KissMeData/058110/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	194100	77447462	1934	1934	1934	1934	203
3	20250312	194000	77447462	1934	1934	1934	1934	0
4	20250312	193900	77447462	1934	1934	1934	1934	0
5	20250312	193800	77447462	1934	1934	1934	1934	0
6	20250312	193700	77447462	1934	1934	1934	1934	0
7	20250312	193600	77447462	1934	1934	1934	1934	0
8	20250312	193500	77447462	1934	1934	1934	1934	0
9	20250312	193400	77447462	1934	1934	1934	1934	0
10	20250312	193300	77447462	1934	1934	1934	1934	0
11	20250312	193200	77447462	1934	1934	1934	1934	0
12	20250312	193100	77447462	1934	1934	1934	1934	0
13	20250312	193000	77447462	1934	1934	1934	1934	0
14	20250312	192900	77447462	1934	1934	1934	1934	0
15	20250312	192800	77447462	1934	1934	1934	1934	0
16	20250312	192700	77447462	1934	1934	1934	1934	0
17	20250312	192600	77447462	1934	1934	1934	1934	0
18	20250312	192500	77447462	1934	1934	1934	1934	0
19	20250312	192400	77447462	1934	1934	1934	1934	0
20	20250312	192300	77447462	1934	1934	1934	1934	0
21	20250312	192200	77447462	1934	1934	1934	1934	0
22	20250312	192100	77447462	1934	1934	1934	1934	0
23	20250312	192000	77447462	1934	1934	1934	1934	0
24	20250312	191900	77447462	1934	1934	1934	1934	0
25	20250312	191800	77447462	1934	1934	1934	1934	0
26	20250312	191700	77447462	1934	1934	1934	1934	0
27	20250312	191600	77447462	1934	1934	1934	1934	0
28	20250312	191500	77447462	1934	1934	1934	1934	0
29	20250312	191400	77447462	1934	1934	1934	1934	0
30	20250312	191300	77447462	1934	1934	1934	1934	0
31	20250312	191200	77447462	1934	1934	1934	1934	0
32	20250312	191100	77447462	1934	1934	1934	1934	203
33	20250312	191000	77447462	1934	1934	1934	1934	0
34	20250312	190900	77447462	1934	1934	1934	1934	0
35	20250312	190800	77447462	1934	1934	1934	1934	0
36	20250312	190700	77447462	1934	1934	1934	1934	0
37	20250312	190600	77447462	1934	1934	1934	1934	0
38	20250312	190500	77447462	1934	1934	1934	1934	0
39	20250312	190400	77447462	1934	1934	1934	1934	0
40	20250312	190300	77447462	1934	1934	1934	1934	0
41	20250312	190200	77447462	1934	1934	1934	1934	0
42	20250312	190100	77447462	1934	1934	1934	1934	0
43	20250312	190000	77447462	1934	1934	1934	1934	0
44	20250312	185900	77447462	1934	1934	1934	1934	0
45	20250312	185800	77447462	1934	1934	1934	1934	0
46	20250312	185700	77447462	1934	1934	1934	1934	0
47	20250312	185600	77447462	1934	1934	1934	1934	0
48	20250312	185500	77447462	1934	1934	1934	1934	0
49	20250312	185400	77447462	1934	1934	1934	1934	0
50	20250312	185300	77447462	1934	1934	1934	1934	0
51	20250312	185200	77447462	1934	1934	1934	1934	0
52	20250312	185100	77447462	1934	1934	1934	1934	0
53	20250312	185000	77447462	1934	1934	1934	1934	0
54	20250312	184900	77447462	1934	1934	1934	1934	0
55	20250312	184800	77447462	1934	1934	1934	1934	0
56	20250312	184700	77447462	1934	1934	1934	1934	0
57	20250312	184600	77447462	1934	1934	1934	1934	0
58	20250312	184500	77447462	1934	1934	1934	1934	0
59	20250312	184400	77447462	1934	1934	1934	1934	0
60	20250312	184300	77447462	1934	1934	1934	1934	0
61	20250312	184200	77447462	1934	1934	1934	1934	0
62	20250312	184100	77447462	1934	1934	1934	1934	203
63	20250312	184000	77447462	1934	1934	1934	1934	0
64	20250312	183900	77447462	1934	1934	1934	1934	0
65	20250312	183800	77447462	1934	1934	1934	1934	0
66	20250312	183700	77447462	1934	1934	1934	1934	0
67	20250312	183600	77447462	1934	1934	1934	1934	0
68	20250312	183500	77447462	1934	1934	1934	1934	0
69	20250312	183400	77447462	1934	1934	1934	1934	0
70	20250312	183300	77447462	1934	1934	1934	1934	0
71	20250312	183200	77447462	1934	1934	1934	1934	0
72	20250312	183100	77447462	1934	1934	1934	1934	0
73	20250312	183000	77447462	1934	1934	1934	1934	0
74	20250312	182900	77447462	1934	1934	1934	1934	0
75	20250312	182800	77447462	1934	1934	1934	1934	0
76	20250312	182700	77447462	1934	1934	1934	1934	0
77	20250312	182600	77447462	1934	1934	1934	1934	0
78	20250312	182500	77447462	1934	1934	1934	1934	0
79	20250312	182400	77447462	1934	1934	1934	1934	0
80	20250312	182300	77447462	1934	1934	1934	1934	0
81	20250312	182200	77447462	1934	1934	1934	1934	0
82	20250312	182100	77447462	1934	1934	1934	1934	0
