KissMeData/058110/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194100	18532384	1929	1929	1929	1929	155
3	20250314	194000	18532384	1929	1929	1929	1929	0
4	20250314	193900	18532384	1929	1929	1929	1929	0
5	20250314	193800	18532384	1929	1929	1929	1929	0
6	20250314	193700	18532384	1929	1929	1929	1929	0
7	20250314	193600	18532384	1929	1929	1929	1929	0
8	20250314	193500	18532384	1929	1929	1929	1929	0
9	20250314	193400	18532384	1929	1929	1929	1929	0
10	20250314	193300	18532384	1929	1929	1929	1929	0
11	20250314	193200	18532384	1929	1929	1929	1929	0
12	20250314	193100	18532384	1929	1929	1929	1929	0
13	20250314	193000	18532384	1929	1929	1929	1929	0
14	20250314	192900	18532384	1929	1929	1929	1929	0
15	20250314	192800	18532384	1929	1929	1929	1929	0
16	20250314	192700	18532384	1929	1929	1929	1929	0
17	20250314	192600	18532384	1929	1929	1929	1929	0
18	20250314	192500	18532384	1929	1929	1929	1929	0
19	20250314	192400	18532384	1929	1929	1929	1929	0
20	20250314	192300	18532384	1929	1929	1929	1929	0
21	20250314	192200	18532384	1929	1929	1929	1929	0
22	20250314	192100	18532384	1929	1929	1929	1929	0
23	20250314	192000	18532384	1929	1929	1929	1929	0
24	20250314	191900	18532384	1929	1929	1929	1929	0
25	20250314	191800	18532384	1929	1929	1929	1929	0
26	20250314	191700	18532384	1929	1929	1929	1929	0
27	20250314	191600	18532384	1929	1929	1929	1929	0
28	20250314	191500	18532384	1929	1929	1929	1929	0
29	20250314	191400	18532384	1929	1929	1929	1929	0
30	20250314	191300	18532384	1929	1929	1929	1929	0
31	20250314	191200	18532384	1929	1929	1929	1929	0
32	20250314	191100	18532384	1929	1929	1929	1929	155
33	20250314	191000	18532384	1929	1929	1929	1929	0
34	20250314	190900	18532384	1929	1929	1929	1929	0
35	20250314	190800	18532384	1929	1929	1929	1929	0
36	20250314	190700	18532384	1929	1929	1929	1929	0
37	20250314	190600	18532384	1929	1929	1929	1929	0
38	20250314	190500	18532384	1929	1929	1929	1929	0
39	20250314	190400	18532384	1929	1929	1929	1929	0
40	20250314	190300	18532384	1929	1929	1929	1929	0
41	20250314	190200	18532384	1929	1929	1929	1929	0
42	20250314	190100	18532384	1929	1929	1929	1929	0
43	20250314	190000	18532384	1929	1929	1929	1929	0
44	20250314	185900	18532384	1929	1929	1929	1929	0
45	20250314	185800	18532384	1929	1929	1929	1929	0
46	20250314	185700	18532384	1929	1929	1929	1929	0
47	20250314	185600	18532384	1929	1929	1929	1929	0
48	20250314	185500	18532384	1929	1929	1929	1929	0
49	20250314	185400	18532384	1929	1929	1929	1929	0
50	20250314	185300	18532384	1929	1929	1929	1929	0
51	20250314	185200	18532384	1929	1929	1929	1929	0
52	20250314	185100	18532384	1929	1929	1929	1929	0
53	20250314	185000	18532384	1929	1929	1929	1929	0
54	20250314	184900	18532384	1929	1929	1929	1929	0
55	20250314	184800	18532384	1929	1929	1929	1929	0
56	20250314	184700	18532384	1929	1929	1929	1929	0
57	20250314	184600	18532384	1929	1929	1929	1929	0
58	20250314	184500	18532384	1929	1929	1929	1929	0
59	20250314	184400	18532384	1929	1929	1929	1929	0
60	20250314	184300	18532384	1929	1929	1929	1929	0
61	20250314	184200	18532384	1929	1929	1929	1929	0
62	20250314	184100	18532384	1929	1929	1929	1929	155
63	20250314	184000	18532384	1929	1929	1929	1929	0
64	20250314	183900	18532384	1929	1929	1929	1929	0
65	20250314	183800	18532384	1929	1929	1929	1929	0
66	20250314	183700	18532384	1929	1929	1929	1929	0
67	20250314	183600	18532384	1929	1929	1929	1929	0
68	20250314	183500	18532384	1929	1929	1929	1929	0
69	20250314	183400	18532384	1929	1929	1929	1929	0
70	20250314	183300	18532384	1929	1929	1929	1929	0
71	20250314	183200	18532384	1929	1929	1929	1929	0
72	20250314	183100	18532384	1929	1929	1929	1929	0
73	20250314	183000	18532384	1929	1929	1929	1929	0
74	20250314	182900	18532384	1929	1929	1929	1929	0
75	20250314	182800	18532384	1929	1929	1929	1929	0
76	20250314	182700	18532384	1929	1929	1929	1929	0
77	20250314	182600	18532384	1929	1929	1929	1929	0
78	20250314	182500	18532384	1929	1929	1929	1929	0
79	20250314	182400	18532384	1929	1929	1929	1929	0
80	20250314	182300	18532384	1929	1929	1929	1929	0
81	20250314	182200	18532384	1929	1929	1929	1929	0
