KissMeData/058110/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	193900	136422898	1899	1899	1899	1899	1042
3	20250325	193800	136422898	1899	1899	1899	1899	0
4	20250325	193700	136422898	1899	1899	1899	1899	0
5	20250325	193600	136422898	1899	1899	1899	1899	0
6	20250325	193500	136422898	1899	1899	1899	1899	0
7	20250325	193400	136422898	1899	1899	1899	1899	0
8	20250325	193300	136422898	1899	1899	1899	1899	0
9	20250325	193200	136422898	1899	1899	1899	1899	0
10	20250325	193100	136422898	1899	1899	1899	1899	0
11	20250325	193000	136422898	1899	1899	1899	1899	0
12	20250325	192900	136422898	1899	1899	1899	1899	0
13	20250325	192800	136422898	1899	1899	1899	1899	0
14	20250325	192700	136422898	1899	1899	1899	1899	0
15	20250325	192600	136422898	1899	1899	1899	1899	0
16	20250325	192500	136422898	1899	1899	1899	1899	0
17	20250325	192400	136422898	1899	1899	1899	1899	0
18	20250325	192300	136422898	1899	1899	1899	1899	0
19	20250325	192200	136422898	1899	1899	1899	1899	0
20	20250325	192100	136422898	1899	1899	1899	1899	0
21	20250325	192000	136422898	1899	1899	1899	1899	0
22	20250325	191900	136422898	1899	1899	1899	1899	0
23	20250325	191800	136422898	1899	1899	1899	1899	0
24	20250325	191700	136422898	1899	1899	1899	1899	0
25	20250325	191600	136422898	1899	1899	1899	1899	0
26	20250325	191500	136422898	1899	1899	1899	1899	0
27	20250325	191400	136422898	1899	1899	1899	1899	0
28	20250325	191300	136422898	1899	1899	1899	1899	0
29	20250325	191200	136422898	1899	1899	1899	1899	0
30	20250325	191100	136422898	1899	1899	1899	1899	0
31	20250325	191000	136422898	1899	1899	1899	1899	0
32	20250325	190900	136422898	1899	1899	1899	1899	1042
33	20250325	190800	136422898	1899	1899	1899	1899	0
34	20250325	190700	136422898	1899	1899	1899	1899	0
35	20250325	190600	136422898	1899	1899	1899	1899	0
36	20250325	190500	136422898	1899	1899	1899	1899	0
37	20250325	190400	136422898	1899	1899	1899	1899	0
38	20250325	190300	136422898	1899	1899	1899	1899	0
39	20250325	190200	136422898	1899	1899	1899	1899	0
40	20250325	190100	136422898	1899	1899	1899	1899	0
41	20250325	190000	136422898	1899	1899	1899	1899	0
42	20250325	185900	136422898	1899	1899	1899	1899	0
43	20250325	185800	136422898	1899	1899	1899	1899	0
44	20250325	185700	136422898	1899	1899	1899	1899	0
45	20250325	185600	136422898	1899	1899	1899	1899	0
46	20250325	185500	136422898	1899	1899	1899	1899	0
47	20250325	185400	136422898	1899	1899	1899	1899	0
48	20250325	185300	136422898	1899	1899	1899	1899	0
49	20250325	185200	136422898	1899	1899	1899	1899	0
50	20250325	185100	136422898	1899	1899	1899	1899	0
51	20250325	185000	136422898	1899	1899	1899	1899	0
52	20250325	184900	136422898	1899	1899	1899	1899	0
53	20250325	184800	136422898	1899	1899	1899	1899	0
54	20250325	184700	136422898	1899	1899	1899	1899	0
55	20250325	184600	136422898	1899	1899	1899	1899	0
56	20250325	184500	136422898	1899	1899	1899	1899	0
57	20250325	184400	136422898	1899	1899	1899	1899	0
58	20250325	184300	136422898	1899	1899	1899	1899	0
59	20250325	184200	136422898	1899	1899	1899	1899	0
60	20250325	184100	136422898	1899	1899	1899	1899	0
61	20250325	184000	136422898	1899	1899	1899	1899	0
62	20250325	183900	136422898	1899	1899	1899	1899	1042
63	20250325	183800	136422898	1899	1899	1899	1899	0
64	20250325	183700	136422898	1899	1899	1899	1899	0
65	20250325	183600	136422898	1899	1899	1899	1899	0
66	20250325	183500	136422898	1899	1899	1899	1899	0
67	20250325	183400	136422898	1899	1899	1899	1899	0
68	20250325	183300	136422898	1899	1899	1899	1899	0
69	20250325	183200	136422898	1899	1899	1899	1899	0
70	20250325	183100	136422898	1899	1899	1899	1899	0
