KissMeData/026040/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	191300	18815285	1913	1913	1913	1913	272
3	20250307	191200	18815285	1913	1913	1913	1913	0
4	20250307	191100	18815285	1913	1913	1913	1913	0
5	20250307	191000	18815285	1913	1913	1913	1913	0
6	20250307	190900	18815285	1913	1913	1913	1913	0
7	20250307	190800	18815285	1913	1913	1913	1913	0
8	20250307	190700	18815285	1913	1913	1913	1913	0
9	20250307	190600	18815285	1913	1913	1913	1913	0
10	20250307	190500	18815285	1913	1913	1913	1913	0
11	20250307	190400	18815285	1913	1913	1913	1913	0
12	20250307	190300	18815285	1913	1913	1913	1913	0
13	20250307	190200	18815285	1913	1913	1913	1913	0
14	20250307	190100	18815285	1913	1913	1913	1913	0
15	20250307	190000	18815285	1913	1913	1913	1913	0
16	20250307	185900	18815285	1913	1913	1913	1913	0
17	20250307	185800	18815285	1913	1913	1913	1913	0
18	20250307	185700	18815285	1913	1913	1913	1913	0
19	20250307	185600	18815285	1913	1913	1913	1913	0
20	20250307	185500	18815285	1913	1913	1913	1913	0
21	20250307	185400	18815285	1913	1913	1913	1913	0
22	20250307	185300	18815285	1913	1913	1913	1913	0
23	20250307	185200	18815285	1913	1913	1913	1913	0
24	20250307	185100	18815285	1913	1913	1913	1913	0
25	20250307	185000	18815285	1913	1913	1913	1913	0
26	20250307	184900	18815285	1913	1913	1913	1913	0
27	20250307	184800	18815285	1913	1913	1913	1913	0
28	20250307	184700	18815285	1913	1913	1913	1913	0
29	20250307	184600	18815285	1913	1913	1913	1913	0
30	20250307	184500	18815285	1913	1913	1913	1913	0
31	20250307	184400	18815285	1913	1913	1913	1913	0
32	20250307	184300	18815285	1913	1913	1913	1913	272
33	20250307	184200	18815285	1913	1913	1913	1913	0
34	20250307	184100	18815285	1913	1913	1913	1913	0
35	20250307	184000	18815285	1913	1913	1913	1913	0
36	20250307	183900	18815285	1913	1913	1913	1913	0
37	20250307	183800	18815285	1913	1913	1913	1913	0
38	20250307	183700	18815285	1913	1913	1913	1913	0
39	20250307	183600	18815285	1913	1913	1913	1913	0
40	20250307	183500	18815285	1913	1913	1913	1913	0
41	20250307	183400	18815285	1913	1913	1913	1913	0
42	20250307	183300	18815285	1913	1913	1913	1913	0
43	20250307	183200	18815285	1913	1913	1913	1913	0
44	20250307	183100	18815285	1913	1913	1913	1913	0
45	20250307	183000	18815285	1913	1913	1913	1913	0
46	20250307	182900	18815285	1913	1913	1913	1913	0
47	20250307	182800	18815285	1913	1913	1913	1913	0
48	20250307	182700	18815285	1913	1913	1913	1913	0
49	20250307	182600	18815285	1913	1913	1913	1913	0
50	20250307	182500	18815285	1913	1913	1913	1913	0
51	20250307	182400	18815285	1913	1913	1913	1913	0
52	20250307	182300	18815285	1913	1913	1913	1913	0
53	20250307	182200	18815285	1913	1913	1913	1913	0
54	20250307	182100	18815285	1913	1913	1913	1913	0
55	20250307	182000	18815285	1913	1913	1913	1913	0
56	20250307	181900	18815285	1913	1913	1913	1913	0
57	20250307	181800	18815285	1913	1913	1913	1913	0
58	20250307	181700	18815285	1913	1913	1913	1913	0
59	20250307	181600	18815285	1913	1913	1913	1913	0
60	20250307	181500	18815285	1913	1913	1913	1913	0
61	20250307	181400	18815285	1913	1913	1913	1913	0
62	20250307	181300	18815285	1913	1913	1913	1913	272
63	20250307	181200	18815285	1913	1913	1913	1913	0
64	20250307	181100	18815285	1913	1913	1913	1913	0
65	20250307	181000	18815285	1913	1913	1913	1913	0
66	20250307	180900	18815285	1913	1913	1913	1913	0
67	20250307	180800	18815285	1913	1913	1913	1913	0
68	20250307	180700	18815285	1913	1913	1913	1913	0
69	20250307	180600	18815285	1913	1913	1913	1913	0
70	20250307	180500	18815285	1913	1913	1913	1913	0
71	20250307	180400	18815285	1913	1913	1913	1913	0
72	20250307	180300	18815285	1913	1913	1913	1913	0
73	20250307	180200	18815285	1913	1913	1913	1913	0
74	20250307	180100	18815285	1913	1913	1913	1913	0
75	20250307	180000	18815285	1913	1913	1913	1913	0
76	20250307	175900	18815285	1913	1913	1913	1913	0
77	20250307	175800	18815285	1913	1913	1913	1913	0
78	20250307	175700	18815285	1913	1913	1913	1913	0