82	20250314	182100	18532384	1929	1929	1929	1929	0
83	20250314	182000	18532384	1929	1929	1929	1929	0
84	20250314	181900	18532384	1929	1929	1929	1929	0
85	20250314	181800	18532384	1929	1929	1929	1929	0
86	20250314	181700	18532384	1929	1929	1929	1929	0
87	20250314	181600	18532384	1929	1929	1929	1929	0
88	20250314	181500	18532384	1929	1929	1929	1929	0
89	20250314	181400	18532384	1929	1929	1929	1929	0
90	20250314	181300	18532384	1929	1929	1929	1929	0
91	20250314	181200	18532384	1929	1929	1929	1929	0
92	20250314	181100	18532384	1929	1929	1929	1929	155
93	20250314	181000	18532384	1929	1929	1929	1929	0
94	20250314	180900	18532384	1929	1929	1929	1929	0
95	20250314	180800	18532384	1929	1929	1929	1929	0
96	20250314	180700	18532384	1929	1929	1929	1929	0
97	20250314	180600	18532384	1929	1929	1929	1929	0
98	20250314	180500	18532384	1929	1929	1929	1929	0
99	20250314	180400	18532384	1929	1929	1929	1929	0
100	20250314	180300	18532384	1929	1929	1929	1929	0
101	20250314	180200	18532384	1929	1929	1929	1929	0
102	20250314	180100	18532384	1929	1929	1929	1929	0
103	20250314	180000	18532384	1929	1929	1929	1929	0
104	20250314	175900	18532384	1929	1929	1929	1929	0
105	20250314	175800	18532384	1929	1929	1929	1929	0
106	20250314	175700	18532384	1929	1929	1929	1929	0
107	20250314	175600	18532384	1929	1929	1929	1929	0
108	20250314	175500	18532384	1929	1929	1929	1929	0
109	20250314	175400	18532384	1929	1929	1929	1929	0
110	20250314	175300	18532384	1929	1929	1929	1929	0
111	20250314	175200	18532384	1929	1929	1929	1929	0
112	20250314	175100	18532384	1929	1929	1929	1929	0
113	20250314	175000	18532384	1929	1929	1929	1929	0
114	20250314	174900	18532384	1929	1929	1929	1929	0
115	20250314	174800	18532384	1929	1929	1929	1929	0
116	20250314	174700	18532384	1929	1929	1929	1929	0
117	20250314	174600	18532384	1929	1929	1929	1929	0
118	20250314	174500	18532384	1929	1929	1929	1929	0
119	20250314	174400	18532384	1929	1929	1929	1929	0
120	20250314	174300	18532384	1929	1929	1929	1929	0
121	20250314	174200	18532384	1929	1929	1929	1929	0
122	20250314	174100	18532384	1929	1929	1929	1929	155
123	20250314	174000	18532384	1929	1929	1929	1929	0
124	20250314	173900	18532384	1929	1929	1929	1929	0
125	20250314	173800	18532384	1929	1929	1929	1929	0
126	20250314	173700	18532384	1929	1929	1929	1929	0
127	20250314	173600	18532384	1929	1929	1929	1929	0
128	20250314	173500	18532384	1929	1929	1929	1929	0
129	20250314	173400	18532384	1929	1929	1929	1929	0
130	20250314	173300	18532384	1929	1929	1929	1929	0
131	20250314	173200	18532384	1929	1929	1929	1929	0
132	20250314	173100	18532384	1929	1929	1929	1929	0
133	20250314	173000	18532384	1929	1929	1929	1929	0
134	20250314	172900	18532384	1929	1929	1929	1929	0
135	20250314	172800	18532384	1929	1929	1929	1929	0
136	20250314	172700	18532384	1929	1929	1929	1929	0
137	20250314	172600	18532384	1929	1929	1929	1929	0
138	20250314	172500	18532384	1929	1929	1929	1929	0
139	20250314	172400	18532384	1929	1929	1929	1929	0
140	20250314	172300	18532384	1929	1929	1929	1929	0
141	20250314	172200	18532384	1929	1929	1929	1929	0
142	20250314	172100	18532384	1929	1929	1929	1929	0
143	20250314	172000	18532384	1929	1929	1929	1929	0
144	20250314	171900	18532384	1929	1929	1929	1929	0
145	20250314	171800	18532384	1929	1929	1929	1929	0
146	20250314	171700	18532384	1929	1929	1929	1929	0
147	20250314	171600	18532384	1929	1929	1929	1929	0
148	20250314	171500	18532384	1929	1929	1929	1929	0
149	20250314	171400	18532384	1929	1929	1929	1929	0
150	20250314	171300	18532384	1929	1929	1929	1929	0
151	20250314	171200	18532384	1929	1929	1929	1929	0
152	20250314	171100	18532384	1929	1929	1929	1929	155
153	20250314	171000	18532384	1929	1929	1929	1929	0
154	20250314	170900	18532384	1929	1929	1929	1929	0
155	20250314	170800	18532384	1929	1929	1929	1929	0
156	20250314	170700	18532384	1929	1929	1929	1929	0
157	20250314	170600	18532384	1929	1929	1929	1929	0
158	20250314	170500	18532384	1929	1929	1929	1929	0
159	20250314	170400	18532384	1929	1929	1929	1929	0
160	20250314	170300	18532384	1929	1929	1929	1929	0
161	20250314	170200	18532384	1929	1929	1929	1929	0
