KissMeData/058110/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	194100	60492207	1921	1921	1921	1921	1535
3	20250310	194000	60492207	1921	1921	1921	1921	0
4	20250310	193900	60492207	1921	1921	1921	1921	0
5	20250310	193800	60492207	1921	1921	1921	1921	0
6	20250310	193700	60492207	1921	1921	1921	1921	0
7	20250310	193600	60492207	1921	1921	1921	1921	0
8	20250310	193500	60492207	1921	1921	1921	1921	0
9	20250310	193400	60492207	1921	1921	1921	1921	0
10	20250310	193300	60492207	1921	1921	1921	1921	0
11	20250310	193200	60492207	1921	1921	1921	1921	0
12	20250310	193100	60492207	1921	1921	1921	1921	0
13	20250310	193000	60492207	1921	1921	1921	1921	0
14	20250310	192900	60492207	1921	1921	1921	1921	0
15	20250310	192800	60492207	1921	1921	1921	1921	0
16	20250310	192700	60492207	1921	1921	1921	1921	0
17	20250310	192600	60492207	1921	1921	1921	1921	0
18	20250310	192500	60492207	1921	1921	1921	1921	0
19	20250310	192400	60492207	1921	1921	1921	1921	0
20	20250310	192300	60492207	1921	1921	1921	1921	0
21	20250310	192200	60492207	1921	1921	1921	1921	0
22	20250310	192100	60492207	1921	1921	1921	1921	0
23	20250310	192000	60492207	1921	1921	1921	1921	0
24	20250310	191900	60492207	1921	1921	1921	1921	0
25	20250310	191800	60492207	1921	1921	1921	1921	0
26	20250310	191700	60492207	1921	1921	1921	1921	0
27	20250310	191600	60492207	1921	1921	1921	1921	0
28	20250310	191500	60492207	1921	1921	1921	1921	0
29	20250310	191400	60492207	1921	1921	1921	1921	0
30	20250310	191300	60492207	1921	1921	1921	1921	0
31	20250310	191200	60492207	1921	1921	1921	1921	0
32	20250310	191100	60492207	1921	1921	1921	1921	1535
33	20250310	191000	60492207	1921	1921	1921	1921	0
34	20250310	190900	60492207	1921	1921	1921	1921	0
35	20250310	190800	60492207	1921	1921	1921	1921	0
36	20250310	190700	60492207	1921	1921	1921	1921	0
37	20250310	190600	60492207	1921	1921	1921	1921	0
38	20250310	190500	60492207	1921	1921	1921	1921	0
39	20250310	190400	60492207	1921	1921	1921	1921	0
40	20250310	190300	60492207	1921	1921	1921	1921	0
41	20250310	190200	60492207	1921	1921	1921	1921	0
42	20250310	190100	60492207	1921	1921	1921	1921	0
43	20250310	190000	60492207	1921	1921	1921	1921	0
44	20250310	185900	60492207	1921	1921	1921	1921	0
45	20250310	185800	60492207	1921	1921	1921	1921	0
46	20250310	185700	60492207	1921	1921	1921	1921	0
47	20250310	185600	60492207	1921	1921	1921	1921	0
48	20250310	185500	60492207	1921	1921	1921	1921	0
49	20250310	185400	60492207	1921	1921	1921	1921	0
50	20250310	185300	60492207	1921	1921	1921	1921	0
51	20250310	185200	60492207	1921	1921	1921	1921	0
52	20250310	185100	60492207	1921	1921	1921	1921	0
53	20250310	185000	60492207	1921	1921	1921	1921	0
54	20250310	184900	60492207	1921	1921	1921	1921	0
55	20250310	184800	60492207	1921	1921	1921	1921	0
56	20250310	184700	60492207	1921	1921	1921	1921	0
57	20250310	184600	60492207	1921	1921	1921	1921	0
58	20250310	184500	60492207	1921	1921	1921	1921	0
59	20250310	184400	60492207	1921	1921	1921	1921	0
60	20250310	184300	60492207	1921	1921	1921	1921	0
61	20250310	184200	60492207	1921	1921	1921	1921	0
62	20250310	184100	60492207	1921	1921	1921	1921	1535
63	20250310	184000	60492207	1921	1921	1921	1921	0
64	20250310	183900	60492207	1921	1921	1921	1921	0
65	20250310	183800	60492207	1921	1921	1921	1921	0
66	20250310	183700	60492207	1921	1921	1921	1921	0
67	20250310	183600	60492207	1921	1921	1921	1921	0
68	20250310	183500	60492207	1921	1921	1921	1921	0
69	20250310	183400	60492207	1921	1921	1921	1921	0
70	20250310	183300	60492207	1921	1921	1921	1921	0
71	20250310	183200	60492207	1921	1921	1921	1921	0
72	20250310	183100	60492207	1921	1921	1921	1921	0
73	20250310	183000	60492207	1921	1921	1921	1921	0
74	20250310	182900	60492207	1921	1921	1921	1921	0
75	20250310	182800	60492207	1921	1921	1921	1921	0
76	20250310	182700	60492207	1921	1921	1921	1921	0
77	20250310	182600	60492207	1921	1921	1921	1921	0
78	20250310	182500	60492207	1921	1921	1921	1921	0
79	20250310	182400	60492207	1921	1921	1921	1921	0
80	20250310	182300	60492207	1921	1921	1921	1921	0
81	20250310	182200	60492207	1921	1921	1921	1921	0
82	20250310	182100	60492207	1921	1921	1921	1921	0
