KissMeData/026040/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	191300	22191211	1959	1959	1959	1959	17
3	20250318	191200	22191211	1959	1959	1959	1959	0
4	20250318	191100	22191211	1959	1959	1959	1959	0
5	20250318	191000	22191211	1959	1959	1959	1959	0
6	20250318	190900	22191211	1959	1959	1959	1959	0
7	20250318	190800	22191211	1959	1959	1959	1959	0
8	20250318	190700	22191211	1959	1959	1959	1959	0
9	20250318	190600	22191211	1959	1959	1959	1959	0
10	20250318	190500	22191211	1959	1959	1959	1959	0
11	20250318	190400	22191211	1959	1959	1959	1959	0
12	20250318	190300	22191211	1959	1959	1959	1959	0
13	20250318	190200	22191211	1959	1959	1959	1959	0
14	20250318	190100	22191211	1959	1959	1959	1959	0
15	20250318	190000	22191211	1959	1959	1959	1959	0
16	20250318	185900	22191211	1959	1959	1959	1959	0
17	20250318	185800	22191211	1959	1959	1959	1959	0
18	20250318	185700	22191211	1959	1959	1959	1959	0
19	20250318	185600	22191211	1959	1959	1959	1959	0
20	20250318	185500	22191211	1959	1959	1959	1959	0
21	20250318	185400	22191211	1959	1959	1959	1959	0
22	20250318	185300	22191211	1959	1959	1959	1959	0
23	20250318	185200	22191211	1959	1959	1959	1959	0
24	20250318	185100	22191211	1959	1959	1959	1959	0
25	20250318	185000	22191211	1959	1959	1959	1959	0
26	20250318	184900	22191211	1959	1959	1959	1959	0
27	20250318	184800	22191211	1959	1959	1959	1959	0
28	20250318	184700	22191211	1959	1959	1959	1959	0
29	20250318	184600	22191211	1959	1959	1959	1959	0
30	20250318	184500	22191211	1959	1959	1959	1959	0
31	20250318	184400	22191211	1959	1959	1959	1959	0
32	20250318	184300	22191211	1959	1959	1959	1959	17
33	20250318	184200	22191211	1959	1959	1959	1959	0
34	20250318	184100	22191211	1959	1959	1959	1959	0
35	20250318	184000	22191211	1959	1959	1959	1959	0
36	20250318	183900	22191211	1959	1959	1959	1959	0
37	20250318	183800	22191211	1959	1959	1959	1959	0
38	20250318	183700	22191211	1959	1959	1959	1959	0
39	20250318	183600	22191211	1959	1959	1959	1959	0
40	20250318	183500	22191211	1959	1959	1959	1959	0
41	20250318	183400	22191211	1959	1959	1959	1959	0
42	20250318	183300	22191211	1959	1959	1959	1959	0
43	20250318	183200	22191211	1959	1959	1959	1959	0
44	20250318	183100	22191211	1959	1959	1959	1959	0
45	20250318	183000	22191211	1959	1959	1959	1959	0
46	20250318	182900	22191211	1959	1959	1959	1959	0
47	20250318	182800	22191211	1959	1959	1959	1959	0
48	20250318	182700	22191211	1959	1959	1959	1959	0
49	20250318	182600	22191211	1959	1959	1959	1959	0
50	20250318	182500	22191211	1959	1959	1959	1959	0
51	20250318	182400	22191211	1959	1959	1959	1959	0
52	20250318	182300	22191211	1959	1959	1959	1959	0
53	20250318	182200	22191211	1959	1959	1959	1959	0
54	20250318	182100	22191211	1959	1959	1959	1959	0
55	20250318	182000	22191211	1959	1959	1959	1959	0
56	20250318	181900	22191211	1959	1959	1959	1959	0
57	20250318	181800	22191211	1959	1959	1959	1959	0
58	20250318	181700	22191211	1959	1959	1959	1959	0
59	20250318	181600	22191211	1959	1959	1959	1959	0
60	20250318	181500	22191211	1959	1959	1959	1959	0
61	20250318	181400	22191211	1959	1959	1959	1959	0
62	20250318	181300	22191211	1959	1959	1959	1959	17
63	20250318	181200	22191211	1959	1959	1959	1959	0
64	20250318	181100	22191211	1959	1959	1959	1959	0
65	20250318	181000	22191211	1959	1959	1959	1959	0
66	20250318	180900	22191211	1959	1959	1959	1959	0
67	20250318	180800	22191211	1959	1959	1959	1959	0
68	20250318	180700	22191211	1959	1959	1959	1959	0
69	20250318	180600	22191211	1959	1959	1959	1959	0
70	20250318	180500	22191211	1959	1959	1959	1959	0
71	20250318	180400	22191211	1959	1959	1959	1959	0
72	20250318	180300	22191211	1959	1959	1959	1959	0
73	20250318	180200	22191211	1959	1959	1959	1959	0
74	20250318	180100	22191211	1959	1959	1959	1959	0
75	20250318	180000	22191211	1959	1959	1959	1959	0
76	20250318	175900	22191211	1959	1959	1959	1959	0
77	20250318	175800	22191211	1959	1959	1959	1959	0
78	20250318	175700	22191211	1959	1959	1959	1959	0