71	20250325	183000	136422898	1899	1899	1899	1899	0
72	20250325	182900	136422898	1899	1899	1899	1899	0
73	20250325	182800	136422898	1899	1899	1899	1899	0
74	20250325	182700	136422898	1899	1899	1899	1899	0
75	20250325	182600	136422898	1899	1899	1899	1899	0
76	20250325	182500	136422898	1899	1899	1899	1899	0
77	20250325	182400	136422898	1899	1899	1899	1899	0
78	20250325	182300	136422898	1899	1899	1899	1899	0
79	20250325	182200	136422898	1899	1899	1899	1899	0
80	20250325	182100	136422898	1899	1899	1899	1899	0
81	20250325	182000	136422898	1899	1899	1899	1899	0
82	20250325	181900	136422898	1899	1899	1899	1899	0
83	20250325	181800	136422898	1899	1899	1899	1899	0
84	20250325	181700	136422898	1899	1899	1899	1899	0
85	20250325	181600	136422898	1899	1899	1899	1899	0
86	20250325	181500	136422898	1899	1899	1899	1899	0
87	20250325	181400	136422898	1899	1899	1899	1899	0
88	20250325	181300	136422898	1899	1899	1899	1899	0
89	20250325	181200	136422898	1899	1899	1899	1899	0
90	20250325	181100	136422898	1899	1899	1899	1899	0
91	20250325	181000	136422898	1899	1899	1899	1899	0
92	20250325	180900	136422898	1899	1899	1899	1899	1042
93	20250325	180800	136422898	1899	1899	1899	1899	0
94	20250325	180700	136422898	1899	1899	1899	1899	0
95	20250325	180600	136422898	1899	1899	1899	1899	0
96	20250325	180500	136422898	1899	1899	1899	1899	0
97	20250325	180400	136422898	1899	1899	1899	1899	0
98	20250325	180300	136422898	1899	1899	1899	1899	0
99	20250325	180200	136422898	1899	1899	1899	1899	0
100	20250325	180100	136422898	1899	1899	1899	1899	0
101	20250325	180000	136422898	1899	1899	1899	1899	0
102	20250325	175900	136422898	1899	1899	1899	1899	0
103	20250325	175800	136422898	1899	1899	1899	1899	0
104	20250325	175700	136422898	1899	1899	1899	1899	0
105	20250325	175600	136422898	1899	1899	1899	1899	0
106	20250325	175500	136422898	1899	1899	1899	1899	0
107	20250325	175400	136422898	1899	1899	1899	1899	0
108	20250325	175300	136422898	1899	1899	1899	1899	0
109	20250325	175200	136422898	1899	1899	1899	1899	0
110	20250325	175100	136422898	1899	1899	1899	1899	0
111	20250325	175000	136422898	1899	1899	1899	1899	0
112	20250325	174900	136422898	1899	1899	1899	1899	0
113	20250325	174800	136422898	1899	1899	1899	1899	0
114	20250325	174700	136422898	1899	1899	1899	1899	0
115	20250325	174600	136422898	1899	1899	1899	1899	0
116	20250325	174500	136422898	1899	1899	1899	1899	0
117	20250325	174400	136422898	1899	1899	1899	1899	0
118	20250325	174300	136422898	1899	1899	1899	1899	0
119	20250325	174200	136422898	1899	1899	1899	1899	0
120	20250325	174100	136422898	1899	1899	1899	1899	0
121	20250325	174000	136422898	1899	1899	1899	1899	0
122	20250325	173900	136422898	1899	1899	1899	1899	1042
123	20250325	173800	136422898	1899	1899	1899	1899	0
124	20250325	173700	136422898	1899	1899	1899	1899	0
125	20250325	173600	136422898	1899	1899	1899	1899	0
126	20250325	173500	136422898	1899	1899	1899	1899	0
127	20250325	173400	136422898	1899	1899	1899	1899	0
128	20250325	173300	136422898	1899	1899	1899	1899	0
129	20250325	173200	136422898	1899	1899	1899	1899	0
130	20250325	173100	136422898	1899	1899	1899	1899	0
131	20250325	173000	136422898	1899	1899	1899	1899	0
132	20250325	172900	136422898	1899	1899	1899	1899	0
133	20250325	172800	136422898	1899	1899	1899	1899	0
134	20250325	172700	136422898	1899	1899	1899	1899	0
135	20250325	172600	136422898	1899	1899	1899	1899	0
136	20250325	172500	136422898	1899	1899	1899	1899	0
137	20250325	172400	136422898	1899	1899	1899	1899	0
138	20250325	172300	136422898	1899	1899	1899	1899	0
139	20250325	172200	136422898	1899	1899	1899	1899	0
