KissMeData/058110/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	194200	78952894	1946	1946	1946	1946	915
3	20250318	194100	78952894	1946	1946	1946	1946	0
4	20250318	194000	78952894	1946	1946	1946	1946	0
5	20250318	193900	78952894	1946	1946	1946	1946	0
6	20250318	193800	78952894	1946	1946	1946	1946	0
7	20250318	193700	78952894	1946	1946	1946	1946	0
8	20250318	193600	78952894	1946	1946	1946	1946	0
9	20250318	193500	78952894	1946	1946	1946	1946	0
10	20250318	193400	78952894	1946	1946	1946	1946	0
11	20250318	193300	78952894	1946	1946	1946	1946	0
12	20250318	193200	78952894	1946	1946	1946	1946	0
13	20250318	193100	78952894	1946	1946	1946	1946	0
14	20250318	193000	78952894	1946	1946	1946	1946	0
15	20250318	192900	78952894	1946	1946	1946	1946	0
16	20250318	192800	78952894	1946	1946	1946	1946	0
17	20250318	192700	78952894	1946	1946	1946	1946	0
18	20250318	192600	78952894	1946	1946	1946	1946	0
19	20250318	192500	78952894	1946	1946	1946	1946	0
20	20250318	192400	78952894	1946	1946	1946	1946	0
21	20250318	192300	78952894	1946	1946	1946	1946	0
22	20250318	192200	78952894	1946	1946	1946	1946	0
23	20250318	192100	78952894	1946	1946	1946	1946	0
24	20250318	192000	78952894	1946	1946	1946	1946	0
25	20250318	191900	78952894	1946	1946	1946	1946	0
26	20250318	191800	78952894	1946	1946	1946	1946	0
27	20250318	191700	78952894	1946	1946	1946	1946	0
28	20250318	191600	78952894	1946	1946	1946	1946	0
29	20250318	191500	78952894	1946	1946	1946	1946	0
30	20250318	191400	78952894	1946	1946	1946	1946	0
31	20250318	191300	78952894	1946	1946	1946	1946	0
32	20250318	191200	78952894	1946	1946	1946	1946	915
33	20250318	191100	78952894	1946	1946	1946	1946	0
34	20250318	191000	78952894	1946	1946	1946	1946	0
35	20250318	190900	78952894	1946	1946	1946	1946	0
36	20250318	190800	78952894	1946	1946	1946	1946	0
37	20250318	190700	78952894	1946	1946	1946	1946	0
38	20250318	190600	78952894	1946	1946	1946	1946	0
39	20250318	190500	78952894	1946	1946	1946	1946	0
40	20250318	190400	78952894	1946	1946	1946	1946	0
41	20250318	190300	78952894	1946	1946	1946	1946	0
42	20250318	190200	78952894	1946	1946	1946	1946	0
43	20250318	190100	78952894	1946	1946	1946	1946	0
44	20250318	190000	78952894	1946	1946	1946	1946	0
45	20250318	185900	78952894	1946	1946	1946	1946	0
46	20250318	185800	78952894	1946	1946	1946	1946	0
47	20250318	185700	78952894	1946	1946	1946	1946	0
48	20250318	185600	78952894	1946	1946	1946	1946	0
49	20250318	185500	78952894	1946	1946	1946	1946	0
50	20250318	185400	78952894	1946	1946	1946	1946	0
51	20250318	185300	78952894	1946	1946	1946	1946	0
52	20250318	185200	78952894	1946	1946	1946	1946	0
53	20250318	185100	78952894	1946	1946	1946	1946	0
54	20250318	185000	78952894	1946	1946	1946	1946	0
55	20250318	184900	78952894	1946	1946	1946	1946	0
56	20250318	184800	78952894	1946	1946	1946	1946	0
57	20250318	184700	78952894	1946	1946	1946	1946	0
58	20250318	184600	78952894	1946	1946	1946	1946	0
59	20250318	184500	78952894	1946	1946	1946	1946	0
60	20250318	184400	78952894	1946	1946	1946	1946	0
61	20250318	184300	78952894	1946	1946	1946	1946	0
62	20250318	184200	78952894	1946	1946	1946	1946	915
63	20250318	184100	78952894	1946	1946	1946	1946	0
64	20250318	184000	78952894	1946	1946	1946	1946	0
65	20250318	183900	78952894	1946	1946	1946	1946	0
66	20250318	183800	78952894	1946	1946	1946	1946	0
67	20250318	183700	78952894	1946	1946	1946	1946	0
68	20250318	183600	78952894	1946	1946	1946	1946	0
69	20250318	183500	78952894	1946	1946	1946	1946	0
70	20250318	183400	78952894	1946	1946	1946	1946	0
71	20250318	183300	78952894	1946	1946	1946	1946	0
72	20250318	183200	78952894	1946	1946	1946	1946	0
73	20250318	183100	78952894	1946	1946	1946	1946	0
74	20250318	183000	78952894	1946	1946	1946	1946	0
75	20250318	182900	78952894	1946	1946	1946	1946	0
76	20250318	182800	78952894	1946	1946	1946	1946	0
77	20250318	182700	78952894	1946	1946	1946	1946	0
78	20250318	182600	78952894	1946	1946	1946	1946	0
79	20250318	182500	78952894	1946	1946	1946	1946	0
80	20250318	182400	78952894	1946	1946	1946	1946	0
81	20250318	182300	78952894	1946	1946	1946	1946	0
82	20250318	182200	78952894	1946	1946	1946	1946	0