79	20250318	175600	22191211	1959	1959	1959	1959	0
80	20250318	175500	22191211	1959	1959	1959	1959	0
81	20250318	175400	22191211	1959	1959	1959	1959	0
82	20250318	175300	22191211	1959	1959	1959	1959	0
83	20250318	175200	22191211	1959	1959	1959	1959	0
84	20250318	175100	22191211	1959	1959	1959	1959	0
85	20250318	175000	22191211	1959	1959	1959	1959	0
86	20250318	174900	22191211	1959	1959	1959	1959	0
87	20250318	174800	22191211	1959	1959	1959	1959	0
88	20250318	174700	22191211	1959	1959	1959	1959	0
89	20250318	174600	22191211	1959	1959	1959	1959	0
90	20250318	174500	22191211	1959	1959	1959	1959	0
91	20250318	174400	22191211	1959	1959	1959	1959	0
92	20250318	174300	22191211	1959	1959	1959	1959	17
93	20250318	174200	22191211	1959	1959	1959	1959	0
94	20250318	174100	22191211	1959	1959	1959	1959	0
95	20250318	174000	22191211	1959	1959	1959	1959	0
96	20250318	173900	22191211	1959	1959	1959	1959	0
97	20250318	173800	22191211	1959	1959	1959	1959	0
98	20250318	173700	22191211	1959	1959	1959	1959	0
99	20250318	173600	22191211	1959	1959	1959	1959	0
100	20250318	173500	22191211	1959	1959	1959	1959	0
101	20250318	173400	22191211	1959	1959	1959	1959	0
102	20250318	173300	22191211	1959	1959	1959	1959	0
103	20250318	173200	22191211	1959	1959	1959	1959	0
104	20250318	173100	22191211	1959	1959	1959	1959	0
105	20250318	173000	22191211	1959	1959	1959	1959	0
106	20250318	172900	22191211	1959	1959	1959	1959	0
107	20250318	172800	22191211	1959	1959	1959	1959	0
108	20250318	172700	22191211	1959	1959	1959	1959	0
109	20250318	172600	22191211	1959	1959	1959	1959	0
110	20250318	172500	22191211	1959	1959	1959	1959	0
111	20250318	172400	22191211	1959	1959	1959	1959	0
112	20250318	172300	22191211	1959	1959	1959	1959	0
113	20250318	172200	22191211	1959	1959	1959	1959	0
114	20250318	172100	22191211	1959	1959	1959	1959	0
115	20250318	172000	22191211	1959	1959	1959	1959	0
116	20250318	171900	22191211	1959	1959	1959	1959	0
117	20250318	171800	22191211	1959	1959	1959	1959	0
118	20250318	171700	22191211	1959	1959	1959	1959	0
119	20250318	171600	22191211	1959	1959	1959	1959	0
120	20250318	171500	22191211	1959	1959	1959	1959	0
121	20250318	171400	22191211	1959	1959	1959	1959	0
122	20250318	171300	22191211	1959	1959	1959	1959	17
123	20250318	171200	22191211	1959	1959	1959	1959	0
124	20250318	171100	22191211	1959	1959	1959	1959	0
125	20250318	171000	22191211	1959	1959	1959	1959	0
126	20250318	170900	22191211	1959	1959	1959	1959	0
127	20250318	170800	22191211	1959	1959	1959	1959	0
128	20250318	170700	22191211	1959	1959	1959	1959	0
129	20250318	170600	22191211	1959	1959	1959	1959	0
130	20250318	170500	22191211	1959	1959	1959	1959	0
131	20250318	170400	22191211	1959	1959	1959	1959	0
132	20250318	170300	22191211	1959	1959	1959	1959	0
133	20250318	170200	22191211	1959	1959	1959	1959	0
134	20250318	170100	22191211	1959	1959	1959	1959	0
135	20250318	170000	22191211	1959	1959	1959	1959	0
136	20250318	165900	22191211	1959	1959	1959	1959	0
137	20250318	165800	22191211	1959	1959	1959	1959	0
138	20250318	165700	22191211	1959	1959	1959	1959	0
139	20250318	165600	22191211	1959	1959	1959	1959	0
140	20250318	165500	22191211	1959	1959	1959	1959	0
141	20250318	165400	22191211	1959	1959	1959	1959	0
142	20250318	165300	22191211	1959	1959	1959	1959	0
143	20250318	165200	22191211	1959	1959	1959	1959	0
144	20250318	165100	22191211	1959	1959	1959	1959	0
145	20250318	165000	22191211	1959	1959	1959	1959	0
146	20250318	164900	22191211	1959	1959	1959	1959	0
147	20250318	164800	22191211	1959	1959	1959	1959	0
148	20250318	164700	22191211	1959	1959	1959	1959	0
149	20250318	164600	22191211	1959	1959	1959	1959	0
150	20250318	164500	22191211	1959	1959	1959	1959	0
151	20250318	164400	22191211	1959	1959	1959	1959	0
152	20250318	164300	22191211	1959	1959	1959	1959	17
153	20250318	164200	22191211	1959	1959	1959	1959	0
154	20250318	164100	22191211	1959	1959	1959	1959	0
155	20250318	164000	22191211	1959	1959	1959	1959	0