140	20250325	172100	136422898	1899	1899	1899	1899	0
141	20250325	172000	136422898	1899	1899	1899	1899	0
142	20250325	171900	136422898	1899	1899	1899	1899	0
143	20250325	171800	136422898	1899	1899	1899	1899	0
144	20250325	171700	136422898	1899	1899	1899	1899	0
145	20250325	171600	136422898	1899	1899	1899	1899	0
146	20250325	171500	136422898	1899	1899	1899	1899	0
147	20250325	171400	136422898	1899	1899	1899	1899	0
148	20250325	171300	136422898	1899	1899	1899	1899	0
149	20250325	171200	136422898	1899	1899	1899	1899	0
150	20250325	171100	136422898	1899	1899	1899	1899	0
151	20250325	171000	136422898	1899	1899	1899	1899	0
152	20250325	170900	136422898	1899	1899	1899	1899	1042
153	20250325	170800	136422898	1899	1899	1899	1899	0
154	20250325	170700	136422898	1899	1899	1899	1899	0
155	20250325	170600	136422898	1899	1899	1899	1899	0
156	20250325	170500	136422898	1899	1899	1899	1899	0
157	20250325	170400	136422898	1899	1899	1899	1899	0
158	20250325	170300	136422898	1899	1899	1899	1899	0
159	20250325	170200	136422898	1899	1899	1899	1899	0
160	20250325	170100	136422898	1899	1899	1899	1899	0
161	20250325	170000	136422898	1899	1899	1899	1899	0
162	20250325	165900	136422898	1899	1899	1899	1899	0
163	20250325	165800	136422898	1899	1899	1899	1899	0
164	20250325	165700	136422898	1899	1899	1899	1899	0
165	20250325	165600	136422898	1899	1899	1899	1899	0
166	20250325	165500	136422898	1899	1899	1899	1899	0
167	20250325	165400	136422898	1899	1899	1899	1899	0
168	20250325	165300	136422898	1899	1899	1899	1899	0
169	20250325	165200	136422898	1899	1899	1899	1899	0
170	20250325	165100	136422898	1899	1899	1899	1899	0
171	20250325	165000	136422898	1899	1899	1899	1899	0
172	20250325	164900	136422898	1899	1899	1899	1899	0
173	20250325	164800	136422898	1899	1899	1899	1899	0
174	20250325	164700	136422898	1899	1899	1899	1899	0
175	20250325	164600	136422898	1899	1899	1899	1899	0
176	20250325	164500	136422898	1899	1899	1899	1899	0
177	20250325	164400	136422898	1899	1899	1899	1899	0
178	20250325	164300	136422898	1899	1899	1899	1899	0
179	20250325	164200	136422898	1899	1899	1899	1899	0
180	20250325	164100	136422898	1899	1899	1899	1899	0
181	20250325	164000	136422898	1899	1899	1899	1899	0
182	20250325	163900	136422898	1899	1899	1899	1899	1042
183	20250325	163800	136422898	1899	1899	1899	1899	0
184	20250325	163700	136422898	1899	1899	1899	1899	0
185	20250325	163600	136422898	1899	1899	1899	1899	0
186	20250325	163500	136422898	1899	1899	1899	1899	0
187	20250325	163400	136422898	1899	1899	1899	1899	0
188	20250325	163300	136422898	1899	1899	1899	1899	0
189	20250325	163200	136422898	1899	1899	1899	1899	0
190	20250325	163100	136422898	1899	1899	1899	1899	0
191	20250325	163000	136422898	1899	1899	1899	1899	0
192	20250325	162900	136422898	1899	1899	1899	1899	0
193	20250325	162800	136422898	1899	1899	1899	1899	0
194	20250325	162700	136422898	1899	1899	1899	1899	0
195	20250325	162600	136422898	1899	1899	1899	1899	0
196	20250325	162500	136422898	1899	1899	1899	1899	0
197	20250325	162400	136422898	1899	1899	1899	1899	0
198	20250325	162300	136422898	1899	1899	1899	1899	0
199	20250325	162200	136422898	1899	1899	1899	1899	0
200	20250325	162100	136422898	1899	1899	1899	1899	0
201	20250325	162000	136422898	1899	1899	1899	1899	0
202	20250325	161900	136422898	1899	1899	1899	1899	0
203	20250325	161800	136422898	1899	1899	1899	1899	0
204	20250325	161700	136422898	1899	1899	1899	1899	0
205	20250325	161600	136422898	1899	1899	1899	1899	0
206	20250325	161500	136422898	1899	1899	1899	1899	0
207	20250325	161400	136422898	1899	1899	1899	1899	0
