KissMeData/058110/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	194000	96928120	1907	1907	1907	1907	1724
3	20250324	193900	96928120	1907	1907	1907	1907	0
4	20250324	193800	96928120	1907	1907	1907	1907	0
5	20250324	193700	96928120	1907	1907	1907	1907	0
6	20250324	193600	96928120	1907	1907	1907	1907	0
7	20250324	193500	96928120	1907	1907	1907	1907	0
8	20250324	193400	96928120	1907	1907	1907	1907	0
9	20250324	193300	96928120	1907	1907	1907	1907	0
10	20250324	193200	96928120	1907	1907	1907	1907	0
11	20250324	193100	96928120	1907	1907	1907	1907	0
12	20250324	193000	96928120	1907	1907	1907	1907	0
13	20250324	192900	96928120	1907	1907	1907	1907	0
14	20250324	192800	96928120	1907	1907	1907	1907	0
15	20250324	192700	96928120	1907	1907	1907	1907	0
16	20250324	192600	96928120	1907	1907	1907	1907	0
17	20250324	192500	96928120	1907	1907	1907	1907	0
18	20250324	192400	96928120	1907	1907	1907	1907	0
19	20250324	192300	96928120	1907	1907	1907	1907	0
20	20250324	192200	96928120	1907	1907	1907	1907	0
21	20250324	192100	96928120	1907	1907	1907	1907	0
22	20250324	192000	96928120	1907	1907	1907	1907	0
23	20250324	191900	96928120	1907	1907	1907	1907	0
24	20250324	191800	96928120	1907	1907	1907	1907	0
25	20250324	191700	96928120	1907	1907	1907	1907	0
26	20250324	191600	96928120	1907	1907	1907	1907	0
27	20250324	191500	96928120	1907	1907	1907	1907	0
28	20250324	191400	96928120	1907	1907	1907	1907	0
29	20250324	191300	96928120	1907	1907	1907	1907	0
30	20250324	191200	96928120	1907	1907	1907	1907	0
31	20250324	191100	96928120	1907	1907	1907	1907	0
32	20250324	191000	96928120	1907	1907	1907	1907	1724
33	20250324	190900	96928120	1907	1907	1907	1907	0
34	20250324	190800	96928120	1907	1907	1907	1907	0
35	20250324	190700	96928120	1907	1907	1907	1907	0
36	20250324	190600	96928120	1907	1907	1907	1907	0
37	20250324	190500	96928120	1907	1907	1907	1907	0
38	20250324	190400	96928120	1907	1907	1907	1907	0
39	20250324	190300	96928120	1907	1907	1907	1907	0
40	20250324	190200	96928120	1907	1907	1907	1907	0
41	20250324	190100	96928120	1907	1907	1907	1907	0
42	20250324	190000	96928120	1907	1907	1907	1907	0
43	20250324	185900	96928120	1907	1907	1907	1907	0
44	20250324	185800	96928120	1907	1907	1907	1907	0
45	20250324	185700	96928120	1907	1907	1907	1907	0
46	20250324	185600	96928120	1907	1907	1907	1907	0
47	20250324	185500	96928120	1907	1907	1907	1907	0
48	20250324	185400	96928120	1907	1907	1907	1907	0
49	20250324	185300	96928120	1907	1907	1907	1907	0
50	20250324	185200	96928120	1907	1907	1907	1907	0
51	20250324	185100	96928120	1907	1907	1907	1907	0
52	20250324	185000	96928120	1907	1907	1907	1907	0
53	20250324	184900	96928120	1907	1907	1907	1907	0
54	20250324	184800	96928120	1907	1907	1907	1907	0
55	20250324	184700	96928120	1907	1907	1907	1907	0
56	20250324	184600	96928120	1907	1907	1907	1907	0
57	20250324	184500	96928120	1907	1907	1907	1907	0
58	20250324	184400	96928120	1907	1907	1907	1907	0
59	20250324	184300	96928120	1907	1907	1907	1907	0
60	20250324	184200	96928120	1907	1907	1907	1907	0
61	20250324	184100	96928120	1907	1907	1907	1907	0
62	20250324	184000	96928120	1907	1907	1907	1907	1724
63	20250324	183900	96928120	1907	1907	1907	1907	0
64	20250324	183800	96928120	1907	1907	1907	1907	0
65	20250324	183700	96928120	1907	1907	1907	1907	0
66	20250324	183600	96928120	1907	1907	1907	1907	0
67	20250324	183500	96928120	1907	1907	1907	1907	0
68	20250324	183400	96928120	1907	1907	1907	1907	0
69	20250324	183300	96928120	1907	1907	1907	1907	0
70	20250324	183200	96928120	1907	1907	1907	1907	0
71	20250324	183100	96928120	1907	1907	1907	1907	0
72	20250324	183000	96928120	1907	1907	1907	1907	0
73	20250324	182900	96928120	1907	1907	1907	1907	0
74	20250324	182800	96928120	1907	1907	1907	1907	0
75	20250324	182700	96928120	1907	1907	1907	1907	0
76	20250324	182600	96928120	1907	1907	1907	1907	0
77	20250324	182500	96928120	1907	1907	1907	1907	0
78	20250324	182400	96928120	1907	1907	1907	1907	0
79	20250324	182300	96928120	1907	1907	1907	1907	0
80	20250324	182200	96928120	1907	1907	1907	1907	0
81	20250324	182100	96928120	1907	1907	1907	1907	0
82	20250324	182000	96928120	1907	1907	1907	1907	0