83	20250312	182000	77447462	1934	1934	1934	1934	0
84	20250312	181900	77447462	1934	1934	1934	1934	0
85	20250312	181800	77447462	1934	1934	1934	1934	0
86	20250312	181700	77447462	1934	1934	1934	1934	0
87	20250312	181600	77447462	1934	1934	1934	1934	0
88	20250312	181500	77447462	1934	1934	1934	1934	0
89	20250312	181400	77447462	1934	1934	1934	1934	0
90	20250312	181300	77447462	1934	1934	1934	1934	0
91	20250312	181200	77447462	1934	1934	1934	1934	0
92	20250312	181100	77447462	1934	1934	1934	1934	203
93	20250312	181000	77447462	1934	1934	1934	1934	0
94	20250312	180900	77447462	1934	1934	1934	1934	0
95	20250312	180800	77447462	1934	1934	1934	1934	0
96	20250312	180700	77447462	1934	1934	1934	1934	0
97	20250312	180600	77447462	1934	1934	1934	1934	0
98	20250312	180500	77447462	1934	1934	1934	1934	0
99	20250312	180400	77447462	1934	1934	1934	1934	0
100	20250312	180300	77447462	1934	1934	1934	1934	0
101	20250312	180200	77447462	1934	1934	1934	1934	0
102	20250312	180100	77447462	1934	1934	1934	1934	0
103	20250312	180000	77447462	1934	1934	1934	1934	0
104	20250312	175900	77447462	1934	1934	1934	1934	0
105	20250312	175800	77447462	1934	1934	1934	1934	0
106	20250312	175700	77447462	1934	1934	1934	1934	0
107	20250312	175600	77447462	1934	1934	1934	1934	0
108	20250312	175500	77447462	1934	1934	1934	1934	0
109	20250312	175400	77447462	1934	1934	1934	1934	0
110	20250312	175300	77447462	1934	1934	1934	1934	0
111	20250312	175200	77447462	1934	1934	1934	1934	0
112	20250312	175100	77447462	1934	1934	1934	1934	0
113	20250312	175000	77447462	1934	1934	1934	1934	0
114	20250312	174900	77447462	1934	1934	1934	1934	0
115	20250312	174800	77447462	1934	1934	1934	1934	0
116	20250312	174700	77447462	1934	1934	1934	1934	0
117	20250312	174600	77447462	1934	1934	1934	1934	0
118	20250312	174500	77447462	1934	1934	1934	1934	0
119	20250312	174400	77447462	1934	1934	1934	1934	0
120	20250312	174300	77447462	1934	1934	1934	1934	0
121	20250312	174200	77447462	1934	1934	1934	1934	0
122	20250312	174100	77447462	1934	1934	1934	1934	203
123	20250312	174000	77447462	1934	1934	1934	1934	0
124	20250312	173900	77447462	1934	1934	1934	1934	0
125	20250312	173800	77447462	1934	1934	1934	1934	0
126	20250312	173700	77447462	1934	1934	1934	1934	0
127	20250312	173600	77447462	1934	1934	1934	1934	0
128	20250312	173500	77447462	1934	1934	1934	1934	0
129	20250312	173400	77447462	1934	1934	1934	1934	0
130	20250312	173300	77447462	1934	1934	1934	1934	0
131	20250312	173200	77447462	1934	1934	1934	1934	0
132	20250312	173100	77447462	1934	1934	1934	1934	0
133	20250312	173000	77447462	1934	1934	1934	1934	0
134	20250312	172900	77447462	1934	1934	1934	1934	0
135	20250312	172800	77447462	1934	1934	1934	1934	0
136	20250312	172700	77447462	1934	1934	1934	1934	0
137	20250312	172600	77447462	1934	1934	1934	1934	0
138	20250312	172500	77447462	1934	1934	1934	1934	0
139	20250312	172400	77447462	1934	1934	1934	1934	0
140	20250312	172300	77447462	1934	1934	1934	1934	0
141	20250312	172200	77447462	1934	1934	1934	1934	0
142	20250312	172100	77447462	1934	1934	1934	1934	0
143	20250312	172000	77447462	1934	1934	1934	1934	0
144	20250312	171900	77447462	1934	1934	1934	1934	0
145	20250312	171800	77447462	1934	1934	1934	1934	0
146	20250312	171700	77447462	1934	1934	1934	1934	0
147	20250312	171600	77447462	1934	1934	1934	1934	0
148	20250312	171500	77447462	1934	1934	1934	1934	0
149	20250312	171400	77447462	1934	1934	1934	1934	0
150	20250312	171300	77447462	1934	1934	1934	1934	0
151	20250312	171200	77447462	1934	1934	1934	1934	0
152	20250312	171100	77447462	1934	1934	1934	1934	203
153	20250312	171000	77447462	1934	1934	1934	1934	0
154	20250312	170900	77447462	1934	1934	1934	1934	0
155	20250312	170800	77447462	1934	1934	1934	1934	0
156	20250312	170700	77447462	1934	1934	1934	1934	0
157	20250312	170600	77447462	1934	1934	1934	1934	0
158	20250312	170500	77447462	1934	1934	1934	1934	0
159	20250312	170400	77447462	1934	1934	1934	1934	0
160	20250312	170300	77447462	1934	1934	1934	1934	0
161	20250312	170200	77447462	1934	1934	1934	1934	0
162	20250312	170100	77447462	1934	1934	1934	1934	0