79	20250307	175600	18815285	1913	1913	1913	1913	0
80	20250307	175500	18815285	1913	1913	1913	1913	0
81	20250307	175400	18815285	1913	1913	1913	1913	0
82	20250307	175300	18815285	1913	1913	1913	1913	0
83	20250307	175200	18815285	1913	1913	1913	1913	0
84	20250307	175100	18815285	1913	1913	1913	1913	0
85	20250307	175000	18815285	1913	1913	1913	1913	0
86	20250307	174900	18815285	1913	1913	1913	1913	0
87	20250307	174800	18815285	1913	1913	1913	1913	0
88	20250307	174700	18815285	1913	1913	1913	1913	0
89	20250307	174600	18815285	1913	1913	1913	1913	0
90	20250307	174500	18815285	1913	1913	1913	1913	0
91	20250307	174400	18815285	1913	1913	1913	1913	0
92	20250307	174300	18815285	1913	1913	1913	1913	272
93	20250307	174200	18815285	1913	1913	1913	1913	0
94	20250307	174100	18815285	1913	1913	1913	1913	0
95	20250307	174000	18815285	1913	1913	1913	1913	0
96	20250307	173900	18815285	1913	1913	1913	1913	0
97	20250307	173800	18815285	1913	1913	1913	1913	0
98	20250307	173700	18815285	1913	1913	1913	1913	0
99	20250307	173600	18815285	1913	1913	1913	1913	0
100	20250307	173500	18815285	1913	1913	1913	1913	0
101	20250307	173400	18815285	1913	1913	1913	1913	0
102	20250307	173300	18815285	1913	1913	1913	1913	0
103	20250307	173200	18815285	1913	1913	1913	1913	0
104	20250307	173100	18815285	1913	1913	1913	1913	0
105	20250307	173000	18815285	1913	1913	1913	1913	0
106	20250307	172900	18815285	1913	1913	1913	1913	0
107	20250307	172800	18815285	1913	1913	1913	1913	0
108	20250307	172700	18815285	1913	1913	1913	1913	0
109	20250307	172600	18815285	1913	1913	1913	1913	0
110	20250307	172500	18815285	1913	1913	1913	1913	0
111	20250307	172400	18815285	1913	1913	1913	1913	0
112	20250307	172300	18815285	1913	1913	1913	1913	0
113	20250307	172200	18815285	1913	1913	1913	1913	0
114	20250307	172100	18815285	1913	1913	1913	1913	0
115	20250307	172000	18815285	1913	1913	1913	1913	0
116	20250307	171900	18815285	1913	1913	1913	1913	0
117	20250307	171800	18815285	1913	1913	1913	1913	0
118	20250307	171700	18815285	1913	1913	1913	1913	0
119	20250307	171600	18815285	1913	1913	1913	1913	0
120	20250307	171500	18815285	1913	1913	1913	1913	0
121	20250307	171400	18815285	1913	1913	1913	1913	0
122	20250307	171300	18815285	1913	1913	1913	1913	272
123	20250307	171200	18815285	1913	1913	1913	1913	0
124	20250307	171100	18815285	1913	1913	1913	1913	0
125	20250307	171000	18815285	1913	1913	1913	1913	0
126	20250307	170900	18815285	1913	1913	1913	1913	0
127	20250307	170800	18815285	1913	1913	1913	1913	0
128	20250307	170700	18815285	1913	1913	1913	1913	0
129	20250307	170600	18815285	1913	1913	1913	1913	0
130	20250307	170500	18815285	1913	1913	1913	1913	0
131	20250307	170400	18815285	1913	1913	1913	1913	0
132	20250307	170300	18815285	1913	1913	1913	1913	0
133	20250307	170200	18815285	1913	1913	1913	1913	0
134	20250307	170100	18815285	1913	1913	1913	1913	0
135	20250307	170000	18815285	1913	1913	1913	1913	0
136	20250307	165900	18815285	1913	1913	1913	1913	0
137	20250307	165800	18815285	1913	1913	1913	1913	0
138	20250307	165700	18815285	1913	1913	1913	1913	0
139	20250307	165600	18815285	1913	1913	1913	1913	0
140	20250307	165500	18815285	1913	1913	1913	1913	0
141	20250307	165400	18815285	1913	1913	1913	1913	0
142	20250307	165300	18815285	1913	1913	1913	1913	0
143	20250307	165200	18815285	1913	1913	1913	1913	0
144	20250307	165100	18815285	1913	1913	1913	1913	0
145	20250307	165000	18815285	1913	1913	1913	1913	0
146	20250307	164900	18815285	1913	1913	1913	1913	0
147	20250307	164800	18815285	1913	1913	1913	1913	0
148	20250307	164700	18815285	1913	1913	1913	1913	0
149	20250307	164600	18815285	1913	1913	1913	1913	0
150	20250307	164500	18815285	1913	1913	1913	1913	0
151	20250307	164400	18815285	1913	1913	1913	1913	0
152	20250307	164300	18815285	1913	1913	1913	1913	272
153	20250307	164200	18815285	1913	1913	1913	1913	0
154	20250307	164100	18815285	1913	1913	1913	1913	0