162	20250314	170100	18532384	1929	1929	1929	1929	0
163	20250314	170000	18532384	1929	1929	1929	1929	0
164	20250314	165900	18532384	1929	1929	1929	1929	0
165	20250314	165800	18532384	1929	1929	1929	1929	0
166	20250314	165700	18532384	1929	1929	1929	1929	0
167	20250314	165600	18532384	1929	1929	1929	1929	0
168	20250314	165500	18532384	1929	1929	1929	1929	0
169	20250314	165400	18532384	1929	1929	1929	1929	0
170	20250314	165300	18532384	1929	1929	1929	1929	0
171	20250314	165200	18532384	1929	1929	1929	1929	0
172	20250314	165100	18532384	1929	1929	1929	1929	0
173	20250314	165000	18532384	1929	1929	1929	1929	0
174	20250314	164900	18532384	1929	1929	1929	1929	0
175	20250314	164800	18532384	1929	1929	1929	1929	0
176	20250314	164700	18532384	1929	1929	1929	1929	0
177	20250314	164600	18532384	1929	1929	1929	1929	0
178	20250314	164500	18532384	1929	1929	1929	1929	0
179	20250314	164400	18532384	1929	1929	1929	1929	0
180	20250314	164300	18532384	1929	1929	1929	1929	0
181	20250314	164200	18532384	1929	1929	1929	1929	0
182	20250314	164100	18532384	1929	1929	1929	1929	155
183	20250314	164000	18532384	1929	1929	1929	1929	0
184	20250314	163900	18532384	1929	1929	1929	1929	0
185	20250314	163800	18532384	1929	1929	1929	1929	0
186	20250314	163700	18532384	1929	1929	1929	1929	0
187	20250314	163600	18532384	1929	1929	1929	1929	0
188	20250314	163500	18532384	1929	1929	1929	1929	0
189	20250314	163400	18532384	1929	1929	1929	1929	0
190	20250314	163300	18532384	1929	1929	1929	1929	0
191	20250314	163200	18532384	1929	1929	1929	1929	0
192	20250314	163100	18532384	1929	1929	1929	1929	0
193	20250314	163000	18532384	1929	1929	1929	1929	0
194	20250314	162900	18532384	1929	1929	1929	1929	0
195	20250314	162800	18532384	1929	1929	1929	1929	0
196	20250314	162700	18532384	1929	1929	1929	1929	0
197	20250314	162600	18532384	1929	1929	1929	1929	0
198	20250314	162500	18532384	1929	1929	1929	1929	0
199	20250314	162400	18532384	1929	1929	1929	1929	0
200	20250314	162300	18532384	1929	1929	1929	1929	0
201	20250314	162200	18532384	1929	1929	1929	1929	0
202	20250314	162100	18532384	1929	1929	1929	1929	0
203	20250314	162000	18532384	1929	1929	1929	1929	0
204	20250314	161900	18532384	1929	1929	1929	1929	0
205	20250314	161800	18532384	1929	1929	1929	1929	0
206	20250314	161700	18532384	1929	1929	1929	1929	0
207	20250314	161600	18532384	1929	1929	1929	1929	0
208	20250314	161500	18532384	1929	1929	1929	1929	0
209	20250314	161400	18532384	1929	1929	1929	1929	0
210	20250314	161300	18532384	1929	1929	1929	1929	0
211	20250314	161200	18532384	1929	1929	1929	1929	0
212	20250314	161100	18532384	1929	1929	1929	1929	155
213	20250314	161000	18532384	1929	1929	1929	1929	0
214	20250314	160900	18532384	1929	1929	1929	1929	0
215	20250314	160800	18532384	1929	1929	1929	1929	0
216	20250314	160700	18532384	1929	1929	1929	1929	0
217	20250314	160600	18532384	1929	1929	1929	1929	0
218	20250314	160500	18532384	1929	1929	1929	1929	0
219	20250314	160400	18532384	1929	1929	1929	1929	0
220	20250314	160300	18532384	1929	1929	1929	1929	0
221	20250314	160200	18532384	1929	1929	1929	1929	0
222	20250314	160100	18532384	1929	1929	1929	1929	0
223	20250314	160000	18532384	1929	1929	1929	1929	0
224	20250314	155900	18532384	1929	1929	1929	1929	0
225	20250314	155800	18532384	1929	1929	1929	1929	0
226	20250314	155700	18532384	1929	1929	1929	1929	0
227	20250314	155600	18532384	1929	1929	1929	1929	0
228	20250314	155500	18532384	1929	1929	1929	1929	0
229	20250314	155400	18532384	1929	1929	1929	1929	0
230	20250314	155300	18532384	1929	1929	1929	1929	0
231	20250314	155200	18532384	1929	1929	1929	1929	0
232	20250314	155100	18532384	1929	1929	1929	1929	0
233	20250314	155000	18532384	1929	1929	1929	1929	0
234	20250314	154900	18532384	1929	1929	1929	1929	0
235	20250314	154800	18532384	1929	1929	1929	1929	0
236	20250314	154700	18532384	1929	1929	1929	1929	0
237	20250314	154600	18532384	1929	1929	1929	1929	0
238	20250314	154500	18532384	1929	1929	1929	1929	0
239	20250314	154400	18532384	1929	1929	1929	1929	0
240	20250314	154300	18532384	1929	1929	1929	1929	0
