KissMeData/025440/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	190200	56679406	1930	1930	1930	1930	800
3	20240315	190100	56679406	1930	1930	1930	1930	0
4	20240315	190000	56679406	1930	1930	1930	1930	0
5	20240315	185900	56679406	1930	1930	1930	1930	0
6	20240315	185800	56679406	1930	1930	1930	1930	0
7	20240315	185700	56679406	1930	1930	1930	1930	0
8	20240315	185600	56679406	1930	1930	1930	1930	0
9	20240315	185500	56679406	1930	1930	1930	1930	0
10	20240315	185400	56679406	1930	1930	1930	1930	0
11	20240315	185300	56679406	1930	1930	1930	1930	0
12	20240315	185200	56679406	1930	1930	1930	1930	0
13	20240315	185100	56679406	1930	1930	1930	1930	0
14	20240315	185000	56679406	1930	1930	1930	1930	0
15	20240315	184900	56679406	1930	1930	1930	1930	0
16	20240315	184800	56679406	1930	1930	1930	1930	0
17	20240315	184700	56679406	1930	1930	1930	1930	0
18	20240315	184600	56679406	1930	1930	1930	1930	0
19	20240315	184500	56679406	1930	1930	1930	1930	0
20	20240315	184400	56679406	1930	1930	1930	1930	0
21	20240315	184300	56679406	1930	1930	1930	1930	0
22	20240315	184200	56679406	1930	1930	1930	1930	0
23	20240315	184100	56679406	1930	1930	1930	1930	0
24	20240315	184000	56679406	1930	1930	1930	1930	0
25	20240315	183900	56679406	1930	1930	1930	1930	0
26	20240315	183800	56679406	1930	1930	1930	1930	0
27	20240315	183700	56679406	1930	1930	1930	1930	0
28	20240315	183600	56679406	1930	1930	1930	1930	0
29	20240315	183500	56679406	1930	1930	1930	1930	0
30	20240315	183400	56679406	1930	1930	1930	1930	0
31	20240315	183300	56679406	1930	1930	1930	1930	0
32	20240315	183200	56679406	1930	1930	1930	1930	800
33	20240315	183100	56679406	1930	1930	1930	1930	0
34	20240315	183000	56679406	1930	1930	1930	1930	0
35	20240315	182900	56679406	1930	1930	1930	1930	0
36	20240315	182800	56679406	1930	1930	1930	1930	0
37	20240315	182700	56679406	1930	1930	1930	1930	0
38	20240315	182600	56679406	1930	1930	1930	1930	0
39	20240315	182500	56679406	1930	1930	1930	1930	0
40	20240315	182400	56679406	1930	1930	1930	1930	0
41	20240315	182300	56679406	1930	1930	1930	1930	0
42	20240315	182200	56679406	1930	1930	1930	1930	0
43	20240315	182100	56679406	1930	1930	1930	1930	0
44	20240315	182000	56679406	1930	1930	1930	1930	0
45	20240315	181900	56679406	1930	1930	1930	1930	0
46	20240315	181800	56679406	1930	1930	1930	1930	0
47	20240315	181700	56679406	1930	1930	1930	1930	0
48	20240315	181600	56679406	1930	1930	1930	1930	0
49	20240315	181500	56679406	1930	1930	1930	1930	0
50	20240315	181400	56679406	1930	1930	1930	1930	0
51	20240315	181300	56679406	1930	1930	1930	1930	0
52	20240315	181200	56679406	1930	1930	1930	1930	0
53	20240315	181100	56679406	1930	1930	1930	1930	0
54	20240315	181000	56679406	1930	1930	1930	1930	0
55	20240315	180900	56679406	1930	1930	1930	1930	0
56	20240315	180800	56679406	1930	1930	1930	1930	0
57	20240315	180700	56679406	1930	1930	1930	1930	0
58	20240315	180600	56679406	1930	1930	1930	1930	0
59	20240315	180500	56679406	1930	1930	1930	1930	0
60	20240315	180400	56679406	1930	1930	1930	1930	0
61	20240315	180300	56679406	1930	1930	1930	1930	0
62	20240315	180200	56679406	1930	1930	1930	1930	800
63	20240315	180100	56679406	1930	1930	1930	1930	0
64	20240315	180000	56679406	1930	1930	1930	1930	0
65	20240315	175900	56679406	1930	1930	1930	1930	0
66	20240315	175800	56679406	1930	1930	1930	1930	0
67	20240315	175700	56679406	1930	1930	1930	1930	0
68	20240315	175600	56679406	1930	1930	1930	1930	0
69	20240315	175500	56679406	1930	1930	1930	1930	0
70	20240315	175400	56679406	1930	1930	1930	1930	0
71	20240315	175300	56679406	1930	1930	1930	1930	0
72	20240315	175200	56679406	1930	1930	1930	1930	0
73	20240315	175100	56679406	1930	1930	1930	1930	0
74	20240315	175000	56679406	1930	1930	1930	1930	0
75	20240315	174900	56679406	1930	1930	1930	1930	0
76	20240315	174800	56679406	1930	1930	1930	1930	0
77	20240315	174700	56679406	1930	1930	1930	1930	0
