KissMeData/005360/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	182900	54626043	1941	1941	1941	1941	69
3	20250403	182800	54626043	1941	1941	1941	1941	0
4	20250403	182700	54626043	1941	1941	1941	1941	0
5	20250403	182600	54626043	1941	1941	1941	1941	0
6	20250403	182500	54626043	1941	1941	1941	1941	0
7	20250403	182400	54626043	1941	1941	1941	1941	0
8	20250403	182300	54626043	1941	1941	1941	1941	0
9	20250403	182200	54626043	1941	1941	1941	1941	0
10	20250403	182100	54626043	1941	1941	1941	1941	0
11	20250403	182000	54626043	1941	1941	1941	1941	0
12	20250403	181900	54626043	1941	1941	1941	1941	0
13	20250403	181800	54626043	1941	1941	1941	1941	0
14	20250403	181700	54626043	1941	1941	1941	1941	0
15	20250403	181600	54626043	1941	1941	1941	1941	0
16	20250403	181500	54626043	1941	1941	1941	1941	0
17	20250403	181400	54626043	1941	1941	1941	1941	0
18	20250403	181300	54626043	1941	1941	1941	1941	0
19	20250403	181200	54626043	1941	1941	1941	1941	0
20	20250403	181100	54626043	1941	1941	1941	1941	0
21	20250403	181000	54626043	1941	1941	1941	1941	0
22	20250403	180900	54626043	1941	1941	1941	1941	0
23	20250403	180800	54626043	1941	1941	1941	1941	0
24	20250403	180700	54626043	1941	1941	1941	1941	0
25	20250403	180600	54626043	1941	1941	1941	1941	0
26	20250403	180500	54626043	1941	1941	1941	1941	0
27	20250403	180400	54626043	1941	1941	1941	1941	0
28	20250403	180300	54626043	1941	1941	1941	1941	0
29	20250403	180200	54626043	1941	1941	1941	1941	0
30	20250403	180100	54626043	1941	1941	1941	1941	0
31	20250403	180000	54626043	1941	1941	1941	1941	0
32	20250403	175900	54626043	1941	1941	1941	1941	69
33	20250403	175800	54626043	1941	1941	1941	1941	0
34	20250403	175700	54626043	1941	1941	1941	1941	0
35	20250403	175600	54626043	1941	1941	1941	1941	0
36	20250403	175500	54626043	1941	1941	1941	1941	0
37	20250403	175400	54626043	1941	1941	1941	1941	0
38	20250403	175300	54626043	1941	1941	1941	1941	0
39	20250403	175200	54626043	1941	1941	1941	1941	0
40	20250403	175100	54626043	1941	1941	1941	1941	0
41	20250403	175000	54626043	1941	1941	1941	1941	0
42	20250403	174900	54626043	1941	1941	1941	1941	0
43	20250403	174800	54626043	1941	1941	1941	1941	0
44	20250403	174700	54626043	1941	1941	1941	1941	0
45	20250403	174600	54626043	1941	1941	1941	1941	0
46	20250403	174500	54626043	1941	1941	1941	1941	0
47	20250403	174400	54626043	1941	1941	1941	1941	0
48	20250403	174300	54626043	1941	1941	1941	1941	0
49	20250403	174200	54626043	1941	1941	1941	1941	0
50	20250403	174100	54626043	1941	1941	1941	1941	0
51	20250403	174000	54626043	1941	1941	1941	1941	0
52	20250403	173900	54626043	1941	1941	1941	1941	0
53	20250403	173800	54626043	1941	1941	1941	1941	0
54	20250403	173700	54626043	1941	1941	1941	1941	0
55	20250403	173600	54626043	1941	1941	1941	1941	0
56	20250403	173500	54626043	1941	1941	1941	1941	0
57	20250403	173400	54626043	1941	1941	1941	1941	0
58	20250403	173300	54626043	1941	1941	1941	1941	0
59	20250403	173200	54626043	1941	1941	1941	1941	0
60	20250403	173100	54626043	1941	1941	1941	1941	0
61	20250403	173000	54626043	1941	1941	1941	1941	0
62	20250403	172900	54626043	1941	1941	1941	1941	69
63	20250403	172800	54626043	1941	1941	1941	1941	0
64	20250403	172700	54626043	1941	1941	1941	1941	0
65	20250403	172600	54626043	1941	1941	1941	1941	0
66	20250403	172500	54626043	1941	1941	1941	1941	0
67	20250403	172400	54626043	1941	1941	1941	1941	0
68	20250403	172300	54626043	1941	1941	1941	1941	0
69	20250403	172200	54626043	1941	1941	1941	1941	0
70	20250403	172100	54626043	1941	1941	1941	1941	0
71	20250403	172000	54626043	1941	1941	1941	1941	0
72	20250403	171900	54626043	1941	1941	1941	1941	0
73	20250403	171800	54626043	1941	1941	1941	1941	0