241	20250314	154200	18532384	1929	1929	1929	1929	0
242	20250314	154100	18532384	1929	1929	1929	1929	155
243	20250314	154000	18532384	1929	1929	1929	1929	0
244	20250314	153900	18532384	1929	1929	1929	1929	0
245	20250314	153800	18532384	1929	1929	1929	1929	0
246	20250314	153700	18532384	1929	1929	1929	1929	0
247	20250314	153600	18532384	1929	1929	1929	1929	0
248	20250314	153500	18532384	1929	1929	1929	1929	0
249	20250314	153400	18532384	1929	1929	1929	1929	0
250	20250314	153300	18532384	1929	1929	1929	1929	0
251	20250314	153200	18532384	1929	1929	1929	1929	0
252	20250314	153100	18532384	1929	1929	1929	1929	0
253	20250314	153000	18532384	1929	1929	1929	1929	155
254	20250314	152900	18233389	1919	1919	1919	1919	0
255	20250314	152800	18233389	1919	1919	1919	1919	0
256	20250314	152700	18233389	1919	1919	1919	1919	0
257	20250314	152600	18233389	1919	1919	1919	1919	0
258	20250314	152500	18233389	1919	1919	1919	1919	0
259	20250314	152400	18233389	1919	1919	1919	1919	0
260	20250314	152300	18233389	1919	1919	1919	1919	0
261	20250314	152200	18233389	1919	1919	1919	1919	0
262	20250314	152100	18233389	1919	1919	1919	1919	0
263	20250314	152000	18233389	1919	1919	1919	1919	0
264	20250314	151900	18233389	1919	1919	1919	1919	0
265	20250314	151800	18233389	1919	1919	1919	1919	0
266	20250314	151700	18233389	1919	1916	1919	1916	2113
267	20250314	151600	14178692	1918	1921	1921	1918	500
268	20250314	151500	13219643	1920	1920	1920	1920	0
269	20250314	151400	13219643	1920	1920	1920	1920	0
270	20250314	151300	13219643	1920	1920	1920	1920	0
271	20250314	151200	13219643	1920	1920	1920	1920	8
272	20250314	151100	13204283	1920	1920	1920	1920	65
273	20250314	151000	13079483	1920	1920	1920	1920	0
274	20250314	150900	13079483	1920	1920	1920	1920	171
275	20250314	150800	12751163	1932	1932	1932	1932	0
276	20250314	150700	12751163	1932	1932	1932	1932	0
277	20250314	150600	12751163	1932	1932	1932	1932	0
278	20250314	150500	12751163	1932	1932	1932	1932	0
279	20250314	150400	12751163	1932	1932	1932	1932	0
280	20250314	150300	12751163	1932	1932	1932	1932	0
281	20250314	150200	12751163	1932	1932	1932	1932	0
282	20250314	150100	12751163	1932	1932	1932	1932	0
283	20250314	150000	12751163	1932	1932	1932	1932	0
284	20250314	145900	12751163	1932	1932	1932	1932	0
285	20250314	145800	12751163	1932	1932	1932	1932	0
286	20250314	145700	12751163	1932	1932	1932	1932	0
287	20250314	145600	12751163	1932	1932	1932	1932	0
288	20250314	145500	12751163	1932	1932	1932	1932	0
289	20250314	145400	12751163	1932	1932	1932	1932	0
290	20250314	145300	12751163	1932	1932	1932	1932	0
291	20250314	145200	12751163	1932	1930	1932	1930	13
292	20250314	145100	12726049	1933	1933	1933	1933	0
293	20250314	145000	12726049	1933	1933	1933	1933	0
294	20250314	144900	12726049	1933	1933	1933	1933	0
295	20250314	144800	12726049	1933	1933	1933	1933	0
296	20250314	144700	12726049	1933	1933	1933	1933	0
297	20250314	144600	12726049	1933	1933	1933	1933	0
298	20250314	144500	12726049	1933	1933	1933	1933	0
299	20250314	144400	12726049	1933	1933	1933	1933	0
300	20250314	144300	12726049	1933	1933	1933	1933	0
301	20250314	144200	12726049	1933	1933	1933	1933	0
302	20250314	144100	12726049	1933	1933	1933	1933	0
303	20250314	144000	12726049	1933	1933	1933	1933	0
304	20250314	143900	12726049	1933	1933	1933	1933	10
305	20250314	143800	12706719	1924	1924	1924	1924	0
306	20250314	143700	12706719	1924	1924	1924	1924	0
307	20250314	143600	12706719	1924	1924	1924	1924	75
308	20250314	143500	12562419	1933	1933	1933	1933	0
309	20250314	143400	12562419	1933	1933	1933	1933	0
310	20250314	143300	12562419	1933	1933	1933	1933	10
311	20250314	143200	12543089	1933	1933	1933	1933	5
312	20250314	143100	12533424	1933	1933	1933	1933	0
313	20250314	143000	12533424	1933	1933	1933	1933	0
314	20250314	142900	12533424	1933	1933	1933	1933	0
315	20250314	142800	12533424	1933	1933	1933	1933	0
316	20250314	142700	12533424	1933	1931	1933	1931	151
317	20250314	142600	12241543	1928	1928	1928	1928	470
318	20250314	142500	11335383	1928	1928	1928	1928	0
319	20250314	142400	11335383	1928	1928	1928	1928	0
