KissMeData/025440/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	190800	36524925	1937	1937	1937	1937	20
3	20240311	190700	36524925	1937	1937	1937	1937	0
4	20240311	190600	36524925	1937	1937	1937	1937	0
5	20240311	190500	36524925	1937	1937	1937	1937	0
6	20240311	190400	36524925	1937	1937	1937	1937	0
7	20240311	190300	36524925	1937	1937	1937	1937	0
8	20240311	190200	36524925	1937	1937	1937	1937	0
9	20240311	190100	36524925	1937	1937	1937	1937	0
10	20240311	190000	36524925	1937	1937	1937	1937	0
11	20240311	185900	36524925	1937	1937	1937	1937	0
12	20240311	185800	36524925	1937	1937	1937	1937	0
13	20240311	185700	36524925	1937	1937	1937	1937	0
14	20240311	185600	36524925	1937	1937	1937	1937	0
15	20240311	185500	36524925	1937	1937	1937	1937	0
16	20240311	185400	36524925	1937	1937	1937	1937	0
17	20240311	185300	36524925	1937	1937	1937	1937	0
18	20240311	185200	36524925	1937	1937	1937	1937	0
19	20240311	185100	36524925	1937	1937	1937	1937	0
20	20240311	185000	36524925	1937	1937	1937	1937	0
21	20240311	184900	36524925	1937	1937	1937	1937	0
22	20240311	184800	36524925	1937	1937	1937	1937	0
23	20240311	184700	36524925	1937	1937	1937	1937	0
24	20240311	184600	36524925	1937	1937	1937	1937	0
25	20240311	184500	36524925	1937	1937	1937	1937	0
26	20240311	184400	36524925	1937	1937	1937	1937	0
27	20240311	184300	36524925	1937	1937	1937	1937	0
28	20240311	184200	36524925	1937	1937	1937	1937	0
29	20240311	184100	36524925	1937	1937	1937	1937	0
30	20240311	184000	36524925	1937	1937	1937	1937	0
31	20240311	183900	36524925	1937	1937	1937	1937	0
32	20240311	183800	36524925	1937	1937	1937	1937	20
33	20240311	183700	36524925	1937	1937	1937	1937	0
34	20240311	183600	36524925	1937	1937	1937	1937	0
35	20240311	183500	36524925	1937	1937	1937	1937	0
36	20240311	183400	36524925	1937	1937	1937	1937	0
37	20240311	183300	36524925	1937	1937	1937	1937	0
38	20240311	183200	36524925	1937	1937	1937	1937	0
39	20240311	183100	36524925	1937	1937	1937	1937	0
40	20240311	183000	36524925	1937	1937	1937	1937	0
41	20240311	182900	36524925	1937	1937	1937	1937	0
42	20240311	182800	36524925	1937	1937	1937	1937	0
43	20240311	182700	36524925	1937	1937	1937	1937	0
44	20240311	182600	36524925	1937	1937	1937	1937	0
45	20240311	182500	36524925	1937	1937	1937	1937	0
46	20240311	182400	36524925	1937	1937	1937	1937	0
47	20240311	182300	36524925	1937	1937	1937	1937	0
48	20240311	182200	36524925	1937	1937	1937	1937	0
49	20240311	182100	36524925	1937	1937	1937	1937	0
50	20240311	182000	36524925	1937	1937	1937	1937	0
51	20240311	181900	36524925	1937	1937	1937	1937	0
52	20240311	181800	36524925	1937	1937	1937	1937	0
53	20240311	181700	36524925	1937	1937	1937	1937	0
54	20240311	181600	36524925	1937	1937	1937	1937	0
55	20240311	181500	36524925	1937	1937	1937	1937	0
56	20240311	181400	36524925	1937	1937	1937	1937	0
57	20240311	181300	36524925	1937	1937	1937	1937	0
58	20240311	181200	36524925	1937	1937	1937	1937	0
59	20240311	181100	36524925	1937	1937	1937	1937	0
60	20240311	181000	36524925	1937	1937	1937	1937	0
61	20240311	180900	36524925	1937	1937	1937	1937	0
62	20240311	180800	36524925	1937	1937	1937	1937	20
63	20240311	180700	36524925	1937	1937	1937	1937	0
64	20240311	180600	36524925	1937	1937	1937	1937	0
65	20240311	180500	36524925	1937	1937	1937	1937	0
66	20240311	180400	36524925	1937	1937	1937	1937	0
67	20240311	180300	36524925	1937	1937	1937	1937	0
68	20240311	180200	36524925	1937	1937	1937	1937	0
69	20240311	180100	36524925	1937	1937	1937	1937	0
70	20240311	180000	36524925	1937	1937	1937	1937	0
71	20240311	175900	36524925	1937	1937	1937	1937	0
72	20240311	175800	36524925	1937	1937	1937	1937	0
73	20240311	175700	36524925	1937	1937	1937	1937	0
74	20240311	175600	36524925	1937	1937	1937	1937	0
75	20240311	175500	36524925	1937	1937	1937	1937	0
76	20240311	175400	36524925	1937	1937	1937	1937	0
77	20240311	175300	36524925	1937	1937	1937	1937	0
78	20240311	175200	36524925	1937	1937	1937	1937	0