74	20250403	171700	54626043	1941	1941	1941	1941	0
75	20250403	171600	54626043	1941	1941	1941	1941	0
76	20250403	171500	54626043	1941	1941	1941	1941	0
77	20250403	171400	54626043	1941	1941	1941	1941	0
78	20250403	171300	54626043	1941	1941	1941	1941	0
79	20250403	171200	54626043	1941	1941	1941	1941	0
80	20250403	171100	54626043	1941	1941	1941	1941	0
81	20250403	171000	54626043	1941	1941	1941	1941	0
82	20250403	170900	54626043	1941	1941	1941	1941	0
83	20250403	170800	54626043	1941	1941	1941	1941	0
84	20250403	170700	54626043	1941	1941	1941	1941	0
85	20250403	170600	54626043	1941	1941	1941	1941	0
86	20250403	170500	54626043	1941	1941	1941	1941	0
87	20250403	170400	54626043	1941	1941	1941	1941	0
88	20250403	170300	54626043	1941	1941	1941	1941	0
89	20250403	170200	54626043	1941	1941	1941	1941	0
90	20250403	170100	54626043	1941	1941	1941	1941	0
91	20250403	170000	54626043	1941	1941	1941	1941	0
92	20250403	165900	54626043	1941	1941	1941	1941	69
93	20250403	165800	54626043	1941	1941	1941	1941	0
94	20250403	165700	54626043	1941	1941	1941	1941	0
95	20250403	165600	54626043	1941	1941	1941	1941	0
96	20250403	165500	54626043	1941	1941	1941	1941	0
97	20250403	165400	54626043	1941	1941	1941	1941	0
98	20250403	165300	54626043	1941	1941	1941	1941	0
99	20250403	165200	54626043	1941	1941	1941	1941	0
100	20250403	165100	54626043	1941	1941	1941	1941	0
101	20250403	165000	54626043	1941	1941	1941	1941	0
102	20250403	164900	54626043	1941	1941	1941	1941	0
103	20250403	164800	54626043	1941	1941	1941	1941	0
104	20250403	164700	54626043	1941	1941	1941	1941	0
105	20250403	164600	54626043	1941	1941	1941	1941	0
106	20250403	164500	54626043	1941	1941	1941	1941	0
107	20250403	164400	54626043	1941	1941	1941	1941	0
108	20250403	164300	54626043	1941	1941	1941	1941	0
109	20250403	164200	54626043	1941	1941	1941	1941	0
110	20250403	164100	54626043	1941	1941	1941	1941	0
111	20250403	164000	54626043	1941	1941	1941	1941	0
112	20250403	163900	54626043	1941	1941	1941	1941	0
113	20250403	163800	54626043	1941	1941	1941	1941	0
114	20250403	163700	54626043	1941	1941	1941	1941	0
115	20250403	163600	54626043	1941	1941	1941	1941	0
116	20250403	163500	54626043	1941	1941	1941	1941	0
117	20250403	163400	54626043	1941	1941	1941	1941	0
118	20250403	163300	54626043	1941	1941	1941	1941	0
119	20250403	163200	54626043	1941	1941	1941	1941	0
120	20250403	163100	54626043	1941	1941	1941	1941	0
121	20250403	163000	54626043	1941	1941	1941	1941	0
122	20250403	162900	54626043	1941	1941	1941	1941	69
123	20250403	162800	54626043	1941	1941	1941	1941	0
124	20250403	162700	54626043	1941	1941	1941	1941	0
125	20250403	162600	54626043	1941	1941	1941	1941	0
126	20250403	162500	54626043	1941	1941	1941	1941	0
127	20250403	162400	54626043	1941	1941	1941	1941	0
128	20250403	162300	54626043	1941	1941	1941	1941	0
129	20250403	162200	54626043	1941	1941	1941	1941	0
130	20250403	162100	54626043	1941	1941	1941	1941	0
131	20250403	162000	54626043	1941	1941	1941	1941	0
132	20250403	161900	54626043	1941	1941	1941	1941	0
133	20250403	161800	54626043	1941	1941	1941	1941	0
134	20250403	161700	54626043	1941	1941	1941	1941	0
135	20250403	161600	54626043	1941	1941	1941	1941	0
136	20250403	161500	54626043	1941	1941	1941	1941	0
137	20250403	161400	54626043	1941	1941	1941	1941	0
138	20250403	161300	54626043	1941	1941	1941	1941	0
139	20250403	161200	54626043	1941	1941	1941	1941	0
140	20250403	161100	54626043	1941	1941	1941	1941	0
141	20250403	161000	54626043	1941	1941	1941	1941	0
142	20250403	160900	54626043	1941	1941	1941	1941	0
143	20250403	160800	54626043	1941	1941	1941	1941	0
144	20250403	160700	54626043	1941	1941	1941	1941	0
145	20250403	160600	54626043	1941	1941	1941	1941	0