83	20250310	182000	60492207	1921	1921	1921	1921	0
84	20250310	181900	60492207	1921	1921	1921	1921	0
85	20250310	181800	60492207	1921	1921	1921	1921	0
86	20250310	181700	60492207	1921	1921	1921	1921	0
87	20250310	181600	60492207	1921	1921	1921	1921	0
88	20250310	181500	60492207	1921	1921	1921	1921	0
89	20250310	181400	60492207	1921	1921	1921	1921	0
90	20250310	181300	60492207	1921	1921	1921	1921	0
91	20250310	181200	60492207	1921	1921	1921	1921	0
92	20250310	181100	60492207	1921	1921	1921	1921	1535
93	20250310	181000	60492207	1921	1921	1921	1921	0
94	20250310	180900	60492207	1921	1921	1921	1921	0
95	20250310	180800	60492207	1921	1921	1921	1921	0
96	20250310	180700	60492207	1921	1921	1921	1921	0
97	20250310	180600	60492207	1921	1921	1921	1921	0
98	20250310	180500	60492207	1921	1921	1921	1921	0
99	20250310	180400	60492207	1921	1921	1921	1921	0
100	20250310	180300	60492207	1921	1921	1921	1921	0
101	20250310	180200	60492207	1921	1921	1921	1921	0
102	20250310	180100	60492207	1921	1921	1921	1921	0
103	20250310	180000	60492207	1921	1921	1921	1921	0
104	20250310	175900	60492207	1921	1921	1921	1921	0
105	20250310	175800	60492207	1921	1921	1921	1921	0
106	20250310	175700	60492207	1921	1921	1921	1921	0
107	20250310	175600	60492207	1921	1921	1921	1921	0
108	20250310	175500	60492207	1921	1921	1921	1921	0
109	20250310	175400	60492207	1921	1921	1921	1921	0
110	20250310	175300	60492207	1921	1921	1921	1921	0
111	20250310	175200	60492207	1921	1921	1921	1921	0
112	20250310	175100	60492207	1921	1921	1921	1921	0
113	20250310	175000	60492207	1921	1921	1921	1921	0
114	20250310	174900	60492207	1921	1921	1921	1921	0
115	20250310	174800	60492207	1921	1921	1921	1921	0
116	20250310	174700	60492207	1921	1921	1921	1921	0
117	20250310	174600	60492207	1921	1921	1921	1921	0
118	20250310	174500	60492207	1921	1921	1921	1921	0
119	20250310	174400	60492207	1921	1921	1921	1921	0
120	20250310	174300	60492207	1921	1921	1921	1921	0
121	20250310	174200	60492207	1921	1921	1921	1921	0
122	20250310	174100	60492207	1921	1921	1921	1921	1535
123	20250310	174000	60492207	1921	1921	1921	1921	0
124	20250310	173900	60492207	1921	1921	1921	1921	0
125	20250310	173800	60492207	1921	1921	1921	1921	0
126	20250310	173700	60492207	1921	1921	1921	1921	0
127	20250310	173600	60492207	1921	1921	1921	1921	0
128	20250310	173500	60492207	1921	1921	1921	1921	0
129	20250310	173400	60492207	1921	1921	1921	1921	0
130	20250310	173300	60492207	1921	1921	1921	1921	0
131	20250310	173200	60492207	1921	1921	1921	1921	0
132	20250310	173100	60492207	1921	1921	1921	1921	0
133	20250310	173000	60492207	1921	1921	1921	1921	0
134	20250310	172900	60492207	1921	1921	1921	1921	0
135	20250310	172800	60492207	1921	1921	1921	1921	0
136	20250310	172700	60492207	1921	1921	1921	1921	0
137	20250310	172600	60492207	1921	1921	1921	1921	0
138	20250310	172500	60492207	1921	1921	1921	1921	0
139	20250310	172400	60492207	1921	1921	1921	1921	0
140	20250310	172300	60492207	1921	1921	1921	1921	0
141	20250310	172200	60492207	1921	1921	1921	1921	0
142	20250310	172100	60492207	1921	1921	1921	1921	0
143	20250310	172000	60492207	1921	1921	1921	1921	0
144	20250310	171900	60492207	1921	1921	1921	1921	0
145	20250310	171800	60492207	1921	1921	1921	1921	0
146	20250310	171700	60492207	1921	1921	1921	1921	0
147	20250310	171600	60492207	1921	1921	1921	1921	0
148	20250310	171500	60492207	1921	1921	1921	1921	0
149	20250310	171400	60492207	1921	1921	1921	1921	0
150	20250310	171300	60492207	1921	1921	1921	1921	0
151	20250310	171200	60492207	1921	1921	1921	1921	0
152	20250310	171100	60492207	1921	1921	1921	1921	1535
153	20250310	171000	60492207	1921	1921	1921	1921	0
154	20250310	170900	60492207	1921	1921	1921	1921	0
155	20250310	170800	60492207	1921	1921	1921	1921	0
156	20250310	170700	60492207	1921	1921	1921	1921	0
157	20250310	170600	60492207	1921	1921	1921	1921	0
158	20250310	170500	60492207	1921	1921	1921	1921	0
159	20250310	170400	60492207	1921	1921	1921	1921	0
160	20250310	170300	60492207	1921	1921	1921	1921	0
161	20250310	170200	60492207	1921	1921	1921	1921	0
162	20250310	170100	60492207	1921	1921	1921	1921	0
163	20250310	170000	60492207	1921	1921	1921	1921	0