79	20240311	175100	36524925	1937	1937	1937	1937	0
80	20240311	175000	36524925	1937	1937	1937	1937	0
81	20240311	174900	36524925	1937	1937	1937	1937	0
82	20240311	174800	36524925	1937	1937	1937	1937	0
83	20240311	174700	36524925	1937	1937	1937	1937	0
84	20240311	174600	36524925	1937	1937	1937	1937	0
85	20240311	174500	36524925	1937	1937	1937	1937	0
86	20240311	174400	36524925	1937	1937	1937	1937	0
87	20240311	174300	36524925	1937	1937	1937	1937	0
88	20240311	174200	36524925	1937	1937	1937	1937	0
89	20240311	174100	36524925	1937	1937	1937	1937	0
90	20240311	174000	36524925	1937	1937	1937	1937	0
91	20240311	173900	36524925	1937	1937	1937	1937	0
92	20240311	173800	36524925	1937	1937	1937	1937	20
93	20240311	173700	36524925	1937	1937	1937	1937	0
94	20240311	173600	36524925	1937	1937	1937	1937	0
95	20240311	173500	36524925	1937	1937	1937	1937	0
96	20240311	173400	36524925	1937	1937	1937	1937	0
97	20240311	173300	36524925	1937	1937	1937	1937	0
98	20240311	173200	36524925	1937	1937	1937	1937	0
99	20240311	173100	36524925	1937	1937	1937	1937	0
100	20240311	173000	36524925	1937	1937	1937	1937	0
101	20240311	172900	36524925	1937	1937	1937	1937	0
102	20240311	172800	36524925	1937	1937	1937	1937	0
103	20240311	172700	36524925	1937	1937	1937	1937	0
104	20240311	172600	36524925	1937	1937	1937	1937	0
105	20240311	172500	36524925	1937	1937	1937	1937	0
106	20240311	172400	36524925	1937	1937	1937	1937	0
107	20240311	172300	36524925	1937	1937	1937	1937	0
108	20240311	172200	36524925	1937	1937	1937	1937	0
109	20240311	172100	36524925	1937	1937	1937	1937	0
110	20240311	172000	36524925	1937	1937	1937	1937	0
111	20240311	171900	36524925	1937	1937	1937	1937	0
112	20240311	171800	36524925	1937	1937	1937	1937	0
113	20240311	171700	36524925	1937	1937	1937	1937	0
114	20240311	171600	36524925	1937	1937	1937	1937	0
115	20240311	171500	36524925	1937	1937	1937	1937	0
116	20240311	171400	36524925	1937	1937	1937	1937	0
117	20240311	171300	36524925	1937	1937	1937	1937	0
118	20240311	171200	36524925	1937	1937	1937	1937	0
119	20240311	171100	36524925	1937	1937	1937	1937	0
120	20240311	171000	36524925	1937	1937	1937	1937	0
121	20240311	170900	36524925	1937	1937	1937	1937	0
122	20240311	170800	36524925	1937	1937	1937	1937	20
123	20240311	170700	36524925	1937	1937	1937	1937	0
124	20240311	170600	36524925	1937	1937	1937	1937	0
125	20240311	170500	36524925	1937	1937	1937	1937	0
126	20240311	170400	36524925	1937	1937	1937	1937	0
127	20240311	170300	36524925	1937	1937	1937	1937	0
128	20240311	170200	36524925	1937	1937	1937	1937	0
129	20240311	170100	36524925	1937	1937	1937	1937	0
130	20240311	170000	36524925	1937	1937	1937	1937	0
131	20240311	165900	36524925	1937	1937	1937	1937	0
132	20240311	165800	36524925	1937	1937	1937	1937	0
133	20240311	165700	36524925	1937	1937	1937	1937	0
134	20240311	165600	36524925	1937	1937	1937	1937	0
135	20240311	165500	36524925	1937	1937	1937	1937	0
136	20240311	165400	36524925	1937	1937	1937	1937	0
137	20240311	165300	36524925	1937	1937	1937	1937	0
138	20240311	165200	36524925	1937	1937	1937	1937	0
139	20240311	165100	36524925	1937	1937	1937	1937	0
140	20240311	165000	36524925	1937	1937	1937	1937	0
141	20240311	164900	36524925	1937	1937	1937	1937	0
142	20240311	164800	36524925	1937	1937	1937	1937	0
143	20240311	164700	36524925	1937	1937	1937	1937	0
144	20240311	164600	36524925	1937	1937	1937	1937	0
145	20240311	164500	36524925	1937	1937	1937	1937	0
146	20240311	164400	36524925	1937	1937	1937	1937	0
147	20240311	164300	36524925	1937	1937	1937	1937	0
148	20240311	164200	36524925	1937	1937	1937	1937	0
149	20240311	164100	36524925	1937	1937	1937	1937	0
150	20240311	164000	36524925	1937	1937	1937	1937	0
151	20240311	163900	36524925	1937	1937	1937	1937	0
152	20240311	163800	36524925	1937	1937	1937	1937	20
153	20240311	163700	36524925	1937	1937	1937	1937	0
154	20240311	163600	36524925	1937	1937	1937	1937	0