320	20250314	142300	11335383	1928	1928	1928	1928	0
321	20250314	142200	11335383	1928	1928	1928	1928	0
322	20250314	142100	11335383	1928	1928	1928	1928	0
323	20250314	142000	11335383	1928	1926	1928	1926	706
324	20250314	141900	9974887	1926	1924	1926	1924	81
325	20250314	141800	9819041	1924	1924	1924	1924	0
326	20250314	141700	9819041	1924	1924	1924	1924	0
327	20250314	141600	9819041	1924	1924	1924	1924	0
328	20250314	141500	9819041	1924	1924	1924	1924	0
329	20250314	141400	9819041	1924	1924	1924	1924	0
330	20250314	141300	9819041	1924	1924	1924	1924	0
331	20250314	141200	9819041	1924	1924	1924	1924	0
332	20250314	141100	9819041	1924	1924	1924	1924	0
333	20250314	141000	9819041	1924	1924	1924	1924	0
334	20250314	140900	9819041	1924	1924	1924	1924	0
335	20250314	140800	9819041	1924	1924	1924	1924	0
336	20250314	140700	9819041	1924	1924	1924	1924	0
337	20250314	140600	9819041	1924	1924	1924	1924	0
338	20250314	140500	9819041	1924	1924	1924	1924	0
339	20250314	140400	9819041	1924	1924	1924	1924	0
340	20250314	140300	9819041	1924	1924	1924	1924	0
341	20250314	140200	9819041	1924	1924	1924	1924	0
342	20250314	140100	9819041	1924	1924	1924	1924	0
343	20250314	140000	9819041	1924	1924	1924	1924	0
344	20250314	135900	9819041	1924	1924	1924	1924	0
345	20250314	135800	9819041	1924	1924	1924	1924	20
346	20250314	135700	9780561	1924	1924	1924	1924	1
347	20250314	135600	9778637	1923	1923	1923	1923	1200
348	20250314	135500	7471037	1910	1910	1910	1910	0
349	20250314	135400	7471037	1910	1919	1919	1910	400
350	20250314	135300	6705811	1923	1923	1923	1923	0
351	20250314	135200	6705811	1923	1923	1923	1923	0
352	20250314	135100	6705811	1923	1923	1923	1923	0
353	20250314	135000	6705811	1923	1923	1923	1923	0
354	20250314	134900	6705811	1923	1923	1923	1923	0
355	20250314	134800	6705811	1923	1923	1923	1923	0
356	20250314	134700	6705811	1923	1923	1923	1923	0
357	20250314	134600	6705811	1923	1923	1923	1923	0
358	20250314	134500	6705811	1923	1920	1923	1919	211
359	20250314	134400	6300854	1924	1924	1924	1924	0
360	20250314	134300	6300854	1924	1924	1924	1924	0
361	20250314	134200	6300854	1924	1924	1924	1924	0
362	20250314	134100	6300854	1924	1924	1924	1924	0
363	20250314	134000	6300854	1924	1924	1924	1924	0
364	20250314	133900	6300854	1924	1924	1924	1924	0
365	20250314	133800	6300854	1924	1924	1924	1924	0
366	20250314	133700	6300854	1924	1924	1924	1924	0
367	20250314	133600	6300854	1924	1924	1924	1924	0
368	20250314	133500	6300854	1924	1924	1924	1924	0
369	20250314	133400	6300854	1924	1924	1924	1924	0
370	20250314	133300	6300854	1924	1924	1924	1924	0
371	20250314	133200	6300854	1924	1924	1924	1924	0
372	20250314	133100	6300854	1924	1924	1924	1924	0
373	20250314	133000	6300854	1924	1924	1924	1924	0
374	20250314	132900	6300854	1924	1924	1924	1924	0
375	20250314	132800	6300854	1924	1924	1924	1924	1
376	20250314	132700	6298930	1924	1924	1924	1924	0
377	20250314	132600	6298930	1924	1924	1924	1924	0
378	20250314	132500	6298930	1924	1924	1924	1924	0
379	20250314	132400	6298930	1924	1924	1924	1924	0
380	20250314	132300	6298930	1924	1924	1924	1924	0
381	20250314	132200	6298930	1924	1924	1924	1924	0
382	20250314	132100	6298930	1924	1924	1924	1924	0
383	20250314	132000	6298930	1924	1924	1924	1924	0
384	20250314	131900	6298930	1924	1924	1924	1924	0
385	20250314	131800	6298930	1924	1924	1924	1924	0
386	20250314	131700	6298930	1924	1924	1924	1924	0
387	20250314	131600	6298930	1924	1924	1924	1924	0
388	20250314	131500	6298930	1924	1924	1924	1924	0
389	20250314	131400	6298930	1924	1924	1924	1924	0
390	20250314	131300	6298930	1924	1924	1924	1924	0
391	20250314	131200	6298930	1924	1924	1924	1924	1
392	20250314	131100	6297006	1918	1918	1918	1918	0
393	20250314	131000	6297006	1918	1918	1918	1918	0
394	20250314	130900	6297006	1918	1918	1918	1918	0
395	20250314	130800	6297006	1918	1918	1918	1918	0
396	20250314	130700	6297006	1918	1918	1918	1918	0
397	20250314	130600	6297006	1918	1918	1918	1918	0
398	20250314	130500	6297006	1918	1918	1918	1918	0
399	20250314	130400	6297006	1918	1918	1918	1918	3
400	20250314	130300	6291252	1919	1919	1919	1919	0