83	20250318	182100	78952894	1946	1946	1946	1946	0
84	20250318	182000	78952894	1946	1946	1946	1946	0
85	20250318	181900	78952894	1946	1946	1946	1946	0
86	20250318	181800	78952894	1946	1946	1946	1946	0
87	20250318	181700	78952894	1946	1946	1946	1946	0
88	20250318	181600	78952894	1946	1946	1946	1946	0
89	20250318	181500	78952894	1946	1946	1946	1946	0
90	20250318	181400	78952894	1946	1946	1946	1946	0
91	20250318	181300	78952894	1946	1946	1946	1946	0
92	20250318	181200	78952894	1946	1946	1946	1946	915
93	20250318	181100	78952894	1946	1946	1946	1946	0
94	20250318	181000	78952894	1946	1946	1946	1946	0
95	20250318	180900	78952894	1946	1946	1946	1946	0
96	20250318	180800	78952894	1946	1946	1946	1946	0
97	20250318	180700	78952894	1946	1946	1946	1946	0
98	20250318	180600	78952894	1946	1946	1946	1946	0
99	20250318	180500	78952894	1946	1946	1946	1946	0
100	20250318	180400	78952894	1946	1946	1946	1946	0
101	20250318	180300	78952894	1946	1946	1946	1946	0
102	20250318	180200	78952894	1946	1946	1946	1946	0
103	20250318	180100	78952894	1946	1946	1946	1946	0
104	20250318	180000	78952894	1946	1946	1946	1946	0
105	20250318	175900	78952894	1946	1946	1946	1946	0
106	20250318	175800	78952894	1946	1946	1946	1946	0
107	20250318	175700	78952894	1946	1946	1946	1946	0
108	20250318	175600	78952894	1946	1946	1946	1946	0
109	20250318	175500	78952894	1946	1946	1946	1946	0
110	20250318	175400	78952894	1946	1946	1946	1946	0
111	20250318	175300	78952894	1946	1946	1946	1946	0
112	20250318	175200	78952894	1946	1946	1946	1946	0
113	20250318	175100	78952894	1946	1946	1946	1946	0
114	20250318	175000	78952894	1946	1946	1946	1946	0
115	20250318	174900	78952894	1946	1946	1946	1946	0
116	20250318	174800	78952894	1946	1946	1946	1946	0
117	20250318	174700	78952894	1946	1946	1946	1946	0
118	20250318	174600	78952894	1946	1946	1946	1946	0
119	20250318	174500	78952894	1946	1946	1946	1946	0
120	20250318	174400	78952894	1946	1946	1946	1946	0
121	20250318	174300	78952894	1946	1946	1946	1946	0
122	20250318	174200	78952894	1946	1946	1946	1946	915
123	20250318	174100	78952894	1946	1946	1946	1946	0
124	20250318	174000	78952894	1946	1946	1946	1946	0
125	20250318	173900	78952894	1946	1946	1946	1946	0
126	20250318	173800	78952894	1946	1946	1946	1946	0
127	20250318	173700	78952894	1946	1946	1946	1946	0
128	20250318	173600	78952894	1946	1946	1946	1946	0
129	20250318	173500	78952894	1946	1946	1946	1946	0
130	20250318	173400	78952894	1946	1946	1946	1946	0
131	20250318	173300	78952894	1946	1946	1946	1946	0
132	20250318	173200	78952894	1946	1946	1946	1946	0
133	20250318	173100	78952894	1946	1946	1946	1946	0
134	20250318	173000	78952894	1946	1946	1946	1946	0
135	20250318	172900	78952894	1946	1946	1946	1946	0
136	20250318	172800	78952894	1946	1946	1946	1946	0
137	20250318	172700	78952894	1946	1946	1946	1946	0
138	20250318	172600	78952894	1946	1946	1946	1946	0
139	20250318	172500	78952894	1946	1946	1946	1946	0
140	20250318	172400	78952894	1946	1946	1946	1946	0
141	20250318	172300	78952894	1946	1946	1946	1946	0
142	20250318	172200	78952894	1946	1946	1946	1946	0
143	20250318	172100	78952894	1946	1946	1946	1946	0
144	20250318	172000	78952894	1946	1946	1946	1946	0
145	20250318	171900	78952894	1946	1946	1946	1946	0
146	20250318	171800	78952894	1946	1946	1946	1946	0
147	20250318	171700	78952894	1946	1946	1946	1946	0
148	20250318	171600	78952894	1946	1946	1946	1946	0
149	20250318	171500	78952894	1946	1946	1946	1946	0
150	20250318	171400	78952894	1946	1946	1946	1946	0
151	20250318	171300	78952894	1946	1946	1946	1946	0
152	20250318	171200	78952894	1946	1946	1946	1946	915
153	20250318	171100	78952894	1946	1946	1946	1946	0
154	20250318	171000	78952894	1946	1946	1946	1946	0
155	20250318	170900	78952894	1946	1946	1946	1946	0
156	20250318	170800	78952894	1946	1946	1946	1946	0
157	20250318	170700	78952894	1946	1946	1946	1946	0
158	20250318	170600	78952894	1946	1946	1946	1946	0
159	20250318	170500	78952894	1946	1946	1946	1946	0
160	20250318	170400	78952894	1946	1946	1946	1946	0
161	20250318	170300	78952894	1946	1946	1946	1946	0
162	20250318	170200	78952894	1946	1946	1946	1946	0
163	20250318	170100	78952894	1946	1946	1946	1946	0