155	20240311	163500	36524925	1937	1937	1937	1937	0
156	20240311	163400	36524925	1937	1937	1937	1937	0
157	20240311	163300	36524925	1937	1937	1937	1937	0
158	20240311	163200	36524925	1937	1937	1937	1937	0
159	20240311	163100	36524925	1937	1937	1937	1937	0
160	20240311	163000	36524925	1937	1937	1937	1937	0
161	20240311	162900	36524925	1937	1937	1937	1937	0
162	20240311	162800	36524925	1937	1937	1937	1937	0
163	20240311	162700	36524925	1937	1937	1937	1937	0
164	20240311	162600	36524925	1937	1937	1937	1937	0
165	20240311	162500	36524925	1937	1937	1937	1937	0
166	20240311	162400	36524925	1937	1937	1937	1937	0
167	20240311	162300	36524925	1937	1937	1937	1937	0
168	20240311	162200	36524925	1937	1937	1937	1937	0
169	20240311	162100	36524925	1937	1937	1937	1937	0
170	20240311	162000	36524925	1937	1937	1937	1937	0
171	20240311	161900	36524925	1937	1937	1937	1937	0
172	20240311	161800	36524925	1937	1937	1937	1937	0
173	20240311	161700	36524925	1937	1937	1937	1937	0
174	20240311	161600	36524925	1937	1937	1937	1937	0
175	20240311	161500	36524925	1937	1937	1937	1937	0
176	20240311	161400	36524925	1937	1937	1937	1937	0
177	20240311	161300	36524925	1937	1937	1937	1937	0
178	20240311	161200	36524925	1937	1937	1937	1937	0
179	20240311	161100	36524925	1937	1937	1937	1937	0
180	20240311	161000	36524925	1937	1937	1937	1937	0
181	20240311	160900	36524925	1937	1937	1937	1937	0
182	20240311	160800	36524925	1937	1937	1937	1937	20
183	20240311	160700	36524925	1937	1937	1937	1937	0
184	20240311	160600	36524925	1937	1937	1937	1937	0
185	20240311	160500	36524925	1937	1937	1937	1937	0
186	20240311	160400	36524925	1937	1937	1937	1937	0
187	20240311	160300	36524925	1937	1937	1937	1937	0
188	20240311	160200	36524925	1937	1937	1937	1937	0
189	20240311	160100	36524925	1937	1937	1937	1937	0
190	20240311	160000	36524925	1937	1937	1937	1937	0
191	20240311	155900	36524925	1937	1937	1937	1937	0
192	20240311	155800	36524925	1937	1937	1937	1937	0
193	20240311	155700	36524925	1937	1937	1937	1937	0
194	20240311	155600	36524925	1937	1937	1937	1937	0
195	20240311	155500	36524925	1937	1937	1937	1937	0
196	20240311	155400	36524925	1937	1937	1937	1937	0
197	20240311	155300	36524925	1937	1937	1937	1937	0
198	20240311	155200	36524925	1937	1937	1937	1937	0
199	20240311	155100	36524925	1937	1937	1937	1937	0
200	20240311	155000	36524925	1937	1937	1937	1937	0
201	20240311	154900	36524925	1937	1937	1937	1937	0
202	20240311	154800	36524925	1937	1937	1937	1937	0
203	20240311	154700	36524925	1937	1937	1937	1937	0
204	20240311	154600	36524925	1937	1937	1937	1937	0
205	20240311	154500	36524925	1937	1937	1937	1937	0
206	20240311	154400	36524925	1937	1937	1937	1937	0
207	20240311	154300	36524925	1937	1937	1937	1937	0
208	20240311	154200	36524925	1937	1937	1937	1937	0
209	20240311	154100	36524925	1937	1937	1937	1937	0
210	20240311	154000	36524925	1937	1937	1937	1937	0
211	20240311	153900	36524925	1937	1937	1937	1937	0
212	20240311	153800	36524925	1937	1937	1937	1937	20
213	20240311	153700	36524925	1937	1937	1937	1937	0
214	20240311	153600	36524925	1937	1937	1937	1937	0
215	20240311	153500	36524925	1937	1937	1937	1937	0
216	20240311	153400	36524925	1937	1937	1937	1937	0
217	20240311	153300	36524925	1937	1937	1937	1937	0
218	20240311	153200	36524925	1937	1937	1937	1937	0
219	20240311	153100	36524925	1937	1937	1937	1937	0
220	20240311	153000	36524925	1937	1937	1937	1937	20
221	20240311	152900	36486185	1931	1931	1931	1931	0
222	20240311	152800	36486185	1931	1931	1931	1931	0
223	20240311	152700	36486185	1931	1931	1931	1931	0
224	20240311	152600	36486185	1931	1931	1931	1931	0
225	20240311	152500	36486185	1931	1931	1931	1931	0
226	20240311	152400	36486185	1931	1931	1931	1931	0
227	20240311	152300	36486185	1931	1931	1931	1931	0
228	20240311	152200	36486185	1931	1931	1931	1931	0
229	20240311	152100	36486185	1931	1931	1931	1931	0
230	20240311	152000	36486185	1931	1931	1931	1931	0