83	20250324	181900	96928120	1907	1907	1907	1907	0
84	20250324	181800	96928120	1907	1907	1907	1907	0
85	20250324	181700	96928120	1907	1907	1907	1907	0
86	20250324	181600	96928120	1907	1907	1907	1907	0
87	20250324	181500	96928120	1907	1907	1907	1907	0
88	20250324	181400	96928120	1907	1907	1907	1907	0
89	20250324	181300	96928120	1907	1907	1907	1907	0
90	20250324	181200	96928120	1907	1907	1907	1907	0
91	20250324	181100	96928120	1907	1907	1907	1907	0
92	20250324	181000	96928120	1907	1907	1907	1907	1724
93	20250324	180900	96928120	1907	1907	1907	1907	0
94	20250324	180800	96928120	1907	1907	1907	1907	0
95	20250324	180700	96928120	1907	1907	1907	1907	0
96	20250324	180600	96928120	1907	1907	1907	1907	0
97	20250324	180500	96928120	1907	1907	1907	1907	0
98	20250324	180400	96928120	1907	1907	1907	1907	0
99	20250324	180300	96928120	1907	1907	1907	1907	0
100	20250324	180200	96928120	1907	1907	1907	1907	0
101	20250324	180100	96928120	1907	1907	1907	1907	0
102	20250324	180000	96928120	1907	1907	1907	1907	0
103	20250324	175900	96928120	1907	1907	1907	1907	0
104	20250324	175800	96928120	1907	1907	1907	1907	0
105	20250324	175700	96928120	1907	1907	1907	1907	0
106	20250324	175600	96928120	1907	1907	1907	1907	0
107	20250324	175500	96928120	1907	1907	1907	1907	0
108	20250324	175400	96928120	1907	1907	1907	1907	0
109	20250324	175300	96928120	1907	1907	1907	1907	0
110	20250324	175200	96928120	1907	1907	1907	1907	0
111	20250324	175100	96928120	1907	1907	1907	1907	0
112	20250324	175000	96928120	1907	1907	1907	1907	0
113	20250324	174900	96928120	1907	1907	1907	1907	0
114	20250324	174800	96928120	1907	1907	1907	1907	0
115	20250324	174700	96928120	1907	1907	1907	1907	0
116	20250324	174600	96928120	1907	1907	1907	1907	0
117	20250324	174500	96928120	1907	1907	1907	1907	0
118	20250324	174400	96928120	1907	1907	1907	1907	0
119	20250324	174300	96928120	1907	1907	1907	1907	0
120	20250324	174200	96928120	1907	1907	1907	1907	0
121	20250324	174100	96928120	1907	1907	1907	1907	0
122	20250324	174000	96928120	1907	1907	1907	1907	1724
123	20250324	173900	96928120	1907	1907	1907	1907	0
124	20250324	173800	96928120	1907	1907	1907	1907	0
125	20250324	173700	96928120	1907	1907	1907	1907	0
126	20250324	173600	96928120	1907	1907	1907	1907	0
127	20250324	173500	96928120	1907	1907	1907	1907	0
128	20250324	173400	96928120	1907	1907	1907	1907	0
129	20250324	173300	96928120	1907	1907	1907	1907	0
130	20250324	173200	96928120	1907	1907	1907	1907	0
131	20250324	173100	96928120	1907	1907	1907	1907	0
132	20250324	173000	96928120	1907	1907	1907	1907	0
133	20250324	172900	96928120	1907	1907	1907	1907	0
134	20250324	172800	96928120	1907	1907	1907	1907	0
135	20250324	172700	96928120	1907	1907	1907	1907	0
136	20250324	172600	96928120	1907	1907	1907	1907	0
137	20250324	172500	96928120	1907	1907	1907	1907	0
138	20250324	172400	96928120	1907	1907	1907	1907	0
139	20250324	172300	96928120	1907	1907	1907	1907	0
140	20250324	172200	96928120	1907	1907	1907	1907	0
141	20250324	172100	96928120	1907	1907	1907	1907	0
142	20250324	172000	96928120	1907	1907	1907	1907	0
143	20250324	171900	96928120	1907	1907	1907	1907	0
144	20250324	171800	96928120	1907	1907	1907	1907	0
145	20250324	171700	96928120	1907	1907	1907	1907	0
146	20250324	171600	96928120	1907	1907	1907	1907	0
147	20250324	171500	96928120	1907	1907	1907	1907	0
148	20250324	171400	96928120	1907	1907	1907	1907	0
149	20250324	171300	96928120	1907	1907	1907	1907	0
150	20250324	171200	96928120	1907	1907	1907	1907	0
151	20250324	171100	96928120	1907	1907	1907	1907	0
152	20250324	171000	96928120	1907	1907	1907	1907	1724
153	20250324	170900	96928120	1907	1907	1907	1907	0
154	20250324	170800	96928120	1907	1907	1907	1907	0
155	20250324	170700	96928120	1907	1907	1907	1907	0
156	20250324	170600	96928120	1907	1907	1907	1907	0
157	20250324	170500	96928120	1907	1907	1907	1907	0
158	20250324	170400	96928120	1907	1907	1907	1907	0
159	20250324	170300	96928120	1907	1907	1907	1907	0
160	20250324	170200	96928120	1907	1907	1907	1907	0
161	20250324	170100	96928120	1907	1907	1907	1907	0
162	20250324	170000	96928120	1907	1907	1907	1907	0