164	20250310	165900	60492207	1921	1921	1921	1921	0
165	20250310	165800	60492207	1921	1921	1921	1921	0
166	20250310	165700	60492207	1921	1921	1921	1921	0
167	20250310	165600	60492207	1921	1921	1921	1921	0
168	20250310	165500	60492207	1921	1921	1921	1921	0
169	20250310	165400	60492207	1921	1921	1921	1921	0
170	20250310	165300	60492207	1921	1921	1921	1921	0
171	20250310	165200	60492207	1921	1921	1921	1921	0
172	20250310	165100	60492207	1921	1921	1921	1921	0
173	20250310	165000	60492207	1921	1921	1921	1921	0
174	20250310	164900	60492207	1921	1921	1921	1921	0
175	20250310	164800	60492207	1921	1921	1921	1921	0
176	20250310	164700	60492207	1921	1921	1921	1921	0
177	20250310	164600	60492207	1921	1921	1921	1921	0
178	20250310	164500	60492207	1921	1921	1921	1921	0
179	20250310	164400	60492207	1921	1921	1921	1921	0
180	20250310	164300	60492207	1921	1921	1921	1921	0
181	20250310	164200	60492207	1921	1921	1921	1921	0
182	20250310	164100	60492207	1921	1921	1921	1921	1535
183	20250310	164000	60492207	1921	1921	1921	1921	0
184	20250310	163900	60492207	1921	1921	1921	1921	0
185	20250310	163800	60492207	1921	1921	1921	1921	0
186	20250310	163700	60492207	1921	1921	1921	1921	0
187	20250310	163600	60492207	1921	1921	1921	1921	0
188	20250310	163500	60492207	1921	1921	1921	1921	0
189	20250310	163400	60492207	1921	1921	1921	1921	0
190	20250310	163300	60492207	1921	1921	1921	1921	0
191	20250310	163200	60492207	1921	1921	1921	1921	0
192	20250310	163100	60492207	1921	1921	1921	1921	0
193	20250310	163000	60492207	1921	1921	1921	1921	0
194	20250310	162900	60492207	1921	1921	1921	1921	0
195	20250310	162800	60492207	1921	1921	1921	1921	0
196	20250310	162700	60492207	1921	1921	1921	1921	0
197	20250310	162600	60492207	1921	1921	1921	1921	0
198	20250310	162500	60492207	1921	1921	1921	1921	0
199	20250310	162400	60492207	1921	1921	1921	1921	0
200	20250310	162300	60492207	1921	1921	1921	1921	0
201	20250310	162200	60492207	1921	1921	1921	1921	0
202	20250310	162100	60492207	1921	1921	1921	1921	0
203	20250310	162000	60492207	1921	1921	1921	1921	0
204	20250310	161900	60492207	1921	1921	1921	1921	0
205	20250310	161800	60492207	1921	1921	1921	1921	0
206	20250310	161700	60492207	1921	1921	1921	1921	0
207	20250310	161600	60492207	1921	1921	1921	1921	0
208	20250310	161500	60492207	1921	1921	1921	1921	0
209	20250310	161400	60492207	1921	1921	1921	1921	0
210	20250310	161300	60492207	1921	1921	1921	1921	0
211	20250310	161200	60492207	1921	1921	1921	1921	0
212	20250310	161100	60492207	1921	1921	1921	1921	1535
213	20250310	161000	60492207	1921	1921	1921	1921	0
214	20250310	160900	60492207	1921	1921	1921	1921	0
215	20250310	160800	60492207	1921	1921	1921	1921	0
216	20250310	160700	60492207	1921	1921	1921	1921	0
217	20250310	160600	60492207	1921	1921	1921	1921	0
218	20250310	160500	60492207	1921	1921	1921	1921	0
219	20250310	160400	60492207	1921	1921	1921	1921	0
220	20250310	160300	60492207	1921	1921	1921	1921	0
221	20250310	160200	60492207	1921	1921	1921	1921	0
222	20250310	160100	60492207	1921	1921	1921	1921	0
223	20250310	160000	60492207	1921	1921	1921	1921	0
224	20250310	155900	60492207	1921	1921	1921	1921	0
225	20250310	155800	60492207	1921	1921	1921	1921	0
226	20250310	155700	60492207	1921	1921	1921	1921	0
227	20250310	155600	60492207	1921	1921	1921	1921	0
228	20250310	155500	60492207	1921	1921	1921	1921	0
229	20250310	155400	60492207	1921	1921	1921	1921	0
230	20250310	155300	60492207	1921	1921	1921	1921	0
231	20250310	155200	60492207	1921	1921	1921	1921	0
232	20250310	155100	60492207	1921	1921	1921	1921	0
233	20250310	155000	60492207	1921	1921	1921	1921	0
234	20250310	154900	60492207	1921	1921	1921	1921	0
235	20250310	154800	60492207	1921	1921	1921	1921	0
236	20250310	154700	60492207	1921	1921	1921	1921	0
237	20250310	154600	60492207	1921	1921	1921	1921	0
238	20250310	154500	60492207	1921	1921	1921	1921	0
239	20250310	154400	60492207	1921	1921	1921	1921	0
240	20250310	154300	60492207	1921	1921	1921	1921	0
241	20250310	154200	60492207	1921	1921	1921	1921	0
242	20250310	154100	60492207	1921	1921	1921	1921	1535
243	20250310	154000	60492207	1921	1921	1921	1921	0