401	20250314	130200	6291252	1919	1919	1919	1919	0
402	20250314	130100	6291252	1919	1919	1919	1919	0
403	20250314	130000	6291252	1919	1919	1919	1919	0
404	20250314	125900	6291252	1919	1919	1919	1919	0
405	20250314	125800	6291252	1919	1919	1919	1919	0
406	20250314	125700	6291252	1919	1919	1919	1919	0
407	20250314	125600	6291252	1919	1919	1919	1919	0
408	20250314	125500	6291252	1919	1919	1919	1919	0
409	20250314	125400	6291252	1919	1919	1919	1919	1
410	20250314	125300	6289333	1918	1918	1918	1918	101
411	20250314	125200	6095615	1919	1919	1919	1919	0
412	20250314	125100	6095615	1919	1919	1919	1919	0
413	20250314	125000	6095615	1919	1919	1919	1919	0
414	20250314	124900	6095615	1919	1919	1919	1919	9
415	20250314	124800	6078344	1919	1918	1919	1918	99
416	20250314	124700	5888460	1913	1913	1913	1913	0
417	20250314	124600	5888460	1913	1913	1913	1913	0
418	20250314	124500	5888460	1913	1913	1913	1913	0
419	20250314	124400	5888460	1913	1913	1913	1913	0
420	20250314	124300	5888460	1913	1913	1913	1913	0
421	20250314	124200	5888460	1913	1913	1913	1913	0
422	20250314	124100	5888460	1913	1916	1916	1913	181
423	20250314	124000	5542144	1917	1917	1917	1917	3
424	20250314	123900	5536393	1916	1916	1916	1916	17
425	20250314	123800	5503821	1917	1917	1917	1917	116
426	20250314	123700	5281449	1918	1918	1918	1918	0
427	20250314	123600	5281449	1918	1918	1918	1918	2
428	20250314	123500	5277613	1917	1918	1918	1917	21
429	20250314	123400	5237355	1917	1916	1917	1916	185
430	20250314	123300	4882730	1915	1915	1915	1915	0
431	20250314	123200	4882730	1915	1915	1915	1915	0
432	20250314	123100	4882730	1915	1915	1915	1915	5
433	20250314	123000	4873155	1915	1915	1915	1915	0
434	20250314	122900	4873155	1915	1915	1915	1915	0
435	20250314	122800	4873155	1915	1915	1915	1915	0
436	20250314	122700	4873155	1915	1915	1915	1915	0
437	20250314	122600	4873155	1915	1915	1915	1915	0
438	20250314	122500	4873155	1915	1915	1915	1915	0
439	20250314	122400	4873155	1915	1915	1915	1915	50
440	20250314	122300	4777405	1916	1916	1916	1916	0
441	20250314	122200	4777405	1916	1916	1916	1916	0
442	20250314	122100	4777405	1916	1916	1916	1916	0
443	20250314	122000	4777405	1916	1916	1916	1916	0
444	20250314	121900	4777405	1916	1916	1916	1916	0
445	20250314	121800	4777405	1916	1916	1916	1916	0
446	20250314	121700	4777405	1916	1916	1916	1916	0
447	20250314	121600	4777405	1916	1916	1916	1916	269
448	20250314	121500	4262001	1916	1916	1916	1916	30
449	20250314	121400	4204521	1916	1916	1916	1916	0
450	20250314	121300	4204521	1916	1916	1916	1916	0
451	20250314	121200	4204521	1916	1916	1916	1916	0
452	20250314	121100	4204521	1916	1916	1916	1916	0
453	20250314	121000	4204521	1916	1916	1916	1916	0
454	20250314	120900	4204521	1916	1916	1916	1916	0
455	20250314	120800	4204521	1916	1916	1916	1916	0
456	20250314	120700	4204521	1916	1916	1916	1916	0
457	20250314	120600	4204521	1916	1916	1916	1916	0
458	20250314	120500	4204521	1916	1916	1916	1916	0
459	20250314	120400	4204521	1916	1916	1916	1916	0
460	20250314	120300	4204521	1916	1916	1916	1916	0
461	20250314	120200	4204521	1916	1916	1916	1916	0
462	20250314	120100	4204521	1916	1916	1916	1916	0
463	20250314	120000	4204521	1916	1916	1916	1916	0
464	20250314	115900	4204521	1916	1916	1916	1916	0
465	20250314	115800	4204521	1916	1916	1916	1916	0
466	20250314	115700	4204521	1916	1916	1916	1916	0
467	20250314	115600	4204521	1916	1916	1916	1916	0
468	20250314	115500	4204521	1916	1916	1916	1916	0
469	20250314	115400	4204521	1916	1916	1916	1916	156
470	20250314	115300	3905625	1916	1916	1916	1916	1
471	20250314	115200	3903709	1907	1907	1907	1907	0
472	20250314	115100	3903709	1907	1907	1907	1907	0
473	20250314	115000	3903709	1907	1907	1907	1907	10
474	20250314	114900	3884639	1907	1907	1907	1907	0
475	20250314	114800	3884639	1907	1907	1907	1907	0
476	20250314	114700	3884639	1907	1907	1907	1907	0
477	20250314	114600	3884639	1907	1907	1907	1907	0
478	20250314	114500	3884639	1907	1907	1907	1907	0
479	20250314	114400	3884639	1907	1907	1907	1907	20
480	20250314	114300	3846499	1916	1916	1916	1916	20
481	20250314	114200	3808179	1917	1917	1917	1917	0