156	20250318	163900	22191211	1959	1959	1959	1959	0
157	20250318	163800	22191211	1959	1959	1959	1959	0
158	20250318	163700	22191211	1959	1959	1959	1959	0
159	20250318	163600	22191211	1959	1959	1959	1959	0
160	20250318	163500	22191211	1959	1959	1959	1959	0
161	20250318	163400	22191211	1959	1959	1959	1959	0
162	20250318	163300	22191211	1959	1959	1959	1959	0
163	20250318	163200	22191211	1959	1959	1959	1959	0
164	20250318	163100	22191211	1959	1959	1959	1959	0
165	20250318	163000	22191211	1959	1959	1959	1959	0
166	20250318	162900	22191211	1959	1959	1959	1959	0
167	20250318	162800	22191211	1959	1959	1959	1959	0
168	20250318	162700	22191211	1959	1959	1959	1959	0
169	20250318	162600	22191211	1959	1959	1959	1959	0
170	20250318	162500	22191211	1959	1959	1959	1959	0
171	20250318	162400	22191211	1959	1959	1959	1959	0
172	20250318	162300	22191211	1959	1959	1959	1959	0
173	20250318	162200	22191211	1959	1959	1959	1959	0
174	20250318	162100	22191211	1959	1959	1959	1959	0
175	20250318	162000	22191211	1959	1959	1959	1959	0
176	20250318	161900	22191211	1959	1959	1959	1959	0
177	20250318	161800	22191211	1959	1959	1959	1959	0
178	20250318	161700	22191211	1959	1959	1959	1959	0
179	20250318	161600	22191211	1959	1959	1959	1959	0
180	20250318	161500	22191211	1959	1959	1959	1959	0
181	20250318	161400	22191211	1959	1959	1959	1959	0
182	20250318	161300	22191211	1959	1959	1959	1959	17
183	20250318	161200	22191211	1959	1959	1959	1959	0
184	20250318	161100	22191211	1959	1959	1959	1959	0
185	20250318	161000	22191211	1959	1959	1959	1959	0
186	20250318	160900	22191211	1959	1959	1959	1959	0
187	20250318	160800	22191211	1959	1959	1959	1959	0
188	20250318	160700	22191211	1959	1959	1959	1959	0
189	20250318	160600	22191211	1959	1959	1959	1959	0
190	20250318	160500	22191211	1959	1959	1959	1959	0
191	20250318	160400	22191211	1959	1959	1959	1959	0
192	20250318	160300	22191211	1959	1959	1959	1959	0
193	20250318	160200	22191211	1959	1959	1959	1959	0
194	20250318	160100	22191211	1959	1959	1959	1959	0
195	20250318	160000	22191211	1959	1959	1959	1959	0
196	20250318	155900	22191211	1959	1959	1959	1959	0
197	20250318	155800	22191211	1959	1959	1959	1959	0
198	20250318	155700	22191211	1959	1959	1959	1959	0
199	20250318	155600	22191211	1959	1959	1959	1959	0
200	20250318	155500	22191211	1959	1959	1959	1959	0
201	20250318	155400	22191211	1959	1959	1959	1959	0
202	20250318	155300	22191211	1959	1959	1959	1959	0
203	20250318	155200	22191211	1959	1959	1959	1959	0
204	20250318	155100	22191211	1959	1959	1959	1959	0
205	20250318	155000	22191211	1959	1959	1959	1959	0
206	20250318	154900	22191211	1959	1959	1959	1959	0
207	20250318	154800	22191211	1959	1959	1959	1959	0
208	20250318	154700	22191211	1959	1959	1959	1959	0
209	20250318	154600	22191211	1959	1959	1959	1959	0
210	20250318	154500	22191211	1959	1959	1959	1959	0
211	20250318	154400	22191211	1959	1959	1959	1959	0
212	20250318	154300	22191211	1959	1959	1959	1959	17
213	20250318	154200	22191211	1959	1959	1959	1959	0
214	20250318	154100	22191211	1959	1959	1959	1959	0
215	20250318	154000	22191211	1959	1959	1959	1959	0
216	20250318	153900	22191211	1959	1959	1959	1959	0
217	20250318	153800	22191211	1959	1959	1959	1959	0
218	20250318	153700	22191211	1959	1959	1959	1959	0
219	20250318	153600	22191211	1959	1959	1959	1959	0
220	20250318	153500	22191211	1959	1959	1959	1959	0
221	20250318	153400	22191211	1959	1959	1959	1959	0
222	20250318	153300	22191211	1959	1959	1959	1959	0
223	20250318	153200	22191211	1959	1959	1959	1959	0
224	20250318	153100	22191211	1959	1959	1959	1959	0
225	20250318	153000	22191211	1959	1959	1959	1959	17
226	20250318	152900	22157908	1940	1940	1940	1940	0
227	20250318	152800	22157908	1940	1940	1940	1940	0
228	20250318	152700	22157908	1940	1940	1940	1940	0
229	20250318	152600	22157908	1940	1940	1940	1940	0
230	20250318	152500	22157908	1940	1940	1940	1940	0
231	20250318	152400	22157908	1940	1940	1940	1940	0
232	20250318	152300	22157908	1940	1940	1940	1940	0