163	20250324	165900	96928120	1907	1907	1907	1907	0
164	20250324	165800	96928120	1907	1907	1907	1907	0
165	20250324	165700	96928120	1907	1907	1907	1907	0
166	20250324	165600	96928120	1907	1907	1907	1907	0
167	20250324	165500	96928120	1907	1907	1907	1907	0
168	20250324	165400	96928120	1907	1907	1907	1907	0
169	20250324	165300	96928120	1907	1907	1907	1907	0
170	20250324	165200	96928120	1907	1907	1907	1907	0
171	20250324	165100	96928120	1907	1907	1907	1907	0
172	20250324	165000	96928120	1907	1907	1907	1907	0
173	20250324	164900	96928120	1907	1907	1907	1907	0
174	20250324	164800	96928120	1907	1907	1907	1907	0
175	20250324	164700	96928120	1907	1907	1907	1907	0
176	20250324	164600	96928120	1907	1907	1907	1907	0
177	20250324	164500	96928120	1907	1907	1907	1907	0
178	20250324	164400	96928120	1907	1907	1907	1907	0
179	20250324	164300	96928120	1907	1907	1907	1907	0
180	20250324	164200	96928120	1907	1907	1907	1907	0
181	20250324	164100	96928120	1907	1907	1907	1907	0
182	20250324	164000	96928120	1907	1907	1907	1907	1724
183	20250324	163900	96928120	1907	1907	1907	1907	0
184	20250324	163800	96928120	1907	1907	1907	1907	0
185	20250324	163700	96928120	1907	1907	1907	1907	0
186	20250324	163600	96928120	1907	1907	1907	1907	0
187	20250324	163500	96928120	1907	1907	1907	1907	0
188	20250324	163400	96928120	1907	1907	1907	1907	0
189	20250324	163300	96928120	1907	1907	1907	1907	0
190	20250324	163200	96928120	1907	1907	1907	1907	0
191	20250324	163100	96928120	1907	1907	1907	1907	0
192	20250324	163000	96928120	1907	1907	1907	1907	0
193	20250324	162900	96928120	1907	1907	1907	1907	0
194	20250324	162800	96928120	1907	1907	1907	1907	0
195	20250324	162700	96928120	1907	1907	1907	1907	0
196	20250324	162600	96928120	1907	1907	1907	1907	0
197	20250324	162500	96928120	1907	1907	1907	1907	0
198	20250324	162400	96928120	1907	1907	1907	1907	0
199	20250324	162300	96928120	1907	1907	1907	1907	0
200	20250324	162200	96928120	1907	1907	1907	1907	0
201	20250324	162100	96928120	1907	1907	1907	1907	0
202	20250324	162000	96928120	1907	1907	1907	1907	0
203	20250324	161900	96928120	1907	1907	1907	1907	0
204	20250324	161800	96928120	1907	1907	1907	1907	0
205	20250324	161700	96928120	1907	1907	1907	1907	0
206	20250324	161600	96928120	1907	1907	1907	1907	0
207	20250324	161500	96928120	1907	1907	1907	1907	0
208	20250324	161400	96928120	1907	1907	1907	1907	0
209	20250324	161300	96928120	1907	1907	1907	1907	0
210	20250324	161200	96928120	1907	1907	1907	1907	0
211	20250324	161100	96928120	1907	1907	1907	1907	0
212	20250324	161000	96928120	1907	1907	1907	1907	1724
213	20250324	160900	96928120	1907	1907	1907	1907	0
214	20250324	160800	96928120	1907	1907	1907	1907	0
215	20250324	160700	96928120	1907	1907	1907	1907	0
216	20250324	160600	96928120	1907	1907	1907	1907	0
217	20250324	160500	96928120	1907	1907	1907	1907	0
218	20250324	160400	96928120	1907	1907	1907	1907	0
219	20250324	160300	96928120	1907	1907	1907	1907	0
220	20250324	160200	96928120	1907	1907	1907	1907	0
221	20250324	160100	96928120	1907	1907	1907	1907	0
222	20250324	160000	96928120	1907	1907	1907	1907	0
223	20250324	155900	96928120	1907	1907	1907	1907	0
224	20250324	155800	96928120	1907	1907	1907	1907	0
225	20250324	155700	96928120	1907	1907	1907	1907	0
226	20250324	155600	96928120	1907	1907	1907	1907	0
227	20250324	155500	96928120	1907	1907	1907	1907	0
228	20250324	155400	96928120	1907	1907	1907	1907	0
229	20250324	155300	96928120	1907	1907	1907	1907	0
230	20250324	155200	96928120	1907	1907	1907	1907	0
231	20250324	155100	96928120	1907	1907	1907	1907	0
232	20250324	155000	96928120	1907	1907	1907	1907	0
233	20250324	154900	96928120	1907	1907	1907	1907	0
234	20250324	154800	96928120	1907	1907	1907	1907	0
235	20250324	154700	96928120	1907	1907	1907	1907	0
236	20250324	154600	96928120	1907	1907	1907	1907	0
237	20250324	154500	96928120	1907	1907	1907	1907	0
238	20250324	154400	96928120	1907	1907	1907	1907	0
239	20250324	154300	96928120	1907	1907	1907	1907	0
240	20250324	154200	96928120	1907	1907	1907	1907	0
241	20250324	154100	96928120	1907	1907	1907	1907	0
242	20250324	154000	96928120	1907	1907	1907	1907	1724