244	20250310	153900	60492207	1921	1921	1921	1921	0
245	20250310	153800	60492207	1921	1921	1921	1921	0
246	20250310	153700	60492207	1921	1921	1921	1921	0
247	20250310	153600	60492207	1921	1921	1921	1921	0
248	20250310	153500	60492207	1921	1921	1921	1921	0
249	20250310	153400	60492207	1921	1921	1921	1921	0
250	20250310	153300	60492207	1921	1921	1921	1921	0
251	20250310	153200	60492207	1921	1921	1921	1921	0
252	20250310	153100	60492207	1921	1921	1921	1921	0
253	20250310	153000	60492207	1921	1921	1921	1921	1535
254	20250310	152900	57543472	1927	1927	1927	1927	0
255	20250310	152800	57543472	1927	1927	1927	1927	0
256	20250310	152700	57543472	1927	1927	1927	1927	0
257	20250310	152600	57543472	1927	1927	1927	1927	0
258	20250310	152500	57543472	1927	1927	1927	1927	0
259	20250310	152400	57543472	1927	1927	1927	1927	0
260	20250310	152300	57543472	1927	1927	1927	1927	0
261	20250310	152200	57543472	1927	1927	1927	1927	0
262	20250310	152100	57543472	1927	1927	1927	1927	0
263	20250310	152000	57543472	1927	1927	1927	1927	0
264	20250310	151900	57543472	1927	1927	1927	1927	0
265	20250310	151800	57543472	1927	1925	1927	1925	6
266	20250310	151700	57531920	1927	1927	1927	1927	0
267	20250310	151600	57531920	1927	1927	1927	1927	76
268	20250310	151500	57385468	1927	1927	1927	1927	40
269	20250310	151400	57308388	1927	1927	1927	1927	0
270	20250310	151300	57308388	1927	1927	1927	1927	50
271	20250310	151200	57212038	1927	1927	1927	1927	0
272	20250310	151100	57212038	1927	1927	1927	1927	0
273	20250310	151000	57212038	1927	1927	1927	1927	10
274	20250310	150900	57192768	1927	1927	1927	1927	0
275	20250310	150800	57192768	1927	1927	1927	1927	0
276	20250310	150700	57192768	1927	1927	1927	1927	0
277	20250310	150600	57192768	1927	1927	1927	1927	0
278	20250310	150500	57192768	1927	1927	1927	1927	0
279	20250310	150400	57192768	1927	1927	1927	1927	0
280	20250310	150300	57192768	1927	1927	1927	1927	0
281	20250310	150200	57192768	1927	1927	1927	1927	74
282	20250310	150100	57050170	1927	1922	1927	1922	228
283	20250310	150000	56611230	1922	1922	1922	1922	0
284	20250310	145900	56611230	1922	1923	1923	1922	18
285	20250310	145800	56576626	1924	1924	1924	1924	90
286	20250310	145700	56403466	1924	1924	1924	1924	0
287	20250310	145600	56403466	1924	1924	1924	1924	0
288	20250310	145500	56403466	1924	1924	1924	1924	0
289	20250310	145400	56403466	1924	1924	1924	1924	0
290	20250310	145300	56403466	1924	1923	1924	1923	270
291	20250310	145200	55884035	1923	1923	1923	1923	0
292	20250310	145100	55884035	1923	1923	1923	1923	1
293	20250310	145000	55882112	1923	1923	1923	1923	50
294	20250310	144900	55785962	1923	1923	1923	1923	0
295	20250310	144800	55785962	1923	1923	1923	1923	55
296	20250310	144700	55680197	1924	1924	1924	1924	0
297	20250310	144600	55680197	1924	1924	1924	1924	0
298	20250310	144500	55680197	1924	1924	1924	1924	0
299	20250310	144400	55680197	1924	1924	1924	1924	0
300	20250310	144300	55680197	1924	1924	1924	1924	0
301	20250310	144200	55680197	1924	1924	1924	1924	127
302	20250310	144100	55435849	1924	1924	1924	1924	10
303	20250310	144000	55416609	1924	1924	1924	1924	0
304	20250310	143900	55416609	1924	1924	1924	1924	0
305	20250310	143800	55416609	1924	1924	1924	1924	141
306	20250310	143700	55145325	1920	1921	1921	1920	44
307	20250310	143600	55060842	1924	1924	1924	1924	0
308	20250310	143500	55060842	1924	1924	1924	1924	0
309	20250310	143400	55060842	1924	1924	1924	1924	0
310	20250310	143300	55060842	1924	1924	1924	1924	0
311	20250310	143200	55060842	1924	1924	1924	1924	0
312	20250310	143100	55060842	1924	1924	1924	1924	5
313	20250310	143000	55051222	1924	1924	1924	1924	0
314	20250310	142900	55051222	1924	1924	1924	1924	0
315	20250310	142800	55051222	1924	1921	1924	1921	178
316	20250310	142700	54709020	1924	1924	1924	1924	0
317	20250310	142600	54709020	1924	1924	1924	1924	0
318	20250310	142500	54709020	1924	1924	1924	1924	0
319	20250310	142400	54709020	1924	1924	1924	1924	0
320	20250310	142300	54709020	1924	1924	1924	1924	0
321	20250310	142200	54709020	1924	1924	1924	1924	1
322	20250310	142100	54707096	1922	1922	1922	1922	0
323	20250310	142000	54707096	1922	1922	1922	1922	0