482	20250314	114100	3808179	1917	1917	1917	1917	0
483	20250314	114000	3808179	1917	1917	1917	1917	0
484	20250314	113900	3808179	1917	1917	1917	1917	0
485	20250314	113800	3808179	1917	1917	1917	1917	0
486	20250314	113700	3808179	1917	1917	1917	1917	0
487	20250314	113600	3808179	1917	1917	1917	1917	0
488	20250314	113500	3808179	1917	1917	1917	1917	0
489	20250314	113400	3808179	1917	1917	1917	1917	0
490	20250314	113300	3808179	1917	1917	1917	1917	0
491	20250314	113200	3808179	1917	1917	1917	1917	0
492	20250314	113100	3808179	1917	1917	1917	1917	0
493	20250314	113000	3808179	1917	1917	1917	1917	0
494	20250314	112900	3808179	1917	1917	1917	1917	0
495	20250314	112800	3808179	1917	1917	1917	1917	0
496	20250314	112700	3808179	1917	1917	1917	1917	0
497	20250314	112600	3808179	1917	1917	1917	1917	0
498	20250314	112500	3808179	1917	1917	1917	1917	0
499	20250314	112400	3808179	1917	1917	1917	1917	0
500	20250314	112300	3808179	1917	1917	1917	1917	0
501	20250314	112200	3808179	1917	1917	1917	1917	0
502	20250314	112100	3808179	1917	1917	1917	1917	0
503	20250314	112000	3808179	1917	1917	1917	1917	0
504	20250314	111900	3808179	1917	1917	1917	1917	0
505	20250314	111800	3808179	1917	1917	1917	1917	0
506	20250314	111700	3808179	1917	1917	1917	1917	0
507	20250314	111600	3808179	1917	1917	1917	1917	1
508	20250314	111500	3806262	1917	1917	1917	1917	405
509	20250314	111400	3029877	1918	1918	1918	1918	0
510	20250314	111300	3029877	1918	1918	1918	1918	0
511	20250314	111200	3029877	1918	1918	1918	1918	0
512	20250314	111100	3029877	1918	1918	1918	1918	0
513	20250314	111000	3029877	1918	1918	1918	1918	0
514	20250314	110900	3029877	1918	1918	1918	1918	0
515	20250314	110800	3029877	1918	1918	1918	1918	0
516	20250314	110700	3029877	1918	1918	1918	1918	0
517	20250314	110600	3029877	1918	1918	1918	1918	0
518	20250314	110500	3029877	1918	1918	1918	1918	0
519	20250314	110400	3029877	1918	1918	1918	1918	0
520	20250314	110300	3029877	1918	1918	1918	1918	0
521	20250314	110200	3029877	1918	1918	1918	1918	0
522	20250314	110100	3029877	1918	1918	1918	1918	0
523	20250314	110000	3029877	1918	1918	1918	1918	0
524	20250314	105900	3029877	1918	1918	1918	1918	0
525	20250314	105800	3029877	1918	1918	1918	1918	0
526	20250314	105700	3029877	1918	1918	1918	1918	0
527	20250314	105600	3029877	1918	1918	1918	1918	0
528	20250314	105500	3029877	1918	1918	1918	1918	0
529	20250314	105400	3029877	1918	1918	1918	1918	0
530	20250314	105300	3029877	1918	1918	1918	1918	0
531	20250314	105200	3029877	1918	1918	1918	1918	0
532	20250314	105100	3029877	1918	1918	1918	1918	0
533	20250314	105000	3029877	1918	1918	1918	1918	0
534	20250314	104900	3029877	1918	1918	1918	1918	0
535	20250314	104800	3029877	1918	1918	1918	1918	0
536	20250314	104700	3029877	1918	1918	1918	1918	10
537	20250314	104600	3010697	1918	1918	1918	1918	20
538	20250314	104500	2972337	1918	1918	1918	1918	10
539	20250314	104400	2953157	1918	1918	1918	1918	10
540	20250314	104300	2933977	1907	1907	1907	1907	0
541	20250314	104200	2933977	1907	1907	1907	1907	0
542	20250314	104100	2933977	1907	1907	1907	1907	0
543	20250314	104000	2933977	1907	1907	1907	1907	0
544	20250314	103900	2933977	1907	1907	1907	1907	0
545	20250314	103800	2933977	1907	1907	1907	1907	2
546	20250314	103700	2930163	1920	1920	1920	1920	0
547	20250314	103600	2930163	1920	1920	1920	1920	0
548	20250314	103500	2930163	1920	1920	1920	1920	0
549	20250314	103400	2930163	1920	1920	1920	1920	0
550	20250314	103300	2930163	1920	1920	1920	1920	0
551	20250314	103200	2930163	1920	1920	1920	1920	0
552	20250314	103100	2930163	1920	1920	1920	1920	0
553	20250314	103000	2930163	1920	1919	1920	1919	25
554	20250314	102900	2882183	1920	1920	1920	1920	0
555	20250314	102800	2882183	1920	1920	1920	1920	0
556	20250314	102700	2882183	1920	1920	1920	1920	0
557	20250314	102600	2882183	1920	1920	1920	1920	0
558	20250314	102500	2882183	1920	1920	1920	1920	0
559	20250314	102400	2882183	1920	1920	1920	1920	0
560	20250314	102300	2882183	1920	1919	1920	1919	100
561	20250314	102200	2690210	1905	1905	1905	1905	0
562	20250314	102100	2690210	1905	1905	1905	1905	0