231	20240311	151900	36486185	1931	1931	1931	1931	0
232	20240311	151800	36486185	1931	1931	1931	1931	0
233	20240311	151700	36486185	1931	1931	1931	1931	46
234	20240311	151600	36397359	1931	1931	1931	1931	0
235	20240311	151500	36397359	1931	1931	1931	1931	0
236	20240311	151400	36397359	1931	1931	1931	1931	0
237	20240311	151300	36397359	1931	1931	1931	1931	0
238	20240311	151200	36397359	1931	1931	1931	1931	0
239	20240311	151100	36397359	1931	1931	1931	1931	0
240	20240311	151000	36397359	1931	1931	1931	1931	25
241	20240311	150900	36349084	1937	1937	1937	1937	0
242	20240311	150800	36349084	1937	1937	1937	1937	0
243	20240311	150700	36349084	1937	1937	1937	1937	0
244	20240311	150600	36349084	1937	1937	1937	1937	0
245	20240311	150500	36349084	1937	1937	1937	1937	5
246	20240311	150400	36339399	1934	1934	1934	1934	1
247	20240311	150300	36337465	1931	1931	1931	1931	0
248	20240311	150200	36337465	1931	1932	1932	1931	463
249	20240311	150100	35443019	1932	1932	1932	1932	0
250	20240311	150000	35443019	1932	1932	1932	1932	0
251	20240311	145900	35443019	1932	1932	1932	1932	2
252	20240311	145800	35439155	1932	1932	1932	1932	0
253	20240311	145700	35439155	1932	1932	1932	1932	0
254	20240311	145600	35439155	1932	1932	1932	1932	2
255	20240311	145500	35435291	1932	1932	1932	1932	0
256	20240311	145400	35435291	1932	1932	1932	1932	2
257	20240311	145300	35431427	1932	1932	1932	1932	67
258	20240311	145200	35301983	1932	1932	1932	1932	0
259	20240311	145100	35301983	1932	1932	1932	1932	0
260	20240311	145000	35301983	1932	1932	1932	1932	2
261	20240311	144900	35298119	1932	1932	1932	1932	0
262	20240311	144800	35298119	1932	1932	1932	1932	0
263	20240311	144700	35298119	1932	1932	1932	1932	0
264	20240311	144600	35298119	1932	1932	1932	1932	0
265	20240311	144500	35298119	1932	1932	1932	1932	0
266	20240311	144400	35298119	1932	1932	1932	1932	0
267	20240311	144300	35298119	1932	1932	1932	1932	0
268	20240311	144200	35298119	1932	1932	1932	1932	0
269	20240311	144100	35298119	1932	1932	1932	1932	0
270	20240311	144000	35298119	1932	1932	1932	1932	0
271	20240311	143900	35298119	1932	1932	1932	1932	0
272	20240311	143800	35298119	1932	1932	1932	1932	0
273	20240311	143700	35298119	1932	1932	1932	1932	0
274	20240311	143600	35298119	1932	1932	1932	1932	0
275	20240311	143500	35298119	1932	1933	1933	1932	45
276	20240311	143400	35211159	1932	1932	1932	1932	0
277	20240311	143300	35211159	1932	1932	1932	1932	0
278	20240311	143200	35211159	1932	1932	1932	1932	1
279	20240311	143100	35209227	1934	1934	1934	1934	0
280	20240311	143000	35209227	1934	1934	1934	1934	0
281	20240311	142900	35209227	1934	1934	1934	1934	1000
282	20240311	142800	33275227	1934	1934	1934	1934	0
283	20240311	142700	33275227	1934	1934	1934	1934	0
284	20240311	142600	33275227	1934	1934	1934	1934	100
285	20240311	142500	33081827	1934	1934	1934	1934	97
286	20240311	142400	32894229	1934	1934	1934	1934	0
287	20240311	142300	32894229	1934	1934	1934	1934	20
288	20240311	142200	32855549	1935	1935	1935	1935	0
289	20240311	142100	32855549	1935	1935	1935	1935	0
290	20240311	142000	32855549	1935	1935	1935	1935	28
291	20240311	141900	32801369	1935	1935	1935	1935	0
292	20240311	141800	32801369	1935	1935	1935	1935	0
293	20240311	141700	32801369	1935	1936	1936	1935	1982
294	20240311	141600	28965893	1937	1937	1937	1937	0
295	20240311	141500	28965893	1937	1937	1937	1937	1
296	20240311	141400	28963956	1937	1937	1937	1937	0
297	20240311	141300	28963956	1937	1937	1937	1937	0
298	20240311	141200	28963956	1937	1937	1937	1937	0
299	20240311	141100	28963956	1937	1937	1937	1937	0
300	20240311	141000	28963956	1937	1937	1937	1937	0
301	20240311	140900	28963956	1937	1937	1937	1937	0
302	20240311	140800	28963956	1937	1937	1937	1937	0
303	20240311	140700	28963956	1937	1936	1937	1936	55
304	20240311	140600	28857475	1935	1935	1935	1935	0
305	20240311	140500	28857475	1935	1935	1935	1935	0
306	20240311	140400	28857475	1935	1935	1935	1935	0