324	20250310	141900	54707096	1922	1922	1922	1922	0
325	20250310	141800	54707096	1922	1922	1922	1922	0
326	20250310	141700	54707096	1922	1923	1923	1922	210
327	20250310	141600	54303466	1924	1923	1924	1923	197
328	20250310	141500	53924582	1923	1924	1924	1923	624
329	20250310	141400	52724278	1924	1924	1924	1924	0
330	20250310	141300	52724278	1924	1924	1924	1924	0
331	20250310	141200	52724278	1924	1924	1924	1924	0
332	20250310	141100	52724278	1924	1924	1924	1924	0
333	20250310	141000	52724278	1924	1924	1924	1924	0
334	20250310	140900	52724278	1924	1924	1924	1924	0
335	20250310	140800	52724278	1924	1924	1924	1924	6
336	20250310	140700	52712734	1915	1915	1915	1915	50
337	20250310	140600	52616984	1916	1916	1916	1916	0
338	20250310	140500	52616984	1916	1916	1916	1916	0
339	20250310	140400	52616984	1916	1916	1916	1916	0
340	20250310	140300	52616984	1916	1916	1916	1916	0
341	20250310	140200	52616984	1916	1916	1916	1916	0
342	20250310	140100	52616984	1916	1916	1916	1916	18
343	20250310	140000	52582496	1925	1925	1925	1925	0
344	20250310	135900	52582496	1925	1925	1925	1925	0
345	20250310	135800	52582496	1925	1925	1925	1925	0
346	20250310	135700	52582496	1925	1925	1925	1925	0
347	20250310	135600	52582496	1925	1925	1925	1925	0
348	20250310	135500	52582496	1925	1925	1925	1925	0
349	20250310	135400	52582496	1925	1925	1925	1925	0
350	20250310	135300	52582496	1925	1925	1925	1925	0
351	20250310	135200	52582496	1925	1925	1925	1925	0
352	20250310	135100	52582496	1925	1925	1925	1925	0
353	20250310	135000	52582496	1925	1925	1925	1925	0
354	20250310	134900	52582496	1925	1925	1925	1925	10
355	20250310	134800	52563246	1927	1927	1927	1927	0
356	20250310	134700	52563246	1927	1927	1927	1927	0
357	20250310	134600	52563246	1927	1927	1927	1927	0
358	20250310	134500	52563246	1927	1927	1927	1927	0
359	20250310	134400	52563246	1927	1927	1927	1927	0
360	20250310	134300	52563246	1927	1927	1927	1927	2
361	20250310	134200	52559392	1927	1927	1927	1927	0
362	20250310	134100	52559392	1927	1927	1927	1927	0
363	20250310	134000	52559392	1927	1927	1927	1927	0
364	20250310	133900	52559392	1927	1927	1927	1927	0
365	20250310	133800	52559392	1927	1927	1927	1927	0
366	20250310	133700	52559392	1927	1927	1927	1927	95
367	20250310	133600	52376327	1927	1927	1927	1927	0
368	20250310	133500	52376327	1927	1927	1927	1927	0
369	20250310	133400	52376327	1927	1927	1927	1927	0
370	20250310	133300	52376327	1927	1927	1927	1927	0
371	20250310	133200	52376327	1927	1927	1927	1927	0
372	20250310	133100	52376327	1927	1927	1927	1927	0
373	20250310	133000	52376327	1927	1927	1927	1927	0
374	20250310	132900	52376327	1927	1927	1927	1927	0
375	20250310	132800	52376327	1927	1927	1927	1927	0
376	20250310	132700	52376327	1927	1927	1927	1927	1
377	20250310	132600	52374400	1920	1920	1920	1920	0
378	20250310	132500	52374400	1920	1920	1920	1920	0
379	20250310	132400	52374400	1920	1920	1920	1920	38
380	20250310	132300	52301440	1915	1915	1915	1915	0
381	20250310	132200	52301440	1915	1915	1915	1915	0
382	20250310	132100	52301440	1915	1915	1915	1915	0
383	20250310	132000	52301440	1915	1915	1915	1915	0
384	20250310	131900	52301440	1915	1915	1915	1915	0
385	20250310	131800	52301440	1915	1915	1915	1915	0
386	20250310	131700	52301440	1915	1915	1915	1915	0
387	20250310	131600	52301440	1915	1915	1915	1915	0
388	20250310	131500	52301440	1915	1915	1915	1915	0
389	20250310	131400	52301440	1915	1915	1915	1915	0
390	20250310	131300	52301440	1915	1915	1915	1915	0
391	20250310	131200	52301440	1915	1915	1915	1915	21
392	20250310	131100	52261225	1915	1915	1915	1915	0
393	20250310	131000	52261225	1915	1915	1915	1915	0
394	20250310	130900	52261225	1915	1915	1915	1915	0
395	20250310	130800	52261225	1915	1915	1915	1915	0
396	20250310	130700	52261225	1915	1915	1915	1915	0
397	20250310	130600	52261225	1915	1915	1915	1915	0
398	20250310	130500	52261225	1915	1915	1915	1915	0
399	20250310	130400	52261225	1915	1915	1915	1915	58
400	20250310	130300	52150155	1915	1915	1915	1915	0
401	20250310	130200	52150155	1915	1915	1915	1915	0
402	20250310	130100	52150155	1915	1915	1915	1915	0
403	20250310	130000	52150155	1915	1915	1915	1915	73
