134200	26449696	1939	1939	1939	1939	0
367	20250311	134100	26449696	1939	1939	1939	1939	0
368	20250311	134000	26449696	1939	1939	1939	1939	0
369	20250311	133900	26449696	1939	1939	1939	1939	0
370	20250311	133800	26449696	1939	1939	1939	1939	0
371	20250311	133700	26449696	1939	1939	1939	1939	0
372	20250311	133600	26449696	1939	1939	1939	1939	0
373	20250311	133500	26449696	1939	1939	1939	1939	1
374	20250311	133400	26447757	1939	1939	1939	1939	2
375	20250311	133300	26443879	1939	1939	1939	1939	1
376	20250311	133200	26441940	1941	1941	1941	1941	0
377	20250311	133100	26441940	1941	1941	1941	1941	0
378	20250311	133000	26441940	1941	1941	1941	1941	0
379	20250311	132900	26441940	1941	1941	1941	1941	0
380	20250311	132800	26441940	1941	1941	1941	1941	50
381	20250311	132700	26344890	1942	1942	1942	1942	0
382	20250311	132600	26344890	1942	1942	1942	1942	0
383	20250311	132500	26344890	1942	1942	1942	1942	0
384	20250311	132400	26344890	1942	1942	1942	1942	0
385	20250311	132300	26344890	1942	1942	1942	1942	0
386	20250311	132200	26344890	1942	1942	1942	1942	0
387	20250311	132100	26344890	1942	1942	1942	1942	0
388	20250311	132000	26344890	1942	1942	1942	1942	0
389	20250311	131900	26344890	1942	1942	1942	1942	0
390	20250311	131800	26344890	1942	1942	1942	1942	2
391	20250311	131700	26341006	1939	1940	1940	1939	501
392	20250311	131600	25369067	1940	1940	1940	1940	0
393	20250311	131500	25369067	1940	1940	1940	1940	1
394	20250311	131400	25367127	1928	1944	1945	1928	1037
395	20250311	131300	23355758	1945	1945	1945	1945	0
396	20250311	131200	23355758	1945	1945	1945	1945	0
397	20250311	131100	23355758	1945	1945	1945	1945	1
398	20250311	131000	23353813	1946	1946	1946	1946	0
399	20250311	130900	23353813	1946	1946	1946	1946	0
400	20250311	130800	23353813	1946	1946	1946	1946	0
401	20250311	130700	23353813	1946	1946	1946	1946	0
402	20250311	130600	23353813	1946	1946	1946	1946	0
403	20250311	130500	23353813	1946	1946	1946	1946	0
404	20250311	130400	23353813	1946	1946	1946	1946	0
405	20250311	130300	23353813	1946	1946	1946	1946	0
406	20250311	130200	23353813	1946	1946	1946	1946	0
407	20250311	130100	23353813	1946	1946	1946	1946	0
408	20250311	130000	23353813	1946	1946	1946	1946	0
409	20250311	125900	23353813	1946	1946	1946	1946	0
410	20250311	125800	23353813	1946	1946	1946	1946	18
411	20250311	125700	23318785	1946	1946	1946	1946	0
412	20250311	125600	23318785	1946	1946	1946	1946	0
413	20250311	125500	23318785	1946	1946	1946	1946	0
414	20250311	125400	23318785	1946	1946	1946	1946	0
415	20250311	125300	23318785	1946	1946	1946	1946	1
416	20250311	125200	23316839	1948	1948	1948	1948	0
417	20250311	125100	23316839	1948	1948	1948	1948	0
418	20250311	125000	23316839	1948	1948	1948	1948	0
419	20250311	124900	23316839	1948	1948	1948	1948	0
420	20250311	124800	23316839	1948	1948	1948	1948	0
421	20250311	124700	23316839	1948	1948	1948	1948	0
422	20250311	124600	23316839	1948	1946	1948	1946	2
423	20250311	124500	23312945	1946	1946	1946	1946	1
424	20250311	124400	23310999	1949	1949	1949	1949	0
425	20250311	124300	23310999	1949	1949	1949	1949	0
426	20250311	124200	23310999	1949	1949	1949	1949	0
427	20250311	124100	23310999	1949	1949	1949	1949	0
428	20250311	124000	23310999	1949	1948	1949	1947	61
429	20250311	123900	23192225	1950	1950	1950	1950	0
430	20250311	123800	23192225	1950	1950	1950	1950	0
431	20250311	123700	23192225	1950	1950	1950	1950	0
432	20250311	123600	23192225	1950	1950	1950	1950	0
433	20250311	123500	23192225	1950	1950	1950	1950	0
434	20250311	123400	23192225	1950	1950	1950	1950	0
435	20250311	123300	23192225	1950	1950	1950	1950	0
436	20250311	123200	23192225	1950	1950	1950	1950	0