155	20250307	164000	18815285	1913	1913	1913	1913	0
156	20250307	163900	18815285	1913	1913	1913	1913	0
157	20250307	163800	18815285	1913	1913	1913	1913	0
158	20250307	163700	18815285	1913	1913	1913	1913	0
159	20250307	163600	18815285	1913	1913	1913	1913	0
160	20250307	163500	18815285	1913	1913	1913	1913	0
161	20250307	163400	18815285	1913	1913	1913	1913	0
162	20250307	163300	18815285	1913	1913	1913	1913	0
163	20250307	163200	18815285	1913	1913	1913	1913	0
164	20250307	163100	18815285	1913	1913	1913	1913	0
165	20250307	163000	18815285	1913	1913	1913	1913	0
166	20250307	162900	18815285	1913	1913	1913	1913	0
167	20250307	162800	18815285	1913	1913	1913	1913	0
168	20250307	162700	18815285	1913	1913	1913	1913	0
169	20250307	162600	18815285	1913	1913	1913	1913	0
170	20250307	162500	18815285	1913	1913	1913	1913	0
171	20250307	162400	18815285	1913	1913	1913	1913	0
172	20250307	162300	18815285	1913	1913	1913	1913	0
173	20250307	162200	18815285	1913	1913	1913	1913	0
174	20250307	162100	18815285	1913	1913	1913	1913	0
175	20250307	162000	18815285	1913	1913	1913	1913	0
176	20250307	161900	18815285	1913	1913	1913	1913	0
177	20250307	161800	18815285	1913	1913	1913	1913	0
178	20250307	161700	18815285	1913	1913	1913	1913	0
179	20250307	161600	18815285	1913	1913	1913	1913	0
180	20250307	161500	18815285	1913	1913	1913	1913	0
181	20250307	161400	18815285	1913	1913	1913	1913	0
182	20250307	161300	18815285	1913	1913	1913	1913	272
183	20250307	161200	18815285	1913	1913	1913	1913	0
184	20250307	161100	18815285	1913	1913	1913	1913	0
185	20250307	161000	18815285	1913	1913	1913	1913	0
186	20250307	160900	18815285	1913	1913	1913	1913	0
187	20250307	160800	18815285	1913	1913	1913	1913	0
188	20250307	160700	18815285	1913	1913	1913	1913	0
189	20250307	160600	18815285	1913	1913	1913	1913	0
190	20250307	160500	18815285	1913	1913	1913	1913	0
191	20250307	160400	18815285	1913	1913	1913	1913	0
192	20250307	160300	18815285	1913	1913	1913	1913	0
193	20250307	160200	18815285	1913	1913	1913	1913	0
194	20250307	160100	18815285	1913	1913	1913	1913	0
195	20250307	160000	18815285	1913	1913	1913	1913	0
196	20250307	155900	18815285	1913	1913	1913	1913	0
197	20250307	155800	18815285	1913	1913	1913	1913	0
198	20250307	155700	18815285	1913	1913	1913	1913	0
199	20250307	155600	18815285	1913	1913	1913	1913	0
200	20250307	155500	18815285	1913	1913	1913	1913	0
201	20250307	155400	18815285	1913	1913	1913	1913	0
202	20250307	155300	18815285	1913	1913	1913	1913	0
203	20250307	155200	18815285	1913	1913	1913	1913	0
204	20250307	155100	18815285	1913	1913	1913	1913	0
205	20250307	155000	18815285	1913	1913	1913	1913	0
206	20250307	154900	18815285	1913	1913	1913	1913	0
207	20250307	154800	18815285	1913	1913	1913	1913	0
208	20250307	154700	18815285	1913	1913	1913	1913	0
209	20250307	154600	18815285	1913	1913	1913	1913	0
210	20250307	154500	18815285	1913	1913	1913	1913	0
211	20250307	154400	18815285	1913	1913	1913	1913	0
212	20250307	154300	18815285	1913	1913	1913	1913	272
213	20250307	154200	18815285	1913	1913	1913	1913	0
214	20250307	154100	18815285	1913	1913	1913	1913	0
215	20250307	154000	18815285	1913	1913	1913	1913	0
216	20250307	153900	18815285	1913	1913	1913	1913	0
217	20250307	153800	18815285	1913	1913	1913	1913	0
218	20250307	153700	18815285	1913	1913	1913	1913	0
219	20250307	153600	18815285	1913	1913	1913	1913	0
220	20250307	153500	18815285	1913	1913	1913	1913	0
221	20250307	153400	18815285	1913	1913	1913	1913	0
222	20250307	153300	18815285	1913	1913	1913	1913	0
223	20250307	153200	18815285	1913	1913	1913	1913	0
224	20250307	153100	18815285	1913	1913	1913	1913	0
225	20250307	153000	18815285	1913	1913	1913	1913	272
226	20250307	152900	18294949	1891	1891	1891	1891	0
227	20250307	152800	18294949	1891	1891	1891	1891	0
228	20250307	152700	18294949	1891	1891	1891	1891	0
229	20250307	152600	18294949	1891	1891	1891	1891	0
230	20250307	152500	18294949	1891	1891	1891	1891	0