563	20250314	102000	2690210	1905	1905	1905	1905	0
564	20250314	101900	2690210	1905	1905	1905	1905	0
565	20250314	101800	2690210	1905	1905	1905	1905	0
566	20250314	101700	2690210	1905	1905	1905	1905	0
567	20250314	101600	2690210	1905	1905	1905	1905	1
568	20250314	101500	2688305	1920	1920	1920	1920	0
569	20250314	101400	2688305	1920	1920	1920	1920	0
570	20250314	101300	2688305	1920	1920	1920	1920	0
571	20250314	101200	2688305	1920	1920	1920	1920	0
572	20250314	101100	2688305	1920	1920	1920	1920	0
573	20250314	101000	2688305	1920	1920	1920	1920	0
574	20250314	100900	2688305	1920	1920	1920	1920	0
575	20250314	100800	2688305	1920	1920	1920	1920	0
576	20250314	100700	2688305	1920	1920	1920	1920	1
577	20250314	100600	2686385	1905	1905	1905	1905	0
578	20250314	100500	2686385	1905	1905	1905	1905	0
579	20250314	100400	2686385	1905	1905	1905	1905	200
580	20250314	100300	2305385	1905	1905	1905	1905	2
581	20250314	100200	2301575	1926	1926	1926	1926	0
582	20250314	100100	2301575	1926	1926	1926	1926	0
583	20250314	100000	2301575	1926	1926	1926	1926	0
584	20250314	095900	2301575	1926	1926	1926	1926	0
585	20250314	095800	2301575	1926	1926	1926	1926	0
586	20250314	095700	2301575	1926	1926	1926	1926	0
587	20250314	095600	2301575	1926	1926	1926	1926	0
588	20250314	095500	2301575	1926	1926	1926	1926	0
589	20250314	095400	2301575	1926	1926	1926	1926	0
590	20250314	095300	2301575	1926	1926	1926	1926	0
591	20250314	095200	2301575	1926	1926	1926	1926	0
592	20250314	095100	2301575	1926	1926	1926	1926	0
593	20250314	095000	2301575	1926	1926	1926	1926	0
594	20250314	094900	2301575	1926	1926	1926	1926	0
595	20250314	094800	2301575	1926	1926	1926	1926	0
596	20250314	094700	2301575	1926	1926	1926	1926	3
597	20250314	094600	2295797	1928	1928	1928	1928	0
598	20250314	094500	2295797	1928	1928	1928	1928	2
599	20250314	094400	2291941	1905	1907	1907	1905	402
600	20250314	094300	1525606	1910	1912	1913	1910	138
601	20250314	094200	1261970	1934	1934	1934	1934	0
602	20250314	094100	1261970	1934	1934	1934	1934	0
603	20250314	094000	1261970	1934	1934	1934	1934	0
604	20250314	093900	1261970	1934	1934	1934	1934	0
605	20250314	093800	1261970	1934	1934	1934	1934	0
606	20250314	093700	1261970	1934	1934	1934	1934	1
607	20250314	093600	1260036	1933	1930	1933	1930	5
608	20250314	093500	1250376	1922	1919	1922	1919	141
609	20250314	093400	979654	1918	1918	1918	1918	0
610	20250314	093300	979654	1918	1918	1918	1918	0
611	20250314	093200	979654	1918	1918	1918	1918	0
612	20250314	093100	979654	1918	1914	1918	1914	56
613	20250314	093000	872341	1915	1915	1915	1915	0
614	20250314	092900	872341	1915	1915	1915	1915	0
615	20250314	092800	872341	1915	1914	1915	1914	19
616	20250314	092700	835974	1916	1912	1916	1912	8
617	20250314	092600	820674	1912	1912	1912	1912	1
618	20250314	092500	818762	1912	1912	1912	1912	2
619	20250314	092400	814938	1912	1912	1912	1912	2
620	20250314	092300	811114	1912	1912	1912	1912	0
621	20250314	092200	811114	1912	1907	1912	1907	167
622	20250314	092100	492560	1907	1907	1907	1907	0
623	20250314	092000	492560	1907	1907	1907	1907	1
624	20250314	091900	490653	1906	1906	1906	1906	0
625	20250314	091800	490653	1906	1906	1906	1906	3
626	20250314	091700	484935	1917	1917	1917	1917	0
627	20250314	091600	484935	1917	1917	1917	1917	0
628	20250314	091500	484935	1917	1917	1917	1917	0
629	20250314	091400	484935	1917	1917	1917	1917	1
630	20250314	091300	483018	1929	1929	1929	1929	0
631	20250314	091200	483018	1929	1929	1929	1929	0
632	20250314	091100	483018	1929	1929	1929	1929	0
633	20250314	091000	483018	1929	1929	1929	1929	0
634	20250314	090900	483018	1929	1929	1929	1929	0
635	20250314	090800	483018	1929	1929	1929	1929	0
636	20250314	090700	483018	1929	1929	1929	1929	0
637	20250314	090600	483018	1929	1929	1929	1929	10
638	20250314	090500	463728	1933	1933	1933	1933	0
639	20250314	090400	463728	1933	1933	1933	1933	0
640	20250314	090300	463728	1933	1933	1933	1933	0
641	20250314	090200	463728	1933	1932	1933	1932	10
642	20250314	090100	444400	1933	1899	1933	1899	8
643	20250314	090000	429174	1899	1899	1899	1899	226