146	20250403	160500	54626043	1941	1941	1941	1941	0
147	20250403	160400	54626043	1941	1941	1941	1941	0
148	20250403	160300	54626043	1941	1941	1941	1941	0
149	20250403	160200	54626043	1941	1941	1941	1941	0
150	20250403	160100	54626043	1941	1941	1941	1941	0
151	20250403	160000	54626043	1941	1941	1941	1941	0
152	20250403	155900	54626043	1941	1941	1941	1941	69
153	20250403	155800	54626043	1941	1941	1941	1941	0
154	20250403	155700	54626043	1941	1941	1941	1941	0
155	20250403	155600	54626043	1941	1941	1941	1941	0
156	20250403	155500	54626043	1941	1941	1941	1941	0
157	20250403	155400	54626043	1941	1941	1941	1941	0
158	20250403	155300	54626043	1941	1941	1941	1941	0
159	20250403	155200	54626043	1941	1941	1941	1941	0
160	20250403	155100	54626043	1941	1941	1941	1941	0
161	20250403	155000	54626043	1941	1941	1941	1941	0
162	20250403	154900	54626043	1941	1941	1941	1941	0
163	20250403	154800	54626043	1941	1941	1941	1941	0
164	20250403	154700	54626043	1941	1941	1941	1941	0
165	20250403	154600	54626043	1941	1941	1941	1941	0
166	20250403	154500	54626043	1941	1941	1941	1941	0
167	20250403	154400	54626043	1941	1941	1941	1941	0
168	20250403	154300	54626043	1941	1941	1941	1941	0
169	20250403	154200	54626043	1941	1941	1941	1941	0
170	20250403	154100	54626043	1941	1941	1941	1941	0
171	20250403	154000	54626043	1941	1941	1941	1941	0
172	20250403	153900	54626043	1941	1941	1941	1941	0
173	20250403	153800	54626043	1941	1941	1941	1941	0
174	20250403	153700	54626043	1941	1941	1941	1941	0
175	20250403	153600	54626043	1941	1941	1941	1941	0
176	20250403	153500	54626043	1941	1941	1941	1941	0
177	20250403	153400	54626043	1941	1941	1941	1941	0
178	20250403	153300	54626043	1941	1941	1941	1941	0
179	20250403	153200	54626043	1941	1941	1941	1941	0
180	20250403	153100	54626043	1941	1941	1941	1941	0
181	20250403	153000	54626043	1941	1941	1941	1941	69
182	20250403	152900	54492114	1939	1939	1939	1939	0
183	20250403	152800	54492114	1939	1939	1939	1939	0
184	20250403	152700	54492114	1939	1939	1939	1939	0
185	20250403	152600	54492114	1939	1939	1939	1939	0
186	20250403	152500	54492114	1939	1939	1939	1939	0
187	20250403	152400	54492114	1939	1939	1939	1939	0
188	20250403	152300	54492114	1939	1939	1939	1939	0
189	20250403	152200	54492114	1939	1939	1939	1939	0
190	20250403	152100	54492114	1939	1939	1939	1939	0
191	20250403	152000	54492114	1939	1939	1939	1939	0
192	20250403	151900	54492114	1939	1939	1939	1939	0
193	20250403	151800	54492114	1939	1939	1939	1939	53
194	20250403	151700	54389347	1941	1941	1941	1941	0
195	20250403	151600	54389347	1941	1941	1941	1941	1
196	20250403	151500	54387406	1940	1940	1940	1940	0
197	20250403	151400	54387406	1940	1940	1940	1940	0
198	20250403	151300	54387406	1940	1940	1940	1940	137
199	20250403	151200	54121626	1940	1939	1940	1939	251
200	20250403	151100	53634936	1940	1940	1940	1940	0
201	20250403	151000	53634936	1940	1940	1940	1940	0
202	20250403	150900	53634936	1940	1940	1940	1940	4
203	20250403	150800	53627176	1940	1940	1940	1940	0
204	20250403	150700	53627176	1940	1940	1940	1940	44
205	20250403	150600	53541816	1940	1940	1940	1940	163
206	20250403	150500	53225596	1940	1940	1940	1940	42
207	20250403	150400	53144116	1939	1939	1939	1939	0
208	20250403	150300	53144116	1939	1939	1939	1939	0
209	20250403	150200	53144116	1939	1939	1939	1939	0
210	20250403	150100	53144116	1939	1939	1939	1939	0
211	20250403	150000	53144116	1939	1939	1939	1939	2
212	20250403	145900	53140238	1939	1939	1939	1939	0
213	20250403	145800	53140238	1939	1939	1939	1939	0
214	20250403	145700	53140238	1939	1939	1939	1939	0
215	20250403	145600	53140238	1939	1939	1939	1939	0
216	20250403	145500	53140238	1939	1939	1939	1939	93