231	20250307	152400	18294949	1891	1891	1891	1891	0
232	20250307	152300	18294949	1891	1891	1891	1891	0
233	20250307	152200	18294949	1891	1891	1891	1891	0
234	20250307	152100	18294949	1891	1891	1891	1891	0
235	20250307	152000	18294949	1891	1891	1891	1891	0
236	20250307	151900	18294949	1891	1891	1891	1891	0
237	20250307	151800	18294949	1891	1892	1892	1891	59
238	20250307	151700	18183378	1892	1894	1894	1892	6
239	20250307	151600	18172022	1900	1900	1900	1900	0
240	20250307	151500	18172022	1900	1900	1900	1900	1
241	20250307	151400	18170122	1900	1900	1900	1900	0
242	20250307	151300	18170122	1900	1900	1900	1894	4
243	20250307	151200	18162534	1900	1900	1900	1900	0
244	20250307	151100	18162534	1900	1900	1900	1900	0
245	20250307	151000	18162534	1900	1900	1900	1900	0
246	20250307	150900	18162534	1900	1900	1900	1900	0
247	20250307	150800	18162534	1900	1900	1900	1900	0
248	20250307	150700	18162534	1900	1900	1900	1900	0
249	20250307	150600	18162534	1900	1900	1900	1900	0
250	20250307	150500	18162534	1900	1900	1900	1900	18
251	20250307	150400	18128334	1901	1901	1901	1901	63
252	20250307	150300	18008571	1901	1901	1901	1901	0
253	20250307	150200	18008571	1901	1901	1901	1901	0
254	20250307	150100	18008571	1901	1901	1901	1901	1
255	20250307	150000	18006670	1894	1894	1894	1894	0
256	20250307	145900	18006670	1894	1894	1894	1894	0
257	20250307	145800	18006670	1894	1894	1894	1894	1
258	20250307	145700	18004776	1902	1902	1902	1902	0
259	20250307	145600	18004776	1902	1902	1902	1901	8
260	20250307	145500	17989561	1902	1899	1902	1899	24
261	20250307	145400	17943970	1899	1892	1899	1892	2
262	20250307	145300	17940179	1892	1892	1892	1892	1
263	20250307	145200	17938287	1892	1902	1902	1892	2632
264	20250307	145100	12937224	1902	1902	1902	1902	0
265	20250307	145000	12937224	1902	1902	1902	1902	70
266	20250307	144900	12804084	1903	1903	1903	1903	0
267	20250307	144800	12804084	1903	1903	1903	1903	1
268	20250307	144700	12802181	1903	1903	1903	1903	0
269	20250307	144600	12802181	1903	1903	1903	1903	0
270	20250307	144500	12802181	1903	1903	1903	1903	0
271	20250307	144400	12802181	1903	1903	1903	1902	528
272	20250307	144300	11797414	1903	1903	1903	1903	1
273	20250307	144200	11795511	1903	1903	1903	1903	0
274	20250307	144100	11795511	1903	1903	1903	1903	0
275	20250307	144000	11795511	1903	1903	1903	1903	0
276	20250307	143900	11795511	1903	1904	1904	1903	59
277	20250307	143800	11683197	1904	1904	1904	1904	0
278	20250307	143700	11683197	1904	1904	1904	1904	0
279	20250307	143600	11683197	1904	1904	1904	1904	9
280	20250307	143500	11666061	1905	1905	1905	1905	0
281	20250307	143400	11666061	1905	1905	1905	1905	1
282	20250307	143300	11664156	1904	1904	1904	1904	60
283	20250307	143200	11549916	1905	1911	1911	1905	81
284	20250307	143100	11395156	1911	1911	1911	1911	0
285	20250307	143000	11395156	1911	1911	1911	1911	28
286	20250307	142900	11341648	1927	1927	1927	1927	0
287	20250307	142800	11341648	1927	1927	1927	1927	0
288	20250307	142700	11341648	1927	1927	1927	1927	0
289	20250307	142600	11341648	1927	1927	1927	1927	0
290	20250307	142500	11341648	1927	1927	1927	1927	2
291	20250307	142400	11337794	1927	1927	1927	1927	0
292	20250307	142300	11337794	1927	1927	1927	1927	0
293	20250307	142200	11337794	1927	1927	1927	1927	0
294	20250307	142100	11337794	1927	1927	1927	1927	0
295	20250307	142000	11337794	1927	1927	1927	1927	0
296	20250307	141900	11337794	1927	1927	1927	1927	0
297	20250307	141800	11337794	1927	1927	1927	1927	0
298	20250307	141700	11337794	1927	1927	1927	1927	0
299	20250307	141600	11337794	1927	1927	1927	1927	0
300	20250307	141500	11337794	1927	1927	1927	1927	0
301	20250307	141400	11337794	1927	1927	1927	1927	1
302	20250307	141300	11335867	1911	1911	1911	1911	0
303	20250307	141200	11335867	1911	1913	1913	1911	60
304	20250307	141100	11221155	1915	1915	1915	1915	0
305	20250307	141000	11221155	1915	1915	1915	1915	0
306	20250307	140900	11221155	1915	1915	1915	1915	0