164	20250318	170000	78952894	1946	1946	1946	1946	0
165	20250318	165900	78952894	1946	1946	1946	1946	0
166	20250318	165800	78952894	1946	1946	1946	1946	0
167	20250318	165700	78952894	1946	1946	1946	1946	0
168	20250318	165600	78952894	1946	1946	1946	1946	0
169	20250318	165500	78952894	1946	1946	1946	1946	0
170	20250318	165400	78952894	1946	1946	1946	1946	0
171	20250318	165300	78952894	1946	1946	1946	1946	0
172	20250318	165200	78952894	1946	1946	1946	1946	0
173	20250318	165100	78952894	1946	1946	1946	1946	0
174	20250318	165000	78952894	1946	1946	1946	1946	0
175	20250318	164900	78952894	1946	1946	1946	1946	0
176	20250318	164800	78952894	1946	1946	1946	1946	0
177	20250318	164700	78952894	1946	1946	1946	1946	0
178	20250318	164600	78952894	1946	1946	1946	1946	0
179	20250318	164500	78952894	1946	1946	1946	1946	0
180	20250318	164400	78952894	1946	1946	1946	1946	0
181	20250318	164300	78952894	1946	1946	1946	1946	0
182	20250318	164200	78952894	1946	1946	1946	1946	915
183	20250318	164100	78952894	1946	1946	1946	1946	0
184	20250318	164000	78952894	1946	1946	1946	1946	0
185	20250318	163900	78952894	1946	1946	1946	1946	0
186	20250318	163800	78952894	1946	1946	1946	1946	0
187	20250318	163700	78952894	1946	1946	1946	1946	0
188	20250318	163600	78952894	1946	1946	1946	1946	0
189	20250318	163500	78952894	1946	1946	1946	1946	0
190	20250318	163400	78952894	1946	1946	1946	1946	0
191	20250318	163300	78952894	1946	1946	1946	1946	0
192	20250318	163200	78952894	1946	1946	1946	1946	0
193	20250318	163100	78952894	1946	1946	1946	1946	0
194	20250318	163000	78952894	1946	1946	1946	1946	0
195	20250318	162900	78952894	1946	1946	1946	1946	0
196	20250318	162800	78952894	1946	1946	1946	1946	0
197	20250318	162700	78952894	1946	1946	1946	1946	0
198	20250318	162600	78952894	1946	1946	1946	1946	0
199	20250318	162500	78952894	1946	1946	1946	1946	0
200	20250318	162400	78952894	1946	1946	1946	1946	0
201	20250318	162300	78952894	1946	1946	1946	1946	0
202	20250318	162200	78952894	1946	1946	1946	1946	0
203	20250318	162100	78952894	1946	1946	1946	1946	0
204	20250318	162000	78952894	1946	1946	1946	1946	0
205	20250318	161900	78952894	1946	1946	1946	1946	0
206	20250318	161800	78952894	1946	1946	1946	1946	0
207	20250318	161700	78952894	1946	1946	1946	1946	0
208	20250318	161600	78952894	1946	1946	1946	1946	0
209	20250318	161500	78952894	1946	1946	1946	1946	0
210	20250318	161400	78952894	1946	1946	1946	1946	0
211	20250318	161300	78952894	1946	1946	1946	1946	0
212	20250318	161200	78952894	1946	1946	1946	1946	915
213	20250318	161100	78952894	1946	1946	1946	1946	0
214	20250318	161000	78952894	1946	1946	1946	1946	0
215	20250318	160900	78952894	1946	1946	1946	1946	0
216	20250318	160800	78952894	1946	1946	1946	1946	0
217	20250318	160700	78952894	1946	1946	1946	1946	0
218	20250318	160600	78952894	1946	1946	1946	1946	0
219	20250318	160500	78952894	1946	1946	1946	1946	0
220	20250318	160400	78952894	1946	1946	1946	1946	0
221	20250318	160300	78952894	1946	1946	1946	1946	0
222	20250318	160200	78952894	1946	1946	1946	1946	0
223	20250318	160100	78952894	1946	1946	1946	1946	0
224	20250318	160000	78952894	1946	1946	1946	1946	0
225	20250318	155900	78952894	1946	1946	1946	1946	0
226	20250318	155800	78952894	1946	1946	1946	1946	0
227	20250318	155700	78952894	1946	1946	1946	1946	0
228	20250318	155600	78952894	1946	1946	1946	1946	0
229	20250318	155500	78952894	1946	1946	1946	1946	0
230	20250318	155400	78952894	1946	1946	1946	1946	0
231	20250318	155300	78952894	1946	1946	1946	1946	0
232	20250318	155200	78952894	1946	1946	1946	1946	0
233	20250318	155100	78952894	1946	1946	1946	1946	0
234	20250318	155000	78952894	1946	1946	1946	1946	0
235	20250318	154900	78952894	1946	1946	1946	1946	0
236	20250318	154800	78952894	1946	1946	1946	1946	0
237	20250318	154700	78952894	1946	1946	1946	1946	0
238	20250318	154600	78952894	1946	1946	1946	1946	0
239	20250318	154500	78952894	1946	1946	1946	1946	0
240	20250318	154400	78952894	1946	1946	1946	1946	0
241	20250318	154300	78952894	1946	1946	1946	1946	0
242	20250318	154200	78952894	1946	1946	1946	1946	915
243	20250318	154100	78952894	1946	1946	1946	1946	0
244	20250318	154000	78952894	1946	1946	1946	1946	0