307	20240311	140300	28857475	1935	1935	1935	1935	0
308	20240311	140200	28857475	1935	1935	1935	1935	0
309	20240311	140100	28857475	1935	1935	1935	1935	0
310	20240311	140000	28857475	1935	1935	1935	1935	0
311	20240311	135900	28857475	1935	1935	1935	1935	155
312	20240311	135800	28557550	1936	1936	1936	1936	0
313	20240311	135700	28557550	1936	1936	1936	1936	0
314	20240311	135600	28557550	1936	1936	1936	1936	0
315	20240311	135500	28557550	1936	1936	1936	1936	0
316	20240311	135400	28557550	1936	1936	1936	1936	0
317	20240311	135300	28557550	1936	1936	1936	1936	0
318	20240311	135200	28557550	1936	1936	1936	1936	20
319	20240311	135100	28518830	1936	1936	1936	1936	0
320	20240311	135000	28518830	1936	1936	1936	1936	0
321	20240311	134900	28518830	1936	1936	1936	1936	1
322	20240311	134800	28516894	1935	1935	1935	1935	0
323	20240311	134700	28516894	1935	1935	1935	1935	0
324	20240311	134600	28516894	1935	1935	1935	1935	278
325	20240311	134500	27978964	1935	1935	1935	1935	3
326	20240311	134400	27973159	1936	1936	1936	1936	0
327	20240311	134300	27973159	1936	1936	1936	1936	0
328	20240311	134200	27973159	1936	1936	1936	1936	0
329	20240311	134100	27973159	1936	1936	1936	1936	0
330	20240311	134000	27973159	1936	1934	1936	1934	97
331	20240311	133900	27785425	1934	1934	1934	1934	0
332	20240311	133800	27785425	1934	1934	1934	1934	0
333	20240311	133700	27785425	1934	1934	1934	1934	0
334	20240311	133600	27785425	1934	1934	1934	1934	0
335	20240311	133500	27785425	1934	1934	1934	1934	0
336	20240311	133400	27785425	1934	1934	1934	1934	0
337	20240311	133300	27785425	1934	1934	1934	1934	10
338	20240311	133200	27766085	1934	1934	1934	1934	3
339	20240311	133100	27760283	1934	1934	1934	1934	0
340	20240311	133000	27760283	1934	1934	1934	1934	0
341	20240311	132900	27760283	1934	1934	1934	1934	2
342	20240311	132800	27756415	1935	1936	1936	1935	1782
343	20240311	132700	24306513	1937	1937	1937	1937	0
344	20240311	132600	24306513	1937	1937	1937	1937	0
345	20240311	132500	24306513	1937	1937	1937	1937	51
346	20240311	132400	24207726	1936	1936	1936	1936	0
347	20240311	132300	24207726	1936	1936	1936	1936	0
348	20240311	132200	24207726	1936	1936	1936	1936	0
349	20240311	132100	24207726	1936	1936	1936	1936	0
350	20240311	132000	24207726	1936	1936	1936	1936	0
351	20240311	131900	24207726	1936	1936	1936	1936	0
352	20240311	131800	24207726	1936	1936	1936	1936	0
353	20240311	131700	24207726	1936	1936	1936	1936	0
354	20240311	131600	24207726	1936	1936	1936	1936	0
355	20240311	131500	24207726	1936	1936	1936	1936	0
356	20240311	131400	24207726	1936	1936	1936	1936	0
357	20240311	131300	24207726	1936	1936	1936	1936	0
358	20240311	131200	24207726	1936	1936	1936	1936	0
359	20240311	131100	24207726	1936	1936	1936	1936	0
360	20240311	131000	24207726	1936	1936	1936	1936	611
361	20240311	130900	23024830	1937	1937	1937	1937	0
362	20240311	130800	23024830	1937	1937	1937	1937	0
363	20240311	130700	23024830	1937	1937	1937	1937	0
364	20240311	130600	23024830	1937	1937	1937	1937	0
365	20240311	130500	23024830	1937	1937	1937	1937	0
366	20240311	130400	23024830	1937	1937	1937	1937	0
367	20240311	130300	23024830	1937	1937	1937	1937	0
368	20240311	130200	23024830	1937	1937	1937	1937	0
369	20240311	130100	23024830	1937	1937	1937	1937	0
370	20240311	130000	23024830	1937	1937	1937	1937	0
371	20240311	125900	23024830	1937	1937	1937	1937	0
372	20240311	125800	23024830	1937	1937	1937	1937	0
373	20240311	125700	23024830	1937	1937	1937	1937	0
374	20240311	125600	23024830	1937	1937	1937	1937	0
375	20240311	125500	23024830	1937	1937	1937	1937	98
376	20240311	125400	22835004	1936	1936	1936	1936	27
377	20240311	125300	22782732	1937	1937	1937	1937	0
378	20240311	125200	22782732	1937	1937	1937	1937	0
379	20240311	125100	22782732	1937	1937	1937	1937	0
380	20240311	125000	22782732	1937	1937	1937	1937	0
381	20240311	124900	22782732	1937	1937	1937	1937	0
382	20240311	124800	22782732	1937	1937	1937	1937	0