243	20250324	153900	96928120	1907	1907	1907	1907	0
244	20250324	153800	96928120	1907	1907	1907	1907	0
245	20250324	153700	96928120	1907	1907	1907	1907	0
246	20250324	153600	96928120	1907	1907	1907	1907	0
247	20250324	153500	96928120	1907	1907	1907	1907	0
248	20250324	153400	96928120	1907	1907	1907	1907	0
249	20250324	153300	96928120	1907	1907	1907	1907	0
250	20250324	153200	96928120	1907	1907	1907	1907	0
251	20250324	153100	96928120	1907	1907	1907	1907	0
252	20250324	153000	96928120	1907	1907	1907	1907	1724
253	20250324	152900	93640452	1909	1909	1909	1909	0
254	20250324	152800	93640452	1909	1909	1909	1909	0
255	20250324	152700	93640452	1909	1909	1909	1909	0
256	20250324	152600	93640452	1909	1909	1909	1909	0
257	20250324	152500	93640452	1909	1909	1909	1909	0
258	20250324	152400	93640452	1909	1909	1909	1909	0
259	20250324	152300	93640452	1909	1909	1909	1909	0
260	20250324	152200	93640452	1909	1909	1909	1909	0
261	20250324	152100	93640452	1909	1909	1909	1909	0
262	20250324	152000	93640452	1909	1909	1909	1909	0
263	20250324	151900	93640452	1909	1924	1924	1909	104
264	20250324	151800	93441454	1925	1925	1925	1925	0
265	20250324	151700	93441454	1925	1925	1925	1925	1
266	20250324	151600	93439529	1907	1907	1907	1907	29
267	20250324	151500	93384226	1926	1918	1926	1918	34
268	20250324	151400	93318999	1918	1918	1918	1918	5
269	20250324	151300	93309409	1906	1906	1906	1906	210
270	20250324	151200	92909149	1906	1906	1906	1906	0
271	20250324	151100	92909149	1906	1906	1906	1906	147
272	20250324	151000	92628967	1906	1906	1906	1906	0
273	20250324	150900	92628967	1906	1906	1906	1906	0
274	20250324	150800	92628967	1906	1906	1906	1906	500
275	20250324	150700	91675967	1905	1905	1905	1905	0
276	20250324	150600	91675967	1905	1905	1905	1905	0
277	20250324	150500	91675967	1905	1906	1906	1905	9
278	20250324	150400	91658815	1909	1909	1909	1909	20
279	20250324	150300	91620635	1906	1906	1906	1906	0
280	20250324	150200	91620635	1906	1906	1906	1906	18
281	20250324	150100	91586327	1907	1910	1910	1907	2449
282	20250324	150000	86908903	1910	1910	1910	1910	7
283	20250324	145900	86895533	1910	1910	1910	1910	0
284	20250324	145800	86895533	1910	1910	1910	1910	20
285	20250324	145700	86857333	1910	1910	1910	1910	87
286	20250324	145600	86691163	1911	1911	1911	1911	350
287	20250324	145500	86022313	1911	1911	1911	1911	0
288	20250324	145400	86022313	1911	1911	1911	1911	200
289	20250324	145300	85640113	1911	1911	1911	1911	0
290	20250324	145200	85640113	1911	1911	1911	1911	641
291	20250324	145100	84415162	1911	1913	1913	1911	868
292	20250324	145000	82756060	1914	1914	1914	1914	0
293	20250324	144900	82756060	1914	1914	1914	1914	0
294	20250324	144800	82756060	1914	1914	1914	1914	0
295	20250324	144700	82756060	1914	1914	1914	1914	0
296	20250324	144600	82756060	1914	1914	1914	1914	275
297	20250324	144500	82229710	1915	1917	1917	1915	4917
298	20250324	144400	72807658	1918	1918	1918	1918	0
299	20250324	144300	72807658	1918	1918	1918	1918	595
300	20250324	144200	71666448	1921	1921	1921	1921	0
301	20250324	144100	71666448	1921	1921	1921	1921	52
302	20250324	144000	71566556	1921	1921	1921	1921	0
303	20250324	143900	71566556	1921	1921	1921	1921	0
304	20250324	143800	71566556	1921	1921	1921	1921	0
305	20250324	143700	71566556	1921	1921	1921	1921	0
306	20250324	143600	71566556	1921	1921	1921	1921	0
307	20250324	143500	71566556	1921	1921	1921	1921	0
308	20250324	143400	71566556	1921	1921	1921	1921	1
309	20250324	143300	71564635	1919	1920	1920	1919	102
310	20250324	143200	71368813	1921	1921	1921	1921	0
311	20250324	143100	71368813	1921	1921	1921	1921	0
312	20250324	143000	71368813	1921	1921	1921	1921	0
313	20250324	142900	71368813	1921	1921	1921	1921	0
314	20250324	142800	71368813	1921	1921	1921	1921	0
315	20250324	142700	71368813	1921	1921	1921	1921	2
316	20250324	142600	71364971	1921	1921	1921	1921	0
317	20250324	142500	71364971	1921	1921	1921	1921	22
318	20250324	142400	71322709	1922	1922	1922	1922	0
319	20250324	142300	71322709	1922	1922	1922	1922	21
320	20250324	142200	71282347	1921	1921	1921	1921	0
321	20250324	142100	71282347	1921	1921	1921	1921	0