78	20240315	174600	56679406	1930	1930	1930	1930	0
79	20240315	174500	56679406	1930	1930	1930	1930	0
80	20240315	174400	56679406	1930	1930	1930	1930	0
81	20240315	174300	56679406	1930	1930	1930	1930	0
82	20240315	174200	56679406	1930	1930	1930	1930	0
83	20240315	174100	56679406	1930	1930	1930	1930	0
84	20240315	174000	56679406	1930	1930	1930	1930	0
85	20240315	173900	56679406	1930	1930	1930	1930	0
86	20240315	173800	56679406	1930	1930	1930	1930	0
87	20240315	173700	56679406	1930	1930	1930	1930	0
88	20240315	173600	56679406	1930	1930	1930	1930	0
89	20240315	173500	56679406	1930	1930	1930	1930	0
90	20240315	173400	56679406	1930	1930	1930	1930	0
91	20240315	173300	56679406	1930	1930	1930	1930	0
92	20240315	173200	56679406	1930	1930	1930	1930	800
93	20240315	173100	56679406	1930	1930	1930	1930	0
94	20240315	173000	56679406	1930	1930	1930	1930	0
95	20240315	172900	56679406	1930	1930	1930	1930	0
96	20240315	172800	56679406	1930	1930	1930	1930	0
97	20240315	172700	56679406	1930	1930	1930	1930	0
98	20240315	172600	56679406	1930	1930	1930	1930	0
99	20240315	172500	56679406	1930	1930	1930	1930	0
100	20240315	172400	56679406	1930	1930	1930	1930	0
101	20240315	172300	56679406	1930	1930	1930	1930	0
102	20240315	172200	56679406	1930	1930	1930	1930	0
103	20240315	172100	56679406	1930	1930	1930	1930	0
104	20240315	172000	56679406	1930	1930	1930	1930	0
105	20240315	171900	56679406	1930	1930	1930	1930	0
106	20240315	171800	56679406	1930	1930	1930	1930	0
107	20240315	171700	56679406	1930	1930	1930	1930	0
108	20240315	171600	56679406	1930	1930	1930	1930	0
109	20240315	171500	56679406	1930	1930	1930	1930	0
110	20240315	171400	56679406	1930	1930	1930	1930	0
111	20240315	171300	56679406	1930	1930	1930	1930	0
112	20240315	171200	56679406	1930	1930	1930	1930	0
113	20240315	171100	56679406	1930	1930	1930	1930	0
114	20240315	171000	56679406	1930	1930	1930	1930	0
115	20240315	170900	56679406	1930	1930	1930	1930	0
116	20240315	170800	56679406	1930	1930	1930	1930	0
117	20240315	170700	56679406	1930	1930	1930	1930	0
118	20240315	170600	56679406	1930	1930	1930	1930	0
119	20240315	170500	56679406	1930	1930	1930	1930	0
120	20240315	170400	56679406	1930	1930	1930	1930	0
121	20240315	170300	56679406	1930	1930	1930	1930	0
122	20240315	170200	56679406	1930	1930	1930	1930	800
123	20240315	170100	56679406	1930	1930	1930	1930	0
124	20240315	170000	56679406	1930	1930	1930	1930	0
125	20240315	165900	56679406	1930	1930	1930	1930	0
126	20240315	165800	56679406	1930	1930	1930	1930	0
127	20240315	165700	56679406	1930	1930	1930	1930	0
128	20240315	165600	56679406	1930	1930	1930	1930	0
129	20240315	165500	56679406	1930	1930	1930	1930	0
130	20240315	165400	56679406	1930	1930	1930	1930	0
131	20240315	165300	56679406	1930	1930	1930	1930	0
132	20240315	165200	56679406	1930	1930	1930	1930	0
133	20240315	165100	56679406	1930	1930	1930	1930	0
134	20240315	165000	56679406	1930	1930	1930	1930	0
135	20240315	164900	56679406	1930	1930	1930	1930	0
136	20240315	164800	56679406	1930	1930	1930	1930	0
137	20240315	164700	56679406	1930	1930	1930	1930	0
138	20240315	164600	56679406	1930	1930	1930	1930	0
139	20240315	164500	56679406	1930	1930	1930	1930	0
140	20240315	164400	56679406	1930	1930	1930	1930	0
141	20240315	164300	56679406	1930	1930	1930	1930	0
142	20240315	164200	56679406	1930	1930	1930	1930	0
143	20240315	164100	56679406	1930	1930	1930	1930	0
144	20240315	164000	56679406	1930	1930	1930	1930	0
145	20240315	163900	56679406	1930	1930	1930	1930	0
146	20240315	163800	56679406	1930	1930	1930	1930	0
147	20240315	163700	56679406	1930	1930	1930	1930	0
148	20240315	163600	56679406	1930	1930	1930	1930	0
149	20240315	163500	56679406	1930	1930	1930	1930	0
150	20240315	163400	56679406	1930	1930	1930	1930	0
151	20240315	163300	56679406	1930	1930	1930	1930	0
152	20240315	163200	56679406	1930	1930	1930	1930	800
153	20240315	163100	56679406	1930	1930	1930	1930	0