208	20250325	161300	136422898	1899	1899	1899	1899	0
209	20250325	161200	136422898	1899	1899	1899	1899	0
210	20250325	161100	136422898	1899	1899	1899	1899	0
211	20250325	161000	136422898	1899	1899	1899	1899	0
212	20250325	160900	136422898	1899	1899	1899	1899	1042
213	20250325	160800	136422898	1899	1899	1899	1899	0
214	20250325	160700	136422898	1899	1899	1899	1899	0
215	20250325	160600	136422898	1899	1899	1899	1899	0
216	20250325	160500	136422898	1899	1899	1899	1899	0
217	20250325	160400	136422898	1899	1899	1899	1899	0
218	20250325	160300	136422898	1899	1899	1899	1899	0
219	20250325	160200	136422898	1899	1899	1899	1899	0
220	20250325	160100	136422898	1899	1899	1899	1899	0
221	20250325	160000	136422898	1899	1899	1899	1899	0
222	20250325	155900	136422898	1899	1899	1899	1899	0
223	20250325	155800	136422898	1899	1899	1899	1899	0
224	20250325	155700	136422898	1899	1899	1899	1899	0
225	20250325	155600	136422898	1899	1899	1899	1899	0
226	20250325	155500	136422898	1899	1899	1899	1899	0
227	20250325	155400	136422898	1899	1899	1899	1899	0
228	20250325	155300	136422898	1899	1899	1899	1899	0
229	20250325	155200	136422898	1899	1899	1899	1899	0
230	20250325	155100	136422898	1899	1899	1899	1899	0
231	20250325	155000	136422898	1899	1899	1899	1899	0
232	20250325	154900	136422898	1899	1899	1899	1899	0
233	20250325	154800	136422898	1899	1899	1899	1899	0
234	20250325	154700	136422898	1899	1899	1899	1899	0
235	20250325	154600	136422898	1899	1899	1899	1899	0
236	20250325	154500	136422898	1899	1899	1899	1899	0
237	20250325	154400	136422898	1899	1899	1899	1899	0
238	20250325	154300	136422898	1899	1899	1899	1899	0
239	20250325	154200	136422898	1899	1899	1899	1899	0
240	20250325	154100	136422898	1899	1899	1899	1899	0
241	20250325	154000	136422898	1899	1899	1899	1899	0
242	20250325	153900	136422898	1899	1899	1899	1899	1042
243	20250325	153800	136422898	1899	1899	1899	1899	0
244	20250325	153700	136422898	1899	1899	1899	1899	0
245	20250325	153600	136422898	1899	1899	1899	1899	0
246	20250325	153500	136422898	1899	1899	1899	1899	0
247	20250325	153400	136422898	1899	1899	1899	1899	0
248	20250325	153300	136422898	1899	1899	1899	1899	0
249	20250325	153200	136422898	1899	1899	1899	1899	0
250	20250325	153100	136422898	1899	1899	1899	1899	0
251	20250325	153000	136422898	1899	1899	1899	1899	1042
252	20250325	152900	134444140	1899	1899	1899	1899	0
253	20250325	152800	134444140	1899	1899	1899	1899	0
254	20250325	152700	134444140	1899	1899	1899	1899	0
255	20250325	152600	134444140	1899	1899	1899	1899	0
256	20250325	152500	134444140	1899	1899	1899	1899	0
257	20250325	152400	134444140	1899	1899	1899	1899	0
258	20250325	152300	134444140	1899	1899	1899	1899	0
259	20250325	152200	134444140	1899	1899	1899	1899	0
260	20250325	152100	134444140	1899	1899	1899	1899	0
261	20250325	152000	134444140	1899	1899	1899	1899	0
262	20250325	151900	134444140	1899	1889	1899	1889	2805
263	20250325	151800	129142601	1883	1881	1883	1881	6081
264	20250325	151700	117694119	1880	1861	1880	1861	10001
265	20250325	151600	98934979	1862	1842	1862	1841	1416
266	20250325	151500	96326707	1842	1862	1862	1841	6031
267	20250325	151400	85207062	1844	1853	1872	1844	10919
268	20250325	151300	65037010	1873	1871	1873	1850	5622
269	20250325	151200	54618255	1870	1880	1880	1870	3211
270	20250325	151100	48606906	1884	1884	1884	1884	0
271	20250325	151000	48606906	1884	1884	1884	1884	5
272	20250325	150900	48597486	1884	1882	1884	1880	156
273	20250325	150800	48303728	1883	1888	1888	1883	959
274	20250325	150700	46495961	1887	1887	1887	1887	0
275	20250325	150600	46495961	1887	1889	1889	1887	855