404	20250310	125900	52010360	1915	1915	1915	1915	0
405	20250310	125800	52010360	1915	1915	1915	1915	0
406	20250310	125700	52010360	1915	1915	1915	1915	0
407	20250310	125600	52010360	1915	1915	1915	1915	0
408	20250310	125500	52010360	1915	1915	1915	1915	0
409	20250310	125400	52010360	1915	1915	1915	1915	0
410	20250310	125300	52010360	1915	1915	1915	1915	0
411	20250310	125200	52010360	1915	1915	1915	1915	0
412	20250310	125100	52010360	1915	1915	1915	1915	0
413	20250310	125000	52010360	1915	1915	1915	1915	0
414	20250310	124900	52010360	1915	1915	1915	1915	0
415	20250310	124800	52010360	1915	1915	1915	1915	4
416	20250310	124700	52002700	1915	1915	1915	1915	0
417	20250310	124600	52002700	1915	1915	1915	1915	0
418	20250310	124500	52002700	1915	1915	1915	1915	0
419	20250310	124400	52002700	1915	1915	1915	1915	3
420	20250310	124300	51996955	1915	1915	1915	1915	0
421	20250310	124200	51996955	1915	1915	1915	1915	41
422	20250310	124100	51918440	1920	1920	1920	1920	0
423	20250310	124000	51918440	1920	1920	1920	1920	0
424	20250310	123900	51918440	1920	1920	1920	1920	0
425	20250310	123800	51918440	1920	1920	1920	1920	14
426	20250310	123700	51891560	1914	1914	1914	1914	0
427	20250310	123600	51891560	1914	1915	1915	1914	23
428	20250310	123500	51847518	1914	1914	1914	1914	0
429	20250310	123400	51847518	1914	1914	1914	1914	0
430	20250310	123300	51847518	1914	1914	1914	1914	32
431	20250310	123200	51786270	1914	1914	1914	1914	0
432	20250310	123100	51786270	1914	1914	1914	1914	81
433	20250310	123000	51631236	1920	1920	1920	1920	0
434	20250310	122900	51631236	1920	1920	1920	1920	0
435	20250310	122800	51631236	1920	1920	1920	1920	0
436	20250310	122700	51631236	1920	1920	1920	1920	0
437	20250310	122600	51631236	1920	1920	1920	1920	214
438	20250310	122500	51220356	1920	1920	1920	1920	0
439	20250310	122400	51220356	1920	1920	1920	1920	116
440	20250310	122300	50997636	1920	1920	1920	1920	0
441	20250310	122200	50997636	1920	1920	1920	1920	0
442	20250310	122100	50997636	1920	1920	1920	1920	0
443	20250310	122000	50997636	1920	1920	1920	1920	0
444	20250310	121900	50997636	1920	1920	1920	1920	0
445	20250310	121800	50997636	1920	1920	1920	1920	0
446	20250310	121700	50997636	1920	1920	1920	1920	0
447	20250310	121600	50997636	1920	1920	1920	1920	0
448	20250310	121500	50997636	1920	1920	1920	1920	0
449	20250310	121400	50997636	1920	1920	1920	1920	0
450	20250310	121300	50997636	1920	1920	1920	1920	0
451	20250310	121200	50997636	1920	1920	1920	1920	0
452	20250310	121100	50997636	1920	1920	1920	1920	0
453	20250310	121000	50997636	1920	1920	1920	1920	0
454	20250310	120900	50997636	1920	1920	1920	1920	0
455	20250310	120800	50997636	1920	1920	1920	1920	1
456	20250310	120700	50995716	1920	1920	1920	1920	0
457	20250310	120600	50995716	1920	1920	1920	1920	0
458	20250310	120500	50995716	1920	1922	1922	1920	135
459	20250310	120400	50736379	1928	1928	1928	1928	0
460	20250310	120300	50736379	1928	1925	1928	1925	53
461	20250310	120200	50634270	1921	1921	1921	1921	0
462	20250310	120100	50634270	1921	1921	1921	1921	1
463	20250310	120000	50632349	1920	1920	1920	1920	0
464	20250310	115900	50632349	1920	1920	1920	1920	0
465	20250310	115800	50632349	1920	1920	1920	1920	0
466	20250310	115700	50632349	1920	1920	1920	1920	0
467	20250310	115600	50632349	1920	1915	1920	1915	1011
468	20250310	115500	48691234	1913	1913	1913	1913	0
469	20250310	115400	48691234	1913	1913	1913	1913	123
470	20250310	115300	48455935	1913	1913	1913	1913	0
471	20250310	115200	48455935	1913	1913	1913	1913	0
472	20250310	115100	48455935	1913	1913	1913	1913	0
473	20250310	115000	48455935	1913	1913	1913	1913	0
474	20250310	114900	48455935	1913	1911	1913	1911	79
475	20250310	114800	48304939	1910	1910	1910	1910	60
476	20250310	114700	48190339	1910	1910	1910	1910	0
477	20250310	114600	48190339	1910	1910	1910	1910	0
478	20250310	114500	48190339	1910	1910	1910	1910	0
479	20250310	114400	48190339	1910	1910	1910	1910	99
480	20250310	114300	48001249	1910	1910	1910	1910	0
481	20250310	114200	48001249	1910	1910	1910	1910	28
482	20250310	114100	47947769	1910	1910	1910	1910	0
483	20250310	114000	47947769	1910	1910	1910	1910	0
484	20250310	113900	47947769	1910	1910	1910	1910	0
