KissMeData/025440/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	190800	29577768	1953	1953	1953	1953	180
3	20240313	190700	29577768	1953	1953	1953	1953	0
4	20240313	190600	29577768	1953	1953	1953	1953	0
5	20240313	190500	29577768	1953	1953	1953	1953	0
6	20240313	190400	29577768	1953	1953	1953	1953	0
7	20240313	190300	29577768	1953	1953	1953	1953	0
8	20240313	190200	29577768	1953	1953	1953	1953	0
9	20240313	190100	29577768	1953	1953	1953	1953	0
10	20240313	190000	29577768	1953	1953	1953	1953	0
11	20240313	185900	29577768	1953	1953	1953	1953	0
12	20240313	185800	29577768	1953	1953	1953	1953	0
13	20240313	185700	29577768	1953	1953	1953	1953	0
14	20240313	185600	29577768	1953	1953	1953	1953	0
15	20240313	185500	29577768	1953	1953	1953	1953	0
16	20240313	185400	29577768	1953	1953	1953	1953	0
17	20240313	185300	29577768	1953	1953	1953	1953	0
18	20240313	185200	29577768	1953	1953	1953	1953	0
19	20240313	185100	29577768	1953	1953	1953	1953	0
20	20240313	185000	29577768	1953	1953	1953	1953	0
21	20240313	184900	29577768	1953	1953	1953	1953	0
22	20240313	184800	29577768	1953	1953	1953	1953	0
23	20240313	184700	29577768	1953	1953	1953	1953	0
24	20240313	184600	29577768	1953	1953	1953	1953	0
25	20240313	184500	29577768	1953	1953	1953	1953	0
26	20240313	184400	29577768	1953	1953	1953	1953	0
27	20240313	184300	29577768	1953	1953	1953	1953	0
28	20240313	184200	29577768	1953	1953	1953	1953	0
29	20240313	184100	29577768	1953	1953	1953	1953	0
30	20240313	184000	29577768	1953	1953	1953	1953	0
31	20240313	183900	29577768	1953	1953	1953	1953	0
32	20240313	183800	29577768	1953	1953	1953	1953	180
33	20240313	183700	29577768	1953	1953	1953	1953	0
34	20240313	183600	29577768	1953	1953	1953	1953	0
35	20240313	183500	29577768	1953	1953	1953	1953	0
36	20240313	183400	29577768	1953	1953	1953	1953	0
37	20240313	183300	29577768	1953	1953	1953	1953	0
38	20240313	183200	29577768	1953	1953	1953	1953	0
39	20240313	183100	29577768	1953	1953	1953	1953	0
40	20240313	183000	29577768	1953	1953	1953	1953	0
41	20240313	182900	29577768	1953	1953	1953	1953	0
42	20240313	182800	29577768	1953	1953	1953	1953	0
43	20240313	182700	29577768	1953	1953	1953	1953	0
44	20240313	182600	29577768	1953	1953	1953	1953	0
45	20240313	182500	29577768	1953	1953	1953	1953	0
46	20240313	182400	29577768	1953	1953	1953	1953	0
47	20240313	182300	29577768	1953	1953	1953	1953	0
48	20240313	182200	29577768	1953	1953	1953	1953	0
49	20240313	182100	29577768	1953	1953	1953	1953	0
50	20240313	182000	29577768	1953	1953	1953	1953	0
51	20240313	181900	29577768	1953	1953	1953	1953	0
52	20240313	181800	29577768	1953	1953	1953	1953	0
53	20240313	181700	29577768	1953	1953	1953	1953	0
54	20240313	181600	29577768	1953	1953	1953	1953	0
55	20240313	181500	29577768	1953	1953	1953	1953	0
56	20240313	181400	29577768	1953	1953	1953	1953	0
57	20240313	181300	29577768	1953	1953	1953	1953	0
58	20240313	181200	29577768	1953	1953	1953	1953	0
59	20240313	181100	29577768	1953	1953	1953	1953	0
60	20240313	181000	29577768	1953	1953	1953	1953	0
61	20240313	180900	29577768	1953	1953	1953	1953	0
62	20240313	180800	29577768	1953	1953	1953	1953	180
63	20240313	180700	29577768	1953	1953	1953	1953	0
64	20240313	180600	29577768	1953	1953	1953	1953	0
65	20240313	180500	29577768	1953	1953	1953	1953	0
66	20240313	180400	29577768	1953	1953	1953	1953	0
67	20240313	180300	29577768	1953	1953	1953	1953	0
68	20240313	180200	29577768	1953	1953	1953	1953	0
69	20240313	180100	29577768	1953	1953	1953	1953	0
70	20240313	180000	29577768	1953	1953	1953	1953	0
71	20240313	175900	29577768	1953	1953	1953	1953	0
72	20240313	175800	29577768	1953	1953	1953	1953	0
73	20240313	175700	29577768	1953	1953	1953	1953	0
74	20240313	175600	29577768	1953	1953	1953	1953	0
75	20240313	175500	29577768	1953	1953	1953	1953	0
76	20240313	175400	29577768	1953	1953	1953	1953	0
77	20240313	175300	29577768	1953	1953	1953	1953	0