154	20240315	163000	56679406	1930	1930	1930	1930	0
155	20240315	162900	56679406	1930	1930	1930	1930	0
156	20240315	162800	56679406	1930	1930	1930	1930	0
157	20240315	162700	56679406	1930	1930	1930	1930	0
158	20240315	162600	56679406	1930	1930	1930	1930	0
159	20240315	162500	56679406	1930	1930	1930	1930	0
160	20240315	162400	56679406	1930	1930	1930	1930	0
161	20240315	162300	56679406	1930	1930	1930	1930	0
162	20240315	162200	56679406	1930	1930	1930	1930	0
163	20240315	162100	56679406	1930	1930	1930	1930	0
164	20240315	162000	56679406	1930	1930	1930	1930	0
165	20240315	161900	56679406	1930	1930	1930	1930	0
166	20240315	161800	56679406	1930	1930	1930	1930	0
167	20240315	161700	56679406	1930	1930	1930	1930	0
168	20240315	161600	56679406	1930	1930	1930	1930	0
169	20240315	161500	56679406	1930	1930	1930	1930	0
170	20240315	161400	56679406	1930	1930	1930	1930	0
171	20240315	161300	56679406	1930	1930	1930	1930	0
172	20240315	161200	56679406	1930	1930	1930	1930	0
173	20240315	161100	56679406	1930	1930	1930	1930	0
174	20240315	161000	56679406	1930	1930	1930	1930	0
175	20240315	160900	56679406	1930	1930	1930	1930	0
176	20240315	160800	56679406	1930	1930	1930	1930	0
177	20240315	160700	56679406	1930	1930	1930	1930	0
178	20240315	160600	56679406	1930	1930	1930	1930	0
179	20240315	160500	56679406	1930	1930	1930	1930	0
180	20240315	160400	56679406	1930	1930	1930	1930	0
181	20240315	160300	56679406	1930	1930	1930	1930	0
182	20240315	160200	56679406	1930	1930	1930	1930	800
183	20240315	160100	56679406	1930	1930	1930	1930	0
184	20240315	160000	56679406	1930	1930	1930	1930	0
185	20240315	155900	56679406	1930	1930	1930	1930	0
186	20240315	155800	56679406	1930	1930	1930	1930	0
187	20240315	155700	56679406	1930	1930	1930	1930	0
188	20240315	155600	56679406	1930	1930	1930	1930	0
189	20240315	155500	56679406	1930	1930	1930	1930	0
190	20240315	155400	56679406	1930	1930	1930	1930	0
191	20240315	155300	56679406	1930	1930	1930	1930	0
192	20240315	155200	56679406	1930	1930	1930	1930	0
193	20240315	155100	56679406	1930	1930	1930	1930	0
194	20240315	155000	56679406	1930	1930	1930	1930	0
195	20240315	154900	56679406	1930	1930	1930	1930	0
196	20240315	154800	56679406	1930	1930	1930	1930	0
197	20240315	154700	56679406	1930	1930	1930	1930	0
198	20240315	154600	56679406	1930	1930	1930	1930	0
199	20240315	154500	56679406	1930	1930	1930	1930	0
200	20240315	154400	56679406	1930	1930	1930	1930	0
201	20240315	154300	56679406	1930	1930	1930	1930	0
202	20240315	154200	56679406	1930	1930	1930	1930	0
203	20240315	154100	56679406	1930	1930	1930	1930	0
204	20240315	154000	56679406	1930	1930	1930	1930	0
205	20240315	153900	56679406	1930	1930	1930	1930	0
206	20240315	153800	56679406	1930	1930	1930	1930	0
207	20240315	153700	56679406	1930	1930	1930	1930	0
208	20240315	153600	56679406	1930	1930	1930	1930	0
209	20240315	153500	56679406	1930	1930	1930	1930	0
210	20240315	153400	56679406	1930	1930	1930	1930	0
211	20240315	153300	56679406	1930	1930	1930	1930	0
212	20240315	153200	56679406	1930	1930	1930	1930	800
213	20240315	153100	56679406	1930	1930	1930	1930	0
214	20240315	153000	56679406	1930	1930	1930	1930	800
215	20240315	152900	55135406	1946	1946	1946	1946	0
216	20240315	152800	55135406	1946	1946	1946	1946	0
217	20240315	152700	55135406	1946	1946	1946	1946	0
218	20240315	152600	55135406	1946	1946	1946	1946	0
219	20240315	152500	55135406	1946	1946	1946	1946	0
220	20240315	152400	55135406	1946	1946	1946	1946	0
221	20240315	152300	55135406	1946	1946	1946	1946	0
222	20240315	152200	55135406	1946	1946	1946	1946	0
223	20240315	152100	55135406	1946	1946	1946	1946	0
224	20240315	152000	55135406	1946	1946	1946	1946	0
225	20240315	151900	55135406	1946	1946	1946	1946	0
226	20240315	151800	55135406	1946	1946	1946	1946	0
227	20240315	151700	55135406	1946	1937	1946	1937	2000
228	20240315	151600	51247595	1937	1937	1937	1937	0