163	20250312	170000	77447462	1934	1934	1934	1934	0
164	20250312	165900	77447462	1934	1934	1934	1934	0
165	20250312	165800	77447462	1934	1934	1934	1934	0
166	20250312	165700	77447462	1934	1934	1934	1934	0
167	20250312	165600	77447462	1934	1934	1934	1934	0
168	20250312	165500	77447462	1934	1934	1934	1934	0
169	20250312	165400	77447462	1934	1934	1934	1934	0
170	20250312	165300	77447462	1934	1934	1934	1934	0
171	20250312	165200	77447462	1934	1934	1934	1934	0
172	20250312	165100	77447462	1934	1934	1934	1934	0
173	20250312	165000	77447462	1934	1934	1934	1934	0
174	20250312	164900	77447462	1934	1934	1934	1934	0
175	20250312	164800	77447462	1934	1934	1934	1934	0
176	20250312	164700	77447462	1934	1934	1934	1934	0
177	20250312	164600	77447462	1934	1934	1934	1934	0
178	20250312	164500	77447462	1934	1934	1934	1934	0
179	20250312	164400	77447462	1934	1934	1934	1934	0
180	20250312	164300	77447462	1934	1934	1934	1934	0
181	20250312	164200	77447462	1934	1934	1934	1934	0
182	20250312	164100	77447462	1934	1934	1934	1934	203
183	20250312	164000	77447462	1934	1934	1934	1934	0
184	20250312	163900	77447462	1934	1934	1934	1934	0
185	20250312	163800	77447462	1934	1934	1934	1934	0
186	20250312	163700	77447462	1934	1934	1934	1934	0
187	20250312	163600	77447462	1934	1934	1934	1934	0
188	20250312	163500	77447462	1934	1934	1934	1934	0
189	20250312	163400	77447462	1934	1934	1934	1934	0
190	20250312	163300	77447462	1934	1934	1934	1934	0
191	20250312	163200	77447462	1934	1934	1934	1934	0
192	20250312	163100	77447462	1934	1934	1934	1934	0
193	20250312	163000	77447462	1934	1934	1934	1934	0
194	20250312	162900	77447462	1934	1934	1934	1934	0
195	20250312	162800	77447462	1934	1934	1934	1934	0
196	20250312	162700	77447462	1934	1934	1934	1934	0
197	20250312	162600	77447462	1934	1934	1934	1934	0
198	20250312	162500	77447462	1934	1934	1934	1934	0
199	20250312	162400	77447462	1934	1934	1934	1934	0
200	20250312	162300	77447462	1934	1934	1934	1934	0
201	20250312	162200	77447462	1934	1934	1934	1934	0
202	20250312	162100	77447462	1934	1934	1934	1934	0
203	20250312	162000	77447462	1934	1934	1934	1934	0
204	20250312	161900	77447462	1934	1934	1934	1934	0
205	20250312	161800	77447462	1934	1934	1934	1934	0
206	20250312	161700	77447462	1934	1934	1934	1934	0
207	20250312	161600	77447462	1934	1934	1934	1934	0
208	20250312	161500	77447462	1934	1934	1934	1934	0
209	20250312	161400	77447462	1934	1934	1934	1934	0
210	20250312	161300	77447462	1934	1934	1934	1934	0
211	20250312	161200	77447462	1934	1934	1934	1934	0
212	20250312	161100	77447462	1934	1934	1934	1934	203
213	20250312	161000	77447462	1934	1934	1934	1934	0
214	20250312	160900	77447462	1934	1934	1934	1934	0
215	20250312	160800	77447462	1934	1934	1934	1934	0
216	20250312	160700	77447462	1934	1934	1934	1934	0
217	20250312	160600	77447462	1934	1934	1934	1934	0
218	20250312	160500	77447462	1934	1934	1934	1934	0
219	20250312	160400	77447462	1934	1934	1934	1934	0
220	20250312	160300	77447462	1934	1934	1934	1934	0
221	20250312	160200	77447462	1934	1934	1934	1934	0
222	20250312	160100	77447462	1934	1934	1934	1934	0
223	20250312	160000	77447462	1934	1934	1934	1934	0
224	20250312	155900	77447462	1934	1934	1934	1934	0
225	20250312	155800	77447462	1934	1934	1934	1934	0
226	20250312	155700	77447462	1934	1934	1934	1934	0
227	20250312	155600	77447462	1934	1934	1934	1934	0
228	20250312	155500	77447462	1934	1934	1934	1934	0
229	20250312	155400	77447462	1934	1934	1934	1934	0
230	20250312	155300	77447462	1934	1934	1934	1934	0
231	20250312	155200	77447462	1934	1934	1934	1934	0
232	20250312	155100	77447462	1934	1934	1934	1934	0
233	20250312	155000	77447462	1934	1934	1934	1934	0
234	20250312	154900	77447462	1934	1934	1934	1934	0
235	20250312	154800	77447462	1934	1934	1934	1934	0
236	20250312	154700	77447462	1934	1934	1934	1934	0
237	20250312	154600	77447462	1934	1934	1934	1934	0
238	20250312	154500	77447462	1934	1934	1934	1934	0
239	20250312	154400	77447462	1934	1934	1934	1934	0
240	20250312	154300	77447462	1934	1934	1934	1934	0
241	20250312	154200	77447462	1934	1934	1934	1934	0
242	20250312	154100	77447462	1934	1934	1934	1934	203