78	20240313	175200	29577768	1953	1953	1953	1953	0
79	20240313	175100	29577768	1953	1953	1953	1953	0
80	20240313	175000	29577768	1953	1953	1953	1953	0
81	20240313	174900	29577768	1953	1953	1953	1953	0
82	20240313	174800	29577768	1953	1953	1953	1953	0
83	20240313	174700	29577768	1953	1953	1953	1953	0
84	20240313	174600	29577768	1953	1953	1953	1953	0
85	20240313	174500	29577768	1953	1953	1953	1953	0
86	20240313	174400	29577768	1953	1953	1953	1953	0
87	20240313	174300	29577768	1953	1953	1953	1953	0
88	20240313	174200	29577768	1953	1953	1953	1953	0
89	20240313	174100	29577768	1953	1953	1953	1953	0
90	20240313	174000	29577768	1953	1953	1953	1953	0
91	20240313	173900	29577768	1953	1953	1953	1953	0
92	20240313	173800	29577768	1953	1953	1953	1953	180
93	20240313	173700	29577768	1953	1953	1953	1953	0
94	20240313	173600	29577768	1953	1953	1953	1953	0
95	20240313	173500	29577768	1953	1953	1953	1953	0
96	20240313	173400	29577768	1953	1953	1953	1953	0
97	20240313	173300	29577768	1953	1953	1953	1953	0
98	20240313	173200	29577768	1953	1953	1953	1953	0
99	20240313	173100	29577768	1953	1953	1953	1953	0
100	20240313	173000	29577768	1953	1953	1953	1953	0
101	20240313	172900	29577768	1953	1953	1953	1953	0
102	20240313	172800	29577768	1953	1953	1953	1953	0
103	20240313	172700	29577768	1953	1953	1953	1953	0
104	20240313	172600	29577768	1953	1953	1953	1953	0
105	20240313	172500	29577768	1953	1953	1953	1953	0
106	20240313	172400	29577768	1953	1953	1953	1953	0
107	20240313	172300	29577768	1953	1953	1953	1953	0
108	20240313	172200	29577768	1953	1953	1953	1953	0
109	20240313	172100	29577768	1953	1953	1953	1953	0
110	20240313	172000	29577768	1953	1953	1953	1953	0
111	20240313	171900	29577768	1953	1953	1953	1953	0
112	20240313	171800	29577768	1953	1953	1953	1953	0
113	20240313	171700	29577768	1953	1953	1953	1953	0
114	20240313	171600	29577768	1953	1953	1953	1953	0
115	20240313	171500	29577768	1953	1953	1953	1953	0
116	20240313	171400	29577768	1953	1953	1953	1953	0
117	20240313	171300	29577768	1953	1953	1953	1953	0
118	20240313	171200	29577768	1953	1953	1953	1953	0
119	20240313	171100	29577768	1953	1953	1953	1953	0
120	20240313	171000	29577768	1953	1953	1953	1953	0
121	20240313	170900	29577768	1953	1953	1953	1953	0
122	20240313	170800	29577768	1953	1953	1953	1953	180
123	20240313	170700	29577768	1953	1953	1953	1953	0
124	20240313	170600	29577768	1953	1953	1953	1953	0
125	20240313	170500	29577768	1953	1953	1953	1953	0
126	20240313	170400	29577768	1953	1953	1953	1953	0
127	20240313	170300	29577768	1953	1953	1953	1953	0
128	20240313	170200	29577768	1953	1953	1953	1953	0
129	20240313	170100	29577768	1953	1953	1953	1953	0
130	20240313	170000	29577768	1953	1953	1953	1953	0
131	20240313	165900	29577768	1953	1953	1953	1953	0
132	20240313	165800	29577768	1953	1953	1953	1953	0
133	20240313	165700	29577768	1953	1953	1953	1953	0
134	20240313	165600	29577768	1953	1953	1953	1953	0
135	20240313	165500	29577768	1953	1953	1953	1953	0
136	20240313	165400	29577768	1953	1953	1953	1953	0
137	20240313	165300	29577768	1953	1953	1953	1953	0
138	20240313	165200	29577768	1953	1953	1953	1953	0
139	20240313	165100	29577768	1953	1953	1953	1953	0
140	20240313	165000	29577768	1953	1953	1953	1953	0
141	20240313	164900	29577768	1953	1953	1953	1953	0
142	20240313	164800	29577768	1953	1953	1953	1953	0
143	20240313	164700	29577768	1953	1953	1953	1953	0
144	20240313	164600	29577768	1953	1953	1953	1953	0
145	20240313	164500	29577768	1953	1953	1953	1953	0
146	20240313	164400	29577768	1953	1953	1953	1953	0
147	20240313	164300	29577768	1953	1953	1953	1953	0
148	20240313	164200	29577768	1953	1953	1953	1953	0
149	20240313	164100	29577768	1953	1953	1953	1953	0
150	20240313	164000	29577768	1953	1953	1953	1953	0
151	20240313	163900	29577768	1953	1953	1953	1953	0
152	20240313	163800	29577768	1953	1953	1953	1953	180
153	20240313	163700	29577768	1953	1953	1953	1953	0