276	20250325	150500	44882479	1888	1888	1888	1888	318
277	20250325	150400	44282095	1890	1894	1894	1890	155
278	20250325	150300	43988779	1893	1894	1894	1893	73
279	20250325	150200	43850542	1895	1895	1895	1895	0
280	20250325	150100	43850542	1895	1895	1895	1895	0
281	20250325	150000	43850542	1895	1896	1896	1895	122
282	20250325	145900	43619272	1896	1896	1896	1896	315
283	20250325	145800	43022032	1896	1896	1896	1896	0
284	20250325	145700	43022032	1896	1897	1897	1896	399
285	20250325	145600	42265523	1896	1896	1896	1896	0
286	20250325	145500	42265523	1896	1897	1897	1896	89
287	20250325	145400	42096778	1896	1896	1896	1896	0
288	20250325	145300	42096778	1896	1896	1896	1896	0
289	20250325	145200	42096778	1896	1896	1896	1896	0
290	20250325	145100	42096778	1896	1896	1896	1896	0
291	20250325	145000	42096778	1896	1896	1896	1896	0
292	20250325	144900	42096778	1896	1907	1907	1896	26
293	20250325	144800	42047339	1914	1914	1914	1914	0
294	20250325	144700	42047339	1914	1914	1914	1914	0
295	20250325	144600	42047339	1914	1914	1914	1914	0
296	20250325	144500	42047339	1914	1914	1914	1914	0
297	20250325	144400	42047339	1914	1904	1914	1904	26
298	20250325	144300	41997672	1906	1906	1906	1906	1
299	20250325	144200	41995766	1894	1894	1894	1894	0
300	20250325	144100	41995766	1894	1900	1900	1894	50
301	20250325	144000	41901054	1913	1913	1913	1913	0
302	20250325	143900	41901054	1913	1913	1913	1913	0
303	20250325	143800	41901054	1913	1913	1913	1913	0
304	20250325	143700	41901054	1913	1913	1913	1913	1
305	20250325	143600	41899141	1906	1906	1906	1906	10
306	20250325	143500	41880081	1906	1906	1906	1906	30
307	20250325	143400	41822901	1906	1906	1906	1906	0
308	20250325	143300	41822901	1906	1906	1906	1906	0
309	20250325	143200	41822901	1906	1906	1906	1906	0
310	20250325	143100	41822901	1906	1906	1906	1906	62
311	20250325	143000	41704729	1900	1900	1900	1900	0
312	20250325	142900	41704729	1900	1900	1900	1900	0
313	20250325	142800	41704729	1900	1897	1900	1897	50
314	20250325	142700	41609751	1881	1891	1891	1881	30
315	20250325	142600	41553094	1892	1892	1892	1892	0
316	20250325	142500	41553094	1892	1892	1892	1892	3
317	20250325	142400	41547418	1897	1897	1897	1897	0
318	20250325	142300	41547418	1897	1897	1897	1897	0
319	20250325	142200	41547418	1897	1897	1897	1897	10
320	20250325	142100	41528448	1895	1895	1895	1895	1
321	20250325	142000	41526553	1895	1895	1895	1895	0
322	20250325	141900	41526553	1895	1895	1895	1895	0
323	20250325	141800	41526553	1895	1895	1895	1895	0
324	20250325	141700	41526553	1895	1895	1895	1895	20
325	20250325	141600	41488653	1895	1895	1895	1895	0
326	20250325	141500	41488653	1895	1896	1899	1895	12
327	20250325	141400	41465900	1893	1893	1896	1893	28
328	20250325	141300	41412846	1897	1897	1897	1897	1
329	20250325	141200	41410949	1885	1885	1885	1885	1
330	20250325	141100	41409064	1899	1899	1899	1899	20
331	20250325	141000	41371084	1899	1899	1899	1899	0
332	20250325	140900	41371084	1899	1900	1900	1899	138
333	20250325	140800	41108984	1900	1900	1900	1900	300
334	20250325	140700	40538984	1903	1903	1903	1903	0
335	20250325	140600	40538984	1903	1903	1903	1903	100
336	20250325	140500	40348684	1870	1870	1870	1870	0
337	20250325	140400	40348684	1870	1901	1901	1870	3917
338	20250325	140300	32943361	1906	1905	1906	1905	70
339	20250325	140200	32809944	1912	1912	1912	1912	0
340	20250325	140100	32809944	1912	1912	1912	1912	0
341	20250325	140000	32809944	1912	1912	1912	1912	0
342	20250325	135900	32809944	1912	1912	1912	1912	19
343	20250325	135800	32773616	1912	1912	1912	1912	0
344	20250325	135700	32773616	1912	1912	1912	1912	73