243	20250312	154000	77447462	1934	1934	1934	1934	0
244	20250312	153900	77447462	1934	1934	1934	1934	0
245	20250312	153800	77447462	1934	1934	1934	1934	0
246	20250312	153700	77447462	1934	1934	1934	1934	0
247	20250312	153600	77447462	1934	1934	1934	1934	0
248	20250312	153500	77447462	1934	1934	1934	1934	0
249	20250312	153400	77447462	1934	1934	1934	1934	0
250	20250312	153300	77447462	1934	1934	1934	1934	0
251	20250312	153200	77447462	1934	1934	1934	1934	0
252	20250312	153100	77447462	1934	1934	1934	1934	0
253	20250312	153000	77447462	1934	1934	1934	1934	203
254	20250312	152900	77054860	1913	1913	1913	1913	0
255	20250312	152800	77054860	1913	1913	1913	1913	0
256	20250312	152700	77054860	1913	1913	1913	1913	0
257	20250312	152600	77054860	1913	1913	1913	1913	0
258	20250312	152500	77054860	1913	1913	1913	1913	0
259	20250312	152400	77054860	1913	1913	1913	1913	0
260	20250312	152300	77054860	1913	1913	1913	1913	0
261	20250312	152200	77054860	1913	1913	1913	1913	0
262	20250312	152100	77054860	1913	1913	1913	1913	0
263	20250312	152000	77054860	1913	1913	1913	1913	0
264	20250312	151900	77054860	1913	1933	1934	1913	157
265	20250312	151800	76753838	1933	1922	1935	1922	8
266	20250312	151700	76738416	1922	1921	1922	1921	2
267	20250312	151600	76734573	1910	1923	1923	1910	933
268	20250312	151500	74952088	1923	1923	1923	1923	0
269	20250312	151400	74952088	1923	1913	1923	1912	619
270	20250312	151300	73768399	1913	1913	1913	1913	60
271	20250312	151200	73653619	1923	1923	1923	1923	0
272	20250312	151100	73653619	1923	1917	1923	1914	418
273	20250312	151000	72852803	1923	1923	1923	1923	39
274	20250312	150900	72777806	1923	1923	1923	1923	0
275	20250312	150800	72777806	1923	1923	1923	1923	0
276	20250312	150700	72777806	1923	1923	1923	1923	0
277	20250312	150600	72777806	1923	1923	1923	1923	0
278	20250312	150500	72777806	1923	1923	1923	1923	1
279	20250312	150400	72775883	1925	1925	1925	1925	0
280	20250312	150300	72775883	1925	1925	1925	1925	0
281	20250312	150200	72775883	1925	1924	1925	1924	10
282	20250312	150100	72756642	1924	1924	1924	1924	0
283	20250312	150000	72756642	1924	1924	1924	1924	0
284	20250312	145900	72756642	1924	1924	1924	1924	0
285	20250312	145800	72756642	1924	1924	1924	1924	0
286	20250312	145700	72756642	1924	1924	1924	1924	0
287	20250312	145600	72756642	1924	1924	1924	1924	0
288	20250312	145500	72756642	1924	1924	1924	1924	1
289	20250312	145400	72754718	1920	1920	1920	1920	0
290	20250312	145300	72754718	1920	1920	1920	1920	0
291	20250312	145200	72754718	1920	1920	1920	1920	0
292	20250312	145100	72754718	1920	1920	1920	1920	161
293	20250312	145000	72445598	1925	1925	1925	1925	0
294	20250312	144900	72445598	1925	1925	1925	1925	0
295	20250312	144800	72445598	1925	1924	1925	1924	288
296	20250312	144700	71891218	1935	1935	1935	1935	0
297	20250312	144600	71891218	1935	1935	1935	1935	0
298	20250312	144500	71891218	1935	1935	1935	1935	0
299	20250312	144400	71891218	1935	1935	1935	1935	0
300	20250312	144300	71891218	1935	1935	1935	1935	0
301	20250312	144200	71891218	1935	1935	1935	1935	0
302	20250312	144100	71891218	1935	1935	1935	1935	0
303	20250312	144000	71891218	1935	1935	1935	1935	0
304	20250312	143900	71891218	1935	1935	1935	1935	0
305	20250312	143800	71891218	1935	1924	1935	1924	65
306	20250312	143700	71766093	1925	1925	1925	1925	0
307	20250312	143600	71766093	1925	1925	1925	1925	0
308	20250312	143500	71766093	1925	1922	1925	1922	170
309	20250312	143400	71439350	1922	1921	1922	1921	167
310	20250312	143300	71118385	1922	1922	1922	1922	191
311	20250312	143200	70751283	1923	1923	1923	1923	0
312	20250312	143100	70751283	1923	1923	1923	1923	1
313	20250312	143000	70749360	1925	1925	1925	1925	0
314	20250312	142900	70749360	1925	1925	1925	1925	1
315	20250312	142800	70747435	1922	1922	1922	1922	430
316	20250312	142700	69920975	1924	1923	1924	1923	3
317	20250312	142600	69915205	1923	1922	1923	1922	437
318	20250312	142500	69074865	1917	1917	1917	1917	0
319	20250312	142400	69074865	1917	1919	1919	1917	9
320	20250312	142300	69057597	1919	1919	1919	1919	28
321	20250312	142200	69003865	1921	1921	1921	1921	0
322	20250312	142100	69003865	1921	1921	1921	1921	0