383	20240311	124700	22782732	1937	1937	1937	1937	0
384	20240311	124600	22782732	1937	1937	1937	1937	0
385	20240311	124500	22782732	1937	1937	1937	1937	0
386	20240311	124400	22782732	1937	1937	1937	1937	0
387	20240311	124300	22782732	1937	1937	1937	1937	0
388	20240311	124200	22782732	1937	1937	1937	1937	0
389	20240311	124100	22782732	1937	1937	1937	1937	0
390	20240311	124000	22782732	1937	1937	1937	1937	0
391	20240311	123900	22782732	1937	1937	1937	1937	0
392	20240311	123800	22782732	1937	1937	1937	1937	0
393	20240311	123700	22782732	1937	1937	1937	1937	0
394	20240311	123600	22782732	1937	1937	1937	1937	0
395	20240311	123500	22782732	1937	1937	1937	1937	0
396	20240311	123400	22782732	1937	1937	1937	1937	0
397	20240311	123300	22782732	1937	1937	1937	1937	0
398	20240311	123200	22782732	1937	1937	1937	1937	0
399	20240311	123100	22782732	1937	1937	1937	1937	0
400	20240311	123000	22782732	1937	1937	1937	1937	199
401	20240311	122900	22397269	1937	1937	1937	1937	0
402	20240311	122800	22397269	1937	1937	1937	1937	0
403	20240311	122700	22397269	1937	1937	1937	1937	0
404	20240311	122600	22397269	1937	1937	1937	1937	0
405	20240311	122500	22397269	1937	1937	1937	1937	0
406	20240311	122400	22397269	1937	1937	1937	1937	10
407	20240311	122300	22377899	1937	1937	1937	1937	0
408	20240311	122200	22377899	1937	1937	1937	1937	0
409	20240311	122100	22377899	1937	1937	1937	1937	0
410	20240311	122000	22377899	1937	1937	1937	1937	1
411	20240311	121900	22375962	1937	1937	1937	1937	0
412	20240311	121800	22375962	1937	1937	1937	1937	0
413	20240311	121700	22375962	1937	1937	1937	1937	0
414	20240311	121600	22375962	1937	1937	1937	1937	0
415	20240311	121500	22375962	1937	1937	1937	1937	0
416	20240311	121400	22375962	1937	1937	1937	1937	10
417	20240311	121300	22356592	1937	1937	1937	1937	0
418	20240311	121200	22356592	1937	1937	1937	1937	0
419	20240311	121100	22356592	1937	1937	1937	1937	0
420	20240311	121000	22356592	1937	1937	1937	1937	98
421	20240311	120900	22166766	1936	1936	1936	1936	2
422	20240311	120800	22162894	1936	1936	1936	1936	0
423	20240311	120700	22162894	1936	1936	1936	1936	0
424	20240311	120600	22162894	1936	1936	1936	1936	2
425	20240311	120500	22159022	1936	1936	1936	1936	0
426	20240311	120400	22159022	1936	1936	1936	1936	0
427	20240311	120300	22159022	1936	1936	1936	1936	2
428	20240311	120200	22155150	1936	1936	1936	1936	0
429	20240311	120100	22155150	1936	1936	1936	1936	0
430	20240311	120000	22155150	1936	1936	1936	1936	2
431	20240311	115900	22151278	1936	1936	1936	1936	0
432	20240311	115800	22151278	1936	1936	1936	1936	0
433	20240311	115700	22151278	1936	1936	1936	1936	2
434	20240311	115600	22147406	1936	1936	1936	1936	2
435	20240311	115500	22143534	1936	1936	1936	1936	2
436	20240311	115400	22139662	1936	1936	1936	1936	276
437	20240311	115300	21605326	1936	1936	1936	1936	0
438	20240311	115200	21605326	1936	1936	1936	1936	0
439	20240311	115100	21605326	1936	1936	1936	1936	0
440	20240311	115000	21605326	1936	1936	1936	1936	0
441	20240311	114900	21605326	1936	1936	1936	1936	221
442	20240311	114800	21177470	1937	1937	1937	1937	0
443	20240311	114700	21177470	1937	1937	1937	1937	0
444	20240311	114600	21177470	1937	1937	1937	1937	0
445	20240311	114500	21177470	1937	1937	1937	1937	0
446	20240311	114400	21177470	1937	1937	1937	1937	0
447	20240311	114300	21177470	1937	1937	1937	1937	0
448	20240311	114200	21177470	1937	1937	1937	1937	0
449	20240311	114100	21177470	1937	1937	1937	1937	0
450	20240311	114000	21177470	1937	1937	1937	1937	0
451	20240311	113900	21177470	1937	1937	1937	1937	0
452	20240311	113800	21177470	1937	1937	1937	1937	0
453	20240311	113700	21177470	1937	1937	1937	1937	0
454	20240311	113600	21177470	1937	1937	1937	1937	0
455	20240311	113500	21177470	1937	1937	1937	1937	0
456	20240311	113400	21177470	1937	1937	1937	1937	0
457	20240311	113300	21177470	1937	1937	1937	1937	10
458	20240311	113200	21158100	1937	1937	1937	1937	0