245	20250318	153900	78952894	1946	1946	1946	1946	0
246	20250318	153800	78952894	1946	1946	1946	1946	0
247	20250318	153700	78952894	1946	1946	1946	1946	0
248	20250318	153600	78952894	1946	1946	1946	1946	0
249	20250318	153500	78952894	1946	1946	1946	1946	0
250	20250318	153400	78952894	1946	1946	1946	1946	0
251	20250318	153300	78952894	1946	1946	1946	1946	0
252	20250318	153200	78952894	1946	1946	1946	1946	0
253	20250318	153100	78952894	1946	1946	1946	1946	0
254	20250318	153000	78952894	1946	1946	1946	1946	915
255	20250318	152900	77172304	1955	1955	1955	1955	0
256	20250318	152800	77172304	1955	1955	1955	1955	0
257	20250318	152700	77172304	1955	1955	1955	1955	0
258	20250318	152600	77172304	1955	1955	1955	1955	0
259	20250318	152500	77172304	1955	1955	1955	1955	0
260	20250318	152400	77172304	1955	1955	1955	1955	0
261	20250318	152300	77172304	1955	1955	1955	1955	0
262	20250318	152200	77172304	1955	1955	1955	1955	0
263	20250318	152100	77172304	1955	1955	1955	1955	0
264	20250318	152000	77172304	1955	1955	1955	1955	0
265	20250318	151900	77172304	1955	1955	1955	1955	87
266	20250318	151800	77002219	1955	1955	1955	1955	0
267	20250318	151700	77002219	1955	1955	1955	1955	0
268	20250318	151600	77002219	1955	1955	1955	1955	0
269	20250318	151500	77002219	1955	1955	1955	1955	0
270	20250318	151400	77002219	1955	1955	1955	1955	0
271	20250318	151300	77002219	1955	1955	1955	1955	36
272	20250318	151200	76931839	1955	1955	1955	1955	10
273	20250318	151100	76912289	1956	1956	1956	1956	0
274	20250318	151000	76912289	1956	1956	1956	1956	0
275	20250318	150900	76912289	1956	1956	1956	1956	0
276	20250318	150800	76912289	1956	1956	1956	1956	0
277	20250318	150700	76912289	1956	1956	1956	1956	0
278	20250318	150600	76912289	1956	1956	1956	1956	0
279	20250318	150500	76912289	1956	1956	1956	1956	0
280	20250318	150400	76912289	1956	1956	1956	1956	0
281	20250318	150300	76912289	1956	1956	1956	1956	93
282	20250318	150200	76730381	1955	1955	1955	1955	26
283	20250318	150100	76679551	1955	1955	1955	1955	0
284	20250318	150000	76679551	1955	1955	1955	1955	0
285	20250318	145900	76679551	1955	1955	1955	1955	165
286	20250318	145800	76356976	1950	1950	1950	1950	0
287	20250318	145700	76356976	1950	1950	1950	1950	0
288	20250318	145600	76356976	1950	1950	1950	1950	0
289	20250318	145500	76356976	1950	1950	1950	1950	0
290	20250318	145400	76356976	1950	1953	1953	1950	1000
291	20250318	145300	74405723	1953	1953	1953	1953	0
292	20250318	145200	74405723	1953	1953	1953	1953	0
293	20250318	145100	74405723	1953	1953	1953	1953	0
294	20250318	145000	74405723	1953	1953	1953	1953	0
295	20250318	144900	74405723	1953	1953	1953	1953	42
296	20250318	144800	74323697	1953	1953	1953	1953	0
297	20250318	144700	74323697	1953	1953	1953	1953	0
298	20250318	144600	74323697	1953	1953	1953	1953	0
299	20250318	144500	74323697	1953	1953	1953	1953	0
300	20250318	144400	74323697	1953	1953	1953	1953	14
301	20250318	144300	74296355	1952	1954	1954	1952	83
302	20250318	144200	74134221	1954	1954	1954	1954	0
303	20250318	144100	74134221	1954	1954	1954	1954	0
304	20250318	144000	74134221	1954	1954	1954	1954	0
305	20250318	143900	74134221	1954	1954	1954	1954	0
306	20250318	143800	74134221	1954	1954	1954	1954	0
307	20250318	143700	74134221	1954	1954	1954	1954	2
308	20250318	143600	74130313	1954	1954	1954	1954	0
309	20250318	143500	74130313	1954	1954	1954	1954	0
310	20250318	143400	74130313	1954	1954	1954	1954	43
311	20250318	143300	74046291	1954	1954	1954	1954	1
312	20250318	143200	74044337	1954	1954	1954	1954	0
313	20250318	143100	74044337	1954	1954	1954	1954	25
314	20250318	143000	73995487	1952	1952	1952	1952	0
315	20250318	142900	73995487	1952	1952	1952	1952	0
316	20250318	142800	73995487	1952	1952	1952	1952	0
317	20250318	142700	73995487	1952	1952	1952	1952	0
318	20250318	142600	73995487	1952	1952	1952	1952	0
319	20250318	142500	73995487	1952	1952	1952	1952	0
320	20250318	142400	73995487	1952	1952	1952	1952	0
321	20250318	142300	73995487	1952	1952	1952	1952	0
322	20250318	142200	73995487	1952	1952	1952	1952	0
323	20250318	142100	73995487	1952	1952	1952	1952	0
324	20250318	142000	73995487	1952	1952	1952	1952	0