323	20250312	142000	69003865	1921	1921	1921	1921	8
324	20250312	141900	68988497	1923	1923	1923	1923	0
325	20250312	141800	68988497	1923	1923	1923	1923	0
326	20250312	141700	68988497	1923	1923	1923	1923	0
327	20250312	141600	68988497	1923	1923	1923	1923	0
328	20250312	141500	68988497	1923	1923	1923	1923	0
329	20250312	141400	68988497	1923	1911	1923	1900	12500
330	20250312	141300	45219796	1932	1932	1932	1932	0
331	20250312	141200	45219796	1932	1932	1932	1932	0
332	20250312	141100	45219796	1932	1931	1932	1931	24
333	20250312	141000	45173433	1908	1923	1923	1908	6643
334	20250312	140900	32467087	1933	1933	1933	1933	141
335	20250312	140800	32194534	1934	1934	1934	1934	0
336	20250312	140700	32194534	1934	1934	1934	1934	0
337	20250312	140600	32194534	1934	1934	1934	1934	0
338	20250312	140500	32194534	1934	1934	1934	1934	0
339	20250312	140400	32194534	1934	1934	1934	1934	0
340	20250312	140300	32194534	1934	1934	1934	1934	100
341	20250312	140200	32001134	1933	1933	1933	1933	0
342	20250312	140100	32001134	1933	1933	1933	1933	0
343	20250312	140000	32001134	1933	1933	1933	1933	250
344	20250312	135900	31517884	1933	1933	1933	1933	0
345	20250312	135800	31517884	1933	1933	1933	1933	0
346	20250312	135700	31517884	1933	1933	1933	1933	0
347	20250312	135600	31517884	1933	1933	1933	1933	0
348	20250312	135500	31517884	1933	1933	1933	1933	1001
349	20250312	135400	29582951	1916	1916	1916	1916	0
350	20250312	135300	29582951	1916	1916	1916	1916	0
351	20250312	135200	29582951	1916	1916	1916	1916	0
352	20250312	135100	29582951	1916	1916	1916	1916	0
353	20250312	135000	29582951	1916	1916	1916	1916	0
354	20250312	134900	29582951	1916	1916	1916	1916	0
355	20250312	134800	29582951	1916	1916	1916	1916	0
356	20250312	134700	29582951	1916	1916	1916	1916	0
357	20250312	134600	29582951	1916	1916	1916	1916	0
358	20250312	134500	29582951	1916	1916	1916	1916	0
359	20250312	134400	29582951	1916	1916	1916	1916	0
360	20250312	134300	29582951	1916	1916	1916	1916	0
361	20250312	134200	29582951	1916	1916	1916	1916	0
362	20250312	134100	29582951	1916	1916	1916	1916	79
363	20250312	134000	29431587	1916	1916	1916	1916	0
364	20250312	133900	29431587	1916	1916	1916	1916	0
365	20250312	133800	29431587	1916	1916	1916	1916	0
366	20250312	133700	29431587	1916	1916	1916	1916	0
367	20250312	133600	29431587	1916	1916	1916	1916	0
368	20250312	133500	29431587	1916	1916	1916	1916	0
369	20250312	133400	29431587	1916	1916	1916	1916	0
370	20250312	133300	29431587	1916	1919	1919	1916	1000
371	20250312	133200	27514086	1935	1935	1935	1935	0
372	20250312	133100	27514086	1935	1935	1935	1935	0
373	20250312	133000	27514086	1935	1935	1935	1935	0
374	20250312	132900	27514086	1935	1935	1935	1935	0
375	20250312	132800	27514086	1935	1935	1935	1935	0
376	20250312	132700	27514086	1935	1935	1935	1935	0
377	20250312	132600	27514086	1935	1935	1935	1935	0
378	20250312	132500	27514086	1935	1935	1935	1935	0
379	20250312	132400	27514086	1935	1935	1935	1935	1
380	20250312	132300	27512151	1920	1920	1920	1920	261
381	20250312	132200	27011031	1920	1920	1920	1920	0
382	20250312	132100	27011031	1920	1920	1920	1920	0
383	20250312	132000	27011031	1920	1920	1920	1920	0
384	20250312	131900	27011031	1920	1929	1929	1920	1500
385	20250312	131800	24130317	1931	1931	1931	1931	0
386	20250312	131700	24130317	1931	1931	1931	1931	0
387	20250312	131600	24130317	1931	1931	1931	1931	0
388	20250312	131500	24130317	1931	1931	1931	1931	0
389	20250312	131400	24130317	1931	1931	1931	1931	0
390	20250312	131300	24130317	1931	1931	1931	1931	0
391	20250312	131200	24130317	1931	1931	1931	1931	0
392	20250312	131100	24130317	1931	1931	1931	1931	0
393	20250312	131000	24130317	1931	1931	1931	1931	0
394	20250312	130900	24130317	1931	1931	1931	1931	0
395	20250312	130800	24130317	1931	1931	1931	1931	200
396	20250312	130700	23744117	1931	1931	1931	1931	0
397	20250312	130600	23744117	1931	1931	1931	1931	0
398	20250312	130500	23744117	1931	1931	1931	1931	0
399	20250312	130400	23744117	1931	1931	1931	1931	0
400	20250312	130300	23744117	1931	1931	1931	1931	0
401	20250312	130200	23744117	1931	1931	1931	1931	0
402	20250312	130100	23744117	1931	1931	1931	1931	29