459	20240311	113100	21158100	1937	1937	1937	1937	0
460	20240311	113000	21158100	1937	1937	1937	1937	11
461	20240311	112900	21136793	1937	1937	1937	1937	0
462	20240311	112800	21136793	1937	1937	1937	1937	21
463	20240311	112700	21096116	1937	1937	1937	1937	4
464	20240311	112600	21088368	1942	1942	1942	1942	0
465	20240311	112500	21088368	1942	1941	1942	1941	98
466	20240311	112400	20898117	1942	1942	1942	1942	0
467	20240311	112300	20898117	1942	1942	1942	1942	0
468	20240311	112200	20898117	1942	1942	1942	1942	0
469	20240311	112100	20898117	1942	1942	1942	1942	0
470	20240311	112000	20898117	1942	1942	1942	1942	0
471	20240311	111900	20898117	1942	1942	1942	1942	0
472	20240311	111800	20898117	1942	1942	1942	1942	0
473	20240311	111700	20898117	1942	1941	1942	1941	500
474	20240311	111600	19927167	1946	1946	1946	1946	0
475	20240311	111500	19927167	1946	1946	1946	1946	0
476	20240311	111400	19927167	1946	1946	1946	1946	0
477	20240311	111300	19927167	1946	1946	1946	1946	0
478	20240311	111200	19927167	1946	1946	1946	1946	0
479	20240311	111100	19927167	1946	1946	1946	1946	0
480	20240311	111000	19927167	1946	1946	1946	1946	0
481	20240311	110900	19927167	1946	1946	1946	1946	0
482	20240311	110800	19927167	1946	1946	1946	1946	0
483	20240311	110700	19927167	1946	1946	1946	1946	0
484	20240311	110600	19927167	1946	1946	1946	1946	43
485	20240311	110500	19843489	1946	1946	1946	1946	0
486	20240311	110400	19843489	1946	1946	1946	1946	1
487	20240311	110300	19841543	1936	1936	1936	1936	0
488	20240311	110200	19841543	1936	1936	1936	1936	0
489	20240311	110100	19841543	1936	1937	1937	1936	94
490	20240311	110000	19659557	1940	1940	1940	1940	0
491	20240311	105900	19659557	1940	1940	1940	1940	0
492	20240311	105800	19659557	1940	1940	1940	1940	0
493	20240311	105700	19659557	1940	1940	1940	1940	81
494	20240311	105600	19502417	1950	1950	1950	1950	0
495	20240311	105500	19502417	1950	1950	1950	1950	0
496	20240311	105400	19502417	1950	1950	1950	1950	0
497	20240311	105300	19502417	1950	1950	1950	1950	0
498	20240311	105200	19502417	1950	1950	1950	1950	0
499	20240311	105100	19502417	1950	1950	1950	1950	0
500	20240311	105000	19502417	1950	1950	1950	1950	0
501	20240311	104900	19502417	1950	1950	1950	1950	0
502	20240311	104800	19502417	1950	1950	1950	1950	594
503	20240311	104700	18344117	1950	1950	1950	1950	0
504	20240311	104600	18344117	1950	1950	1950	1950	3
505	20240311	104500	18338267	1950	1950	1950	1950	0
506	20240311	104400	18338267	1950	1950	1950	1950	0
507	20240311	104300	18338267	1950	1950	1950	1950	3
508	20240311	104200	18332417	1951	1951	1951	1951	0
509	20240311	104100	18332417	1951	1951	1951	1951	0
510	20240311	104000	18332417	1951	1951	1951	1951	1
511	20240311	103900	18330466	1951	1951	1951	1951	0
512	20240311	103800	18330466	1951	1951	1951	1951	0
513	20240311	103700	18330466	1951	1951	1951	1951	0
514	20240311	103600	18330466	1951	1951	1951	1951	0
515	20240311	103500	18330466	1951	1951	1951	1951	2
516	20240311	103400	18326564	1951	1951	1951	1951	0
517	20240311	103300	18326564	1951	1951	1951	1951	0
518	20240311	103200	18326564	1951	1951	1951	1951	0
519	20240311	103100	18326564	1951	1951	1951	1951	0
520	20240311	103000	18326564	1951	1951	1951	1951	0
521	20240311	102900	18326564	1951	1951	1951	1951	0
522	20240311	102800	18326564	1951	1951	1951	1951	10
523	20240311	102700	18307054	1951	1951	1951	1951	0
524	20240311	102600	18307054	1951	1951	1951	1951	0
525	20240311	102500	18307054	1951	1951	1951	1951	0
526	20240311	102400	18307054	1951	1951	1951	1951	0
527	20240311	102300	18307054	1951	1951	1951	1951	0
528	20240311	102200	18307054	1951	1951	1951	1951	0
529	20240311	102100	18307054	1951	1951	1951	1951	0
530	20240311	102000	18307054	1951	1951	1951	1951	0
531	20240311	101900	18307054	1951	1951	1951	1951	63
532	20240311	101800	18184141	1950	1950	1950	1950	1000
533	20240311	101700	16234141	1952	1952	1952	1952	0
534	20240311	101600	16234141	1952	1952	1952	1952	0