325	20250318	141900	73995487	1952	1952	1952	1952	0
326	20250318	141800	73995487	1952	1952	1952	1952	0
327	20250318	141700	73995487	1952	1952	1952	1952	0
328	20250318	141600	73995487	1952	1952	1952	1952	0
329	20250318	141500	73995487	1952	1952	1952	1952	0
330	20250318	141400	73995487	1952	1952	1952	1952	0
331	20250318	141300	73995487	1952	1952	1952	1952	50
332	20250318	141200	73897887	1963	1963	1963	1963	0
333	20250318	141100	73897887	1963	1963	1963	1963	0
334	20250318	141000	73897887	1963	1963	1963	1963	0
335	20250318	140900	73897887	1963	1963	1963	1963	1
336	20250318	140800	73895924	1950	1950	1950	1950	0
337	20250318	140700	73895924	1950	1950	1950	1950	0
338	20250318	140600	73895924	1950	1960	1960	1950	85
339	20250318	140500	73729954	1963	1963	1963	1963	0
340	20250318	140400	73729954	1963	1963	1963	1963	0
341	20250318	140300	73729954	1963	1963	1963	1963	0
342	20250318	140200	73729954	1963	1963	1963	1963	0
343	20250318	140100	73729954	1963	1963	1963	1963	0
344	20250318	140000	73729954	1963	1963	1963	1963	0
345	20250318	135900	73729954	1963	1963	1963	1963	0
346	20250318	135800	73729954	1963	1963	1963	1963	0
347	20250318	135700	73729954	1963	1963	1963	1963	0
348	20250318	135600	73729954	1963	1963	1963	1963	2
349	20250318	135500	73726028	1964	1964	1964	1964	30
350	20250318	135400	73667108	1964	1964	1964	1964	0
351	20250318	135300	73667108	1964	1964	1964	1964	0
352	20250318	135200	73667108	1964	1964	1964	1964	0
353	20250318	135100	73667108	1964	1963	1964	1963	10
354	20250318	135000	73647470	1963	1963	1963	1963	1
355	20250318	134900	73645507	1964	1960	1964	1960	5333
356	20250318	134800	63192743	1964	1964	1964	1964	0
357	20250318	134700	63192743	1964	1964	1964	1964	0
358	20250318	134600	63192743	1964	1964	1964	1964	0
359	20250318	134500	63192743	1964	1964	1964	1964	0
360	20250318	134400	63192743	1964	1964	1964	1964	0
361	20250318	134300	63192743	1964	1964	1964	1964	0
362	20250318	134200	63192743	1964	1964	1964	1964	0
363	20250318	134100	63192743	1964	1964	1964	1964	0
364	20250318	134000	63192743	1964	1964	1964	1964	0
365	20250318	133900	63192743	1964	1964	1964	1964	0
366	20250318	133800	63192743	1964	1964	1964	1964	0
367	20250318	133700	63192743	1964	1964	1964	1964	0
368	20250318	133600	63192743	1964	1964	1964	1964	0
369	20250318	133500	63192743	1964	1964	1964	1964	0
370	20250318	133400	63192743	1964	1964	1964	1964	0
371	20250318	133300	63192743	1964	1964	1964	1964	0
372	20250318	133200	63192743	1964	1964	1964	1964	6
373	20250318	133100	63180959	1964	1964	1964	1964	0
374	20250318	133000	63180959	1964	1964	1964	1964	0
375	20250318	132900	63180959	1964	1964	1964	1964	0
376	20250318	132800	63180959	1964	1964	1964	1964	200
377	20250318	132700	62788159	1960	1960	1960	1960	0
378	20250318	132600	62788159	1960	1960	1960	1960	0
379	20250318	132500	62788159	1960	1960	1960	1960	500
380	20250318	132400	61808159	1960	1960	1960	1960	0
381	20250318	132300	61808159	1960	1960	1960	1960	0
382	20250318	132200	61808159	1960	1960	1960	1960	0
383	20250318	132100	61808159	1960	1962	1962	1960	371
384	20250318	132000	61080861	1963	1963	1963	1963	0
385	20250318	131900	61080861	1963	1963	1963	1963	56
386	20250318	131800	60970933	1963	1965	1965	1963	434
387	20250318	131700	60118255	1965	1965	1965	1965	169
388	20250318	131600	59786170	1965	1965	1965	1965	0
389	20250318	131500	59786170	1965	1965	1965	1965	200
390	20250318	131400	59393170	1965	1965	1965	1965	0
391	20250318	131300	59393170	1965	1965	1965	1965	300
392	20250318	131200	58803670	1965	1965	1965	1965	0
393	20250318	131100	58803670	1965	1965	1965	1965	0
394	20250318	131000	58803670	1965	1965	1965	1965	0
395	20250318	130900	58803670	1965	1965	1965	1965	0
396	20250318	130800	58803670	1965	1966	1966	1965	620
397	20250318	130700	57584814	1966	1966	1966	1966	0
398	20250318	130600	57584814	1966	1961	1966	1961	3722
399	20250318	130500	50277848	1961	1961	1961	1961	27
400	20250318	130400	50224901	1961	1961	1961	1961	405
401	20250318	130300	49430696	1961	1961	1961	1961	82
402	20250318	130200	49269894	1962	1962	1962	1962	0
403	20250318	130100	49269894	1962	1962	1962	1962	0
404	20250318	130000	49269894	1962	1962	1962	1962	0