345	20250325	135600	32634040	1912	1912	1912	1912	0
346	20250325	135500	32634040	1912	1912	1912	1912	1
347	20250325	135400	32632128	1900	1900	1900	1900	0
348	20250325	135300	32632128	1900	1900	1900	1900	0
349	20250325	135200	32632128	1900	1900	1900	1900	0
350	20250325	135100	32632128	1900	1900	1900	1900	0
351	20250325	135000	32632128	1900	1900	1900	1900	0
352	20250325	134900	32632128	1900	1900	1900	1900	0
353	20250325	134800	32632128	1900	1900	1900	1900	0
354	20250325	134700	32632128	1900	1900	1900	1900	0
355	20250325	134600	32632128	1900	1900	1900	1900	0
356	20250325	134500	32632128	1900	1906	1906	1900	959
357	20250325	134400	30809478	1906	1909	1909	1906	126
358	20250325	134300	30569187	1916	1916	1916	1916	0
359	20250325	134200	30569187	1916	1916	1916	1916	0
360	20250325	134100	30569187	1916	1916	1916	1916	0
361	20250325	134000	30569187	1916	1916	1916	1916	0
362	20250325	133900	30569187	1916	1916	1916	1916	0
363	20250325	133800	30569187	1916	1916	1916	1916	0
364	20250325	133700	30569187	1916	1916	1916	1916	0
365	20250325	133600	30569187	1916	1916	1916	1916	0
366	20250325	133500	30569187	1916	1916	1916	1916	0
367	20250325	133400	30569187	1916	1908	1916	1908	13
368	20250325	133300	30544375	1916	1916	1916	1916	1
369	20250325	133200	30542459	1910	1910	1910	1910	0
370	20250325	133100	30542459	1910	1910	1910	1910	0
371	20250325	133000	30542459	1910	1911	1911	1910	31
372	20250325	132900	30483248	1911	1911	1911	1911	12
373	20250325	132800	30460316	1911	1911	1911	1911	0
374	20250325	132700	30460316	1911	1911	1911	1911	1
375	20250325	132600	30458405	1915	1915	1915	1915	0
376	20250325	132500	30458405	1915	1915	1915	1915	0
377	20250325	132400	30458405	1915	1915	1915	1915	0
378	20250325	132300	30458405	1915	1915	1915	1915	0
379	20250325	132200	30458405	1915	1915	1915	1915	100
380	20250325	132100	30266905	1915	1915	1915	1915	57
381	20250325	132000	30157750	1914	1914	1914	1914	0
382	20250325	131900	30157750	1914	1914	1914	1914	0
383	20250325	131800	30157750	1914	1914	1914	1914	0
384	20250325	131700	30157750	1914	1914	1914	1914	0
385	20250325	131600	30157750	1914	1914	1914	1914	1
386	20250325	131500	30155836	1913	1913	1913	1913	0
387	20250325	131400	30155836	1913	1913	1913	1913	0
388	20250325	131300	30155836	1913	1913	1913	1913	0
389	20250325	131200	30155836	1913	1913	1913	1913	0
390	20250325	131100	30155836	1913	1913	1913	1913	0
391	20250325	131000	30155836	1913	1913	1913	1913	0
392	20250325	130900	30155836	1913	1913	1913	1913	0
393	20250325	130800	30155836	1913	1913	1913	1913	0
394	20250325	130700	30155836	1913	1913	1913	1913	0
395	20250325	130600	30155836	1913	1913	1913	1913	0
396	20250325	130500	30155836	1913	1913	1913	1913	3
397	20250325	130400	30150097	1916	1916	1916	1916	0
398	20250325	130300	30150097	1916	1916	1916	1916	0
399	20250325	130200	30150097	1916	1916	1916	1916	0
400	20250325	130100	30150097	1916	1916	1916	1916	0
401	20250325	130000	30150097	1916	1916	1916	1916	0
402	20250325	125900	30150097	1916	1916	1916	1916	0
403	20250325	125800	30150097	1916	1916	1916	1916	0
404	20250325	125700	30150097	1916	1916	1916	1916	0
405	20250325	125600	30150097	1916	1916	1916	1916	0
406	20250325	125500	30150097	1916	1916	1916	1916	0
407	20250325	125400	30150097	1916	1916	1916	1916	0
408	20250325	125300	30150097	1916	1916	1916	1916	0
409	20250325	125200	30150097	1916	1916	1916	1916	0
410	20250325	125100	30150097	1916	1916	1916	1916	0
411	20250325	125000	30150097	1916	1916	1916	1916	0
412	20250325	124900	30150097	1916	1916	1916	1916	0
413	20250325	124800	30150097	1916	1916	1916	1916	62
414	20250325	124700	30031305	1913	1913	1913	1913	10