437	20250311	123100	23192225	1950	1950	1950	1950	0
438	20250311	123000	23192225	1950	1950	1950	1950	0
439	20250311	122900	23192225	1950	1950	1950	1950	0
440	20250311	122800	23192225	1950	1950	1950	1950	0
441	20250311	122700	23192225	1950	1949	1950	1949	84
442	20250311	122600	23028432	1950	1950	1950	1950	0
443	20250311	122500	23028432	1950	1950	1950	1950	0
444	20250311	122400	23028432	1950	1950	1950	1950	0
445	20250311	122300	23028432	1950	1950	1950	1950	0
446	20250311	122200	23028432	1950	1950	1950	1950	1
447	20250311	122100	23026482	1949	1950	1950	1949	2
448	20250311	122000	23022583	1953	1953	1953	1953	1
449	20250311	121900	23020630	1949	1950	1950	1949	3
450	20250311	121800	23014781	1950	1952	1952	1950	2
451	20250311	121700	23010879	1956	1956	1956	1956	0
452	20250311	121600	23010879	1956	1956	1956	1956	0
453	20250311	121500	23010879	1956	1956	1956	1956	0
454	20250311	121400	23010879	1956	1952	1956	1952	6
455	20250311	121300	22999147	1956	1956	1956	1956	0
456	20250311	121200	22999147	1956	1953	1956	1938	22
457	20250311	121100	22956409	1958	1955	1958	1955	22
458	20250311	121000	22913336	1958	1958	1958	1958	0
459	20250311	120900	22913336	1958	1958	1958	1958	0
460	20250311	120800	22913336	1958	1953	1958	1953	4
461	20250311	120700	22905514	1959	1959	1959	1959	0
462	20250311	120600	22905514	1959	1959	1959	1959	0
463	20250311	120500	22905514	1959	1958	1959	1958	16
464	20250311	120400	22874184	1958	1958	1958	1958	0
465	20250311	120300	22874184	1958	1958	1958	1958	204
466	20250311	120200	22474752	1958	1958	1958	1958	0
467	20250311	120100	22474752	1958	1958	1958	1958	0
468	20250311	120000	22474752	1958	1958	1958	1958	0
469	20250311	115900	22474752	1958	1958	1958	1958	0
470	20250311	115800	22474752	1958	1958	1958	1958	0
471	20250311	115700	22474752	1958	1958	1958	1958	1
472	20250311	115600	22472794	1941	1941	1941	1941	347
473	20250311	115500	21799267	1941	1941	1941	1941	0
474	20250311	115400	21799267	1941	1941	1941	1941	0
475	20250311	115300	21799267	1941	1941	1941	1941	0
476	20250311	115200	21799267	1941	1940	1941	1940	2
477	20250311	115100	21795386	1939	1934	1939	1934	593
478	20250311	115000	20648132	1934	1934	1934	1934	0
479	20250311	114900	20648132	1934	1934	1934	1934	0
480	20250311	114800	20648132	1934	1934	1934	1934	0
481	20250311	114700	20648132	1934	1934	1934	1934	0
482	20250311	114600	20648132	1934	1934	1934	1934	0
483	20250311	114500	20648132	1934	1934	1934	1933	389
484	20250311	114400	19895807	1934	1934	1934	1934	0
485	20250311	114300	19895807	1934	1934	1934	1934	1
486	20250311	114200	19893873	1935	1935	1935	1935	0
487	20250311	114100	19893873	1935	1935	1935	1935	0
488	20250311	114000	19893873	1935	1935	1935	1935	0
489	20250311	113900	19893873	1935	1935	1935	1935	0
490	20250311	113800	19893873	1935	1935	1935	1935	2
491	20250311	113700	19890003	1931	1931	1931	1931	0
492	20250311	113600	19890003	1931	1931	1931	1931	0
493	20250311	113500	19890003	1931	1933	1933	1931	3
494	20250311	113400	19884208	1935	1935	1935	1935	0
495	20250311	113300	19884208	1935	1935	1935	1935	0
496	20250311	113200	19884208	1935	1935	1935	1935	0
497	20250311	113100	19884208	1935	1935	1935	1935	0
498	20250311	113000	19884208	1935	1935	1935	1935	0
499	20250311	112900	19884208	1935	1935	1935	1935	0
500	20250311	112800	19884208	1935	1935	1935	1935	0
501	20250311	112700	19884208	1935	1935	1935	1935	1
502	20250311	112600	19882273	1916	1938	1938	1916	532
503	20250311	112500	18855197	1939	1939	1939	1939	0
504	20250311	112400	18855197	1939	1939	1939	1939	0
505	20250311	112300	18855197	1939	1939	1939	1939	0
506	20250311	112200	18855197	1939	1939	1939	1939	1