229	20240315	151500	51247595	1937	1937	1937	1932	2900
230	20240315	151400	45630388	1937	1937	1937	1937	2110
231	20240315	151300	41543318	1932	1932	1932	1932	0
232	20240315	151200	41543318	1932	1932	1932	1932	0
233	20240315	151100	41543318	1932	1932	1932	1932	20
234	20240315	151000	41504678	1932	1932	1932	1932	0
235	20240315	150900	41504678	1932	1932	1932	1932	10
236	20240315	150800	41485358	1937	1937	1937	1937	0
237	20240315	150700	41485358	1937	1937	1937	1937	0
238	20240315	150600	41485358	1937	1937	1937	1937	0
239	20240315	150500	41485358	1937	1937	1937	1937	0
240	20240315	150400	41485358	1937	1937	1937	1937	0
241	20240315	150300	41485358	1937	1937	1937	1937	0
242	20240315	150200	41485358	1937	1934	1937	1934	22
243	20240315	150100	41442804	1937	1937	1937	1937	0
244	20240315	150000	41442804	1937	1937	1937	1937	0
245	20240315	145900	41442804	1937	1937	1937	1937	0
246	20240315	145800	41442804	1937	1937	1937	1937	0
247	20240315	145700	41442804	1937	1937	1937	1937	0
248	20240315	145600	41442804	1937	1937	1937	1937	0
249	20240315	145500	41442804	1937	1920	1937	1920	1001
250	20240315	145400	39520867	1937	1937	1937	1937	0
251	20240315	145300	39520867	1937	1937	1937	1937	0
252	20240315	145200	39520867	1937	1937	1937	1937	1
253	20240315	145100	39518930	1925	1925	1925	1925	500
254	20240315	145000	38556430	1938	1938	1938	1938	0
255	20240315	144900	38556430	1938	1938	1938	1938	0
256	20240315	144800	38556430	1938	1938	1938	1938	0
257	20240315	144700	38556430	1938	1938	1938	1938	0
258	20240315	144600	38556430	1938	1938	1938	1938	1
259	20240315	144500	38554492	1925	1925	1925	1925	494
260	20240315	144400	37603542	1938	1938	1938	1938	0
261	20240315	144300	37603542	1938	1938	1938	1938	0
262	20240315	144200	37603542	1938	1938	1938	1938	0
263	20240315	144100	37603542	1938	1938	1938	1938	0
264	20240315	144000	37603542	1938	1938	1938	1938	0
265	20240315	143900	37603542	1938	1938	1938	1938	0
266	20240315	143800	37603542	1938	1938	1938	1938	0
267	20240315	143700	37603542	1938	1938	1938	1938	0
268	20240315	143600	37603542	1938	1938	1938	1938	0
269	20240315	143500	37603542	1938	1938	1938	1938	0
270	20240315	143400	37603542	1938	1938	1938	1938	0
271	20240315	143300	37603542	1938	1938	1938	1938	0
272	20240315	143200	37603542	1938	1938	1938	1938	0
273	20240315	143100	37603542	1938	1938	1938	1938	0
274	20240315	143000	37603542	1938	1938	1938	1938	0
275	20240315	142900	37603542	1938	1938	1938	1938	0
276	20240315	142800	37603542	1938	1938	1938	1938	0
277	20240315	142700	37603542	1938	1938	1938	1938	0
278	20240315	142600	37603542	1938	1938	1938	1938	0
279	20240315	142500	37603542	1938	1938	1938	1938	0
280	20240315	142400	37603542	1938	1938	1938	1938	0
281	20240315	142300	37603542	1938	1938	1938	1938	0
282	20240315	142200	37603542	1938	1938	1938	1938	0
283	20240315	142100	37603542	1938	1938	1938	1938	0
284	20240315	142000	37603542	1938	1938	1938	1938	3
285	20240315	141900	37597728	1939	1939	1939	1939	2
286	20240315	141800	37593850	1937	1928	1937	1928	198
287	20240315	141700	37212097	1928	1928	1928	1928	0
288	20240315	141600	37212097	1928	1928	1928	1928	0
289	20240315	141500	37212097	1928	1928	1928	1928	0
290	20240315	141400	37212097	1928	1928	1928	1928	7
291	20240315	141300	37198601	1928	1928	1928	1928	0
292	20240315	141200	37198601	1928	1927	1928	1927	13
293	20240315	141100	37173543	1927	1927	1927	1927	0
294	20240315	141000	37173543	1927	1927	1927	1927	4
295	20240315	140900	37165835	1927	1927	1927	1927	2
296	20240315	140800	37161981	1917	1917	1917	1917	0
297	20240315	140700	37161981	1917	1917	1917	1917	0
298	20240315	140600	37161981	1917	1917	1917	1917	0
299	20240315	140500	37161981	1917	1917	1917	1917	0
300	20240315	140400	37161981	1917	1917	1917	1917	0
301	20240315	140300	37161981	1917	1917	1917	1917	0
302	20240315	140200	37161981	1917	1917	1917	1917	0
303	20240315	140100	37161981	1917	1917	1917	1917	6