415	20250325	124600	30012175	1917	1917	1917	1917	0
416	20250325	124500	30012175	1917	1917	1917	1917	0
417	20250325	124400	30012175	1917	1917	1917	1917	0
418	20250325	124300	30012175	1917	1917	1917	1917	0
419	20250325	124200	30012175	1917	1917	1917	1917	0
420	20250325	124100	30012175	1917	1917	1917	1917	0
421	20250325	124000	30012175	1917	1917	1917	1917	0
422	20250325	123900	30012175	1917	1917	1917	1917	0
423	20250325	123800	30012175	1917	1917	1917	1917	0
424	20250325	123700	30012175	1917	1912	1917	1911	239
425	20250325	123600	29555204	1912	1912	1912	1912	0
426	20250325	123500	29555204	1912	1912	1912	1912	0
427	20250325	123400	29555204	1912	1912	1912	1912	0
428	20250325	123300	29555204	1912	1912	1912	1912	0
429	20250325	123200	29555204	1912	1912	1912	1912	0
430	20250325	123100	29555204	1912	1912	1912	1912	0
431	20250325	123000	29555204	1912	1912	1912	1912	0
432	20250325	122900	29555204	1912	1913	1913	1912	180
433	20250325	122800	29211041	1912	1912	1912	1912	0
434	20250325	122700	29211041	1912	1912	1912	1912	0
435	20250325	122600	29211041	1912	1912	1912	1912	0
436	20250325	122500	29211041	1912	1912	1912	1912	0
437	20250325	122400	29211041	1912	1912	1912	1912	5
438	20250325	122300	29201481	1912	1912	1912	1912	0
439	20250325	122200	29201481	1912	1912	1912	1912	0
440	20250325	122100	29201481	1912	1912	1912	1912	0
441	20250325	122000	29201481	1912	1912	1912	1912	0
442	20250325	121900	29201481	1912	1912	1912	1912	0
443	20250325	121800	29201481	1912	1912	1912	1912	0
444	20250325	121700	29201481	1912	1912	1912	1912	0
445	20250325	121600	29201481	1912	1912	1912	1912	1
446	20250325	121500	29199569	1912	1912	1912	1912	0
447	20250325	121400	29199569	1912	1912	1912	1912	0
448	20250325	121300	29199569	1912	1912	1912	1912	0
449	20250325	121200	29199569	1912	1912	1912	1912	0
450	20250325	121100	29199569	1912	1912	1912	1912	0
451	20250325	121000	29199569	1912	1912	1912	1912	0
452	20250325	120900	29199569	1912	1912	1912	1912	0
453	20250325	120800	29199569	1912	1912	1912	1912	0
454	20250325	120700	29199569	1912	1914	1914	1912	70
455	20250325	120600	29065643	1914	1914	1914	1914	56
456	20250325	120500	28958459	1914	1918	1918	1914	251
457	20250325	120400	28477245	1918	1918	1918	1918	10
458	20250325	120300	28458065	1918	1918	1918	1918	150
459	20250325	120200	28170365	1918	1918	1918	1918	0
460	20250325	120100	28170365	1918	1918	1918	1918	88
461	20250325	120000	28001581	1910	1910	1910	1910	0
462	20250325	115900	28001581	1910	1910	1910	1910	0
463	20250325	115800	28001581	1910	1910	1910	1910	0
464	20250325	115700	28001581	1910	1910	1910	1910	0
465	20250325	115600	28001581	1910	1910	1910	1910	0
466	20250325	115500	28001581	1910	1910	1910	1910	1
467	20250325	115400	27999671	1909	1909	1909	1909	0
468	20250325	115300	27999671	1909	1909	1909	1909	0
469	20250325	115200	27999671	1909	1909	1909	1909	0
470	20250325	115100	27999671	1909	1909	1909	1909	0
471	20250325	115000	27999671	1909	1909	1909	1909	0
472	20250325	114900	27999671	1909	1909	1909	1909	0
473	20250325	114800	27999671	1909	1909	1909	1909	0
474	20250325	114700	27999671	1909	1909	1909	1909	0
475	20250325	114600	27999671	1909	1909	1909	1909	0
476	20250325	114500	27999671	1909	1909	1909	1909	0
477	20250325	114400	27999671	1909	1910	1910	1909	25
478	20250325	114300	27951922	1918	1918	1918	1918	0
479	20250325	114200	27951922	1918	1918	1918	1918	0
480	20250325	114100	27951922	1918	1918	1918	1918	0
481	20250325	114000	27951922	1918	1918	1918	1918	0
482	20250325	113900	27951922	1918	1918	1918	1918	0
483	20250325	113800	27951922	1918	1918	1918	1918	0