217	20250403	145400	52959911	1939	1939	1939	1939	0
218	20250403	145300	52959911	1939	1939	1939	1939	0
219	20250403	145200	52959911	1939	1939	1939	1939	0
220	20250403	145100	52959911	1939	1939	1939	1939	0
221	20250403	145000	52959911	1939	1939	1939	1939	0
222	20250403	144900	52959911	1939	1939	1939	1939	435
223	20250403	144800	52116446	1940	1940	1940	1940	1
224	20250403	144700	52114506	1939	1939	1939	1939	0
225	20250403	144600	52114506	1939	1939	1939	1939	0
226	20250403	144500	52114506	1939	1939	1939	1939	151
227	20250403	144400	51821717	1939	1939	1939	1939	0
228	20250403	144300	51821717	1939	1939	1939	1939	0
229	20250403	144200	51821717	1939	1939	1939	1939	3
230	20250403	144100	51815900	1940	1940	1940	1940	0
231	20250403	144000	51815900	1940	1940	1940	1940	0
232	20250403	143900	51815900	1940	1940	1940	1940	0
233	20250403	143800	51815900	1940	1940	1940	1940	200
234	20250403	143700	51427900	1939	1939	1939	1939	0
235	20250403	143600	51427900	1939	1939	1939	1939	23
236	20250403	143500	51383303	1939	1939	1939	1939	0
237	20250403	143400	51383303	1939	1938	1939	1938	234
238	20250403	143300	50929597	1939	1939	1939	1939	100
239	20250403	143200	50735697	1939	1939	1939	1939	5
240	20250403	143100	50726002	1939	1939	1939	1939	0
241	20250403	143000	50726002	1939	1939	1939	1939	0
242	20250403	142900	50726002	1939	1939	1939	1939	0
243	20250403	142800	50726002	1939	1939	1939	1939	0
244	20250403	142700	50726002	1939	1939	1939	1939	0
245	20250403	142600	50726002	1939	1939	1939	1939	0
246	20250403	142500	50726002	1939	1939	1939	1939	0
247	20250403	142400	50726002	1939	1939	1939	1939	0
248	20250403	142300	50726002	1939	1939	1939	1939	1
249	20250403	142200	50724063	1940	1940	1940	1940	0
250	20250403	142100	50724063	1940	1940	1940	1940	0
251	20250403	142000	50724063	1940	1940	1940	1940	0
252	20250403	141900	50724063	1940	1940	1940	1940	0
253	20250403	141800	50724063	1940	1940	1940	1940	0
254	20250403	141700	50724063	1940	1940	1940	1940	0
255	20250403	141600	50724063	1940	1940	1940	1940	47
256	20250403	141500	50632883	1937	1937	1937	1937	0
257	20250403	141400	50632883	1937	1937	1937	1937	0
258	20250403	141300	50632883	1937	1937	1937	1937	0
259	20250403	141200	50632883	1937	1937	1937	1937	0
260	20250403	141100	50632883	1937	1937	1937	1937	142
261	20250403	141000	50357829	1937	1937	1937	1937	143
262	20250403	140900	50080838	1941	1941	1941	1941	0
263	20250403	140800	50080838	1941	1941	1941	1941	3
264	20250403	140700	50075015	1941	1941	1941	1941	0
265	20250403	140600	50075015	1941	1941	1941	1941	0
266	20250403	140500	50075015	1941	1941	1941	1941	0
267	20250403	140400	50075015	1941	1941	1941	1941	5
268	20250403	140300	50065310	1937	1937	1937	1937	0
269	20250403	140200	50065310	1937	1937	1937	1937	0
270	20250403	140100	50065310	1937	1937	1937	1937	0
271	20250403	140000	50065310	1937	1937	1937	1937	0
272	20250403	135900	50065310	1937	1937	1937	1937	0
273	20250403	135800	50065310	1937	1937	1937	1937	0
274	20250403	135700	50065310	1937	1937	1937	1937	1
275	20250403	135600	50063373	1937	1939	1939	1937	69
276	20250403	135500	49929700	1939	1939	1939	1939	150
277	20250403	135400	49638850	1939	1939	1939	1939	0
278	20250403	135300	49638850	1939	1939	1939	1939	0
279	20250403	135200	49638850	1939	1939	1939	1939	0
280	20250403	135100	49638850	1939	1939	1939	1939	0
281	20250403	135000	49638850	1939	1939	1939	1939	0
282	20250403	134900	49638850	1939	1939	1939	1939	0
283	20250403	134800	49638850	1939	1939	1939	1939	0
284	20250403	134700	49638850	1939	1939	1939	1939	0
285	20250403	134600	49638850	1939	1939	1939	1939	20
286	20250403	134500	49600070	1939	1938	1939	1938	49
287	20250403	134400	49505067	1938	1938	1938	1938	42