507	20250311	112100	18853258	1938	1938	1938	1938	26
508	20250311	112000	18802870	1931	1931	1931	1931	0
509	20250311	111900	18802870	1931	1931	1931	1931	0
510	20250311	111800	18802870	1931	1925	1932	1925	1418
511	20250311	111700	16071270	1926	1926	1926	1926	0
512	20250311	111600	16071270	1926	1926	1926	1926	0
513	20250311	111500	16071270	1926	1926	1926	1926	0
514	20250311	111400	16071270	1926	1926	1926	1926	2
515	20250311	111300	16067418	1926	1918	1926	1918	1049
516	20250311	111200	14053812	1919	1919	1919	1919	0
517	20250311	111100	14053812	1919	1919	1919	1919	0
518	20250311	111000	14053812	1919	1919	1919	1919	0
519	20250311	110900	14053812	1919	1919	1919	1919	0
520	20250311	110800	14053812	1919	1919	1919	1919	0
521	20250311	110700	14053812	1919	1919	1919	1919	0
522	20250311	110600	14053812	1919	1919	1919	1919	0
523	20250311	110500	14053812	1919	1919	1919	1919	0
524	20250311	110400	14053812	1919	1919	1919	1919	0
525	20250311	110300	14053812	1919	1919	1919	1919	0
526	20250311	110200	14053812	1919	1919	1919	1919	0
527	20250311	110100	14053812	1919	1919	1919	1919	0
528	20250311	110000	14053812	1919	1919	1919	1919	0
529	20250311	105900	14053812	1919	1919	1919	1919	0
530	20250311	105800	14053812	1919	1919	1919	1919	0
531	20250311	105700	14053812	1919	1919	1919	1919	0
532	20250311	105600	14053812	1919	1919	1919	1919	0
533	20250311	105500	14053812	1919	1919	1919	1919	0
534	20250311	105400	14053812	1919	1919	1919	1919	0
535	20250311	105300	14053812	1919	1919	1919	1919	0
536	20250311	105200	14053812	1919	1919	1919	1919	0
537	20250311	105100	14053812	1919	1919	1919	1919	0
538	20250311	105000	14053812	1919	1919	1919	1919	0
539	20250311	104900	14053812	1919	1919	1919	1919	0
540	20250311	104800	14053812	1919	1919	1919	1919	0
541	20250311	104700	14053812	1919	1919	1919	1919	0
542	20250311	104600	14053812	1919	1919	1919	1919	180
543	20250311	104500	13708392	1919	1919	1919	1919	0
544	20250311	104400	13708392	1919	1919	1919	1919	0
545	20250311	104300	13708392	1919	1919	1919	1919	0
546	20250311	104200	13708392	1919	1919	1919	1919	0
547	20250311	104100	13708392	1919	1919	1919	1919	0
548	20250311	104000	13708392	1919	1919	1919	1919	0
549	20250311	103900	13708392	1919	1919	1919	1919	0
550	20250311	103800	13708392	1919	1918	1919	1918	1100
551	20250311	103700	11597517	1918	1918	1918	1918	2
552	20250311	103600	11593681	1918	1916	1918	1915	805
553	20250311	103500	10052099	1919	1918	1919	1918	87
554	20250311	103400	9885165	1919	1918	1919	1918	14
555	20250311	103300	9858311	1917	1917	1917	1917	2
556	20250311	103200	9854477	1919	1919	1919	1919	0
557	20250311	103100	9854477	1919	1919	1919	1919	1
558	20250311	103000	9852558	1920	1920	1920	1920	0
559	20250311	102900	9852558	1920	1920	1920	1920	0
560	20250311	102800	9852558	1920	1920	1920	1920	0
561	20250311	102700	9852558	1920	1920	1920	1920	0
562	20250311	102600	9852558	1920	1920	1920	1920	0
563	20250311	102500	9852558	1920	1920	1920	1920	0
564	20250311	102400	9852558	1920	1920	1920	1920	26
565	20250311	102300	9802638	1911	1911	1911	1911	0
566	20250311	102200	9802638	1911	1911	1911	1911	0
567	20250311	102100	9802638	1911	1912	1912	1911	58
568	20250311	102000	9691799	1921	1921	1921	1921	0
569	20250311	101900	9691799	1921	1921	1921	1921	0
570	20250311	101800	9691799	1921	1921	1921	1921	0
571	20250311	101700	9691799	1921	1921	1921	1921	0
572	20250311	101600	9691799	1921	1919	1921	1915	529
573	20250311	101500	8678696	1919	1924	1924	1919	454
574	20250311	101400	7806512	1926	1926	1926	1926	0
575	20250311	101300	7806512	1926	1926	1926	1926	1
576	20250311	101200	7804586	1925	1925	1925	1925	0