403	20250312	130000	23688118	1931	1931	1931	1931	1
404	20250312	125900	23686187	1930	1930	1930	1930	0
405	20250312	125800	23686187	1930	1930	1930	1930	52
406	20250312	125700	23585827	1930	1930	1930	1930	0
407	20250312	125600	23585827	1930	1930	1930	1930	0
408	20250312	125500	23585827	1930	1930	1930	1930	0
409	20250312	125400	23585827	1930	1930	1930	1930	0
410	20250312	125300	23585827	1930	1930	1930	1930	0
411	20250312	125200	23585827	1930	1930	1930	1930	0
412	20250312	125100	23585827	1930	1930	1930	1930	300
413	20250312	125000	23006827	1920	1920	1920	1920	0
414	20250312	124900	23006827	1920	1920	1920	1920	0
415	20250312	124800	23006827	1920	1920	1920	1920	0
416	20250312	124700	23006827	1920	1920	1920	1920	0
417	20250312	124600	23006827	1920	1920	1920	1920	0
418	20250312	124500	23006827	1920	1920	1920	1920	0
419	20250312	124400	23006827	1920	1920	1920	1920	0
420	20250312	124300	23006827	1920	1920	1920	1920	0
421	20250312	124200	23006827	1920	1920	1920	1920	0
422	20250312	124100	23006827	1920	1920	1920	1920	0
423	20250312	124000	23006827	1920	1920	1920	1920	0
424	20250312	123900	23006827	1920	1920	1920	1920	0
425	20250312	123800	23006827	1920	1920	1920	1920	0
426	20250312	123700	23006827	1920	1920	1920	1920	0
427	20250312	123600	23006827	1920	1920	1920	1920	0
428	20250312	123500	23006827	1920	1920	1920	1920	0
429	20250312	123400	23006827	1920	1920	1920	1920	0
430	20250312	123300	23006827	1920	1920	1920	1920	0
431	20250312	123200	23006827	1920	1920	1920	1920	0
432	20250312	123100	23006827	1920	1920	1920	1920	0
433	20250312	123000	23006827	1920	1920	1920	1920	0
434	20250312	122900	23006827	1920	1920	1920	1920	0
435	20250312	122800	23006827	1920	1920	1920	1920	0
436	20250312	122700	23006827	1920	1920	1920	1920	0
437	20250312	122600	23006827	1920	1920	1920	1920	0
438	20250312	122500	23006827	1920	1920	1920	1920	0
439	20250312	122400	23006827	1920	1920	1920	1920	0
440	20250312	122300	23006827	1920	1920	1920	1920	0
441	20250312	122200	23006827	1920	1920	1920	1920	0
442	20250312	122100	23006827	1920	1920	1920	1920	0
443	20250312	122000	23006827	1920	1920	1920	1920	0
444	20250312	121900	23006827	1920	1920	1920	1920	0
445	20250312	121800	23006827	1920	1920	1920	1920	0
446	20250312	121700	23006827	1920	1920	1920	1920	0
447	20250312	121600	23006827	1920	1920	1920	1920	83
448	20250312	121500	22847467	1929	1929	1929	1929	0
449	20250312	121400	22847467	1929	1929	1929	1929	0
450	20250312	121300	22847467	1929	1929	1929	1929	0
451	20250312	121200	22847467	1929	1929	1929	1929	0
452	20250312	121100	22847467	1929	1929	1929	1929	0
453	20250312	121000	22847467	1929	1929	1929	1929	0
454	20250312	120900	22847467	1929	1929	1929	1929	0
455	20250312	120800	22847467	1929	1929	1929	1929	0
456	20250312	120700	22847467	1929	1929	1929	1929	0
457	20250312	120600	22847467	1929	1929	1929	1929	0
458	20250312	120500	22847467	1929	1929	1929	1929	0
459	20250312	120400	22847467	1929	1929	1929	1929	0
460	20250312	120300	22847467	1929	1929	1929	1929	0
461	20250312	120200	22847467	1929	1929	1929	1929	0
462	20250312	120100	22847467	1929	1929	1929	1929	0
463	20250312	120000	22847467	1929	1929	1929	1929	0
464	20250312	115900	22847467	1929	1929	1929	1929	0
465	20250312	115800	22847467	1929	1929	1929	1929	0
466	20250312	115700	22847467	1929	1929	1929	1929	0
467	20250312	115600	22847467	1929	1929	1929	1929	0
468	20250312	115500	22847467	1929	1929	1929	1929	0
469	20250312	115400	22847467	1929	1929	1929	1929	0
470	20250312	115300	22847467	1929	1929	1929	1929	0
471	20250312	115200	22847467	1929	1929	1929	1929	1
472	20250312	115100	22845538	1929	1929	1929	1929	2
473	20250312	115000	22841680	1929	1929	1929	1929	1
474	20250312	114900	22839751	1921	1921	1921	1921	0
475	20250312	114800	22839751	1921	1921	1921	1921	0
476	20250312	114700	22839751	1921	1921	1921	1921	0
477	20250312	114600	22839751	1921	1921	1921	1921	0
478	20250312	114500	22839751	1921	1921	1921	1921	0
479	20250312	114400	22839751	1921	1921	1921	1921	0
480	20250312	114300	22839751	1921	1921	1921	1921	0
481	20250312	114200	22839751	1921	1921	1921	1921	0
482	20250312	114100	22839751	1921	1921	1921	1921	0