233	20250318	152200	22157908	1940	1940	1940	1940	0
234	20250318	152100	22157908	1940	1940	1940	1940	0
235	20250318	152000	22157908	1940	1940	1940	1940	0
236	20250318	151900	22157908	1940	1940	1940	1940	150
237	20250318	151800	21866908	1940	1940	1940	1940	302
238	20250318	151700	21281028	1940	1940	1940	1940	39
239	20250318	151600	21205368	1940	1940	1940	1940	0
240	20250318	151500	21205368	1940	1940	1940	1940	61
241	20250318	151400	21087028	1940	1940	1940	1940	0
242	20250318	151300	21087028	1940	1940	1940	1940	0
243	20250318	151200	21087028	1940	1940	1940	1940	0
244	20250318	151100	21087028	1940	1940	1940	1940	0
245	20250318	151000	21087028	1940	1940	1940	1940	0
246	20250318	150900	21087028	1940	1940	1940	1940	0
247	20250318	150800	21087028	1940	1940	1940	1940	0
248	20250318	150700	21087028	1940	1940	1940	1940	0
249	20250318	150600	21087028	1940	1940	1940	1940	1
250	20250318	150500	21085088	1940	1940	1940	1940	0
251	20250318	150400	21085088	1940	1940	1940	1940	0
252	20250318	150300	21085088	1940	1940	1940	1940	0
253	20250318	150200	21085088	1940	1940	1940	1940	0
254	20250318	150100	21085088	1940	1940	1940	1940	0
255	20250318	150000	21085088	1940	1940	1940	1940	0
256	20250318	145900	21085088	1940	1940	1940	1940	0
257	20250318	145800	21085088	1940	1940	1940	1940	0
258	20250318	145700	21085088	1940	1940	1940	1940	0
259	20250318	145600	21085088	1940	1940	1940	1940	0
260	20250318	145500	21085088	1940	1940	1940	1940	0
261	20250318	145400	21085088	1940	1940	1940	1940	10
262	20250318	145300	21065688	1940	1940	1940	1940	0
263	20250318	145200	21065688	1940	1940	1940	1940	0
264	20250318	145100	21065688	1940	1940	1940	1940	0
265	20250318	145000	21065688	1940	1940	1940	1940	0
266	20250318	144900	21065688	1940	1940	1940	1940	0
267	20250318	144800	21065688	1940	1940	1940	1940	0
268	20250318	144700	21065688	1940	1940	1940	1940	0
269	20250318	144600	21065688	1940	1940	1940	1940	1
270	20250318	144500	21063748	1937	1937	1937	1937	0
271	20250318	144400	21063748	1937	1937	1937	1937	0
272	20250318	144300	21063748	1937	1937	1937	1937	0
273	20250318	144200	21063748	1937	1937	1937	1937	0
274	20250318	144100	21063748	1937	1937	1937	1937	1
275	20250318	144000	21061811	1940	1940	1940	1940	0
276	20250318	143900	21061811	1940	1940	1940	1940	0
277	20250318	143800	21061811	1940	1940	1940	1940	0
278	20250318	143700	21061811	1940	1940	1940	1940	0
279	20250318	143600	21061811	1940	1940	1940	1940	0
280	20250318	143500	21061811	1940	1940	1940	1940	10
281	20250318	143400	21042411	1940	1940	1940	1940	1
282	20250318	143300	21040471	1940	1940	1940	1940	1
283	20250318	143200	21038531	1940	1940	1940	1940	0
284	20250318	143100	21038531	1940	1940	1940	1940	0
285	20250318	143000	21038531	1940	1940	1940	1940	0
286	20250318	142900	21038531	1940	1940	1940	1940	0
287	20250318	142800	21038531	1940	1940	1940	1940	0
288	20250318	142700	21038531	1940	1940	1940	1940	0
289	20250318	142600	21038531	1940	1937	1940	1937	31
290	20250318	142500	20978478	1937	1938	1938	1937	25
291	20250318	142400	20930049	1940	1940	1940	1940	0
292	20250318	142300	20930049	1940	1940	1940	1940	0
293	20250318	142200	20930049	1940	1940	1940	1940	1
294	20250318	142100	20928109	1938	1938	1938	1938	0
295	20250318	142000	20928109	1938	1938	1938	1938	0
296	20250318	141900	20928109	1938	1938	1938	1938	0
297	20250318	141800	20928109	1938	1938	1938	1938	0
298	20250318	141700	20928109	1938	1938	1938	1938	9
299	20250318	141600	20910667	1940	1940	1940	1940	0
300	20250318	141500	20910667	1940	1940	1940	1940	0
301	20250318	141400	20910667	1940	1940	1940	1940	0
302	20250318	141300	20910667	1940	1940	1940	1940	1
303	20250318	141200	20908727	1938	1938	1938	1938	0
304	20250318	141100	20908727	1938	1938	1938	1938	46
305	20250318	141000	20819579	1940	1940	1940	1940	0
306	20250318	140900	20819579	1940	1940	1940	1940	0
307	20250318	140800	20819579	1940	1940	1940	1940	3
308	20250318	140700	20813759	1940	1940	1940	1940	0