322	20250324	142000	71282347	1921	1921	1921	1921	0
323	20250324	141900	71282347	1921	1921	1921	1921	0
324	20250324	141800	71282347	1921	1921	1921	1921	0
325	20250324	141700	71282347	1921	1921	1921	1921	0
326	20250324	141600	71282347	1921	1921	1921	1921	0
327	20250324	141500	71282347	1921	1921	1921	1921	0
328	20250324	141400	71282347	1921	1921	1921	1921	0
329	20250324	141300	71282347	1921	1921	1921	1921	0
330	20250324	141200	71282347	1921	1921	1921	1921	0
331	20250324	141100	71282347	1921	1921	1921	1921	0
332	20250324	141000	71282347	1921	1921	1921	1921	0
333	20250324	140900	71282347	1921	1921	1921	1921	0
334	20250324	140800	71282347	1921	1921	1921	1921	0
335	20250324	140700	71282347	1921	1921	1921	1921	10
336	20250324	140600	71263137	1927	1927	1927	1927	0
337	20250324	140500	71263137	1927	1927	1927	1927	1
338	20250324	140400	71261210	1920	1920	1920	1920	0
339	20250324	140300	71261210	1920	1920	1920	1920	0
340	20250324	140200	71261210	1920	1920	1920	1920	228
341	20250324	140100	70823450	1920	1920	1920	1920	0
342	20250324	140000	70823450	1920	1920	1920	1920	0
343	20250324	135900	70823450	1920	1920	1920	1920	0
344	20250324	135800	70823450	1920	1920	1920	1920	0
345	20250324	135700	70823450	1920	1920	1920	1920	0
346	20250324	135600	70823450	1920	1920	1920	1920	20
347	20250324	135500	70785050	1921	1921	1921	1921	0
348	20250324	135400	70785050	1921	1921	1921	1921	75
349	20250324	135300	70640975	1919	1919	1919	1919	0
350	20250324	135200	70640975	1919	1919	1919	1919	0
351	20250324	135100	70640975	1919	1919	1919	1919	0
352	20250324	135000	70640975	1919	1919	1919	1919	0
353	20250324	134900	70640975	1919	1919	1919	1919	0
354	20250324	134800	70640975	1919	1919	1919	1919	364
355	20250324	134700	69942459	1916	1916	1916	1916	391
356	20250324	134600	69193303	1916	1916	1916	1916	0
357	20250324	134500	69193303	1916	1916	1916	1916	0
358	20250324	134400	69193303	1916	1916	1916	1916	0
359	20250324	134300	69193303	1916	1919	1919	1916	239
360	20250324	134200	68734944	1919	1919	1919	1919	0
361	20250324	134100	68734944	1919	1919	1919	1919	0
362	20250324	134000	68734944	1919	1919	1919	1919	0
363	20250324	133900	68734944	1919	1919	1919	1919	0
364	20250324	133800	68734944	1919	1919	1919	1919	0
365	20250324	133700	68734944	1919	1919	1919	1919	0
366	20250324	133600	68734944	1919	1919	1919	1919	1
367	20250324	133500	68733025	1916	1916	1916	1916	0
368	20250324	133400	68733025	1916	1916	1916	1916	0
369	20250324	133300	68733025	1916	1916	1916	1916	0
370	20250324	133200	68733025	1916	1916	1916	1916	2
371	20250324	133100	68729193	1918	1918	1918	1918	0
372	20250324	133000	68729193	1918	1918	1918	1918	0
373	20250324	132900	68729193	1918	1918	1918	1918	0
374	20250324	132800	68729193	1918	1918	1918	1918	0
375	20250324	132700	68729193	1918	1918	1918	1918	9
376	20250324	132600	68711931	1918	1918	1918	1918	0
377	20250324	132500	68711931	1918	1918	1918	1918	0
378	20250324	132400	68711931	1918	1918	1918	1918	0
379	20250324	132300	68711931	1918	1918	1918	1918	0
380	20250324	132200	68711931	1918	1918	1918	1918	0
381	20250324	132100	68711931	1918	1918	1918	1918	0
382	20250324	132000	68711931	1918	1918	1918	1918	0
383	20250324	131900	68711931	1918	1918	1918	1918	0
384	20250324	131800	68711931	1918	1918	1918	1918	0
385	20250324	131700	68711931	1918	1918	1918	1918	0
386	20250324	131600	68711931	1918	1918	1918	1918	0
387	20250324	131500	68711931	1918	1918	1918	1918	0
388	20250324	131400	68711931	1918	1918	1918	1918	0
389	20250324	131300	68711931	1918	1918	1918	1918	1
390	20250324	131200	68710013	1916	1916	1916	1916	0
391	20250324	131100	68710013	1916	1916	1916	1916	9
392	20250324	131000	68692769	1916	1918	1918	1916	201
393	20250324	130900	68307253	1918	1918	1918	1918	0
394	20250324	130800	68307253	1918	1918	1918	1918	5
395	20250324	130700	68297663	1920	1920	1920	1920	5
396	20250324	130600	68288063	1920	1920	1920	1920	5
397	20250324	130500	68278463	1926	1926	1926	1926	0
398	20250324	130400	68278463	1926	1926	1926	1926	0
399	20250324	130300	68278463	1926	1926	1926	1926	0
400	20250324	130200	68278463	1926	1926	1926	1926	100
401	20250324	130100	68085863	1926	1926	1926	1926	0