405	20250318	125900	49269894	1962	1962	1962	1962	0
406	20250318	125800	49269894	1962	1962	1962	1962	0
407	20250318	125700	49269894	1962	1962	1962	1962	0
408	20250318	125600	49269894	1962	1962	1962	1961	207
409	20250318	125500	48863786	1963	1963	1963	1963	0
410	20250318	125400	48863786	1963	1963	1963	1963	10
411	20250318	125300	48844156	1962	1962	1962	1962	0
412	20250318	125200	48844156	1962	1962	1962	1962	23
413	20250318	125100	48799030	1962	1962	1962	1962	0
414	20250318	125000	48799030	1962	1962	1962	1962	0
415	20250318	124900	48799030	1962	1962	1962	1962	4
416	20250318	124800	48791182	1962	1962	1962	1962	48
417	20250318	124700	48697006	1966	1966	1968	1966	512
418	20250318	124600	47690347	1966	1962	1966	1962	47
419	20250318	124500	47598114	1961	1952	1961	1952	2586
420	20250318	124400	42536520	1950	1948	1950	1948	1406
421	20250318	124300	39795380	1947	1947	1947	1947	0
422	20250318	124200	39795380	1947	1947	1947	1947	0
423	20250318	124100	39795380	1947	1947	1947	1947	0
424	20250318	124000	39795380	1947	1947	1947	1947	462
425	20250318	123900	38895866	1944	1944	1944	1944	0
426	20250318	123800	38895866	1944	1944	1944	1944	0
427	20250318	123700	38895866	1944	1945	1947	1944	505
428	20250318	123600	37912911	1945	1945	1945	1945	0
429	20250318	123500	37912911	1945	1945	1945	1945	0
430	20250318	123400	37912911	1945	1945	1945	1945	0
431	20250318	123300	37912911	1945	1945	1945	1945	0
432	20250318	123200	37912911	1945	1945	1945	1945	0
433	20250318	123100	37912911	1945	1945	1945	1945	0
434	20250318	123000	37912911	1945	1945	1945	1945	0
435	20250318	122900	37912911	1945	1945	1945	1945	0
436	20250318	122800	37912911	1945	1945	1945	1945	0
437	20250318	122700	37912911	1945	1945	1945	1945	0
438	20250318	122600	37912911	1945	1945	1945	1945	0
439	20250318	122500	37912911	1945	1945	1945	1945	0
440	20250318	122400	37912911	1945	1945	1945	1945	0
441	20250318	122300	37912911	1945	1945	1945	1945	10
442	20250318	122200	37893461	1945	1945	1945	1945	0
443	20250318	122100	37893461	1945	1945	1945	1945	0
444	20250318	122000	37893461	1945	1945	1945	1945	0
445	20250318	121900	37893461	1945	1945	1945	1945	10
446	20250318	121800	37874011	1946	1946	1946	1946	0
447	20250318	121700	37874011	1946	1946	1946	1946	0
448	20250318	121600	37874011	1946	1946	1946	1946	0
449	20250318	121500	37874011	1946	1946	1946	1946	4
450	20250318	121400	37866227	1947	1947	1947	1947	0
451	20250318	121300	37866227	1947	1947	1947	1947	0
452	20250318	121200	37866227	1947	1947	1947	1947	0
453	20250318	121100	37866227	1947	1947	1947	1947	18
454	20250318	121000	37831181	1947	1947	1947	1947	0
455	20250318	120900	37831181	1947	1947	1947	1947	0
456	20250318	120800	37831181	1947	1947	1947	1947	0
457	20250318	120700	37831181	1947	1947	1947	1947	0
458	20250318	120600	37831181	1947	1947	1947	1947	0
459	20250318	120500	37831181	1947	1947	1947	1947	0
460	20250318	120400	37831181	1947	1947	1947	1947	0
461	20250318	120300	37831181	1947	1947	1947	1947	10
462	20250318	120200	37811711	1945	1945	1945	1945	0
463	20250318	120100	37811711	1945	1945	1945	1945	0
464	20250318	120000	37811711	1945	1945	1945	1945	0
465	20250318	115900	37811711	1945	1945	1945	1945	0
466	20250318	115800	37811711	1945	1945	1945	1945	185
467	20250318	115700	37451886	1945	1945	1945	1945	0
468	20250318	115600	37451886	1945	1945	1945	1945	0
469	20250318	115500	37451886	1945	1945	1945	1945	4
470	20250318	115400	37444106	1945	1945	1945	1945	0
471	20250318	115300	37444106	1945	1945	1945	1945	0
472	20250318	115200	37444106	1945	1945	1945	1945	0
473	20250318	115100	37444106	1945	1945	1945	1945	0
474	20250318	115000	37444106	1945	1945	1945	1945	141
475	20250318	114900	37169861	1945	1945	1945	1945	0
476	20250318	114800	37169861	1945	1945	1945	1945	50
477	20250318	114700	37072611	1947	1947	1947	1947	0
478	20250318	114600	37072611	1947	1947	1947	1947	0
479	20250318	114500	37072611	1947	1947	1947	1947	0
480	20250318	114400	37072611	1947	1947	1947	1947	0
481	20250318	114300	37072611	1947	1947	1947	1947	0
482	20250318	114200	37072611	1947	1947	1947	1947	1
483	20250318	114100	37070664	1947	1947	1947	1947	0
484	20250318	114000	37070664	1947	1947	1947	1947	0