309	20250318	140600	20813759	1940	1940	1940	1940	0
310	20250318	140500	20813759	1940	1940	1940	1940	0
311	20250318	140400	20813759	1940	1940	1940	1940	0
312	20250318	140300	20813759	1940	1940	1940	1940	0
313	20250318	140200	20813759	1940	1940	1940	1940	0
314	20250318	140100	20813759	1940	1940	1940	1940	0
315	20250318	140000	20813759	1940	1940	1940	1940	0
316	20250318	135900	20813759	1940	1940	1940	1940	1
317	20250318	135800	20811819	1938	1938	1938	1938	0
318	20250318	135700	20811819	1938	1938	1938	1938	0
319	20250318	135600	20811819	1938	1945	1945	1938	92
320	20250318	135500	20633381	1946	1946	1946	1946	0
321	20250318	135400	20633381	1946	1946	1946	1946	0
322	20250318	135300	20633381	1946	1946	1946	1946	1
323	20250318	135200	20631435	1947	1947	1947	1947	0
324	20250318	135100	20631435	1947	1947	1947	1947	1
325	20250318	135000	20629488	1947	1947	1947	1947	0
326	20250318	134900	20629488	1947	1947	1947	1947	0
327	20250318	134800	20629488	1947	1947	1947	1947	0
328	20250318	134700	20629488	1947	1947	1947	1947	0
329	20250318	134600	20629488	1947	1947	1947	1947	5
330	20250318	134500	20619753	1947	1947	1947	1947	0
331	20250318	134400	20619753	1947	1947	1947	1947	0
332	20250318	134300	20619753	1947	1947	1947	1947	0
333	20250318	134200	20619753	1947	1947	1947	1947	0
334	20250318	134100	20619753	1947	1947	1947	1947	0
335	20250318	134000	20619753	1947	1947	1947	1947	0
336	20250318	133900	20619753	1947	1947	1947	1947	0
337	20250318	133800	20619753	1947	1947	1947	1947	0
338	20250318	133700	20619753	1947	1947	1947	1947	0
339	20250318	133600	20619753	1947	1947	1947	1947	397
340	20250318	133500	19846794	1947	1947	1947	1947	0
341	20250318	133400	19846794	1947	1947	1947	1947	0
342	20250318	133300	19846794	1947	1947	1947	1947	0
343	20250318	133200	19846794	1947	1947	1947	1947	1
344	20250318	133100	19844847	1946	1946	1946	1946	0
345	20250318	133000	19844847	1946	1946	1946	1946	1
346	20250318	132900	19842901	1947	1947	1947	1947	0
347	20250318	132800	19842901	1947	1947	1947	1947	0
348	20250318	132700	19842901	1947	1947	1947	1947	0
349	20250318	132600	19842901	1947	1947	1947	1947	0
350	20250318	132500	19842901	1947	1947	1947	1947	0
351	20250318	132400	19842901	1947	1947	1947	1947	0
352	20250318	132300	19842901	1947	1947	1947	1947	0
353	20250318	132200	19842901	1947	1947	1947	1947	0
354	20250318	132100	19842901	1947	1947	1947	1947	0
355	20250318	132000	19842901	1947	1947	1947	1947	0
356	20250318	131900	19842901	1947	1947	1947	1947	0
357	20250318	131800	19842901	1947	1947	1947	1947	1
358	20250318	131700	19840954	1947	1947	1947	1947	0
359	20250318	131600	19840954	1947	1947	1947	1947	0
360	20250318	131500	19840954	1947	1947	1947	1947	0
361	20250318	131400	19840954	1947	1947	1947	1947	0
362	20250318	131300	19840954	1947	1947	1947	1947	0
363	20250318	131200	19840954	1947	1947	1947	1947	0
364	20250318	131100	19840954	1947	1947	1947	1947	0
365	20250318	131000	19840954	1947	1947	1947	1947	0
366	20250318	130900	19840954	1947	1947	1947	1947	0
367	20250318	130800	19840954	1947	1947	1947	1947	0
368	20250318	130700	19840954	1947	1947	1947	1947	0
369	20250318	130600	19840954	1947	1947	1947	1947	0
370	20250318	130500	19840954	1947	1947	1947	1947	0
371	20250318	130400	19840954	1947	1947	1947	1947	0
372	20250318	130300	19840954	1947	1947	1947	1947	0
373	20250318	130200	19840954	1947	1947	1947	1947	0
374	20250318	130100	19840954	1947	1947	1947	1947	0
375	20250318	130000	19840954	1947	1947	1947	1947	0
376	20250318	125900	19840954	1947	1947	1947	1947	0
377	20250318	125800	19840954	1947	1947	1947	1947	0
378	20250318	125700	19840954	1947	1947	1947	1947	0
379	20250318	125600	19840954	1947	1947	1947	1947	0
380	20250318	125500	19840954	1947	1947	1947	1947	90
381	20250318	125400	19665724	1947	1947	1947	1947	0
382	20250318	125300	19665724	1947	1947	1947	1947	0
383	20250318	125200	19665724	1947	1947	1947	1947	0
384	20250318	125100	19665724	1947	1947	1947	1947	102
385	20250318	125000	19467130	1947	1947	1947	1947	0