402	20250324	130000	68085863	1926	1926	1926	1926	0
403	20250324	125900	68085863	1926	1926	1926	1926	1
404	20250324	125800	68083937	1926	1926	1926	1926	2
405	20250324	125700	68080085	1911	1911	1911	1911	0
406	20250324	125600	68080085	1911	1911	1911	1911	0
407	20250324	125500	68080085	1911	1911	1911	1911	0
408	20250324	125400	68080085	1911	1911	1911	1911	0
409	20250324	125300	68080085	1911	1911	1911	1911	0
410	20250324	125200	68080085	1911	1911	1911	1911	0
411	20250324	125100	68080085	1911	1911	1911	1911	0
412	20250324	125000	68080085	1911	1911	1911	1911	0
413	20250324	124900	68080085	1911	1922	1922	1910	3403
414	20250324	124800	61549247	1922	1926	1926	1922	598
415	20250324	124700	60399229	1927	1927	1927	1927	0
416	20250324	124600	60399229	1927	1932	1932	1927	2269
417	20250324	124500	56019973	1932	1932	1932	1932	0
418	20250324	124400	56019973	1932	1932	1932	1932	0
419	20250324	124300	56019973	1932	1932	1932	1932	0
420	20250324	124200	56019973	1932	1932	1932	1932	2
421	20250324	124100	56016109	1930	1930	1930	1930	0
422	20250324	124000	56016109	1930	1930	1930	1930	0
423	20250324	123900	56016109	1930	1930	1930	1930	0
424	20250324	123800	56016109	1930	1930	1930	1930	33
425	20250324	123700	55952419	1930	1930	1930	1930	0
426	20250324	123600	55952419	1930	1930	1930	1930	0
427	20250324	123500	55952419	1930	1930	1930	1930	0
428	20250324	123400	55952419	1930	1930	1930	1930	0
429	20250324	123300	55952419	1930	1930	1930	1930	0
430	20250324	123200	55952419	1930	1930	1930	1930	0
431	20250324	123100	55952419	1930	1930	1930	1930	0
432	20250324	123000	55952419	1930	1930	1930	1930	217
433	20250324	122900	55533609	1940	1940	1940	1940	0
434	20250324	122800	55533609	1940	1940	1940	1940	0
435	20250324	122700	55533609	1940	1940	1940	1940	0
436	20250324	122600	55533609	1940	1940	1940	1940	0
437	20250324	122500	55533609	1940	1940	1940	1940	0
438	20250324	122400	55533609	1940	1940	1940	1940	0
439	20250324	122300	55533609	1940	1940	1940	1940	0
440	20250324	122200	55533609	1940	1940	1940	1940	0
441	20250324	122100	55533609	1940	1940	1940	1940	0
442	20250324	122000	55533609	1940	1940	1940	1940	0
443	20250324	121900	55533609	1940	1940	1940	1940	1
444	20250324	121800	55531669	1930	1930	1930	1930	0
445	20250324	121700	55531669	1930	1930	1930	1930	0
446	20250324	121600	55531669	1930	1930	1930	1930	0
447	20250324	121500	55531669	1930	1930	1930	1930	100
448	20250324	121400	55338669	1930	1930	1930	1930	0
449	20250324	121300	55338669	1930	1930	1930	1930	0
450	20250324	121200	55338669	1930	1930	1930	1930	0
451	20250324	121100	55338669	1930	1930	1930	1930	0
452	20250324	121000	55338669	1930	1930	1930	1930	0
453	20250324	120900	55338669	1930	1930	1930	1930	3
454	20250324	120800	55332879	1931	1931	1931	1931	608
455	20250324	120700	54158831	1940	1940	1940	1940	0
456	20250324	120600	54158831	1940	1940	1940	1940	0
457	20250324	120500	54158831	1940	1940	1940	1940	0
458	20250324	120400	54158831	1940	1940	1940	1940	0
459	20250324	120300	54158831	1940	1940	1940	1940	0
460	20250324	120200	54158831	1940	1940	1940	1940	0
461	20250324	120100	54158831	1940	1940	1940	1940	0
462	20250324	120000	54158831	1940	1940	1940	1940	0
463	20250324	115900	54158831	1940	1940	1940	1940	0
464	20250324	115800	54158831	1940	1940	1940	1940	0
465	20250324	115700	54158831	1940	1940	1940	1940	0
466	20250324	115600	54158831	1940	1940	1940	1940	0
467	20250324	115500	54158831	1940	1940	1940	1940	1
468	20250324	115400	54156891	1931	1931	1931	1931	0
469	20250324	115300	54156891	1931	1931	1931	1931	0
470	20250324	115200	54156891	1931	1931	1931	1931	0
471	20250324	115100	54156891	1931	1931	1931	1931	0
472	20250324	115000	54156891	1931	1931	1931	1931	3
473	20250324	114900	54151098	1933	1933	1933	1933	0
474	20250324	114800	54151098	1933	1933	1933	1933	0
475	20250324	114700	54151098	1933	1933	1933	1933	0
476	20250324	114600	54151098	1933	1933	1933	1933	0
477	20250324	114500	54151098	1933	1940	1940	1933	282
478	20250324	114400	53604025	1940	1940	1940	1940	0
479	20250324	114300	53604025	1940	1940	1940	1940	0
480	20250324	114200	53604025	1940	1940	1940	1940	0
481	20250324	114100	53604025	1940	1940	1940	1940	0