288	20250403	134300	49423671	1937	1937	1937	1937	0
289	20250403	134200	49423671	1937	1937	1937	1937	0
290	20250403	134100	49423671	1937	1937	1937	1937	0
291	20250403	134000	49423671	1937	1937	1937	1937	0
292	20250403	133900	49423671	1937	1937	1937	1937	0
293	20250403	133800	49423671	1937	1937	1937	1937	362
294	20250403	133700	48722477	1937	1937	1937	1937	0
295	20250403	133600	48722477	1937	1937	1937	1937	15
296	20250403	133500	48693422	1937	1937	1937	1937	6
297	20250403	133400	48681800	1933	1933	1933	1933	0
298	20250403	133300	48681800	1933	1933	1933	1933	0
299	20250403	133200	48681800	1933	1933	1933	1933	0
300	20250403	133100	48681800	1933	1933	1933	1933	0
301	20250403	133000	48681800	1933	1933	1933	1933	0
302	20250403	132900	48681800	1933	1933	1933	1933	0
303	20250403	132800	48681800	1933	1933	1933	1933	0
304	20250403	132700	48681800	1933	1933	1933	1933	0
305	20250403	132600	48681800	1933	1933	1933	1933	0
306	20250403	132500	48681800	1933	1933	1933	1933	0
307	20250403	132400	48681800	1933	1933	1933	1933	48
308	20250403	132300	48589016	1937	1937	1937	1937	0
309	20250403	132200	48589016	1937	1937	1937	1937	0
310	20250403	132100	48589016	1937	1937	1937	1937	0
311	20250403	132000	48589016	1937	1937	1937	1937	0
312	20250403	131900	48589016	1937	1937	1937	1937	0
313	20250403	131800	48589016	1937	1937	1937	1937	0
314	20250403	131700	48589016	1937	1937	1937	1937	24
315	20250403	131600	48542528	1937	1937	1937	1937	0
316	20250403	131500	48542528	1937	1937	1937	1937	1
317	20250403	131400	48540591	1937	1937	1937	1937	0
318	20250403	131300	48540591	1937	1937	1937	1937	99
319	20250403	131200	48348828	1937	1937	1937	1937	0
320	20250403	131100	48348828	1937	1937	1937	1937	3
321	20250403	131000	48343017	1937	1937	1937	1937	0
322	20250403	130900	48343017	1937	1937	1937	1937	16
323	20250403	130800	48312025	1931	1931	1931	1931	0
324	20250403	130700	48312025	1931	1931	1931	1931	0
325	20250403	130600	48312025	1931	1931	1931	1931	0
326	20250403	130500	48312025	1931	1931	1931	1931	0
327	20250403	130400	48312025	1931	1931	1931	1931	0
328	20250403	130300	48312025	1931	1931	1931	1931	0
329	20250403	130200	48312025	1931	1931	1931	1931	0
330	20250403	130100	48312025	1931	1931	1931	1931	0
331	20250403	130000	48312025	1931	1931	1931	1931	0
332	20250403	125900	48312025	1931	1931	1931	1931	0
333	20250403	125800	48312025	1931	1931	1931	1931	0
334	20250403	125700	48312025	1931	1931	1931	1931	168
335	20250403	125600	47987617	1932	1932	1932	1932	0
336	20250403	125500	47987617	1932	1932	1932	1932	132
337	20250403	125400	47732593	1932	1932	1932	1932	0
338	20250403	125300	47732593	1932	1932	1932	1932	0
339	20250403	125200	47732593	1932	1932	1932	1932	0
340	20250403	125100	47732593	1932	1932	1932	1932	0
341	20250403	125000	47732593	1932	1932	1932	1932	0
342	20250403	124900	47732593	1932	1932	1932	1932	0
343	20250403	124800	47732593	1932	1932	1932	1932	0
344	20250403	124700	47732593	1932	1932	1932	1932	0
345	20250403	124600	47732593	1932	1932	1932	1932	0
346	20250403	124500	47732593	1932	1933	1933	1932	100
347	20250403	124400	47539384	1933	1933	1933	1933	1
348	20250403	124300	47537451	1937	1937	1937	1937	0
349	20250403	124200	47537451	1937	1937	1937	1937	0
350	20250403	124100	47537451	1937	1937	1937	1937	0
351	20250403	124000	47537451	1937	1937	1937	1937	0
352	20250403	123900	47537451	1937	1937	1937	1937	0
353	20250403	123800	47537451	1937	1937	1937	1937	1
354	20250403	123700	47535514	1937	1937	1937	1937	1
355	20250403	123600	47533577	1937	1937	1937	1937	0
356	20250403	123500	47533577	1937	1937	1937	1937	0
357	20250403	123400	47533577	1937	1937	1937	1937	5
358	20250403	123300	47523892	1937	1937	1937	1937	0