307	20250307	140800	11221155	1915	1914	1915	1914	2
308	20250307	140700	11217326	1915	1915	1915	1915	1
309	20250307	140600	11215411	1917	1917	1917	1917	1
310	20250307	140500	11213494	1917	1917	1917	1917	0
311	20250307	140400	11213494	1917	1917	1917	1917	1
312	20250307	140300	11211577	1918	1920	1920	1918	114
313	20250307	140200	10992700	1921	1921	1921	1921	12
314	20250307	140100	10969648	1937	1937	1937	1937	0
315	20250307	140000	10969648	1937	1937	1937	1937	0
316	20250307	135900	10969648	1937	1937	1937	1937	0
317	20250307	135800	10969648	1937	1937	1937	1937	0
318	20250307	135700	10969648	1937	1937	1937	1937	0
319	20250307	135600	10969648	1937	1937	1937	1937	0
320	20250307	135500	10969648	1937	1937	1937	1937	0
321	20250307	135400	10969648	1937	1937	1937	1937	0
322	20250307	135300	10969648	1937	1937	1937	1937	0
323	20250307	135200	10969648	1937	1937	1937	1937	0
324	20250307	135100	10969648	1937	1937	1937	1937	0
325	20250307	135000	10969648	1937	1937	1937	1937	100
326	20250307	134900	10775948	1937	1937	1937	1937	100
327	20250307	134800	10582248	1936	1936	1936	1936	10
328	20250307	134700	10562888	1936	1936	1936	1936	1
329	20250307	134600	10560952	1921	1921	1921	1921	3
330	20250307	134500	10555189	1937	1937	1937	1937	0
331	20250307	134400	10555189	1937	1937	1937	1937	0
332	20250307	134300	10555189	1937	1937	1937	1937	0
333	20250307	134200	10555189	1937	1937	1937	1937	200
334	20250307	134100	10167789	1937	1937	1937	1937	0
335	20250307	134000	10167789	1937	1937	1937	1937	0
336	20250307	133900	10167789	1937	1937	1937	1937	0
337	20250307	133800	10167789	1937	1937	1937	1937	0
338	20250307	133700	10167789	1937	1937	1937	1937	0
339	20250307	133600	10167789	1937	1937	1937	1937	0
340	20250307	133500	10167789	1937	1937	1937	1937	0
341	20250307	133400	10167789	1937	1937	1937	1937	0
342	20250307	133300	10167789	1937	1937	1937	1937	0
343	20250307	133200	10167789	1937	1937	1937	1937	0
344	20250307	133100	10167789	1937	1937	1937	1937	0
345	20250307	133000	10167789	1937	1937	1937	1937	0
346	20250307	132900	10167789	1937	1937	1937	1937	0
347	20250307	132800	10167789	1937	1937	1937	1937	0
348	20250307	132700	10167789	1937	1937	1937	1937	0
349	20250307	132600	10167789	1937	1937	1937	1937	0
350	20250307	132500	10167789	1937	1937	1937	1937	0
351	20250307	132400	10167789	1937	1937	1937	1937	0
352	20250307	132300	10167789	1937	1937	1937	1937	1
353	20250307	132200	10165852	1920	1920	1920	1920	0
354	20250307	132100	10165852	1920	1920	1920	1920	0
355	20250307	132000	10165852	1920	1920	1920	1920	0
356	20250307	131900	10165852	1920	1920	1920	1920	0
357	20250307	131800	10165852	1920	1920	1920	1920	0
358	20250307	131700	10165852	1920	1920	1920	1920	0
359	20250307	131600	10165852	1920	1920	1920	1920	0
360	20250307	131500	10165852	1920	1920	1920	1920	0
361	20250307	131400	10165852	1920	1920	1920	1920	0
362	20250307	131300	10165852	1920	1920	1920	1920	0
363	20250307	131200	10165852	1920	1920	1920	1920	0
364	20250307	131100	10165852	1920	1920	1920	1920	0
365	20250307	131000	10165852	1920	1920	1920	1920	0
366	20250307	130900	10165852	1920	1920	1920	1920	0
367	20250307	130800	10165852	1920	1920	1920	1920	0
368	20250307	130700	10165852	1920	1920	1920	1920	0
369	20250307	130600	10165852	1920	1920	1920	1920	0
370	20250307	130500	10165852	1920	1920	1920	1920	0
371	20250307	130400	10165852	1920	1920	1920	1920	0
372	20250307	130300	10165852	1920	1920	1920	1920	0
373	20250307	130200	10165852	1920	1920	1920	1920	0
374	20250307	130100	10165852	1920	1920	1920	1920	0
375	20250307	130000	10165852	1920	1920	1920	1920	0
376	20250307	125900	10165852	1920	1920	1920	1920	0
377	20250307	125800	10165852	1920	1920	1920	1920	0
378	20250307	125700	10165852	1920	1920	1920	1920	0
379	20250307	125600	10165852	1920	1920	1920	1920	0
380	20250307	125500	10165852	1920	1920	1920	1920	0
381	20250307	125400	10165852	1920	1920	1920	1920	0
382	20250307	125300	10165852	1920	1920	1920	1920	0
383	20250307	125200	10165852	1920	1920	1920	1920	0