154	20240313	163600	29577768	1953	1953	1953	1953	0
155	20240313	163500	29577768	1953	1953	1953	1953	0
156	20240313	163400	29577768	1953	1953	1953	1953	0
157	20240313	163300	29577768	1953	1953	1953	1953	0
158	20240313	163200	29577768	1953	1953	1953	1953	0
159	20240313	163100	29577768	1953	1953	1953	1953	0
160	20240313	163000	29577768	1953	1953	1953	1953	0
161	20240313	162900	29577768	1953	1953	1953	1953	0
162	20240313	162800	29577768	1953	1953	1953	1953	0
163	20240313	162700	29577768	1953	1953	1953	1953	0
164	20240313	162600	29577768	1953	1953	1953	1953	0
165	20240313	162500	29577768	1953	1953	1953	1953	0
166	20240313	162400	29577768	1953	1953	1953	1953	0
167	20240313	162300	29577768	1953	1953	1953	1953	0
168	20240313	162200	29577768	1953	1953	1953	1953	0
169	20240313	162100	29577768	1953	1953	1953	1953	0
170	20240313	162000	29577768	1953	1953	1953	1953	0
171	20240313	161900	29577768	1953	1953	1953	1953	0
172	20240313	161800	29577768	1953	1953	1953	1953	0
173	20240313	161700	29577768	1953	1953	1953	1953	0
174	20240313	161600	29577768	1953	1953	1953	1953	0
175	20240313	161500	29577768	1953	1953	1953	1953	0
176	20240313	161400	29577768	1953	1953	1953	1953	0
177	20240313	161300	29577768	1953	1953	1953	1953	0
178	20240313	161200	29577768	1953	1953	1953	1953	0
179	20240313	161100	29577768	1953	1953	1953	1953	0
180	20240313	161000	29577768	1953	1953	1953	1953	0
181	20240313	160900	29577768	1953	1953	1953	1953	0
182	20240313	160800	29577768	1953	1953	1953	1953	180
183	20240313	160700	29577768	1953	1953	1953	1953	0
184	20240313	160600	29577768	1953	1953	1953	1953	0
185	20240313	160500	29577768	1953	1953	1953	1953	0
186	20240313	160400	29577768	1953	1953	1953	1953	0
187	20240313	160300	29577768	1953	1953	1953	1953	0
188	20240313	160200	29577768	1953	1953	1953	1953	0
189	20240313	160100	29577768	1953	1953	1953	1953	0
190	20240313	160000	29577768	1953	1953	1953	1953	0
191	20240313	155900	29577768	1953	1953	1953	1953	0
192	20240313	155800	29577768	1953	1953	1953	1953	0
193	20240313	155700	29577768	1953	1953	1953	1953	0
194	20240313	155600	29577768	1953	1953	1953	1953	0
195	20240313	155500	29577768	1953	1953	1953	1953	0
196	20240313	155400	29577768	1953	1953	1953	1953	0
197	20240313	155300	29577768	1953	1953	1953	1953	0
198	20240313	155200	29577768	1953	1953	1953	1953	0
199	20240313	155100	29577768	1953	1953	1953	1953	0
200	20240313	155000	29577768	1953	1953	1953	1953	0
201	20240313	154900	29577768	1953	1953	1953	1953	0
202	20240313	154800	29577768	1953	1953	1953	1953	0
203	20240313	154700	29577768	1953	1953	1953	1953	0
204	20240313	154600	29577768	1953	1953	1953	1953	0
205	20240313	154500	29577768	1953	1953	1953	1953	0
206	20240313	154400	29577768	1953	1953	1953	1953	0
207	20240313	154300	29577768	1953	1953	1953	1953	0
208	20240313	154200	29577768	1953	1953	1953	1953	0
209	20240313	154100	29577768	1953	1953	1953	1953	0
210	20240313	154000	29577768	1953	1953	1953	1953	0
211	20240313	153900	29577768	1953	1953	1953	1953	0
212	20240313	153800	29577768	1953	1953	1953	1953	180
213	20240313	153700	29577768	1953	1953	1953	1953	0
214	20240313	153600	29577768	1953	1953	1953	1953	0
215	20240313	153500	29577768	1953	1953	1953	1953	0
216	20240313	153400	29577768	1953	1953	1953	1953	0
217	20240313	153300	29577768	1953	1953	1953	1953	0
218	20240313	153200	29577768	1953	1953	1953	1953	0
219	20240313	153100	29577768	1953	1953	1953	1953	0
220	20240313	153000	29577768	1953	1953	1953	1953	180
221	20240313	152900	29226228	1953	1953	1953	1953	0
222	20240313	152800	29226228	1953	1953	1953	1953	0
223	20240313	152700	29226228	1953	1953	1953	1953	0
224	20240313	152600	29226228	1953	1953	1953	1953	0
225	20240313	152500	29226228	1953	1953	1953	1953	0
226	20240313	152400	29226228	1953	1953	1953	1953	0
227	20240313	152300	29226228	1953	1953	1953	1953	0
228	20240313	152200	29226228	1953	1953	1953	1953	0