483	20250312	114000	22839751	1921	1921	1921	1921	0
484	20250312	113900	22839751	1921	1921	1921	1921	0
485	20250312	113800	22839751	1921	1921	1921	1921	0
486	20250312	113700	22839751	1921	1921	1921	1921	0
487	20250312	113600	22839751	1921	1921	1921	1921	0
488	20250312	113500	22839751	1921	1921	1921	1921	0
489	20250312	113400	22839751	1921	1921	1921	1921	0
490	20250312	113300	22839751	1921	1921	1921	1921	0
491	20250312	113200	22839751	1921	1921	1921	1921	0
492	20250312	113100	22839751	1921	1921	1921	1921	0
493	20250312	113000	22839751	1921	1921	1921	1921	0
494	20250312	112900	22839751	1921	1921	1921	1921	0
495	20250312	112800	22839751	1921	1921	1921	1921	0
496	20250312	112700	22839751	1921	1921	1921	1921	0
497	20250312	112600	22839751	1921	1921	1921	1921	0
498	20250312	112500	22839751	1921	1921	1921	1921	0
499	20250312	112400	22839751	1921	1921	1921	1921	109
500	20250312	112300	22630362	1933	1933	1933	1933	0
501	20250312	112200	22630362	1933	1933	1933	1933	1
502	20250312	112100	22628429	1934	1934	1934	1934	0
503	20250312	112000	22628429	1934	1934	1934	1934	0
504	20250312	111900	22628429	1934	1934	1934	1934	27
505	20250312	111800	22576211	1934	1934	1934	1934	0
506	20250312	111700	22576211	1934	1934	1934	1934	0
507	20250312	111600	22576211	1934	1934	1934	1934	1
508	20250312	111500	22574277	1934	1934	1934	1934	0
509	20250312	111400	22574277	1934	1934	1934	1934	0
510	20250312	111300	22574277	1934	1934	1934	1934	0
511	20250312	111200	22574277	1934	1934	1934	1934	52
512	20250312	111100	22473709	1934	1934	1934	1934	0
513	20250312	111000	22473709	1934	1934	1934	1934	0
514	20250312	110900	22473709	1934	1934	1934	1934	2581
515	20250312	110800	17482055	1934	1934	1934	1934	0
516	20250312	110700	17482055	1934	1934	1934	1934	0
517	20250312	110600	17482055	1934	1934	1934	1934	30
518	20250312	110500	17424035	1934	1934	1934	1934	0
519	20250312	110400	17424035	1934	1934	1934	1934	4
520	20250312	110300	17416299	1924	1919	1924	1919	2592
521	20250312	110200	12442173	1918	1918	1918	1918	25
522	20250312	110100	12394223	1910	1910	1910	1910	0
523	20250312	110000	12394223	1910	1910	1910	1910	0
524	20250312	105900	12394223	1910	1910	1910	1910	0
525	20250312	105800	12394223	1910	1910	1910	1910	0
526	20250312	105700	12394223	1910	1910	1910	1910	0
527	20250312	105600	12394223	1910	1910	1910	1910	0
528	20250312	105500	12394223	1910	1910	1910	1910	1
529	20250312	105400	12392313	1910	1910	1910	1910	0
530	20250312	105300	12392313	1910	1910	1910	1910	13
531	20250312	105200	12367483	1908	1908	1908	1908	0
532	20250312	105100	12367483	1908	1908	1908	1908	0
533	20250312	105000	12367483	1908	1908	1908	1908	0
534	20250312	104900	12367483	1908	1908	1908	1908	0
535	20250312	104800	12367483	1908	1908	1908	1908	0
536	20250312	104700	12367483	1908	1908	1908	1908	0
537	20250312	104600	12367483	1908	1912	1912	1908	290
538	20250312	104500	11813808	1913	1913	1913	1913	0
539	20250312	104400	11813808	1913	1913	1913	1913	0
540	20250312	104300	11813808	1913	1913	1913	1913	0
541	20250312	104200	11813808	1913	1913	1913	1913	0
542	20250312	104100	11813808	1913	1913	1913	1913	28
543	20250312	104000	11760244	1914	1914	1914	1914	0
544	20250312	103900	11760244	1914	1914	1914	1914	0
545	20250312	103800	11760244	1914	1914	1914	1914	0
546	20250312	103700	11760244	1914	1914	1914	1914	0
547	20250312	103600	11760244	1914	1914	1914	1914	0
548	20250312	103500	11760244	1914	1914	1914	1914	458
549	20250312	103400	10883632	1919	1919	1919	1919	0
550	20250312	103300	10883632	1919	1919	1919	1919	1
551	20250312	103200	10881713	1914	1914	1914	1914	0
552	20250312	103100	10881713	1914	1914	1914	1914	0
553	20250312	103000	10881713	1914	1914	1914	1914	0
554	20250312	102900	10881713	1914	1914	1914	1914	0
555	20250312	102800	10881713	1914	1914	1914	1914	0
556	20250312	102700	10881713	1914	1919	1919	1914	1025
557	20250312	102600	8918653	1918	1918	1918	1918	0
558	20250312	102500	8918653	1918	1918	1918	1918	0
559	20250312	102400	8918653	1918	1918	1918	1918	0
560	20250312	102300	8918653	1918	1918	1918	1918	0
561	20250312	102200	8918653	1918	1918	1918	1918	0
562	20250312	102100	8918653	1918	1918	1918	1918	0