386	20250318	124900	19467130	1947	1947	1947	1947	15
387	20250318	124800	19437925	1947	1947	1947	1947	0
388	20250318	124700	19437925	1947	1947	1947	1947	0
389	20250318	124600	19437925	1947	1947	1947	1947	0
390	20250318	124500	19437925	1947	1947	1947	1947	0
391	20250318	124400	19437925	1947	1947	1947	1947	0
392	20250318	124300	19437925	1947	1947	1947	1947	0
393	20250318	124200	19437925	1947	1947	1947	1947	0
394	20250318	124100	19437925	1947	1947	1947	1947	0
395	20250318	124000	19437925	1947	1947	1947	1947	0
396	20250318	123900	19437925	1947	1947	1947	1947	10
397	20250318	123800	19418455	1947	1947	1947	1947	1
398	20250318	123700	19416508	1947	1947	1947	1947	0
399	20250318	123600	19416508	1947	1947	1947	1947	0
400	20250318	123500	19416508	1947	1947	1947	1947	0
401	20250318	123400	19416508	1947	1947	1947	1947	0
402	20250318	123300	19416508	1947	1947	1947	1947	0
403	20250318	123200	19416508	1947	1947	1947	1947	4
404	20250318	123100	19408720	1947	1947	1947	1947	0
405	20250318	123000	19408720	1947	1947	1947	1947	0
406	20250318	122900	19408720	1947	1947	1947	1947	0
407	20250318	122800	19408720	1947	1947	1947	1947	0
408	20250318	122700	19408720	1947	1947	1947	1947	1
409	20250318	122600	19406773	1947	1947	1947	1947	0
410	20250318	122500	19406773	1947	1947	1947	1947	0
411	20250318	122400	19406773	1947	1947	1947	1947	0
412	20250318	122300	19406773	1947	1947	1947	1947	0
413	20250318	122200	19406773	1947	1947	1947	1947	4
414	20250318	122100	19398985	1947	1947	1947	1947	0
415	20250318	122000	19398985	1947	1947	1947	1947	0
416	20250318	121900	19398985	1947	1947	1947	1947	0
417	20250318	121800	19398985	1947	1947	1947	1947	0
418	20250318	121700	19398985	1947	1947	1947	1947	0
419	20250318	121600	19398985	1947	1947	1947	1947	0
420	20250318	121500	19398985	1947	1947	1947	1947	0
421	20250318	121400	19398985	1947	1947	1947	1947	0
422	20250318	121300	19398985	1947	1947	1947	1947	0
423	20250318	121200	19398985	1947	1947	1947	1947	0
424	20250318	121100	19398985	1947	1947	1947	1947	0
425	20250318	121000	19398985	1947	1947	1947	1947	0
426	20250318	120900	19398985	1947	1947	1947	1947	0
427	20250318	120800	19398985	1947	1947	1947	1947	0
428	20250318	120700	19398985	1947	1947	1947	1947	0
429	20250318	120600	19398985	1947	1947	1947	1947	0
430	20250318	120500	19398985	1947	1947	1947	1947	4
431	20250318	120400	19391197	1947	1947	1947	1947	0
432	20250318	120300	19391197	1947	1947	1947	1947	0
433	20250318	120200	19391197	1947	1947	1947	1947	457
434	20250318	120100	18501418	1947	1947	1947	1947	0
435	20250318	120000	18501418	1947	1947	1947	1947	0
436	20250318	115900	18501418	1947	1947	1947	1947	0
437	20250318	115800	18501418	1947	1947	1947	1947	1
438	20250318	115700	18499471	1948	1948	1948	1948	0
439	20250318	115600	18499471	1948	1948	1948	1948	0
440	20250318	115500	18499471	1948	1948	1948	1948	0
441	20250318	115400	18499471	1948	1948	1948	1948	0
442	20250318	115300	18499471	1948	1948	1948	1948	0
443	20250318	115200	18499471	1948	1948	1948	1948	0
444	20250318	115100	18499471	1948	1948	1948	1948	0
445	20250318	115000	18499471	1948	1948	1948	1948	0
446	20250318	114900	18499471	1948	1948	1948	1948	0
447	20250318	114800	18499471	1948	1948	1948	1948	0
448	20250318	114700	18499471	1948	1948	1948	1948	0
449	20250318	114600	18499471	1948	1948	1948	1948	0
450	20250318	114500	18499471	1948	1948	1948	1948	0
451	20250318	114400	18499471	1948	1948	1948	1948	0
452	20250318	114300	18499471	1948	1948	1948	1948	0
453	20250318	114200	18499471	1948	1948	1948	1948	0
454	20250318	114100	18499471	1948	1948	1948	1948	0
455	20250318	114000	18499471	1948	1948	1948	1948	500
456	20250318	113900	17525471	1948	1948	1948	1948	0
457	20250318	113800	17525471	1948	1948	1948	1948	0
458	20250318	113700	17525471	1948	1949	1949	1948	2
459	20250318	113600	17521574	1948	1948	1948	1948	0
460	20250318	113500	17521574	1948	1948	1948	1948	0
461	20250318	113400	17521574	1948	1948	1948	1948	0