229	20240313	152100	29226228	1953	1953	1953	1953	0
230	20240313	152000	29226228	1953	1953	1953	1953	0
231	20240313	151900	29226228	1953	1953	1953	1953	20
232	20240313	151800	29187168	1951	1951	1951	1951	71
233	20240313	151700	29048647	1953	1953	1953	1953	0
234	20240313	151600	29048647	1953	1953	1953	1953	0
235	20240313	151500	29048647	1953	1953	1953	1953	0
236	20240313	151400	29048647	1953	1953	1953	1953	0
237	20240313	151300	29048647	1953	1953	1953	1953	0
238	20240313	151200	29048647	1953	1953	1953	1953	0
239	20240313	151100	29048647	1953	1953	1953	1953	0
240	20240313	151000	29048647	1953	1953	1953	1953	0
241	20240313	150900	29048647	1953	1953	1953	1953	25
242	20240313	150800	28999822	1951	1951	1951	1951	364
243	20240313	150700	28289658	1951	1951	1951	1951	0
244	20240313	150600	28289658	1951	1951	1951	1951	500
245	20240313	150500	27314158	1951	1951	1951	1951	0
246	20240313	150400	27314158	1951	1951	1951	1951	0
247	20240313	150300	27314158	1951	1951	1951	1951	181
248	20240313	150200	26961027	1951	1951	1951	1951	0
249	20240313	150100	26961027	1951	1951	1951	1951	4
250	20240313	150000	26953223	1951	1951	1951	1951	0
251	20240313	145900	26953223	1951	1951	1951	1951	0
252	20240313	145800	26953223	1951	1951	1951	1951	0
253	20240313	145700	26953223	1951	1951	1951	1951	0
254	20240313	145600	26953223	1951	1951	1951	1951	0
255	20240313	145500	26953223	1951	1951	1951	1951	299
256	20240313	145400	26369874	1953	1953	1953	1953	0
257	20240313	145300	26369874	1953	1953	1953	1953	0
258	20240313	145200	26369874	1953	1953	1953	1953	1
259	20240313	145100	26367921	1949	1949	1949	1949	12
260	20240313	145000	26344533	1953	1953	1953	1953	0
261	20240313	144900	26344533	1953	1953	1953	1953	0
262	20240313	144800	26344533	1953	1953	1953	1953	0
263	20240313	144700	26344533	1953	1953	1953	1953	0
264	20240313	144600	26344533	1953	1953	1953	1953	0
265	20240313	144500	26344533	1953	1953	1953	1953	0
266	20240313	144400	26344533	1953	1953	1953	1953	0
267	20240313	144300	26344533	1953	1953	1953	1953	5
268	20240313	144200	26334768	1953	1953	1953	1953	0
269	20240313	144100	26334768	1953	1953	1953	1953	0
270	20240313	144000	26334768	1953	1953	1953	1953	0
271	20240313	143900	26334768	1953	1949	1953	1949	802
272	20240313	143800	24771466	1949	1949	1949	1949	0
273	20240313	143700	24771466	1949	1949	1949	1949	0
274	20240313	143600	24771466	1949	1949	1949	1949	0
275	20240313	143500	24771466	1949	1949	1949	1949	0
276	20240313	143400	24771466	1949	1949	1949	1949	2
277	20240313	143300	24767568	1949	1949	1949	1949	0
278	20240313	143200	24767568	1949	1949	1949	1949	0
279	20240313	143100	24767568	1949	1949	1949	1949	0
280	20240313	143000	24767568	1949	1949	1949	1949	1
281	20240313	142900	24765619	1949	1949	1949	1949	0
282	20240313	142800	24765619	1949	1949	1949	1949	0
283	20240313	142700	24765619	1949	1949	1949	1949	0
284	20240313	142600	24765619	1949	1949	1949	1949	0
285	20240313	142500	24765619	1949	1949	1949	1949	0
286	20240313	142400	24765619	1949	1949	1949	1949	0
287	20240313	142300	24765619	1949	1949	1949	1949	100
288	20240313	142200	24570719	1949	1949	1949	1949	0
289	20240313	142100	24570719	1949	1949	1949	1949	0
290	20240313	142000	24570719	1949	1949	1949	1949	0
291	20240313	141900	24570719	1949	1949	1953	1949	3710
292	20240313	141800	17339925	1953	1953	1953	1953	0
293	20240313	141700	17339925	1953	1953	1953	1953	0
294	20240313	141600	17339925	1953	1949	1953	1949	1063
295	20240313	141500	15268134	1952	1953	1953	1952	8
296	20240313	141400	15252516	1952	1952	1952	1952	34
297	20240313	141300	15186148	1952	1952	1952	1952	0
298	20240313	141200	15186148	1952	1952	1952	1952	5
299	20240313	141100	15176388	1952	1952	1952	1952	5
300	20240313	141000	15166628	1952	1952	1952	1952	0
301	20240313	140900	15166628	1952	1952	1952	1952	0
302	20240313	140800	15166628	1952	1952	1952	1952	0
303	20240313	140700	15166628	1952	1950	1952	1950	1526