482	20250324	114000	53604025	1940	1940	1940	1940	0
483	20250324	113900	53604025	1940	1940	1940	1940	0
484	20250324	113800	53604025	1940	1940	1940	1940	0
485	20250324	113700	53604025	1940	1940	1940	1940	0
486	20250324	113600	53604025	1940	1940	1940	1940	0
487	20250324	113500	53604025	1940	1940	1940	1940	0
488	20250324	113400	53604025	1940	1940	1940	1940	1
489	20250324	113300	53602085	1940	1940	1940	1940	0
490	20250324	113200	53602085	1940	1940	1940	1940	0
491	20250324	113100	53602085	1940	1940	1940	1940	0
492	20250324	113000	53602085	1940	1940	1940	1940	0
493	20250324	112900	53602085	1940	1940	1940	1940	0
494	20250324	112800	53602085	1940	1940	1940	1940	113
495	20250324	112700	53382865	1940	1940	1940	1940	0
496	20250324	112600	53382865	1940	1940	1940	1940	0
497	20250324	112500	53382865	1940	1940	1940	1940	1
498	20250324	112400	53380925	1939	1939	1939	1939	0
499	20250324	112300	53380925	1939	1939	1939	1939	0
500	20250324	112200	53380925	1939	1939	1939	1939	1000
501	20250324	112100	51441925	1939	1939	1939	1939	0
502	20250324	112000	51441925	1939	1939	1939	1939	0
503	20250324	111900	51441925	1939	1939	1939	1939	0
504	20250324	111800	51441925	1939	1939	1939	1939	1
505	20250324	111700	51439986	1930	1930	1930	1930	0
506	20250324	111600	51439986	1930	1930	1930	1930	60
507	20250324	111500	51324186	1939	1939	1939	1939	0
508	20250324	111400	51324186	1939	1939	1939	1939	0
509	20250324	111300	51324186	1939	1939	1939	1939	0
510	20250324	111200	51324186	1939	1939	1939	1939	81
511	20250324	111100	51167127	1936	1940	1940	1936	9219
512	20250324	111000	33289007	1940	1942	1942	1940	305
513	20250324	110900	32696951	1942	1942	1942	1942	0
514	20250324	110800	32696951	1942	1944	1944	1942	175
515	20250324	110700	32356921	1944	1945	1945	1944	40
516	20250324	110600	32279141	1945	1945	1945	1944	157
517	20250324	110500	31973844	1945	1945	1945	1945	0
518	20250324	110400	31973844	1945	1945	1945	1945	0
519	20250324	110300	31973844	1945	1945	1945	1945	0
520	20250324	110200	31973844	1945	1945	1945	1945	1
521	20250324	110100	31971899	1945	1945	1945	1945	0
522	20250324	110000	31971899	1945	1945	1945	1945	0
523	20250324	105900	31971899	1945	1945	1945	1945	40
524	20250324	105800	31894099	1945	1945	1945	1945	0
525	20250324	105700	31894099	1945	1948	1948	1945	480
526	20250324	105600	30960051	1948	1948	1948	1948	0
527	20250324	105500	30960051	1948	1948	1948	1948	0
528	20250324	105400	30960051	1948	1948	1948	1948	0
529	20250324	105300	30960051	1948	1948	1948	1948	0
530	20250324	105200	30960051	1948	1948	1948	1948	212
531	20250324	105100	30547075	1948	1948	1948	1948	0
532	20250324	105000	30547075	1948	1948	1948	1948	0
533	20250324	104900	30547075	1948	1948	1948	1948	0
534	20250324	104800	30547075	1948	1948	1948	1948	0
535	20250324	104700	30547075	1948	1951	1951	1948	965
536	20250324	104600	28665051	1955	1955	1955	1955	0
537	20250324	104500	28665051	1955	1955	1955	1955	0
538	20250324	104400	28665051	1955	1955	1955	1955	0
539	20250324	104300	28665051	1955	1955	1955	1955	0
540	20250324	104200	28665051	1955	1955	1955	1955	0
541	20250324	104100	28665051	1955	1955	1955	1955	0
542	20250324	104000	28665051	1955	1955	1955	1955	0
543	20250324	103900	28665051	1955	1955	1955	1955	0
544	20250324	103800	28665051	1955	1955	1955	1955	70
545	20250324	103700	28528201	1955	1955	1955	1955	0
546	20250324	103600	28528201	1955	1955	1955	1955	137
547	20250324	103500	28260366	1951	1952	1952	1951	1014
548	20250324	103400	26281961	1953	1953	1953	1953	400
549	20250324	103300	25500761	1955	1955	1955	1955	0
550	20250324	103200	25500761	1955	1957	1957	1955	600
551	20250324	103100	24327161	1960	1960	1960	1960	1
552	20250324	103000	24325201	1959	1959	1959	1959	0
553	20250324	102900	24325201	1959	1959	1959	1959	403
554	20250324	102800	23535724	1960	1959	1960	1959	305
555	20250324	102700	22938224	1959	1960	1960	1959	416
556	20250324	102600	22123184	1960	1960	1960	1960	2
557	20250324	102500	22119264	1960	1960	1960	1960	0
558	20250324	102400	22119264	1960	1959	1960	1959	640
559	20250324	102300	20865374	1959	1959	1959	1959	1189
560	20250324	102200	18536123	1960	1960	1960	1960	95