384	20250307	125100	10165852	1920	1920	1920	1920	59
385	20250307	125000	10052572	1938	1938	1938	1938	0
386	20250307	124900	10052572	1938	1938	1938	1938	0
387	20250307	124800	10052572	1938	1938	1938	1938	0
388	20250307	124700	10052572	1938	1938	1938	1938	0
389	20250307	124600	10052572	1938	1938	1938	1938	0
390	20250307	124500	10052572	1938	1938	1938	1938	0
391	20250307	124400	10052572	1938	1938	1938	1938	0
392	20250307	124300	10052572	1938	1938	1938	1938	0
393	20250307	124200	10052572	1938	1938	1938	1938	0
394	20250307	124100	10052572	1938	1938	1938	1938	0
395	20250307	124000	10052572	1938	1938	1938	1938	0
396	20250307	123900	10052572	1938	1938	1938	1938	0
397	20250307	123800	10052572	1938	1938	1938	1938	0
398	20250307	123700	10052572	1938	1938	1938	1938	0
399	20250307	123600	10052572	1938	1938	1938	1938	0
400	20250307	123500	10052572	1938	1938	1938	1938	0
401	20250307	123400	10052572	1938	1929	1938	1929	726
402	20250307	123300	8646779	1929	1929	1929	1929	0
403	20250307	123200	8646779	1929	1929	1929	1929	0
404	20250307	123100	8646779	1929	1929	1929	1929	8
405	20250307	123000	8631347	1929	1929	1929	1929	2
406	20250307	122900	8627489	1929	1929	1929	1929	0
407	20250307	122800	8627489	1929	1929	1929	1929	0
408	20250307	122700	8627489	1929	1929	1929	1929	0
409	20250307	122600	8627489	1929	1929	1929	1929	1
410	20250307	122500	8625560	1928	1928	1928	1928	1
411	20250307	122400	8623632	1925	1925	1925	1925	1
412	20250307	122300	8621707	1925	1925	1925	1925	0
413	20250307	122200	8621707	1925	1925	1925	1925	0
414	20250307	122100	8621707	1925	1925	1925	1925	0
415	20250307	122000	8621707	1925	1925	1925	1925	0
416	20250307	121900	8621707	1925	1925	1925	1925	0
417	20250307	121800	8621707	1925	1925	1925	1925	0
418	20250307	121700	8621707	1925	1925	1925	1925	0
419	20250307	121600	8621707	1925	1925	1925	1925	0
420	20250307	121500	8621707	1925	1925	1925	1925	0
421	20250307	121400	8621707	1925	1925	1925	1925	0
422	20250307	121300	8621707	1925	1925	1925	1925	1
423	20250307	121200	8619782	1910	1910	1910	1910	0
424	20250307	121100	8619782	1910	1910	1910	1910	0
425	20250307	121000	8619782	1910	1910	1910	1910	0
426	20250307	120900	8619782	1910	1910	1910	1910	124
427	20250307	120800	8382942	1910	1910	1910	1910	0
428	20250307	120700	8382942	1910	1910	1910	1910	0
429	20250307	120600	8382942	1910	1910	1910	1910	0
430	20250307	120500	8382942	1910	1910	1910	1910	0
431	20250307	120400	8382942	1910	1910	1910	1910	0
432	20250307	120300	8382942	1910	1910	1910	1910	0
433	20250307	120200	8382942	1910	1910	1910	1910	0
434	20250307	120100	8382942	1910	1910	1910	1910	0
435	20250307	120000	8382942	1910	1910	1910	1910	0
436	20250307	115900	8382942	1910	1910	1910	1910	0
437	20250307	115800	8382942	1910	1910	1910	1910	0
438	20250307	115700	8382942	1910	1910	1910	1910	0
439	20250307	115600	8382942	1910	1910	1910	1910	44
440	20250307	115500	8298902	1910	1910	1910	1910	0
441	20250307	115400	8298902	1910	1910	1910	1910	0
442	20250307	115300	8298902	1910	1910	1910	1910	1
443	20250307	115200	8296992	1910	1910	1910	1910	0
444	20250307	115100	8296992	1910	1910	1910	1910	0
445	20250307	115000	8296992	1910	1910	1910	1910	0
446	20250307	114900	8296992	1910	1910	1910	1910	0
447	20250307	114800	8296992	1910	1910	1910	1910	0
448	20250307	114700	8296992	1910	1910	1910	1910	0
449	20250307	114600	8296992	1910	1910	1910	1910	0
450	20250307	114500	8296992	1910	1910	1910	1910	0
451	20250307	114400	8296992	1910	1910	1910	1910	0
452	20250307	114300	8296992	1910	1910	1910	1910	23
453	20250307	114200	8253062	1908	1908	1908	1908	0
454	20250307	114100	8253062	1908	1908	1908	1908	2
455	20250307	114000	8249246	1908	1908	1908	1908	0
456	20250307	113900	8249246	1908	1908	1908	1908	0
457	20250307	113800	8249246	1908	1908	1908	1908	0
458	20250307	113700	8249246	1908	1908	1908	1908	0
459	20250307	113600	8249246	1908	1908	1908	1908	0
460	20250307	113500	8249246	1908	1908	1908	1908	0