359	20250403	123200	47523892	1937	1937	1937	1937	0
360	20250403	123100	47523892	1937	1937	1937	1937	0
361	20250403	123000	47523892	1937	1937	1937	1937	0
362	20250403	122900	47523892	1937	1937	1937	1937	13
363	20250403	122800	47498711	1937	1937	1937	1937	0
364	20250403	122700	47498711	1937	1937	1937	1937	3
365	20250403	122600	47492900	1938	1938	1938	1938	0
366	20250403	122500	47492900	1938	1938	1938	1938	0
367	20250403	122400	47492900	1938	1938	1938	1938	0
368	20250403	122300	47492900	1938	1938	1938	1938	0
369	20250403	122200	47492900	1938	1938	1938	1938	0
370	20250403	122100	47492900	1938	1938	1938	1938	0
371	20250403	122000	47492900	1938	1938	1938	1938	15
372	20250403	121900	47463830	1938	1938	1938	1938	0
373	20250403	121800	47463830	1938	1938	1938	1938	0
374	20250403	121700	47463830	1938	1938	1938	1938	0
375	20250403	121600	47463830	1938	1938	1938	1938	0
376	20250403	121500	47463830	1938	1938	1938	1938	0
377	20250403	121400	47463830	1938	1938	1938	1938	0
378	20250403	121300	47463830	1938	1938	1938	1938	0
379	20250403	121200	47463830	1938	1938	1938	1938	0
380	20250403	121100	47463830	1938	1938	1938	1938	0
381	20250403	121000	47463830	1938	1938	1938	1938	0
382	20250403	120900	47463830	1938	1938	1938	1938	0
383	20250403	120800	47463830	1938	1938	1938	1938	0
384	20250403	120700	47463830	1938	1938	1938	1938	0
385	20250403	120600	47463830	1938	1938	1938	1938	9
386	20250403	120500	47446388	1932	1932	1932	1932	0
387	20250403	120400	47446388	1932	1932	1932	1932	0
388	20250403	120300	47446388	1932	1932	1932	1932	0
389	20250403	120200	47446388	1932	1932	1932	1932	0
390	20250403	120100	47446388	1932	1932	1932	1932	10
391	20250403	120000	47427068	1930	1930	1930	1930	0
392	20250403	115900	47427068	1930	1930	1930	1930	0
393	20250403	115800	47427068	1930	1930	1930	1930	0
394	20250403	115700	47427068	1930	1930	1930	1930	0
395	20250403	115600	47427068	1930	1930	1930	1930	0
396	20250403	115500	47427068	1930	1930	1930	1930	0
397	20250403	115400	47427068	1930	1930	1930	1930	0
398	20250403	115300	47427068	1930	1930	1930	1930	0
399	20250403	115200	47427068	1930	1930	1930	1930	0
400	20250403	115100	47427068	1930	1930	1930	1930	0
401	20250403	115000	47427068	1930	1931	1931	1930	34
402	20250403	114900	47361437	1939	1939	1939	1939	30
403	20250403	114800	47303267	1939	1939	1939	1939	0
404	20250403	114700	47303267	1939	1939	1939	1939	0
405	20250403	114600	47303267	1939	1939	1939	1939	10
406	20250403	114500	47283877	1939	1939	1939	1939	0
407	20250403	114400	47283877	1939	1932	1939	1931	90
408	20250403	114300	47109828	1931	1931	1931	1931	0
409	20250403	114200	47109828	1931	1931	1931	1931	0
410	20250403	114100	47109828	1931	1931	1931	1931	0
411	20250403	114000	47109828	1931	1931	1931	1931	0
412	20250403	113900	47109828	1931	1931	1931	1931	0
413	20250403	113800	47109828	1931	1931	1931	1931	0
414	20250403	113700	47109828	1931	1931	1931	1931	0
415	20250403	113600	47109828	1931	1931	1931	1931	0
416	20250403	113500	47109828	1931	1931	1931	1931	0
417	20250403	113400	47109828	1931	1931	1931	1931	0
418	20250403	113300	47109828	1931	1934	1934	1931	239
419	20250403	113200	46648271	1934	1934	1934	1934	7
420	20250403	113100	46634733	1933	1933	1933	1933	0
421	20250403	113000	46634733	1933	1933	1933	1933	0
422	20250403	112900	46634733	1933	1933	1933	1933	0
423	20250403	112800	46634733	1933	1933	1933	1933	1
424	20250403	112700	46632800	1932	1932	1932	1932	0
425	20250403	112600	46632800	1932	1932	1932	1932	0
426	20250403	112500	46632800	1932	1932	1932	1932	0
427	20250403	112400	46632800	1932	1934	1934	1932	42
428	20250403	112300	46551650	1935	1942	1942	1935	80
429	20250403	112200	46396640	1942	1942	1942	1942	300