304	20240315	140000	37150479	1927	1919	1927	1917	134
305	20240315	135900	36893430	1919	1925	1929	1919	45
306	20240315	135800	36806936	1928	1928	1928	1928	0
307	20240315	135700	36806936	1928	1928	1928	1928	0
308	20240315	135600	36806936	1928	1928	1928	1928	2
309	20240315	135500	36803080	1928	1928	1928	1928	7
310	20240315	135400	36789584	1932	1932	1932	1932	0
311	20240315	135300	36789584	1932	1932	1932	1932	0
312	20240315	135200	36789584	1932	1932	1932	1932	0
313	20240315	135100	36789584	1932	1932	1932	1932	0
314	20240315	135000	36789584	1932	1932	1932	1932	0
315	20240315	134900	36789584	1932	1932	1932	1932	0
316	20240315	134800	36789584	1932	1932	1932	1932	0
317	20240315	134700	36789584	1932	1932	1932	1932	0
318	20240315	134600	36789584	1932	1932	1932	1932	0
319	20240315	134500	36789584	1932	1932	1932	1932	0
320	20240315	134400	36789584	1932	1932	1932	1932	0
321	20240315	134300	36789584	1932	1932	1932	1932	1
322	20240315	134200	36787652	1936	1936	1936	1936	0
323	20240315	134100	36787652	1936	1936	1936	1936	0
324	20240315	134000	36787652	1936	1936	1936	1936	0
325	20240315	133900	36787652	1936	1936	1936	1936	0
326	20240315	133800	36787652	1936	1936	1936	1936	0
327	20240315	133700	36787652	1936	1936	1936	1936	0
328	20240315	133600	36787652	1936	1936	1936	1936	0
329	20240315	133500	36787652	1936	1936	1936	1936	0
330	20240315	133400	36787652	1936	1936	1936	1936	0
331	20240315	133300	36787652	1936	1936	1936	1936	0
332	20240315	133200	36787652	1936	1936	1936	1936	0
333	20240315	133100	36787652	1936	1936	1936	1936	0
334	20240315	133000	36787652	1936	1936	1936	1936	0
335	20240315	132900	36787652	1936	1936	1936	1936	0
336	20240315	132800	36787652	1936	1936	1936	1936	0
337	20240315	132700	36787652	1936	1936	1936	1936	0
338	20240315	132600	36787652	1936	1936	1936	1936	0
339	20240315	132500	36787652	1936	1936	1936	1936	0
340	20240315	132400	36787652	1936	1936	1936	1936	1
341	20240315	132300	36785716	1919	1928	1928	1919	3612
342	20240315	132200	29839596	1941	1941	1941	1941	0
343	20240315	132100	29839596	1941	1941	1941	1941	0
344	20240315	132000	29839596	1941	1927	1941	1927	130
345	20240315	131900	29589072	1927	1929	1929	1927	1034
346	20240315	131800	27596054	1932	1933	1933	1932	310
347	20240315	131700	26997084	1940	1940	1940	1940	0
348	20240315	131600	26997084	1940	1940	1940	1940	0
349	20240315	131500	26997084	1940	1940	1940	1940	0
350	20240315	131400	26997084	1940	1940	1940	1940	0
351	20240315	131300	26997084	1940	1940	1940	1940	0
352	20240315	131200	26997084	1940	1940	1940	1940	0
353	20240315	131100	26997084	1940	1940	1940	1940	0
354	20240315	131000	26997084	1940	1940	1940	1940	0
355	20240315	130900	26997084	1940	1940	1940	1940	0
356	20240315	130800	26997084	1940	1940	1940	1940	0
357	20240315	130700	26997084	1940	1940	1940	1940	0
358	20240315	130600	26997084	1940	1940	1940	1940	0
359	20240315	130500	26997084	1940	1940	1940	1940	0
360	20240315	130400	26997084	1940	1940	1940	1940	100
361	20240315	130300	26803084	1940	1941	1941	1940	2
362	20240315	130200	26799203	1944	1944	1944	1944	0
363	20240315	130100	26799203	1944	1944	1944	1944	0
364	20240315	130000	26799203	1944	1944	1944	1944	0
365	20240315	125900	26799203	1944	1944	1944	1944	0
366	20240315	125800	26799203	1944	1944	1944	1944	0
367	20240315	125700	26799203	1944	1944	1944	1944	0
368	20240315	125600	26799203	1944	1944	1944	1944	0
369	20240315	125500	26799203	1944	1944	1944	1944	0
370	20240315	125400	26799203	1944	1944	1944	1944	0
371	20240315	125300	26799203	1944	1944	1944	1944	0
372	20240315	125200	26799203	1944	1944	1944	1944	0
373	20240315	125100	26799203	1944	1944	1944	1944	0
374	20240315	125000	26799203	1944	1944	1944	1944	0
375	20240315	124900	26799203	1944	1944	1944	1944	0
376	20240315	124800	26799203	1944	1944	1944	1944	0
377	20240315	124700	26799203	1944	1944	1944	1944	2
378	20240315	124600	26795315	1943	1943	1943	1943	0