485	20250310	113800	47947769	1910	1910	1910	1910	22
486	20250310	113700	47905749	1911	1911	1911	1911	0
487	20250310	113600	47905749	1911	1911	1911	1911	0
488	20250310	113500	47905749	1911	1911	1911	1911	20
489	20250310	113400	47867529	1911	1911	1911	1911	0
490	20250310	113300	47867529	1911	1911	1911	1911	286
491	20250310	113200	47320983	1912	1912	1912	1912	84
492	20250310	113100	47160375	1911	1911	1911	1911	0
493	20250310	113000	47160375	1911	1911	1911	1911	0
494	20250310	112900	47160375	1911	1911	1911	1911	20
495	20250310	112800	47122155	1913	1911	1913	1911	1039
496	20250310	112700	45136568	1909	1909	1909	1909	0
497	20250310	112600	45136568	1909	1908	1909	1908	62
498	20250310	112500	45018260	1907	1907	1907	1907	0
499	20250310	112400	45018260	1907	1907	1907	1907	50
500	20250310	112300	44922910	1906	1906	1906	1906	0
501	20250310	112200	44922910	1906	1906	1906	1906	16
502	20250310	112100	44892414	1908	1908	1908	1908	0
503	20250310	112000	44892414	1908	1908	1908	1908	0
504	20250310	111900	44892414	1908	1908	1908	1908	0
505	20250310	111800	44892414	1908	1908	1908	1908	0
506	20250310	111700	44892414	1908	1908	1908	1908	0
507	20250310	111600	44892414	1908	1896	1908	1896	2
508	20250310	111500	44888610	1908	1908	1908	1908	0
509	20250310	111400	44888610	1908	1908	1908	1908	0
510	20250310	111300	44888610	1908	1896	1908	1896	2
511	20250310	111200	44884806	1908	1908	1908	1908	0
512	20250310	111100	44884806	1908	1908	1908	1908	0
513	20250310	111000	44884806	1908	1908	1908	1908	0
514	20250310	110900	44884806	1908	1908	1908	1908	0
515	20250310	110800	44884806	1908	1908	1908	1908	0
516	20250310	110700	44884806	1908	1908	1908	1908	0
517	20250310	110600	44884806	1908	1908	1908	1908	1
518	20250310	110500	44882898	1908	1908	1908	1908	1
519	20250310	110400	44880990	1908	1908	1908	1908	45
520	20250310	110300	44795130	1894	1894	1894	1894	0
521	20250310	110200	44795130	1894	1894	1894	1894	0
522	20250310	110100	44795130	1894	1894	1894	1894	0
523	20250310	110000	44795130	1894	1894	1894	1894	28
524	20250310	105900	44742098	1893	1893	1893	1893	0
525	20250310	105800	44742098	1893	1893	1893	1893	0
526	20250310	105700	44742098	1893	1893	1893	1893	0
527	20250310	105600	44742098	1893	1893	1893	1893	0
528	20250310	105500	44742098	1893	1893	1893	1893	0
529	20250310	105400	44742098	1893	1906	1906	1893	1190
530	20250310	105300	42484951	1906	1906	1906	1906	0
531	20250310	105200	42484951	1906	1906	1906	1906	0
532	20250310	105100	42484951	1906	1906	1906	1906	0
533	20250310	105000	42484951	1906	1906	1906	1906	0
534	20250310	104900	42484951	1906	1906	1906	1906	0
535	20250310	104800	42484951	1906	1906	1906	1906	0
536	20250310	104700	42484951	1906	1905	1906	1905	121
537	20250310	104600	42254335	1908	1908	1908	1908	0
538	20250310	104500	42254335	1908	1908	1908	1908	0
539	20250310	104400	42254335	1908	1908	1908	1908	0
540	20250310	104300	42254335	1908	1908	1908	1908	2
541	20250310	104200	42250519	1914	1914	1914	1914	0
542	20250310	104100	42250519	1914	1903	1914	1903	62
543	20250310	104000	42132511	1900	1900	1900	1900	0
544	20250310	103900	42132511	1900	1899	1900	1899	1016
545	20250310	103800	40202142	1899	1899	1899	1899	0
546	20250310	103700	40202142	1899	1899	1899	1899	19
547	20250310	103600	40166061	1900	1899	1900	1899	25
548	20250310	103500	40118571	1896	1896	1896	1896	3
549	20250310	103400	40112883	1896	1896	1896	1896	0
550	20250310	103300	40112883	1896	1896	1896	1896	17
551	20250310	103200	40080651	1896	1896	1896	1896	0
552	20250310	103100	40080651	1896	1894	1896	1894	250
553	20250310	103000	39607011	1893	1893	1893	1893	8
554	20250310	102900	39591867	1892	1892	1892	1892	5
555	20250310	102800	39582407	1892	1892	1892	1892	0
556	20250310	102700	39582407	1892	1892	1892	1892	0
557	20250310	102600	39582407	1892	1892	1892	1892	0
558	20250310	102500	39582407	1892	1892	1892	1892	0
559	20250310	102400	39582407	1892	1892	1892	1892	0
560	20250310	102300	39582407	1892	1892	1892	1892	5
561	20250310	102200	39572947	1889	1889	1889	1889	0
562	20250310	102100	39572947	1889	1889	1889	1889	0
563	20250310	102000	39572947	1889	1889	1889	1889	0
564	20250310	101900	39572947	1889	1889	1889	1889	0