430	20250403	112100	45814040	1942	1942	1942	1942	0
431	20250403	112000	45814040	1942	1942	1942	1942	1
432	20250403	111900	45812098	1942	1942	1942	1942	102
433	20250403	111800	45614014	1943	1943	1943	1943	0
434	20250403	111700	45614014	1943	1943	1943	1943	0
435	20250403	111600	45614014	1943	1943	1943	1943	0
436	20250403	111500	45614014	1943	1943	1943	1943	46
437	20250403	111400	45524636	1943	1943	1943	1943	0
438	20250403	111300	45524636	1943	1943	1943	1943	0
439	20250403	111200	45524636	1943	1943	1943	1943	0
440	20250403	111100	45524636	1943	1943	1943	1943	0
441	20250403	111000	45524636	1943	1943	1943	1943	0
442	20250403	110900	45524636	1943	1943	1943	1943	0
443	20250403	110800	45524636	1943	1943	1943	1943	0
444	20250403	110700	45524636	1943	1943	1943	1943	0
445	20250403	110600	45524636	1943	1943	1943	1943	0
446	20250403	110500	45524636	1943	1943	1943	1943	0
447	20250403	110400	45524636	1943	1943	1943	1943	10
448	20250403	110300	45505206	1943	1943	1943	1943	1
449	20250403	110200	45503263	1940	1940	1940	1940	100
450	20250403	110100	45309263	1940	1940	1940	1940	0
451	20250403	110000	45309263	1940	1939	1940	1939	102
452	20250403	105900	45111384	1939	1938	1939	1938	301
453	20250403	105800	44527946	1939	1939	1939	1939	0
454	20250403	105700	44527946	1939	1939	1939	1939	0
455	20250403	105600	44527946	1939	1939	1939	1939	0
456	20250403	105500	44527946	1939	1939	1939	1939	1
457	20250403	105400	44526007	1940	1937	1940	1937	3
458	20250403	105300	44520193	1937	1944	1947	1913	1011
459	20250403	105200	42579757	1941	1944	1947	1941	9
460	20250403	105100	42562261	1950	1940	1950	1940	4
461	20250403	105000	42554480	1937	1931	1937	1931	3
462	20250403	104900	42548678	1928	1951	1951	1910	5001
463	20250403	104800	32882692	1953	1953	1953	1953	10
464	20250403	104700	32863162	1947	1947	1947	1947	0
465	20250403	104600	32863162	1947	1947	1947	1947	0
466	20250403	104500	32863162	1947	1947	1947	1947	77
467	20250403	104400	32713243	1944	1944	1944	1944	0
468	20250403	104300	32713243	1944	1946	1946	1944	2300
469	20250403	104200	28241536	1947	1947	1947	1947	0
470	20250403	104100	28241536	1947	1947	1947	1947	0
471	20250403	104000	28241536	1947	1947	1947	1947	10
472	20250403	103900	28222066	1947	1947	1947	1947	0
473	20250403	103800	28222066	1947	1950	1950	1947	12
474	20250403	103700	28198696	1950	1950	1950	1950	4
475	20250403	103600	28190896	1951	1951	1951	1951	3
476	20250403	103500	28185043	1952	1954	1954	1952	5
477	20250403	103400	28175276	1954	1954	1954	1954	8
478	20250403	103300	28159644	1955	1955	1955	1955	5
479	20250403	103200	28149869	1954	1954	1954	1954	0
480	20250403	103100	28149869	1954	1954	1954	1954	0
481	20250403	103000	28149869	1954	1955	1955	1954	15
482	20250403	102900	28120557	1955	1955	1955	1955	0
483	20250403	102800	28120557	1955	1955	1955	1955	193
484	20250403	102700	27743242	1955	1955	1955	1955	1
485	20250403	102600	27741287	1944	1944	1944	1944	0
486	20250403	102500	27741287	1944	1944	1944	1944	0
487	20250403	102400	27741287	1944	1944	1944	1944	0
488	20250403	102300	27741287	1944	1944	1944	1944	0
489	20250403	102200	27741287	1944	1944	1944	1944	20
490	20250403	102100	27702407	1955	1955	1955	1955	0
491	20250403	102000	27702407	1955	1955	1955	1955	1
492	20250403	101900	27700452	1955	1955	1955	1955	0
493	20250403	101800	27700452	1955	1955	1955	1955	0
494	20250403	101700	27700452	1955	1955	1955	1955	100
495	20250403	101600	27504952	1955	1955	1955	1955	0
496	20250403	101500	27504952	1955	1955	1955	1955	23
497	20250403	101400	27459987	1955	1952	1955	1952	1782
498	20250403	101300	23977807	1953	1953	1953	1953	0
499	20250403	101200	23977807	1953	1953	1953	1953	0
500	20250403	101100	23977807	1953	1953	1953	1953	0