379	20240315	124500	26795315	1943	1943	1943	1943	0
380	20240315	124400	26795315	1943	1944	1944	1943	2
381	20240315	124300	26791428	1944	1944	1944	1944	0
382	20240315	124200	26791428	1944	1944	1944	1944	0
383	20240315	124100	26791428	1944	1944	1944	1944	0
384	20240315	124000	26791428	1944	1944	1944	1944	0
385	20240315	123900	26791428	1944	1944	1944	1944	0
386	20240315	123800	26791428	1944	1944	1944	1944	0
387	20240315	123700	26791428	1944	1944	1944	1944	0
388	20240315	123600	26791428	1944	1944	1944	1944	1
389	20240315	123500	26789484	1942	1942	1942	1942	0
390	20240315	123400	26789484	1942	1942	1942	1942	0
391	20240315	123300	26789484	1942	1942	1942	1942	4
392	20240315	123200	26781716	1944	1944	1944	1944	0
393	20240315	123100	26781716	1944	1940	1944	1940	32
394	20240315	123000	26719628	1940	1940	1940	1940	70
395	20240315	122900	26583828	1940	1940	1940	1940	0
396	20240315	122800	26583828	1940	1940	1940	1940	30
397	20240315	122700	26525628	1940	1938	1940	1938	30
398	20240315	122600	26467486	1938	1938	1938	1938	0
399	20240315	122500	26467486	1938	1938	1938	1938	0
400	20240315	122400	26467486	1938	1938	1938	1938	0
401	20240315	122300	26467486	1938	1938	1938	1938	0
402	20240315	122200	26467486	1938	1938	1938	1938	0
403	20240315	122100	26467486	1938	1938	1938	1938	1
404	20240315	122000	26465548	1938	1938	1938	1938	0
405	20240315	121900	26465548	1938	1938	1938	1938	0
406	20240315	121800	26465548	1938	1938	1938	1938	0
407	20240315	121700	26465548	1938	1938	1938	1938	0
408	20240315	121600	26465548	1938	1938	1938	1938	0
409	20240315	121500	26465548	1938	1938	1938	1938	0
410	20240315	121400	26465548	1938	1938	1938	1938	0
411	20240315	121300	26465548	1938	1938	1938	1938	0
412	20240315	121200	26465548	1938	1938	1938	1938	0
413	20240315	121100	26465548	1938	1938	1938	1938	0
414	20240315	121000	26465548	1938	1938	1938	1938	0
415	20240315	120900	26465548	1938	1938	1938	1938	3
416	20240315	120800	26459734	1938	1938	1938	1938	1
417	20240315	120700	26457796	1938	1938	1938	1938	0
418	20240315	120600	26457796	1938	1938	1938	1938	0
419	20240315	120500	26457796	1938	1934	1938	1934	3
420	20240315	120400	26451987	1931	1931	1931	1931	0
421	20240315	120300	26451987	1931	1931	1931	1931	0
422	20240315	120200	26451987	1931	1931	1931	1931	327
423	20240315	120100	25820550	1931	1931	1931	1931	0
424	20240315	120000	25820550	1931	1931	1931	1931	0
425	20240315	115900	25820550	1931	1931	1931	1931	0
426	20240315	115800	25820550	1931	1931	1931	1931	0
427	20240315	115700	25820550	1931	1931	1931	1931	0
428	20240315	115600	25820550	1931	1931	1931	1931	1
429	20240315	115500	25818619	1931	1931	1931	1931	2
430	20240315	115400	25814757	1931	1931	1931	1931	2
431	20240315	115300	25810895	1925	1925	1925	1925	0
432	20240315	115200	25810895	1925	1925	1925	1925	0
433	20240315	115100	25810895	1925	1925	1925	1925	0
434	20240315	115000	25810895	1925	1925	1925	1925	0
435	20240315	114900	25810895	1925	1925	1925	1925	0
436	20240315	114800	25810895	1925	1925	1925	1925	0
437	20240315	114700	25810895	1925	1925	1925	1925	0
438	20240315	114600	25810895	1925	1925	1925	1925	0
439	20240315	114500	25810895	1925	1925	1925	1925	0
440	20240315	114400	25810895	1925	1925	1925	1925	0
441	20240315	114300	25810895	1925	1925	1925	1925	0
442	20240315	114200	25810895	1925	1925	1925	1925	0
443	20240315	114100	25810895	1925	1925	1925	1925	0
444	20240315	114000	25810895	1925	1925	1925	1925	0
445	20240315	113900	25810895	1925	1925	1925	1925	0
446	20240315	113800	25810895	1925	1925	1925	1925	0
447	20240315	113700	25810895	1925	1925	1925	1925	0
448	20240315	113600	25810895	1925	1925	1925	1925	0
449	20240315	113500	25810895	1925	1925	1925	1925	0
450	20240315	113400	25810895	1925	1925	1925	1925	0
451	20240315	113300	25810895	1925	1925	1925	1925	0
452	20240315	113200	25810895	1925	1925	1925	1925	0
453	20240315	113100	25810895	1925	1925	1925	1925	0
454	20240315	113000	25810895	1925	1925	1925	1925	0