304	20240313	140600	12190926	1950	1950	1950	1950	993
305	20240313	140500	10254576	1950	1950	1950	1950	0
306	20240313	140400	10254576	1950	1950	1950	1950	0
307	20240313	140300	10254576	1950	1950	1950	1950	0
308	20240313	140200	10254576	1950	1950	1950	1950	0
309	20240313	140100	10254576	1950	1950	1950	1950	0
310	20240313	140000	10254576	1950	1950	1950	1950	12
311	20240313	135900	10231176	1949	1949	1949	1949	396
312	20240313	135800	9459372	1949	1949	1949	1949	2
313	20240313	135700	9455474	1949	1949	1949	1949	0
314	20240313	135600	9455474	1949	1949	1949	1949	0
315	20240313	135500	9455474	1949	1949	1949	1949	1
316	20240313	135400	9453525	1949	1949	1949	1949	0
317	20240313	135300	9453525	1949	1949	1949	1949	51
318	20240313	135200	9354126	1949	1949	1949	1949	0
319	20240313	135100	9354126	1949	1949	1949	1949	0
320	20240313	135000	9354126	1949	1949	1949	1949	0
321	20240313	134900	9354126	1949	1949	1949	1949	10
322	20240313	134800	9334636	1949	1949	1949	1949	5
323	20240313	134700	9324891	1949	1949	1949	1949	0
324	20240313	134600	9324891	1949	1949	1949	1949	0
325	20240313	134500	9324891	1949	1949	1949	1949	0
326	20240313	134400	9324891	1949	1949	1949	1949	0
327	20240313	134300	9324891	1949	1949	1949	1949	0
328	20240313	134200	9324891	1949	1949	1949	1949	0
329	20240313	134100	9324891	1949	1949	1949	1949	1800
330	20240313	134000	5816691	1949	1949	1949	1949	0
331	20240313	133900	5816691	1949	1949	1949	1949	1
332	20240313	133800	5814742	1939	1939	1939	1939	0
333	20240313	133700	5814742	1939	1939	1939	1939	0
334	20240313	133600	5814742	1939	1939	1939	1939	0
335	20240313	133500	5814742	1939	1939	1939	1939	0
336	20240313	133400	5814742	1939	1939	1939	1939	0
337	20240313	133300	5814742	1939	1939	1939	1939	0
338	20240313	133200	5814742	1939	1939	1939	1939	0
339	20240313	133100	5814742	1939	1939	1939	1939	0
340	20240313	133000	5814742	1939	1939	1939	1939	0
341	20240313	132900	5814742	1939	1939	1939	1939	0
342	20240313	132800	5814742	1939	1939	1939	1939	0
343	20240313	132700	5814742	1939	1939	1939	1939	0
344	20240313	132600	5814742	1939	1939	1939	1939	0
345	20240313	132500	5814742	1939	1939	1939	1939	0
346	20240313	132400	5814742	1939	1939	1939	1939	0
347	20240313	132300	5814742	1939	1939	1939	1939	0
348	20240313	132200	5814742	1939	1939	1939	1939	0
349	20240313	132100	5814742	1939	1939	1939	1939	0
350	20240313	132000	5814742	1939	1939	1939	1939	0
351	20240313	131900	5814742	1939	1939	1939	1939	0
352	20240313	131800	5814742	1939	1939	1939	1939	0
353	20240313	131700	5814742	1939	1939	1939	1939	0
354	20240313	131600	5814742	1939	1939	1939	1939	0
355	20240313	131500	5814742	1939	1939	1939	1939	0
356	20240313	131400	5814742	1939	1939	1939	1939	0
357	20240313	131300	5814742	1939	1939	1939	1939	0
358	20240313	131200	5814742	1939	1939	1939	1939	0
359	20240313	131100	5814742	1939	1939	1939	1939	0
360	20240313	131000	5814742	1939	1939	1939	1939	0
361	20240313	130900	5814742	1939	1939	1939	1939	1
362	20240313	130800	5812803	1949	1949	1949	1949	0
363	20240313	130700	5812803	1949	1949	1949	1949	0
364	20240313	130600	5812803	1949	1949	1949	1949	0
365	20240313	130500	5812803	1949	1949	1949	1949	0
366	20240313	130400	5812803	1949	1949	1949	1949	0
367	20240313	130300	5812803	1949	1949	1949	1949	0
368	20240313	130200	5812803	1949	1949	1949	1949	0
369	20240313	130100	5812803	1949	1949	1949	1949	0
370	20240313	130000	5812803	1949	1949	1949	1949	0
371	20240313	125900	5812803	1949	1949	1949	1949	0
372	20240313	125800	5812803	1949	1949	1949	1949	0
373	20240313	125700	5812803	1949	1949	1949	1949	0
374	20240313	125600	5812803	1949	1949	1949	1949	0
375	20240313	125500	5812803	1949	1949	1949	1949	0
376	20240313	125400	5812803	1949	1949	1949	1949	0
377	20240313	125300	5812803	1949	1949	1949	1949	0
378	20240313	125200	5812803	1949	1949	1949	1949	0
379	20240313	125100	5812803	1949	1949	1949	1949	0