501	20250403	101000	23977807	1953	1953	1953	1953	0
502	20250403	100900	23977807	1953	1953	1953	1953	0
503	20250403	100800	23977807	1953	1953	1953	1953	1
504	20250403	100700	23975854	1954	1954	1954	1954	0
505	20250403	100600	23975854	1954	1954	1954	1954	0
506	20250403	100500	23975854	1954	1954	1954	1954	2
507	20250403	100400	23971946	1954	1954	1954	1954	0
508	20250403	100300	23971946	1954	1954	1954	1954	1
509	20250403	100200	23969992	1954	1954	1954	1954	0
510	20250403	100100	23969992	1954	1954	1954	1954	0
511	20250403	100000	23969992	1954	1954	1954	1954	1
512	20250403	095900	23968038	1955	1955	1955	1955	0
513	20250403	095800	23968038	1955	1955	1955	1955	12
514	20250403	095700	23944578	1956	1956	1956	1956	0
515	20250403	095600	23944578	1956	1956	1956	1956	44
516	20250403	095500	23858514	1940	1940	1940	1940	0
517	20250403	095400	23858514	1940	1940	1940	1940	36
518	20250403	095300	23788674	1937	1948	1948	1937	1240
519	20250403	095200	21383854	1948	1948	1948	1948	0
520	20250403	095100	21383854	1948	1948	1948	1948	0
521	20250403	095000	21383854	1948	1960	1960	1948	9
522	20250403	094900	21366243	1948	1948	1948	1948	0
523	20250403	094800	21366243	1948	1948	1948	1948	7
524	20250403	094700	21352607	1962	1962	1962	1962	0
525	20250403	094600	21352607	1962	1962	1962	1962	0
526	20250403	094500	21352607	1962	1962	1962	1962	0
527	20250403	094400	21352607	1962	1962	1962	1962	0
528	20250403	094300	21352607	1962	1962	1962	1962	0
529	20250403	094200	21352607	1962	1962	1962	1962	5
530	20250403	094100	21342797	1962	1962	1962	1962	6
531	20250403	094000	21331025	1962	1962	1962	1962	0
532	20250403	093900	21331025	1962	1962	1962	1962	0
533	20250403	093800	21331025	1962	1962	1962	1962	1
534	20250403	093700	21329063	1962	1962	1962	1962	0
535	20250403	093600	21329063	1962	1962	1962	1962	1
536	20250403	093500	21327101	1962	1962	1962	1962	0
537	20250403	093400	21327101	1962	1962	1962	1962	0
538	20250403	093300	21327101	1962	1950	1962	1950	789
539	20250403	093200	19783484	1956	1956	1956	1956	1
540	20250403	093100	19781528	1950	1950	1950	1950	42
541	20250403	093000	19699628	1950	1950	1950	1950	0
542	20250403	092900	19699628	1950	1950	1950	1950	0
543	20250403	092800	19699628	1950	1950	1950	1950	464
544	20250403	092700	18794828	1950	1947	1950	1938	542
545	20250403	092600	17743824	1950	1965	1967	1948	292
546	20250403	092500	17173361	1965	1965	1965	1965	23
547	20250403	092400	17128166	1962	1956	1962	1956	3
548	20250403	092300	17122289	1953	1947	1953	1947	3
549	20250403	092200	17116439	1930	1930	1930	1930	0
550	20250403	092100	17116439	1930	1947	1947	1929	15
551	20250403	092000	17087422	1947	1943	1947	1943	50
552	20250403	091900	16990172	1943	1925	1944	1925	22
553	20250403	091800	16947563	1921	1921	1921	1921	0
554	20250403	091700	16947563	1921	1921	1921	1921	0
555	20250403	091600	16947563	1921	1921	1921	1921	0
556	20250403	091500	16947563	1921	1921	1921	1921	1964
557	20250403	091400	13174719	1920	1922	1925	1920	449
558	20250403	091300	12312454	1922	1920	1922	1920	257
559	20250403	091200	11819004	1920	1919	1920	1911	1090
560	20250403	091100	9726493	1919	1919	1919	1919	0
561	20250403	091000	9726493	1919	1908	1919	1908	30
562	20250403	090900	9669088	1908	1908	1908	1908	0
563	20250403	090800	9669088	1908	1920	1920	1905	123
564	20250403	090700	9433294	1920	1950	1950	1842	4077
565	20250403	090600	1746326	1967	1966	1969	1966	73
566	20250403	090500	1602734	1947	1966	1966	1947	4
567	20250403	090400	1594927	1966	1965	1966	1965	3
568	20250403	090300	1589031	1947	1947	1947	1947	0
569	20250403	090200	1589031	1947	1947	1947	1947	0
570	20250403	090100	1589031	1947	1950	1950	1947	7
571	20250403	090000	1575384	1953	1955	1955	1953	806