455	20240315	112900	25810895	1925	1925	1925	1925	213
456	20240315	112800	25400870	1925	1925	1925	1925	60
457	20240315	112700	25285370	1931	1931	1931	1931	0
458	20240315	112600	25285370	1931	1931	1931	1931	0
459	20240315	112500	25285370	1931	1931	1931	1931	0
460	20240315	112400	25285370	1931	1931	1931	1931	0
461	20240315	112300	25285370	1931	1931	1931	1931	0
462	20240315	112200	25285370	1931	1931	1931	1931	0
463	20240315	112100	25285370	1931	1930	1931	1930	10
464	20240315	112000	25266069	1925	1925	1925	1925	0
465	20240315	111900	25266069	1925	1925	1925	1925	31
466	20240315	111800	25206394	1930	1930	1930	1930	0
467	20240315	111700	25206394	1930	1930	1930	1930	0
468	20240315	111600	25206394	1930	1930	1930	1930	0
469	20240315	111500	25206394	1930	1930	1930	1930	0
470	20240315	111400	25206394	1930	1930	1930	1930	0
471	20240315	111300	25206394	1930	1930	1930	1930	0
472	20240315	111200	25206394	1930	1930	1930	1930	0
473	20240315	111100	25206394	1930	1930	1930	1930	0
474	20240315	111000	25206394	1930	1930	1930	1930	0
475	20240315	110900	25206394	1930	1930	1930	1930	3
476	20240315	110800	25200604	1931	1931	1931	1931	0
477	20240315	110700	25200604	1931	1931	1931	1931	0
478	20240315	110600	25200604	1931	1931	1931	1931	0
479	20240315	110500	25200604	1931	1931	1931	1931	0
480	20240315	110400	25200604	1931	1931	1931	1931	0
481	20240315	110300	25200604	1931	1931	1931	1931	0
482	20240315	110200	25200604	1931	1930	1931	1930	35
483	20240315	110100	25133040	1920	1920	1920	1920	0
484	20240315	110000	25133040	1920	1920	1920	1920	0
485	20240315	105900	25133040	1920	1930	1930	1920	301
486	20240315	105800	24554911	1930	1930	1930	1930	0
487	20240315	105700	24554911	1930	1930	1930	1930	0
488	20240315	105600	24554911	1930	1930	1930	1930	0
489	20240315	105500	24554911	1930	1930	1930	1930	0
490	20240315	105400	24554911	1930	1930	1930	1930	0
491	20240315	105300	24554911	1930	1930	1930	1930	0
492	20240315	105200	24554911	1930	1930	1930	1930	0
493	20240315	105100	24554911	1930	1930	1930	1930	0
494	20240315	105000	24554911	1930	1930	1930	1930	1
495	20240315	104900	24552981	1930	1930	1930	1930	0
496	20240315	104800	24552981	1930	1930	1930	1930	0
497	20240315	104700	24552981	1930	1930	1930	1930	0
498	20240315	104600	24552981	1930	1930	1930	1930	0
499	20240315	104500	24552981	1930	1930	1930	1930	0
500	20240315	104400	24552981	1930	1930	1930	1930	0
501	20240315	104300	24552981	1930	1930	1930	1930	0
502	20240315	104200	24552981	1930	1930	1930	1930	0
503	20240315	104100	24552981	1930	1930	1930	1930	0
504	20240315	104000	24552981	1930	1930	1930	1930	0
505	20240315	103900	24552981	1930	1930	1930	1930	0
506	20240315	103800	24552981	1930	1930	1930	1930	0
507	20240315	103700	24552981	1930	1930	1930	1930	0
508	20240315	103600	24552981	1930	1930	1930	1930	0
509	20240315	103500	24552981	1930	1930	1930	1930	727
510	20240315	103400	23149871	1930	1930	1930	1930	0
511	20240315	103300	23149871	1930	1930	1930	1930	0
512	20240315	103200	23149871	1930	1930	1930	1930	0
513	20240315	103100	23149871	1930	1930	1930	1930	0
514	20240315	103000	23149871	1930	1930	1930	1930	0
515	20240315	102900	23149871	1930	1930	1930	1930	0
516	20240315	102800	23149871	1930	1930	1930	1930	0
517	20240315	102700	23149871	1930	1930	1930	1930	729
518	20240315	102600	21742901	1930	1930	1930	1930	10
519	20240315	102500	21723601	1930	1930	1930	1930	0
520	20240315	102400	21723601	1930	1930	1930	1930	0
521	20240315	102300	21723601	1930	1930	1930	1930	1
522	20240315	102200	21721671	1930	1930	1930	1930	0
523	20240315	102100	21721671	1930	1930	1930	1930	0
524	20240315	102000	21721671	1930	1930	1930	1930	10
525	20240315	101900	21702371	1930	1930	1930	1930	0
526	20240315	101800	21702371	1930	1930	1930	1930	10
527	20240315	101700	21683071	1930	1930	1930	1930	0
528	20240315	101600	21683071	1930	1930	1930	1930	0
529	20240315	101500	21683071	1930	1930	1930	1930	0