380	20240313	125000	5812803	1949	1949	1949	1949	1
381	20240313	124900	5810854	1939	1939	1939	1939	0
382	20240313	124800	5810854	1939	1939	1939	1939	0
383	20240313	124700	5810854	1939	1939	1939	1939	0
384	20240313	124600	5810854	1939	1939	1939	1939	0
385	20240313	124500	5810854	1939	1939	1939	1939	0
386	20240313	124400	5810854	1939	1939	1939	1939	0
387	20240313	124300	5810854	1939	1939	1939	1939	0
388	20240313	124200	5810854	1939	1939	1939	1939	0
389	20240313	124100	5810854	1939	1939	1939	1939	0
390	20240313	124000	5810854	1939	1939	1939	1939	0
391	20240313	123900	5810854	1939	1939	1939	1939	0
392	20240313	123800	5810854	1939	1939	1939	1939	0
393	20240313	123700	5810854	1939	1939	1939	1939	0
394	20240313	123600	5810854	1939	1939	1939	1939	0
395	20240313	123500	5810854	1939	1939	1939	1939	0
396	20240313	123400	5810854	1939	1939	1939	1939	0
397	20240313	123300	5810854	1939	1939	1939	1939	0
398	20240313	123200	5810854	1939	1939	1939	1939	0
399	20240313	123100	5810854	1939	1939	1939	1939	0
400	20240313	123000	5810854	1939	1939	1939	1939	48
401	20240313	122900	5717782	1939	1939	1939	1939	0
402	20240313	122800	5717782	1939	1939	1939	1939	0
403	20240313	122700	5717782	1939	1939	1939	1939	0
404	20240313	122600	5717782	1939	1939	1939	1939	0
405	20240313	122500	5717782	1939	1939	1939	1939	0
406	20240313	122400	5717782	1939	1939	1939	1939	0
407	20240313	122300	5717782	1939	1942	1942	1939	92
408	20240313	122200	5539241	1950	1950	1950	1950	0
409	20240313	122100	5539241	1950	1950	1950	1950	0
410	20240313	122000	5539241	1950	1950	1950	1950	0
411	20240313	121900	5539241	1950	1950	1950	1950	0
412	20240313	121800	5539241	1950	1950	1950	1950	0
413	20240313	121700	5539241	1950	1950	1950	1950	0
414	20240313	121600	5539241	1950	1950	1950	1950	0
415	20240313	121500	5539241	1950	1950	1950	1950	0
416	20240313	121400	5539241	1950	1950	1950	1950	0
417	20240313	121300	5539241	1950	1950	1950	1950	0
418	20240313	121200	5539241	1950	1950	1950	1950	0
419	20240313	121100	5539241	1950	1950	1950	1950	0
420	20240313	121000	5539241	1950	1950	1950	1950	0
421	20240313	120900	5539241	1950	1950	1950	1950	0
422	20240313	120800	5539241	1950	1950	1950	1950	0
423	20240313	120700	5539241	1950	1950	1950	1950	0
424	20240313	120600	5539241	1950	1950	1950	1950	0
425	20240313	120500	5539241	1950	1950	1950	1950	0
426	20240313	120400	5539241	1950	1950	1950	1950	0
427	20240313	120300	5539241	1950	1950	1950	1950	0
428	20240313	120200	5539241	1950	1950	1950	1950	0
429	20240313	120100	5539241	1950	1950	1950	1950	0
430	20240313	120000	5539241	1950	1950	1950	1950	0
431	20240313	115900	5539241	1950	1950	1950	1950	0
432	20240313	115800	5539241	1950	1950	1950	1950	0
433	20240313	115700	5539241	1950	1950	1950	1950	0
434	20240313	115600	5539241	1950	1950	1950	1950	0
435	20240313	115500	5539241	1950	1950	1950	1950	0
436	20240313	115400	5539241	1950	1950	1950	1950	0
437	20240313	115300	5539241	1950	1950	1950	1950	0
438	20240313	115200	5539241	1950	1950	1950	1950	0
439	20240313	115100	5539241	1950	1950	1950	1950	0
440	20240313	115000	5539241	1950	1950	1950	1950	0
441	20240313	114900	5539241	1950	1950	1950	1950	0
442	20240313	114800	5539241	1950	1950	1950	1950	0
443	20240313	114700	5539241	1950	1941	1950	1941	4
444	20240313	114600	5531450	1950	1950	1950	1950	0
445	20240313	114500	5531450	1950	1950	1950	1950	0
446	20240313	114400	5531450	1950	1950	1950	1950	0
447	20240313	114300	5531450	1950	1950	1950	1950	0
448	20240313	114200	5531450	1950	1950	1950	1950	0
449	20240313	114100	5531450	1950	1950	1950	1950	5
450	20240313	114000	5521700	1950	1950	1950	1950	5
451	20240313	113900	5511950	1950	1950	1950	1950	0
452	20240313	113800	5511950	1950	1950	1950	1950	0
453	20240313	113700	5511950	1950	1950	1950	1950	0
454	20240313	113600	5511950	1950	1950	1950	1950	0
455	20240313	113500	5511950	1950	1950	1950	1950	5
456	20240313	113400	5502200	1940	1940	1940	1940	200