485	20250318	113900	37070664	1947	1947	1947	1947	0
486	20250318	113800	37070664	1947	1947	1947	1947	10
487	20250318	113700	37051194	1946	1946	1946	1946	0
488	20250318	113600	37051194	1946	1946	1946	1946	0
489	20250318	113500	37051194	1946	1946	1946	1946	0
490	20250318	113400	37051194	1946	1946	1946	1946	0
491	20250318	113300	37051194	1946	1946	1946	1946	0
492	20250318	113200	37051194	1946	1946	1946	1946	0
493	20250318	113100	37051194	1946	1946	1946	1946	0
494	20250318	113000	37051194	1946	1946	1946	1946	0
495	20250318	112900	37051194	1946	1946	1946	1946	0
496	20250318	112800	37051194	1946	1946	1946	1946	0
497	20250318	112700	37051194	1946	1946	1946	1946	0
498	20250318	112600	37051194	1946	1946	1946	1946	0
499	20250318	112500	37051194	1946	1946	1946	1946	0
500	20250318	112400	37051194	1946	1946	1946	1946	0
501	20250318	112300	37051194	1946	1946	1946	1946	0
502	20250318	112200	37051194	1946	1946	1946	1946	0
503	20250318	112100	37051194	1946	1946	1946	1946	0
504	20250318	112000	37051194	1946	1946	1946	1946	0
505	20250318	111900	37051194	1946	1946	1946	1946	0
506	20250318	111800	37051194	1946	1946	1946	1946	20
507	20250318	111700	37012274	1946	1946	1946	1946	0
508	20250318	111600	37012274	1946	1946	1946	1946	0
509	20250318	111500	37012274	1946	1946	1946	1946	0
510	20250318	111400	37012274	1946	1946	1946	1946	0
511	20250318	111300	37012274	1946	1946	1946	1946	0
512	20250318	111200	37012274	1946	1946	1946	1946	1
513	20250318	111100	37010328	1946	1946	1946	1946	8
514	20250318	111000	36994760	1947	1947	1947	1947	0
515	20250318	110900	36994760	1947	1946	1947	1946	145
516	20250318	110800	36712588	1946	1946	1946	1946	0
517	20250318	110700	36712588	1946	1946	1946	1946	327
518	20250318	110600	36076246	1946	1946	1946	1946	442
519	20250318	110500	35216114	1945	1945	1945	1945	0
520	20250318	110400	35216114	1945	1945	1945	1945	1
521	20250318	110300	35214169	1946	1946	1946	1946	0
522	20250318	110200	35214169	1946	1946	1946	1946	0
523	20250318	110100	35214169	1946	1946	1946	1946	0
524	20250318	110000	35214169	1946	1946	1946	1946	0
525	20250318	105900	35214169	1946	1946	1946	1946	6
526	20250318	105800	35202493	1945	1945	1945	1945	0
527	20250318	105700	35202493	1945	1943	1945	1943	69
528	20250318	105600	35068404	1946	1946	1946	1946	51
529	20250318	105500	34969158	1942	1942	1942	1942	0
530	20250318	105400	34969158	1942	1942	1942	1942	0
531	20250318	105300	34969158	1942	1942	1942	1942	0
532	20250318	105200	34969158	1942	1942	1942	1942	0
533	20250318	105100	34969158	1942	1942	1942	1942	0
534	20250318	105000	34969158	1942	1942	1942	1942	1
535	20250318	104900	34967216	1947	1947	1947	1947	1
536	20250318	104800	34965269	1943	1943	1943	1943	0
537	20250318	104700	34965269	1943	1943	1943	1943	0
538	20250318	104600	34965269	1943	1943	1943	1943	0
539	20250318	104500	34965269	1943	1943	1943	1943	0
540	20250318	104400	34965269	1943	1943	1943	1943	0
541	20250318	104300	34965269	1943	1943	1943	1943	0
542	20250318	104200	34965269	1943	1943	1943	1943	0
543	20250318	104100	34965269	1943	1943	1943	1943	0
544	20250318	104000	34965269	1943	1944	1944	1943	671
545	20250318	103900	33661392	1947	1947	1947	1947	20
546	20250318	103800	33622452	1944	1944	1944	1944	0
547	20250318	103700	33622452	1944	1944	1944	1944	500
548	20250318	103600	32650452	1944	1944	1944	1944	200
549	20250318	103500	32261652	1947	1946	1947	1946	40
550	20250318	103400	32183792	1946	1943	1946	1943	2631
551	20250318	103300	27071538	1943	1943	1943	1943	0
552	20250318	103200	27071538	1943	1943	1943	1943	1
553	20250318	103100	27069595	1943	1941	1943	1941	194
554	20250318	103000	26692955	1941	1941	1941	1941	0
555	20250318	102900	26692955	1941	1941	1941	1941	2
556	20250318	102800	26689073	1941	1941	1941	1941	0
557	20250318	102700	26689073	1941	1941	1941	1941	25
558	20250318	102600	26640548	1941	1941	1941	1941	0
559	20250318	102500	26640548	1941	1941	1941	1941	0
560	20250318	102400	26640548	1941	1941	1941	1941	0
561	20250318	102300	26640548	1941	1941	1941	1941	0
562	20250318	102200	26640548	1941	1940	1941	1940	112
563	20250318	102100	26423177	1941	1941	1941	1941	0
564	20250318	102000	26423177	1941	1941	1941	1941	0