577	20250311	101100	7804586	1925	1925	1925	1925	1
578	20250311	101000	7802661	1927	1927	1927	1927	1
579	20250311	100900	7800734	1928	1928	1928	1928	0
580	20250311	100800	7800734	1928	1928	1928	1928	0
581	20250311	100700	7800734	1928	1928	1928	1928	1
582	20250311	100600	7798806	1926	1927	1927	1926	373
583	20250311	100500	7080036	1927	1927	1927	1927	0
584	20250311	100400	7080036	1927	1927	1927	1927	0
585	20250311	100300	7080036	1927	1927	1927	1927	0
586	20250311	100200	7080036	1927	1927	1927	1927	0
587	20250311	100100	7080036	1927	1927	1927	1927	1
588	20250311	100000	7078109	1929	1929	1929	1929	0
589	20250311	095900	7078109	1929	1929	1929	1929	0
590	20250311	095800	7078109	1929	1929	1929	1929	0
591	20250311	095700	7078109	1929	1929	1929	1929	0
592	20250311	095600	7078109	1929	1929	1929	1929	1
593	20250311	095500	7076180	1925	1925	1925	1925	101
594	20250311	095400	6881755	1929	1929	1929	1929	3
595	20250311	095300	6875968	1929	1929	1929	1929	0
596	20250311	095200	6875968	1929	1929	1929	1929	0
597	20250311	095100	6875968	1929	1926	1929	1926	2
598	20250311	095000	6872113	1924	1924	1924	1924	1
599	20250311	094900	6870189	1930	1930	1930	1930	0
600	20250311	094800	6870189	1930	1930	1930	1930	0
601	20250311	094700	6870189	1930	1931	1931	1925	363
602	20250311	094600	6171072	1926	1926	1926	1926	0
603	20250311	094500	6171072	1926	1926	1926	1926	0
604	20250311	094400	6171072	1926	1926	1926	1926	0
605	20250311	094300	6171072	1926	1926	1926	1926	1
606	20250311	094200	6169146	1927	1927	1927	1927	0
607	20250311	094100	6169146	1927	1927	1927	1927	2
608	20250311	094000	6165292	1928	1928	1928	1928	4
609	20250311	093900	6157580	1931	1931	1931	1931	0
610	20250311	093800	6157580	1931	1931	1931	1931	0
611	20250311	093700	6157580	1931	1932	1932	1931	3
612	20250311	093600	6151786	1932	1932	1932	1932	0
613	20250311	093500	6151786	1932	1932	1932	1932	0
614	20250311	093400	6151786	1932	1932	1932	1932	0
615	20250311	093300	6151786	1932	1931	1932	1931	201
616	20250311	093200	5763654	1931	1931	1932	1929	13
617	20250311	093100	5738559	1929	1929	1929	1929	0
618	20250311	093000	5738559	1929	1929	1929	1929	0
619	20250311	092900	5738559	1929	1929	1929	1929	0
620	20250311	092800	5738559	1929	1929	1929	1929	0
621	20250311	092700	5738559	1929	1929	1929	1929	0
622	20250311	092600	5738559	1929	1930	1930	1929	48
623	20250311	092500	5645920	1932	1932	1932	1932	0
624	20250311	092400	5645920	1932	1932	1932	1932	0
625	20250311	092300	5645920	1932	1932	1932	1932	0
626	20250311	092200	5645920	1932	1932	1932	1932	0
627	20250311	092100	5645920	1932	1932	1932	1932	0
628	20250311	092000	5645920	1932	1932	1932	1932	10
629	20250311	091900	5626600	1932	1932	1932	1932	0
630	20250311	091800	5626600	1932	1932	1932	1932	0
631	20250311	091700	5626600	1932	1931	1932	1926	354
632	20250311	091600	4944491	1932	1931	1932	1931	9
633	20250311	091500	4927111	1931	1931	1931	1931	0
634	20250311	091400	4927111	1931	1931	1931	1931	1
635	20250311	091300	4925180	1930	1930	1930	1930	0
636	20250311	091200	4925180	1930	1931	1931	1930	21
637	20250311	091100	4884630	1932	1932	1932	1932	0
638	20250311	091000	4884630	1932	1932	1932	1932	0
639	20250311	090900	4884630	1932	1932	1932	1932	0
640	20250311	090800	4884630	1932	1932	1932	1932	0
641	20250311	090700	4884630	1932	1931	1932	1927	1048
642	20250311	090600	2863941	1931	1931	1932	1931	96
643	20250311	090500	2678564	1926	1926	1926	1926	0
644	20250311	090400	2678564	1926	1926	1926	1926	0
645	20250311	090300	2678564	1926	1926	1926	1926	0
646	20250311	090200	2678564	1926	1943	1943	1926	857
647	20250311	090100	1016563	1942	1954	1956	1942	507
648	20250311	090000	25415	1955	1955	1955	1955	13