565	20250310	101800	39572947	1889	1889	1889	1889	0
566	20250310	101700	39572947	1889	1889	1889	1889	0
567	20250310	101600	39572947	1889	1889	1889	1889	0
568	20250310	101500	39572947	1889	1889	1889	1889	3
569	20250310	101400	39567280	1889	1889	1889	1889	0
570	20250310	101300	39567280	1889	1889	1889	1889	0
571	20250310	101200	39567280	1889	1889	1889	1889	2
572	20250310	101100	39563502	1888	1888	1888	1888	0
573	20250310	101000	39563502	1888	1888	1888	1888	0
574	20250310	100900	39563502	1888	1888	1891	1888	400
575	20250310	100800	38808002	1888	1888	1888	1888	0
576	20250310	100700	38808002	1888	1888	1888	1888	11
577	20250310	100600	38787234	1880	1880	1880	1880	0
578	20250310	100500	38787234	1880	1880	1880	1880	0
579	20250310	100400	38787234	1880	1880	1880	1880	0
580	20250310	100300	38787234	1880	1884	1884	1876	54
581	20250310	100200	38685786	1884	1884	1884	1884	122
582	20250310	100100	38455938	1886	1886	1886	1886	0
583	20250310	100000	38455938	1886	1886	1886	1886	0
584	20250310	095900	38455938	1886	1886	1886	1886	0
585	20250310	095800	38455938	1886	1886	1886	1886	0
586	20250310	095700	38455938	1886	1884	1886	1884	258
587	20250310	095600	37969504	1885	1885	1885	1885	0
588	20250310	095500	37969504	1885	1884	1885	1884	6
589	20250310	095400	37958199	1884	1884	1884	1884	0
590	20250310	095300	37958199	1884	1884	1884	1884	0
591	20250310	095200	37958199	1884	1884	1884	1884	2
592	20250310	095100	37954431	1884	1883	1884	1883	3
593	20250310	095000	37948780	1883	1874	1883	1873	2098
594	20250310	094900	34008172	1873	1873	1873	1873	0
595	20250310	094800	34008172	1873	1873	1873	1873	0
596	20250310	094700	34008172	1873	1873	1873	1873	0
597	20250310	094600	34008172	1873	1873	1873	1873	0
598	20250310	094500	34008172	1873	1873	1873	1873	0
599	20250310	094400	34008172	1873	1873	1873	1873	77
600	20250310	094300	33863951	1872	1872	1872	1872	0
601	20250310	094200	33863951	1872	1872	1872	1872	0
602	20250310	094100	33863951	1872	1874	1874	1872	150
603	20250310	094000	33582937	1874	1874	1874	1874	243
604	20250310	093900	33127555	1873	1873	1873	1873	0
605	20250310	093800	33127555	1873	1873	1873	1873	0
606	20250310	093700	33127555	1873	1873	1873	1873	0
607	20250310	093600	33127555	1873	1873	1873	1873	304
608	20250310	093500	32558163	1873	1873	1873	1873	600
609	20250310	093400	31434363	1873	1873	1873	1873	0
610	20250310	093300	31434363	1873	1873	1873	1873	0
611	20250310	093200	31434363	1873	1873	1873	1873	0
612	20250310	093100	31434363	1873	1873	1873	1873	0
613	20250310	093000	31434363	1873	1873	1873	1873	13
614	20250310	092900	31410014	1873	1873	1873	1873	10
615	20250310	092800	31391284	1888	1888	1888	1888	0
616	20250310	092700	31391284	1888	1888	1888	1888	0
617	20250310	092600	31391284	1888	1888	1888	1888	0
618	20250310	092500	31391284	1888	1888	1888	1888	0
619	20250310	092400	31391284	1888	1888	1888	1888	1000
620	20250310	092300	29503284	1888	1888	1888	1888	42
621	20250310	092200	29423988	1889	1889	1889	1889	4
622	20250310	092100	29416432	1893	1893	1893	1893	0
623	20250310	092000	29416432	1893	1893	1893	1893	0
624	20250310	091900	29416432	1893	1893	1893	1893	0
625	20250310	091800	29416432	1893	1893	1893	1893	13
626	20250310	091700	29391823	1894	1872	1894	1824	2847
627	20250310	091600	24139090	1876	1862	1876	1856	3139
628	20250310	091500	18302654	1878	1874	1878	1874	110
629	20250310	091400	18096138	1861	1861	1861	1861	0
630	20250310	091300	18096138	1861	1861	1861	1861	350
631	20250310	091200	17444788	1873	1869	1873	1861	584
632	20250310	091100	16353726	1857	1857	1857	1857	20
633	20250310	091000	16316586	1870	1870	1870	1870	37
634	20250310	090900	16247396	1856	1872	1872	1856	1694
635	20250310	090800	13080859	1876	1876	1876	1876	3
636	20250310	090700	13075231	1877	1871	1877	1870	399
637	20250310	090600	12328987	1870	1879	1879	1870	96
638	20250310	090500	12148962	1870	1885	1885	1870	1727
639	20250310	090400	8899366	1884	1884	1884	1884	0
640	20250310	090300	8899366	1884	1905	1905	1884	236
641	20250310	090200	8453449	1924	1938	1939	1885	1139
642	20250310	090100	6266507	1904	1956	1956	1904	483
643	20250310	090000	5332343	1886	1890	1958	1886	2795