565	20250318	101900	26423177	1941	1939	1941	1939	531
566	20250318	101800	25393008	1937	1937	1937	1937	0
567	20250318	101700	25393008	1937	1937	1937	1937	0
568	20250318	101600	25393008	1937	1937	1937	1937	1
569	20250318	101500	25391071	1937	1937	1937	1937	0
570	20250318	101400	25391071	1937	1939	1939	1937	1000
571	20250318	101300	23453135	1939	1939	1939	1939	0
572	20250318	101200	23453135	1939	1940	1940	1939	1029
573	20250318	101100	21457654	1941	1941	1941	1941	0
574	20250318	101000	21457654	1941	1941	1941	1941	0
575	20250318	100900	21457654	1941	1941	1941	1941	0
576	20250318	100800	21457654	1941	1941	1941	1941	0
577	20250318	100700	21457654	1941	1941	1941	1941	1
578	20250318	100600	21455713	1943	1943	1943	1943	0
579	20250318	100500	21455713	1943	1943	1943	1943	0
580	20250318	100400	21455713	1943	1943	1943	1943	0
581	20250318	100300	21455713	1943	1943	1943	1943	0
582	20250318	100200	21455713	1943	1943	1943	1943	0
583	20250318	100100	21455713	1943	1943	1943	1943	0
584	20250318	100000	21455713	1943	1943	1943	1943	0
585	20250318	095900	21455713	1943	1943	1943	1943	0
586	20250318	095800	21455713	1943	1943	1943	1943	1
587	20250318	095700	21453770	1943	1944	1944	1943	387
588	20250318	095600	20701564	1946	1946	1946	1946	0
589	20250318	095500	20701564	1946	1946	1946	1946	0
590	20250318	095400	20701564	1946	1946	1946	1946	0
591	20250318	095300	20701564	1946	1946	1946	1946	0
592	20250318	095200	20701564	1946	1946	1946	1946	0
593	20250318	095100	20701564	1946	1946	1946	1946	0
594	20250318	095000	20701564	1946	1946	1946	1946	0
595	20250318	094900	20701564	1946	1946	1946	1946	0
596	20250318	094800	20701564	1946	1946	1946	1946	0
597	20250318	094700	20701564	1946	1946	1946	1946	0
598	20250318	094600	20701564	1946	1946	1946	1946	1046
599	20250318	094500	18666048	1946	1946	1946	1946	0
600	20250318	094400	18666048	1946	1946	1946	1946	5
601	20250318	094300	18656318	1939	1938	1939	1938	97
602	20250318	094200	18468255	1939	1939	1939	1939	0
603	20250318	094100	18468255	1939	1939	1939	1939	0
604	20250318	094000	18468255	1939	1939	1939	1939	0
605	20250318	093900	18468255	1939	1935	1939	1935	262
606	20250318	093800	17961230	1935	1935	1935	1935	0
607	20250318	093700	17961230	1935	1933	1935	1933	136
608	20250318	093600	17698203	1934	1934	1934	1934	120
609	20250318	093500	17466123	1935	1935	1935	1935	109
610	20250318	093400	17255208	1935	1936	1936	1935	229
611	20250318	093300	16812084	1935	1937	1937	1935	410
612	20250318	093200	16018317	1938	1938	1938	1937	93
613	20250318	093100	15838136	1937	1937	1937	1937	77
614	20250318	093000	15688987	1938	1938	1938	1938	51
615	20250318	092900	15590149	1938	1938	1938	1938	1
616	20250318	092800	15588211	1939	1939	1939	1939	122
617	20250318	092700	15351653	1940	1940	1940	1940	4
618	20250318	092600	15343893	1943	1943	1943	1943	0
619	20250318	092500	15343893	1943	1943	1943	1943	1
620	20250318	092400	15341950	1943	1939	1943	1939	576
621	20250318	092300	14224782	1938	1939	1939	1938	195
622	20250318	092200	13846842	1940	1940	1940	1940	105
623	20250318	092100	13643142	1940	1942	1942	1940	48
624	20250318	092000	13549983	1943	1943	1943	1943	0
625	20250318	091900	13549983	1943	1944	1944	1943	488
626	20250318	091800	12601380	1945	1946	1946	1945	59
627	20250318	091700	12486619	1946	1946	1946	1946	0
628	20250318	091600	12486619	1946	1948	1948	1946	11
629	20250318	091500	12465204	1950	1950	1950	1950	50
630	20250318	091400	12367704	1950	1950	1950	1950	9
631	20250318	091300	12350154	1950	1950	1950	1950	50
632	20250318	091200	12252654	1950	1950	1950	1950	772
633	20250318	091100	10747254	1950	1944	1950	1944	3381
634	20250318	091000	4167583	1944	1944	1944	1944	1
635	20250318	090900	4165639	1940	1940	1940	1940	477
636	20250318	090800	3240259	1940	1940	1940	1940	57
637	20250318	090700	3129679	1939	1939	1940	1939	684
638	20250318	090600	1803359	1932	1932	1932	1932	0
639	20250318	090500	1803359	1932	1932	1932	1932	3
640	20250318	090400	1797563	1939	1939	1939	1939	255
641	20250318	090300	1303118	1940	1940	1940	1940	130
642	20250318	090200	1050918	1931	1932	1932	1931	543
643	20250318	090100	1940	1940	1940	1940	1940	0
644	20250318	090000	1940	1940	1940	1940	1940	1