563	20250312	102000	8918653	1918	1918	1918	1918	0
564	20250312	101900	8918653	1918	1918	1918	1918	1
565	20250312	101800	8916735	1918	1918	1918	1918	0
566	20250312	101700	8916735	1918	1918	1918	1918	0
567	20250312	101600	8916735	1918	1918	1918	1918	0
568	20250312	101500	8916735	1918	1918	1918	1918	0
569	20250312	101400	8916735	1918	1918	1918	1918	0
570	20250312	101300	8916735	1918	1918	1918	1918	0
571	20250312	101200	8916735	1918	1918	1918	1918	254
572	20250312	101100	8429563	1918	1918	1918	1918	48
573	20250312	101000	8337499	1919	1919	1919	1919	0
574	20250312	100900	8337499	1919	1919	1919	1919	300
575	20250312	100800	7761799	1918	1918	1918	1918	0
576	20250312	100700	7761799	1918	1918	1918	1918	0
577	20250312	100600	7761799	1918	1918	1918	1918	23
578	20250312	100500	7717685	1918	1919	1919	1918	316
579	20250312	100400	7111330	1919	1919	1919	1919	0
580	20250312	100300	7111330	1919	1919	1919	1919	1
581	20250312	100200	7109411	1934	1934	1934	1934	1
582	20250312	100100	7107477	1935	1935	1935	1935	0
583	20250312	100000	7107477	1935	1935	1935	1935	0
584	20250312	095900	7107477	1935	1935	1935	1935	0
585	20250312	095800	7107477	1935	1935	1935	1935	0
586	20250312	095700	7107477	1935	1935	1935	1935	24
587	20250312	095600	7061037	1918	1918	1918	1918	0
588	20250312	095500	7061037	1918	1918	1918	1918	0
589	20250312	095400	7061037	1918	1918	1918	1918	0
590	20250312	095300	7061037	1918	1918	1918	1918	0
591	20250312	095200	7061037	1918	1919	1919	1918	111
592	20250312	095100	6848039	1941	1941	1941	1941	0
593	20250312	095000	6848039	1941	1941	1941	1941	0
594	20250312	094900	6848039	1941	1941	1941	1941	0
595	20250312	094800	6848039	1941	1941	1941	1941	0
596	20250312	094700	6848039	1941	1941	1941	1941	0
597	20250312	094600	6848039	1941	1941	1941	1941	0
598	20250312	094500	6848039	1941	1941	1941	1941	3
599	20250312	094400	6842216	1941	1941	1941	1941	4
600	20250312	094300	6834452	1926	1926	1926	1926	0
601	20250312	094200	6834452	1926	1926	1926	1926	0
602	20250312	094100	6834452	1926	1926	1926	1926	0
603	20250312	094000	6834452	1926	1926	1926	1926	400
604	20250312	093900	6064052	1926	1926	1926	1926	1
605	20250312	093800	6062126	1941	1941	1941	1941	0
606	20250312	093700	6062126	1941	1941	1941	1941	0
607	20250312	093600	6062126	1941	1941	1941	1941	0
608	20250312	093500	6062126	1941	1941	1941	1941	0
609	20250312	093400	6062126	1941	1941	1941	1941	0
610	20250312	093300	6062126	1941	1941	1941	1941	1
611	20250312	093200	6060185	1941	1941	1941	1941	0
612	20250312	093100	6060185	1941	1941	1941	1941	0
613	20250312	093000	6060185	1941	1941	1941	1941	12
614	20250312	092900	6036893	1941	1941	1941	1941	137
615	20250312	092800	5770976	1926	1926	1926	1926	57
616	20250312	092700	5661194	1926	1926	1926	1926	0
617	20250312	092600	5661194	1926	1926	1926	1926	0
618	20250312	092500	5661194	1926	1926	1926	1926	0
619	20250312	092400	5661194	1926	1926	1926	1926	130
620	20250312	092300	5410814	1943	1943	1943	1943	0
621	20250312	092200	5410814	1943	1943	1943	1943	0
622	20250312	092100	5410814	1943	1943	1943	1943	116
623	20250312	092000	5185426	1943	1943	1943	1943	10
624	20250312	091900	5165996	1943	1943	1943	1943	0
625	20250312	091800	5165996	1943	1943	1943	1943	0
626	20250312	091700	5165996	1943	1943	1943	1943	100
627	20250312	091600	4971696	1945	1945	1945	1945	0
628	20250312	091500	4971696	1945	1945	1945	1945	0
629	20250312	091400	4971696	1945	1945	1945	1945	0
630	20250312	091300	4971696	1945	1945	1945	1945	0
631	20250312	091200	4971696	1945	1945	1945	1945	186
632	20250312	091100	4609926	1946	1946	1946	1946	1
633	20250312	091000	4607980	1946	1946	1946	1946	782
634	20250312	090900	3086208	1946	1946	1946	1946	0
635	20250312	090800	3086208	1946	1946	1946	1946	0
636	20250312	090700	3086208	1946	1946	1946	1946	15
637	20250312	090600	3057018	1950	1950	1950	1950	0
638	20250312	090500	3057018	1950	1950	1950	1950	55
639	20250312	090400	2949768	1902	1902	1902	1902	0
640	20250312	090300	2949768	1902	1902	1902	1902	862
641	20250312	090200	1310244	1924	1924	1924	1924	0
642	20250312	090100	1310244	1924	1924	1924	1924	0
643	20250312	090000	1310244	1924	1924	1924	1924	681