462	20250318	113300	17521574	1948	1948	1948	1948	0
463	20250318	113200	17521574	1948	1948	1948	1948	0
464	20250318	113100	17521574	1948	1948	1948	1948	0
465	20250318	113000	17521574	1948	1948	1948	1948	0
466	20250318	112900	17521574	1948	1948	1948	1948	0
467	20250318	112800	17521574	1948	1948	1948	1948	0
468	20250318	112700	17521574	1948	1948	1948	1948	1
469	20250318	112600	17519626	1950	1950	1950	1950	1
470	20250318	112500	17517676	1950	1950	1950	1950	0
471	20250318	112400	17517676	1950	1950	1950	1950	0
472	20250318	112300	17517676	1950	1950	1950	1950	0
473	20250318	112200	17517676	1950	1950	1950	1950	0
474	20250318	112100	17517676	1950	1950	1950	1950	0
475	20250318	112000	17517676	1950	1950	1950	1950	0
476	20250318	111900	17517676	1950	1950	1950	1950	0
477	20250318	111800	17517676	1950	1950	1950	1950	0
478	20250318	111700	17517676	1950	1950	1950	1950	0
479	20250318	111600	17517676	1950	1950	1950	1950	0
480	20250318	111500	17517676	1950	1950	1950	1950	0
481	20250318	111400	17517676	1950	1950	1950	1950	0
482	20250318	111300	17517676	1950	1950	1950	1950	1
483	20250318	111200	17515726	1951	1951	1951	1951	0
484	20250318	111100	17515726	1951	1951	1951	1951	0
485	20250318	111000	17515726	1951	1951	1951	1951	0
486	20250318	110900	17515726	1951	1951	1951	1951	0
487	20250318	110800	17515726	1951	1951	1951	1951	0
488	20250318	110700	17515726	1951	1951	1951	1951	0
489	20250318	110600	17515726	1951	1951	1951	1951	0
490	20250318	110500	17515726	1951	1951	1951	1951	0
491	20250318	110400	17515726	1951	1951	1951	1951	3
492	20250318	110300	17509873	1938	1938	1938	1938	0
493	20250318	110200	17509873	1938	1938	1938	1938	0
494	20250318	110100	17509873	1938	1938	1938	1938	61
495	20250318	110000	17391655	1938	1938	1938	1938	0
496	20250318	105900	17391655	1938	1938	1938	1938	0
497	20250318	105800	17391655	1938	1938	1938	1938	0
498	20250318	105700	17391655	1938	1938	1938	1938	2
499	20250318	105600	17387779	1938	1938	1938	1938	0
500	20250318	105500	17387779	1938	1938	1938	1938	0
501	20250318	105400	17387779	1938	1938	1938	1938	1
502	20250318	105300	17385841	1937	1937	1937	1937	0
503	20250318	105200	17385841	1937	1937	1937	1937	0
504	20250318	105100	17385841	1937	1937	1937	1937	0
505	20250318	105000	17385841	1937	1937	1937	1937	0
506	20250318	104900	17385841	1937	1937	1937	1937	0
507	20250318	104800	17385841	1937	1937	1937	1937	0
508	20250318	104700	17385841	1937	1937	1937	1937	9
509	20250318	104600	17368408	1937	1937	1937	1937	0
510	20250318	104500	17368408	1937	1937	1937	1937	0
511	20250318	104400	17368408	1937	1937	1937	1937	0
512	20250318	104300	17368408	1937	1937	1937	1937	0
513	20250318	104200	17368408	1937	1938	1938	1937	480
514	20250318	104100	16438212	1938	1938	1938	1938	0
515	20250318	104000	16438212	1938	1938	1938	1938	0
516	20250318	103900	16438212	1938	1938	1938	1938	0
517	20250318	103800	16438212	1938	1938	1938	1938	0
518	20250318	103700	16438212	1938	1938	1938	1938	0
519	20250318	103600	16438212	1938	1938	1938	1938	8
520	20250318	103500	16422708	1938	1938	1938	1938	0
521	20250318	103400	16422708	1938	1938	1938	1938	0
522	20250318	103300	16422708	1938	1938	1938	1938	1
523	20250318	103200	16420770	1938	1938	1938	1938	0
524	20250318	103100	16420770	1938	1938	1938	1938	1
525	20250318	103000	16418832	1938	1938	1938	1938	0
526	20250318	102900	16418832	1938	1938	1938	1938	0
527	20250318	102800	16418832	1938	1938	1938	1938	0
528	20250318	102700	16418832	1938	1938	1938	1938	0
529	20250318	102600	16418832	1938	1938	1938	1938	0
530	20250318	102500	16418832	1938	1938	1938	1938	0
531	20250318	102400	16418832	1938	1938	1938	1938	0
532	20250318	102300	16418832	1938	1938	1938	1938	0
533	20250318	102200	16418832	1938	1940	1940	1938	83
534	20250318	102100	16257931	1938	1938	1938	1938	0
535	20250318	102000	16257931	1938	1938	1938	1938	0
536	20250318	101900	16257931	1938	1938	1938	1938	1
537	20250318	101800	16255993	1940	1940	1940	1940	0
538	20250318	101700	16255993	1940	1940	1940	1940	0