535	20240311	101500	16234141	1952	1952	1952	1952	0
536	20240311	101400	16234141	1952	1952	1952	1952	3
537	20240311	101300	16228285	1952	1952	1952	1952	0
538	20240311	101200	16228285	1952	1952	1952	1952	0
539	20240311	101100	16228285	1952	1952	1952	1952	0
540	20240311	101000	16228285	1952	1952	1952	1952	0
541	20240311	100900	16228285	1952	1952	1952	1952	0
542	20240311	100800	16228285	1952	1952	1952	1952	0
543	20240311	100700	16228285	1952	1952	1952	1952	200
544	20240311	100600	15837885	1952	1952	1952	1952	5
545	20240311	100500	15828125	1952	1952	1952	1952	0
546	20240311	100400	15828125	1952	1952	1952	1952	6
547	20240311	100300	15816413	1950	1950	1950	1950	0
548	20240311	100200	15816413	1950	1950	1950	1950	0
549	20240311	100100	15816413	1950	1950	1950	1950	0
550	20240311	100000	15816413	1950	1950	1950	1950	0
551	20240311	095900	15816413	1950	1950	1950	1950	0
552	20240311	095800	15816413	1950	1951	1951	1950	1102
553	20240311	095700	13667218	1951	1951	1951	1951	5
554	20240311	095600	13657463	1952	1952	1952	1952	0
555	20240311	095500	13657463	1952	1952	1952	1952	0
556	20240311	095400	13657463	1952	1952	1952	1952	0
557	20240311	095300	13657463	1952	1952	1952	1952	0
558	20240311	095200	13657463	1952	1952	1952	1952	0
559	20240311	095100	13657463	1952	1952	1952	1952	1
560	20240311	095000	13655511	1952	1952	1952	1952	1
561	20240311	094900	13653559	1952	1952	1952	1952	0
562	20240311	094800	13653559	1952	1952	1952	1952	0
563	20240311	094700	13653559	1952	1952	1952	1952	2
564	20240311	094600	13649655	1952	1952	1952	1952	0
565	20240311	094500	13649655	1952	1952	1952	1952	4
566	20240311	094400	13641847	1952	1952	1952	1952	3
567	20240311	094300	13635991	1952	1952	1952	1952	0
568	20240311	094200	13635991	1952	1952	1952	1952	0
569	20240311	094100	13635991	1952	1952	1952	1952	0
570	20240311	094000	13635991	1952	1952	1952	1952	250
571	20240311	093900	13147991	1952	1952	1952	1952	0
572	20240311	093800	13147991	1952	1951	1952	1951	150
573	20240311	093700	12855240	1950	1950	1950	1950	10
574	20240311	093600	12835740	1950	1950	1950	1950	0
575	20240311	093500	12835740	1950	1950	1950	1950	49
576	20240311	093400	12740190	1950	1950	1950	1950	10
577	20240311	093300	12720690	1950	1950	1950	1950	28
578	20240311	093200	12666090	1951	1951	1951	1951	0
579	20240311	093100	12666090	1951	1951	1951	1951	1393
580	20240311	093000	9948347	1951	1951	1951	1951	30
581	20240311	092900	9889817	1952	1952	1952	1952	1
582	20240311	092800	9887865	1952	1952	1952	1952	0
583	20240311	092700	9887865	1952	1952	1952	1952	0
584	20240311	092600	9887865	1952	1952	1952	1952	0
585	20240311	092500	9887865	1952	1952	1952	1952	0
586	20240311	092400	9887865	1952	1952	1952	1952	0
587	20240311	092300	9887865	1952	1952	1952	1952	0
588	20240311	092200	9887865	1952	1952	1952	1952	0
589	20240311	092100	9887865	1952	1952	1952	1952	0
590	20240311	092000	9887865	1952	1952	1952	1952	0
591	20240311	091900	9887865	1952	1952	1952	1952	7
592	20240311	091800	9874201	1952	1952	1952	1952	1
593	20240311	091700	9872249	1952	1952	1952	1952	0
594	20240311	091600	9872249	1952	1953	1953	1952	4000
595	20240311	091500	2063969	1952	1952	1952	1952	0
596	20240311	091400	2063969	1952	1952	1952	1952	0
597	20240311	091300	2063969	1952	1952	1952	1952	0
598	20240311	091200	2063969	1952	1999	1999	1952	267
599	20240311	091100	1542623	2000	1966	2000	1966	100
600	20240311	091000	1344153	1950	1950	1950	1950	0
601	20240311	090900	1344153	1950	1950	1950	1950	0
602	20240311	090800	1344153	1950	1950	1950	1950	0
603	20240311	090700	1344153	1950	1950	1950	1950	213
604	20240311	090600	928803	1950	1950	1950	1950	0
605	20240311	090500	928803	1950	1950	1950	1950	119
606	20240311	090400	696753	1950	1950	1950	1950	1
607	20240311	090300	694803	1974	1974	1974	1974	0
608	20240311	090200	694803	1974	1959	1974	1959	202
609	20240311	090100	298860	1950	1950	1950	1950	2
610	20240311	090000	294960	1950	1960	1960	1950	151