561	20250324	102100	18349923	1959	1959	1959	1959	303
562	20250324	102000	17756346	1959	1959	1959	1959	735
563	20250324	101900	16316481	1960	1958	1960	1957	6569
564	20250324	101800	3456194	1958	1957	1958	1957	235
565	20250324	101700	2996264	1958	1958	1958	1958	0
566	20250324	101600	2996264	1958	1952	1958	1952	91
567	20250324	101500	2818098	1958	1958	1958	1958	10
568	20250324	101400	2798518	1958	1958	1958	1958	0
569	20250324	101300	2798518	1958	1958	1958	1958	0
570	20250324	101200	2798518	1958	1958	1958	1958	6
571	20250324	101100	2786770	1958	1958	1958	1958	0
572	20250324	101000	2786770	1958	1958	1958	1958	1
573	20250324	100900	2784812	1958	1958	1958	1958	10
574	20250324	100800	2765232	1958	1958	1958	1958	0
575	20250324	100700	2765232	1958	1958	1958	1958	0
576	20250324	100600	2765232	1958	1958	1958	1958	0
577	20250324	100500	2765232	1958	1958	1958	1958	0
578	20250324	100400	2765232	1958	1958	1958	1958	0
579	20250324	100300	2765232	1958	1958	1958	1958	0
580	20250324	100200	2765232	1958	1958	1958	1958	36
581	20250324	100100	2694744	1958	1958	1958	1958	0
582	20250324	100000	2694744	1958	1958	1958	1958	0
583	20250324	095900	2694744	1958	1958	1958	1958	0
584	20250324	095800	2694744	1958	1958	1958	1958	0
585	20250324	095700	2694744	1958	1958	1958	1958	0
586	20250324	095600	2694744	1958	1958	1958	1958	0
587	20250324	095500	2694744	1958	1958	1958	1958	0
588	20250324	095400	2694744	1958	1958	1958	1958	0
589	20250324	095300	2694744	1958	1958	1958	1958	0
590	20250324	095200	2694744	1958	1958	1958	1958	0
591	20250324	095100	2694744	1958	1958	1958	1958	1
592	20250324	095000	2692786	1958	1958	1958	1958	4
593	20250324	094900	2684954	1958	1958	1958	1958	1
594	20250324	094800	2682996	1957	1957	1957	1957	96
595	20250324	094700	2495124	1951	1951	1951	1951	0
596	20250324	094600	2495124	1951	1951	1951	1951	0
597	20250324	094500	2495124	1951	1951	1951	1951	0
598	20250324	094400	2495124	1951	1951	1951	1951	0
599	20250324	094300	2495124	1951	1951	1951	1951	20
600	20250324	094200	2456104	1957	1957	1957	1957	0
601	20250324	094100	2456104	1957	1957	1957	1957	0
602	20250324	094000	2456104	1957	1957	1957	1957	0
603	20250324	093900	2456104	1957	1957	1957	1957	66
604	20250324	093800	2326942	1957	1957	1957	1957	0
605	20250324	093700	2326942	1957	1957	1957	1957	31
606	20250324	093600	2266275	1958	1958	1958	1958	0
607	20250324	093500	2266275	1958	1958	1958	1958	0
608	20250324	093400	2266275	1958	1958	1958	1958	1
609	20250324	093300	2264317	1958	1958	1958	1958	0
610	20250324	093200	2264317	1958	1950	1958	1950	101
611	20250324	093100	2067359	1958	1958	1958	1958	0
612	20250324	093000	2067359	1958	1958	1958	1958	4
613	20250324	092900	2059527	1957	1957	1957	1957	0
614	20250324	092800	2059527	1957	1957	1957	1957	0
615	20250324	092700	2059527	1957	1957	1957	1957	0
616	20250324	092600	2059527	1957	1957	1957	1957	41
617	20250324	092500	1979290	1950	1950	1950	1950	0
618	20250324	092400	1979290	1950	1950	1950	1950	0
619	20250324	092300	1979290	1950	1950	1950	1950	0
620	20250324	092200	1979290	1950	1950	1950	1950	84
621	20250324	092100	1815490	1950	1957	1957	1950	745
622	20250324	092000	362530	1950	1950	1950	1950	0
623	20250324	091900	362530	1950	1950	1950	1950	0
624	20250324	091800	362530	1950	1950	1950	1950	0
625	20250324	091700	362530	1950	1950	1950	1950	0
626	20250324	091600	362530	1950	1950	1950	1950	0
627	20250324	091500	362530	1950	1950	1950	1942	71
628	20250324	091400	224622	1960	1960	1960	1960	0
629	20250324	091300	224622	1960	1960	1960	1960	0
630	20250324	091200	224622	1960	1960	1960	1960	0
631	20250324	091100	224622	1960	1960	1960	1960	0
632	20250324	091000	224622	1960	1960	1960	1960	0
633	20250324	090900	224622	1960	1960	1960	1960	0
634	20250324	090800	224622	1960	1960	1960	1960	0
635	20250324	090700	224622	1960	1960	1960	1960	0
636	20250324	090600	224622	1960	1960	1960	1960	0
637	20250324	090500	224622	1960	1960	1960	1960	0
638	20250324	090400	224622	1960	1960	1960	1960	0
639	20250324	090300	224622	1960	1960	1960	1960	0
640	20250324	090200	224622	1960	1959	1960	1959	2
641	20250324	090100	220703	1953	1953	1953	1953	0
642	20250324	090000	220703	1953	1953	1960	1953	113