539	20250318	101600	16255993	1940	1940	1940	1940	2
540	20250318	101500	16252113	1938	1938	1938	1938	0
541	20250318	101400	16252113	1938	1938	1938	1938	0
542	20250318	101300	16252113	1938	1938	1938	1938	0
543	20250318	101200	16252113	1938	1938	1938	1938	0
544	20250318	101100	16252113	1938	1938	1938	1938	0
545	20250318	101000	16252113	1938	1938	1938	1938	0
546	20250318	100900	16252113	1938	1940	1940	1938	270
547	20250318	100800	15728843	1940	1940	1940	1940	0
548	20250318	100700	15728843	1940	1940	1940	1940	0
549	20250318	100600	15728843	1940	1940	1940	1940	0
550	20250318	100500	15728843	1940	1940	1940	1940	0
551	20250318	100400	15728843	1940	1940	1940	1940	0
552	20250318	100300	15728843	1940	1940	1940	1940	0
553	20250318	100200	15728843	1940	1940	1940	1940	0
554	20250318	100100	15728843	1940	1940	1940	1940	0
555	20250318	100000	15728843	1940	1940	1940	1940	0
556	20250318	095900	15728843	1940	1940	1940	1940	0
557	20250318	095800	15728843	1940	1940	1940	1940	0
558	20250318	095700	15728843	1940	1940	1940	1940	0
559	20250318	095600	15728843	1940	1940	1940	1940	25
560	20250318	095500	15680343	1940	1940	1940	1940	0
561	20250318	095400	15680343	1940	1940	1940	1940	0
562	20250318	095300	15680343	1940	1940	1940	1940	0
563	20250318	095200	15680343	1940	1940	1940	1940	0
564	20250318	095100	15680343	1940	1940	1940	1940	67
565	20250318	095000	15550363	1940	1940	1940	1940	0
566	20250318	094900	15550363	1940	1940	1940	1940	0
567	20250318	094800	15550363	1940	1940	1940	1940	0
568	20250318	094700	15550363	1940	1940	1940	1940	0
569	20250318	094600	15550363	1940	1940	1940	1940	0
570	20250318	094500	15550363	1940	1940	1940	1940	0
571	20250318	094400	15550363	1940	1940	1940	1940	0
572	20250318	094300	15550363	1940	1940	1940	1940	4979
573	20250318	094200	5891103	1940	1940	1940	1940	0
574	20250318	094100	5891103	1940	1940	1940	1940	0
575	20250318	094000	5891103	1940	1940	1940	1940	4
576	20250318	093900	5883343	1940	1940	1940	1940	0
577	20250318	093800	5883343	1940	1940	1940	1940	0
578	20250318	093700	5883343	1940	1940	1940	1940	0
579	20250318	093600	5883343	1940	1940	1940	1940	17
580	20250318	093500	5850363	1940	1940	1940	1940	0
581	20250318	093400	5850363	1940	1940	1940	1940	0
582	20250318	093300	5850363	1940	1947	1947	1940	500
583	20250318	093200	4880355	1959	1959	1959	1959	0
584	20250318	093100	4880355	1959	1959	1959	1959	0
585	20250318	093000	4880355	1959	1959	1959	1959	1
586	20250318	092900	4878396	1959	1959	1959	1959	0
587	20250318	092800	4878396	1959	1959	1959	1959	0
588	20250318	092700	4878396	1959	1959	1959	1959	0
589	20250318	092600	4878396	1959	1956	1959	1956	102
590	20250318	092500	4678581	1956	1954	1956	1954	1304
591	20250318	092400	2128711	1948	1954	1954	1948	107
592	20250318	092300	1919654	1954	1954	1954	1954	0
593	20250318	092200	1919654	1954	1954	1954	1954	0
594	20250318	092100	1919654	1954	1954	1954	1954	250
595	20250318	092000	1431154	1954	1954	1954	1954	50
596	20250318	091900	1333454	1954	1954	1954	1954	0
597	20250318	091800	1333454	1954	1954	1954	1954	0
598	20250318	091700	1333454	1954	1954	1954	1954	0
599	20250318	091600	1333454	1954	1954	1954	1954	4
600	20250318	091500	1325638	1954	1946	1955	1946	502
601	20250318	091400	346080	1946	1946	1946	1946	10
602	20250318	091300	326620	1946	1946	1946	1946	2
603	20250318	091200	322728	1928	1928	1928	1928	0
604	20250318	091100	322728	1928	1928	1928	1928	0
605	20250318	091000	322728	1928	1928	1928	1928	0
606	20250318	090900	322728	1928	1928	1928	1928	0
607	20250318	090800	322728	1928	1928	1928	1928	0
608	20250318	090700	322728	1928	1928	1928	1928	0
609	20250318	090600	322728	1928	1928	1928	1928	0
610	20250318	090500	322728	1928	1928	1928	1928	0
611	20250318	090400	322728	1928	1929	1929	1928	20
612	20250318	090300	284157	1949	1949	1949	1949	0
613	20250318	090200	284157	1949	1949	1949	1949	0
614	20250318	090100	284157	1949	1942	1949	1942	95
615	20250318	090000	99093	1943	1943	1943	1943	51