530	20240315	101400	21683071	1930	1930	1930	1930	0
531	20240315	101300	21683071	1930	1930	1930	1930	0
532	20240315	101200	21683071	1930	1930	1930	1930	0
533	20240315	101100	21683071	1930	1930	1930	1930	0
534	20240315	101000	21683071	1930	1930	1930	1930	0
535	20240315	100900	21683071	1930	1930	1930	1930	0
536	20240315	100800	21683071	1930	1930	1930	1930	0
537	20240315	100700	21683071	1930	1930	1930	1930	0
538	20240315	100600	21683071	1930	1930	1930	1930	0
539	20240315	100500	21683071	1930	1930	1930	1930	5
540	20240315	100400	21673421	1929	1929	1929	1929	0
541	20240315	100300	21673421	1929	1929	1929	1929	16
542	20240315	100200	21642557	1928	1928	1928	1928	11
543	20240315	100100	21621349	1929	1929	1929	1929	0
544	20240315	100000	21621349	1929	1929	1929	1929	0
545	20240315	095900	21621349	1929	1929	1929	1929	0
546	20240315	095800	21621349	1929	1929	1929	1929	0
547	20240315	095700	21621349	1929	1929	1929	1929	9
548	20240315	095600	21603988	1929	1929	1929	1929	5
549	20240315	095500	21594343	1929	1929	1929	1929	0
550	20240315	095400	21594343	1929	1929	1929	1929	7
551	20240315	095300	21580840	1920	1920	1920	1920	407
552	20240315	095200	20799400	1920	1920	1920	1920	0
553	20240315	095100	20799400	1920	1920	1920	1920	0
554	20240315	095000	20799400	1920	1920	1920	1920	0
555	20240315	094900	20799400	1920	1920	1920	1920	0
556	20240315	094800	20799400	1920	1920	1920	1920	370
557	20240315	094700	20089000	1920	1920	1920	1920	0
558	20240315	094600	20089000	1920	1920	1920	1920	0
559	20240315	094500	20089000	1920	1920	1920	1920	0
560	20240315	094400	20089000	1920	1920	1920	1920	0
561	20240315	094300	20089000	1920	1920	1920	1920	0
562	20240315	094200	20089000	1920	1920	1920	1920	100
563	20240315	094100	19897000	1920	1919	1920	1919	687
564	20240315	094000	18578022	1919	1921	1921	1917	862
565	20240315	093900	16922408	1921	1921	1921	1921	851
566	20240315	093800	15287637	1929	1929	1929	1929	1
567	20240315	093700	15285708	1931	1931	1931	1931	0
568	20240315	093600	15285708	1931	1931	1931	1931	0
569	20240315	093500	15285708	1931	1931	1931	1931	0
570	20240315	093400	15285708	1931	1931	1931	1931	0
571	20240315	093300	15285708	1931	1931	1931	1931	0
572	20240315	093200	15285708	1931	1931	1931	1931	0
573	20240315	093100	15285708	1931	1931	1931	1931	15
574	20240315	093000	15256743	1931	1931	1931	1931	0
575	20240315	092900	15256743	1931	1931	1931	1931	0
576	20240315	092800	15256743	1931	1931	1931	1931	0
577	20240315	092700	15256743	1931	1931	1931	1931	0
578	20240315	092600	15256743	1931	1931	1931	1931	0
579	20240315	092500	15256743	1931	1931	1931	1931	11
580	20240315	092400	15235502	1921	1921	1921	1921	0
581	20240315	092300	15235502	1921	1921	1921	1921	0
582	20240315	092200	15235502	1921	1921	1921	1921	0
583	20240315	092100	15235502	1921	1921	1921	1921	0
584	20240315	092000	15235502	1921	1921	1921	1921	0
585	20240315	091900	15235502	1921	1921	1921	1921	0
586	20240315	091800	15235502	1921	1921	1921	1921	0
587	20240315	091700	15235502	1921	1921	1921	1921	0
588	20240315	091600	15235502	1921	1921	1921	1921	3
589	20240315	091500	15229739	1921	1921	1921	1921	1
590	20240315	091400	15227818	1921	1921	1921	1921	12
591	20240315	091300	15204766	1923	1923	1923	1923	0
592	20240315	091200	15204766	1923	1926	1926	1923	6
593	20240315	091100	15193219	1927	1929	1929	1927	45
594	20240315	091000	15106449	1930	1930	1930	1930	0
595	20240315	090900	15106449	1930	1930	1930	1930	10
596	20240315	090800	15087149	1930	1930	1930	1930	0
597	20240315	090700	15087149	1930	1930	1930	1930	0
598	20240315	090600	15087149	1930	1930	1930	1930	0
599	20240315	090500	15087149	1930	1930	1930	1930	0
600	20240315	090400	15087149	1930	1936	1936	1930	32
601	20240315	090300	15025329	1936	1936	1936	1936	0
602	20240315	090200	15025329	1936	1936	1936	1936	0
603	20240315	090100	15025329	1936	1946	1946	1936	335
604	20240315	090000	14376759	1944	1936	1944	1936	7426