457	20240313	113300	5114200	1952	1952	1952	1952	0
458	20240313	113200	5114200	1952	1952	1952	1952	0
459	20240313	113100	5114200	1952	1952	1952	1952	0
460	20240313	113000	5114200	1952	1952	1952	1952	0
461	20240313	112900	5114200	1952	1952	1952	1952	0
462	20240313	112800	5114200	1952	1952	1952	1952	0
463	20240313	112700	5114200	1952	1952	1952	1952	0
464	20240313	112600	5114200	1952	1952	1952	1952	0
465	20240313	112500	5114200	1952	1952	1952	1952	0
466	20240313	112400	5114200	1952	1952	1952	1952	0
467	20240313	112300	5114200	1952	1951	1952	1951	5
468	20240313	112200	5104444	1951	1951	1951	1951	16
469	20240313	112100	5073228	1951	1951	1951	1951	0
470	20240313	112000	5073228	1951	1951	1951	1951	0
471	20240313	111900	5073228	1951	1951	1951	1951	20
472	20240313	111800	5034208	1952	1952	1952	1952	0
473	20240313	111700	5034208	1952	1952	1952	1952	0
474	20240313	111600	5034208	1952	1952	1952	1952	0
475	20240313	111500	5034208	1952	1952	1952	1952	0
476	20240313	111400	5034208	1952	1952	1952	1952	350
477	20240313	111300	4351008	1952	1952	1952	1952	0
478	20240313	111200	4351008	1952	1952	1952	1952	0
479	20240313	111100	4351008	1952	1952	1952	1952	0
480	20240313	111000	4351008	1952	1952	1952	1952	0
481	20240313	110900	4351008	1952	1952	1952	1952	0
482	20240313	110800	4351008	1952	1952	1952	1952	0
483	20240313	110700	4351008	1952	1952	1952	1952	0
484	20240313	110600	4351008	1952	1952	1952	1952	0
485	20240313	110500	4351008	1952	1952	1952	1952	0
486	20240313	110400	4351008	1952	1952	1952	1952	0
487	20240313	110300	4351008	1952	1952	1952	1952	0
488	20240313	110200	4351008	1952	1952	1952	1952	0
489	20240313	110100	4351008	1952	1952	1952	1952	0
490	20240313	110000	4351008	1952	1952	1952	1952	0
491	20240313	105900	4351008	1952	1952	1952	1952	0
492	20240313	105800	4351008	1952	1952	1952	1952	0
493	20240313	105700	4351008	1952	1952	1952	1952	0
494	20240313	105600	4351008	1952	1952	1952	1952	0
495	20240313	105500	4351008	1952	1952	1952	1952	0
496	20240313	105400	4351008	1952	1952	1952	1952	0
497	20240313	105300	4351008	1952	1952	1952	1952	0
498	20240313	105200	4351008	1952	1952	1952	1952	0
499	20240313	105100	4351008	1952	1952	1952	1952	0
500	20240313	105000	4351008	1952	1952	1952	1952	0
501	20240313	104900	4351008	1952	1952	1952	1952	0
502	20240313	104800	4351008	1952	1952	1952	1952	0
503	20240313	104700	4351008	1952	1952	1952	1952	0
504	20240313	104600	4351008	1952	1952	1952	1952	0
505	20240313	104500	4351008	1952	1952	1952	1952	0
506	20240313	104400	4351008	1952	1952	1952	1952	3
507	20240313	104300	4345152	1952	1952	1952	1952	1
508	20240313	104200	4343200	1953	1953	1953	1953	0
509	20240313	104100	4343200	1953	1953	1953	1953	0
510	20240313	104000	4343200	1953	1953	1953	1953	0
511	20240313	103900	4343200	1953	1953	1953	1953	0
512	20240313	103800	4343200	1953	1941	1953	1941	10
513	20240313	103700	4323740	1940	1940	1940	1940	160
514	20240313	103600	4013340	1940	1940	1940	1940	0
515	20240313	103500	4013340	1940	1940	1940	1940	0
516	20240313	103400	4013340	1940	1940	1940	1940	0
517	20240313	103300	4013340	1940	1940	1940	1940	0
518	20240313	103200	4013340	1940	1940	1940	1940	0
519	20240313	103100	4013340	1940	1940	1940	1940	0
520	20240313	103000	4013340	1940	1940	1940	1940	0
521	20240313	102900	4013340	1940	1940	1940	1940	0
522	20240313	102800	4013340	1940	1940	1940	1940	0
523	20240313	102700	4013340	1940	1940	1940	1940	0
524	20240313	102600	4013340	1940	1940	1940	1940	1
525	20240313	102500	4011400	1939	1939	1939	1939	0
526	20240313	102400	4011400	1939	1939	1939	1939	470
527	20240313	102300	3100070	1939	1939	1939	1939	0
528	20240313	102200	3100070	1939	1939	1939	1939	0
529	20240313	102100	3100070	1939	1939	1939	1939	0
530	20240313	102000	3100070	1939	1939	1939	1939	0
531	20240313	101900	3100070	1939	1939	1939	1939	0
532	20240313	101800	3100070	1939	1939	1939	1939	450
533	20240313	101700	2227520	1939	1939	1939	1939	0