461	20250307	113400	8249246	1908	1908	1908	1908	0
462	20250307	113300	8249246	1908	1908	1908	1908	0
463	20250307	113200	8249246	1908	1908	1908	1908	0
464	20250307	113100	8249246	1908	1915	1915	1908	9
465	20250307	113000	8232033	1929	1929	1929	1929	0
466	20250307	112900	8232033	1929	1929	1929	1929	0
467	20250307	112800	8232033	1929	1929	1929	1929	0
468	20250307	112700	8232033	1929	1929	1929	1929	0
469	20250307	112600	8232033	1929	1929	1929	1929	0
470	20250307	112500	8232033	1929	1929	1929	1929	0
471	20250307	112400	8232033	1929	1929	1929	1929	0
472	20250307	112300	8232033	1929	1929	1929	1929	0
473	20250307	112200	8232033	1929	1929	1929	1929	0
474	20250307	112100	8232033	1929	1929	1929	1929	0
475	20250307	112000	8232033	1929	1929	1929	1929	0
476	20250307	111900	8232033	1929	1929	1929	1929	0
477	20250307	111800	8232033	1929	1929	1929	1929	0
478	20250307	111700	8232033	1929	1929	1929	1929	0
479	20250307	111600	8232033	1929	1929	1929	1929	1
480	20250307	111500	8230104	1913	1913	1913	1913	0
481	20250307	111400	8230104	1913	1913	1913	1913	0
482	20250307	111300	8230104	1913	1913	1913	1913	0
483	20250307	111200	8230104	1913	1913	1913	1913	0
484	20250307	111100	8230104	1913	1913	1913	1913	0
485	20250307	111000	8230104	1913	1913	1913	1913	0
486	20250307	110900	8230104	1913	1913	1913	1913	0
487	20250307	110800	8230104	1913	1913	1913	1913	0
488	20250307	110700	8230104	1913	1918	1918	1913	328
489	20250307	110600	7602612	1930	1930	1930	1930	0
490	20250307	110500	7602612	1930	1930	1930	1930	0
491	20250307	110400	7602612	1930	1930	1930	1930	0
492	20250307	110300	7602612	1930	1930	1930	1930	0
493	20250307	110200	7602612	1930	1930	1930	1930	0
494	20250307	110100	7602612	1930	1930	1930	1930	0
495	20250307	110000	7602612	1930	1930	1930	1930	0
496	20250307	105900	7602612	1930	1930	1930	1930	100
497	20250307	105800	7409612	1930	1930	1930	1930	0
498	20250307	105700	7409612	1930	1930	1930	1930	0
499	20250307	105600	7409612	1930	1930	1930	1930	0
500	20250307	105500	7409612	1930	1930	1930	1930	42
501	20250307	105400	7328552	1930	1930	1930	1930	10
502	20250307	105300	7309252	1930	1930	1930	1930	90
503	20250307	105200	7135552	1918	1918	1918	1918	100
504	20250307	105100	6943752	1921	1921	1921	1921	110
505	20250307	105000	6732442	1932	1932	1932	1932	0
506	20250307	104900	6732442	1932	1932	1932	1932	0
507	20250307	104800	6732442	1932	1932	1932	1932	0
508	20250307	104700	6732442	1932	1932	1932	1932	0
509	20250307	104600	6732442	1932	1932	1932	1932	0
510	20250307	104500	6732442	1932	1932	1932	1932	300
511	20250307	104400	6152842	1932	1932	1932	1932	0
512	20250307	104300	6152842	1932	1932	1932	1932	1
513	20250307	104200	6150910	1932	1932	1932	1932	0
514	20250307	104100	6150910	1932	1932	1932	1932	0
515	20250307	104000	6150910	1932	1932	1932	1932	0
516	20250307	103900	6150910	1932	1932	1932	1932	0
517	20250307	103800	6150910	1932	1932	1932	1932	5
518	20250307	103700	6141250	1932	1931	1932	1931	3
519	20250307	103600	6135456	1920	1920	1920	1920	0
520	20250307	103500	6135456	1920	1920	1920	1920	0
521	20250307	103400	6135456	1920	1920	1920	1920	10
522	20250307	103300	6116256	1920	1920	1920	1920	0
523	20250307	103200	6116256	1920	1920	1920	1920	131
524	20250307	103100	5864736	1920	1920	1920	1920	0
525	20250307	103000	5864736	1920	1920	1920	1920	0
526	20250307	102900	5864736	1920	1920	1920	1920	0
527	20250307	102800	5864736	1920	1920	1920	1920	0
528	20250307	102700	5864736	1920	1920	1920	1920	0
529	20250307	102600	5864736	1920	1920	1920	1920	0
530	20250307	102500	5864736	1920	1920	1920	1920	0
531	20250307	102400	5864736	1920	1920	1920	1920	0
532	20250307	102300	5864736	1920	1920	1920	1920	0
533	20250307	102200	5864736	1920	1920	1920	1920	0
534	20250307	102100	5864736	1920	1920	1920	1920	0
535	20250307	102000	5864736	1920	1920	1920	1920	0
536	20250307	101900	5864736	1920	1920	1920	1920	3
537	20250307	101800	5858976	1932	1932	1932	1932	0
538	20250307	101700	5858976	1932	1932	1932	1932	0
539	20250307	101600	5858976	1932	1931	1932	1931	2
540	20250307	101500	5855113	1928	1928	1928	1928	0
541	20250307	101400	5855113	1928	1928	1928	1928	0
542	20250307	101300	5855113	1928	1928	1928	1928	0
543	20250307	101200	5855113	1928	1928	1928	1928	0
544	20250307	101100	5855113	1928	1928	1928	1928	0
545	20250307	101000	5855113	1928	1928	1928	1928	0
546	20250307	100900	5855113	1928	1928	1928	1928	0
547	20250307	100800	5855113	1928	1928	1928	1928	99
548	20250307	100700	5664241	1930	1930	1930	1930	0
549	20250307	100600	5664241	1930	1930	1930	1930	0
550	20250307	100500	5664241	1930	1930	1930	1930	0
551	20250307	100400	5664241	1930	1930	1930	1930	0
552	20250307	100300	5664241	1930	1930	1930	1930	0
553	20250307	100200	5664241	1930	1930	1930	1930	0
554	20250307	100100	5664241	1930	1930	1930	1930	0
555	20250307	100000	5664241	1930	1930	1930	1930	0
556	20250307	095900	5664241	1930	1930	1930	1930	0
557	20250307	095800	5664241	1930	1930	1930	1930	0
558	20250307	095700	5664241	1930	1930	1930	1930	0
559	20250307	095600	5664241	1930	1930	1930	1930	0
560	20250307	095500	5664241	1930	1930	1930	1930	0
561	20250307	095400	5664241	1930	1930	1930	1930	0
562	20250307	095300	5664241	1930	1930	1930	1930	0
563	20250307	095200	5664241	1930	1930	1930	1930	0
564	20250307	095100	5664241	1930	1930	1930	1930	0
565	20250307	095000	5664241	1930	1930	1930	1930	0
566	20250307	094900	5664241	1930	1930	1930	1930	0
567	20250307	094800	5664241	1930	1930	1930	1930	0
568	20250307	094700	5664241	1930	1930	1930	1930	0
569	20250307	094600	5664241	1930	1930	1930	1930	0
570	20250307	094500	5664241	1930	1930	1930	1930	0
571	20250307	094400	5664241	1930	1930	1930	1930	0
572	20250307	094300	5664241	1930	1930	1930	1930	0
573	20250307	094200	5664241	1930	1928	1930	1928	2
574	20250307	094100	5660383	1928	1928	1928	1928	1
575	20250307	094000	5658455	1925	1925	1925	1925	0
576	20250307	093900	5658455	1925	1925	1925	1925	0
577	20250307	093800	5658455	1925	1925	1925	1925	0
578	20250307	093700	5658455	1925	1925	1925	1925	1
579	20250307	093600	5656530	1922	1922	1922	1922	0
580	20250307	093500	5656530	1922	1922	1922	1922	0
581	20250307	093400	5656530	1922	1922	1922	1922	1
582	20250307	093300	5654608	1922	1922	1922	1922	0
583	20250307	093200	5654608	1922	1922	1922	1922	0
584	20250307	093100	5654608	1922	1922	1922	1922	0
585	20250307	093000	5654608	1922	1922	1922	1922	0
586	20250307	092900	5654608	1922	1922	1922	1922	0
587	20250307	092800	5654608	1922	1922	1922	1922	0
588	20250307	092700	5654608	1922	1922	1922	1922	0
589	20250307	092600	5654608	1922	1922	1922	1922	0
590	20250307	092500	5654608	1922	1922	1922	1922	51
591	20250307	092400	5556586	1919	1919	1919	1919	0
592	20250307	092300	5556586	1919	1919	1919	1919	0
593	20250307	092200	5556586	1919	1919	1919	1919	0
594	20250307	092100	5556586	1919	1919	1919	1919	0
595	20250307	092000	5556586	1919	1919	1919	1919	0
596	20250307	091900	5556586	1919	1919	1919	1919	1
597	20250307	091800	5554667	1916	1916	1916	1916	0
598	20250307	091700	5554667	1916	1910	1916	1910	405
599	20250307	091600	4781108	1910	1910	1910	1910	0
600	20250307	091500	4781108	1910	1910	1910	1910	0
601	20250307	091400	4781108	1910	1910	1910	1910	0
602	20250307	091300	4781108	1910	1907	1910	1907	100
603	20250307	091200	4590111	1904	1904	1904	1904	0
604	20250307	091100	4590111	1904	1904	1904	1904	0
605	20250307	091000	4590111	1904	1897	1904	1897	515
606	20250307	090900	3611603	1886	1886	1886	1886	0
607	20250307	090800	3611603	1886	1886	1886	1886	0
608	20250307	090700	3611603	1886	1886	1886	1886	0
609	20250307	090600	3611603	1886	1886	1886	1886	1
610	20250307	090500	3609717	1893	1893	1893	1893	0
611	20250307	090400	3609717	1893	1912	1912	1854	1628
612	20250307	090300	568467	1912	1912	1912	1912	0
613	20250307	090200	568467	1912	1917	1917	1912	206
614	20250307	090100	174356	1916	1916	1916	1916	0
615	20250307	090000	174356	1916	1916	1916	1916	91