534	20240313	101600	2227520	1939	1939	1939	1939	0
535	20240313	101500	2227520	1939	1939	1939	1939	0
536	20240313	101400	2227520	1939	1939	1939	1939	1
537	20240313	101300	2225581	1939	1939	1939	1939	0
538	20240313	101200	2225581	1939	1939	1939	1939	0
539	20240313	101100	2225581	1939	1939	1939	1939	0
540	20240313	101000	2225581	1939	1939	1939	1939	1
541	20240313	100900	2223642	1939	1939	1939	1939	1
542	20240313	100800	2221703	1939	1939	1939	1939	1
543	20240313	100700	2219764	1939	1939	1939	1939	200
544	20240313	100600	1831964	1939	1939	1939	1939	1
545	20240313	100500	1830025	1939	1939	1939	1939	1
546	20240313	100400	1828086	1940	1939	1940	1939	6
547	20240313	100300	1816447	1939	1939	1939	1939	1
548	20240313	100200	1814508	1939	1940	1940	1939	48
549	20240313	100100	1721412	1939	1939	1939	1939	0
550	20240313	100000	1721412	1939	1939	1939	1939	0
551	20240313	095900	1721412	1939	1940	1940	1939	2
552	20240313	095800	1717533	1940	1939	1940	1939	6
553	20240313	095700	1705894	1939	1939	1939	1939	1
554	20240313	095600	1703955	1939	1940	1940	1939	235
555	20240313	095500	1248288	1940	1940	1940	1940	0
556	20240313	095400	1248288	1940	1940	1940	1940	5
557	20240313	095300	1238588	1940	1940	1940	1940	40
558	20240313	095200	1160988	1940	1940	1940	1940	1
559	20240313	095100	1159048	1940	1940	1940	1940	0
560	20240313	095000	1159048	1940	1940	1940	1940	0
561	20240313	094900	1159048	1940	1940	1940	1940	0
562	20240313	094800	1159048	1940	1940	1940	1940	0
563	20240313	094700	1159048	1940	1940	1940	1940	10
564	20240313	094600	1139648	1941	1941	1941	1941	0
565	20240313	094500	1139648	1941	1941	1941	1941	0
566	20240313	094400	1139648	1941	1941	1941	1941	0
567	20240313	094300	1139648	1941	1941	1941	1941	0
568	20240313	094200	1139648	1941	1941	1941	1941	0
569	20240313	094100	1139648	1941	1941	1941	1941	0
570	20240313	094000	1139648	1941	1941	1941	1941	0
571	20240313	093900	1139648	1941	1941	1941	1941	0
572	20240313	093800	1139648	1941	1941	1941	1941	0
573	20240313	093700	1139648	1941	1941	1941	1941	0
574	20240313	093600	1139648	1941	1941	1941	1941	0
575	20240313	093500	1139648	1941	1941	1941	1941	0
576	20240313	093400	1139648	1941	1941	1941	1941	0
577	20240313	093300	1139648	1941	1941	1941	1941	0
578	20240313	093200	1139648	1941	1940	1941	1940	12
579	20240313	093100	1116366	1942	1942	1942	1942	0
580	20240313	093000	1116366	1942	1942	1942	1942	6
581	20240313	092900	1104714	1942	1942	1942	1942	1
582	20240313	092800	1102772	1942	1942	1942	1942	0
583	20240313	092700	1102772	1942	1942	1942	1942	1
584	20240313	092600	1100830	1944	1944	1944	1944	0
585	20240313	092500	1100830	1944	1944	1944	1944	0
586	20240313	092400	1100830	1944	1944	1944	1944	0
587	20240313	092300	1100830	1944	1944	1944	1944	0
588	20240313	092200	1100830	1944	1944	1944	1944	1
589	20240313	092100	1098886	1932	1932	1932	1932	0
590	20240313	092000	1098886	1932	1932	1932	1932	0
591	20240313	091900	1098886	1932	1932	1932	1932	0
592	20240313	091800	1098886	1932	1932	1932	1932	1
593	20240313	091700	1096954	1950	1950	1950	1950	0
594	20240313	091600	1096954	1950	1950	1950	1950	0
595	20240313	091500	1096954	1950	1950	1950	1950	20
596	20240313	091400	1057954	1950	1950	1950	1950	20
597	20240313	091300	1018954	1950	1952	1952	1925	161
598	20240313	091200	707059	1952	1950	1952	1950	24
599	20240313	091100	660233	1953	1953	1953	1953	0
600	20240313	091000	660233	1953	1953	1953	1953	0
601	20240313	090900	660233	1953	1953	1953	1953	0
602	20240313	090800	660233	1953	1953	1953	1953	1
603	20240313	090700	658280	1954	1954	1954	1954	0
604	20240313	090600	658280	1954	1954	1954	1954	238
605	20240313	090500	193228	1955	1956	1956	1955	15
606	20240313	090400	163901	1959	1959	1959	1959	0
607	20240313	090300	163901	1959	1959	1959	1959	1
608	20240313	090200	161942	1960	1960	1960	1960	0
609	20240313	090100	161942	1960	1962	1962	1960	11
610	20240313	090000	140380	1970	1980	1980	1970	71