484	20250325	113700	27951922	1918	1918	1918	1918	0
485	20250325	113600	27951922	1918	1918	1918	1918	0
486	20250325	113500	27951922	1918	1918	1918	1918	0
487	20250325	113400	27951922	1918	1918	1918	1918	0
488	20250325	113300	27951922	1918	1918	1918	1918	0
489	20250325	113200	27951922	1918	1918	1918	1918	0
490	20250325	113100	27951922	1918	1918	1918	1918	0
491	20250325	113000	27951922	1918	1918	1918	1918	0
492	20250325	112900	27951922	1918	1918	1918	1918	0
493	20250325	112800	27951922	1918	1918	1918	1918	0
494	20250325	112700	27951922	1918	1918	1918	1918	0
495	20250325	112600	27951922	1918	1918	1918	1918	0
496	20250325	112500	27951922	1918	1918	1918	1918	0
497	20250325	112400	27951922	1918	1918	1918	1918	4
498	20250325	112300	27944250	1909	1909	1909	1909	0
499	20250325	112200	27944250	1909	1909	1909	1909	0
500	20250325	112100	27944250	1909	1909	1909	1909	2
501	20250325	112000	27940432	1918	1918	1918	1918	0
502	20250325	111900	27940432	1918	1918	1918	1918	0
503	20250325	111800	27940432	1918	1918	1918	1918	102
504	20250325	111700	27744796	1919	1919	1919	1919	0
505	20250325	111600	27744796	1919	1919	1919	1919	1
506	20250325	111500	27742877	1910	1910	1910	1910	32
507	20250325	111400	27681757	1909	1909	1909	1909	69
508	20250325	111300	27550036	1910	1910	1910	1910	0
509	20250325	111200	27550036	1910	1910	1910	1910	0
510	20250325	111100	27550036	1910	1910	1910	1910	0
511	20250325	111000	27550036	1910	1910	1910	1910	0
512	20250325	110900	27550036	1910	1910	1910	1910	0
513	20250325	110800	27550036	1910	1910	1910	1910	50
514	20250325	110700	27454536	1910	1910	1910	1910	89
515	20250325	110600	27284546	1910	1910	1910	1910	0
516	20250325	110500	27284546	1910	1910	1910	1910	471
517	20250325	110400	26384936	1910	1910	1910	1910	20
518	20250325	110300	26346736	1910	1910	1910	1910	20
519	20250325	110200	26308536	1918	1918	1918	1918	0
520	20250325	110100	26308536	1918	1918	1918	1918	0
521	20250325	110000	26308536	1918	1918	1918	1918	27
522	20250325	105900	26256750	1910	1910	1910	1910	1001
523	20250325	105800	24344840	1919	1919	1919	1919	0
524	20250325	105700	24344840	1919	1919	1919	1919	0
525	20250325	105600	24344840	1919	1919	1919	1919	0
526	20250325	105500	24344840	1919	1919	1919	1919	0
527	20250325	105400	24344840	1919	1919	1919	1919	0
528	20250325	105300	24344840	1919	1919	1919	1919	0
529	20250325	105200	24344840	1919	1919	1919	1919	0
530	20250325	105100	24344840	1919	1919	1919	1919	0
531	20250325	105000	24344840	1919	1919	1919	1919	0
532	20250325	104900	24344840	1919	1919	1919	1919	0
533	20250325	104800	24344840	1919	1919	1919	1919	0
534	20250325	104700	24344840	1919	1919	1919	1919	0
535	20250325	104600	24344840	1919	1919	1919	1919	0
536	20250325	104500	24344840	1919	1919	1919	1919	0
537	20250325	104400	24344840	1919	1919	1919	1919	0
538	20250325	104300	24344840	1919	1919	1919	1919	0
539	20250325	104200	24344840	1919	1919	1919	1919	0
540	20250325	104100	24344840	1919	1919	1919	1919	0
541	20250325	104000	24344840	1919	1919	1919	1919	0
542	20250325	103900	24344840	1919	1919	1919	1919	0
543	20250325	103800	24344840	1919	1919	1919	1919	0
544	20250325	103700	24344840	1919	1919	1919	1919	0
545	20250325	103600	24344840	1919	1919	1919	1919	0
546	20250325	103500	24344840	1919	1919	1919	1919	1
547	20250325	103400	24342921	1909	1909	1909	1909	0
548	20250325	103300	24342921	1909	1909	1909	1909	0
549	20250325	103200	24342921	1909	1918	1919	1909	35
550	20250325	103100	24275877	1909	1909	1909	1909	0
551	20250325	103000	24275877	1909	1909	1909	1909	0
552	20250325	102900	24275877	1909	1909	1909	1909	0
553	20250325	102800	24275877	1909	1909	1909	1909	0
554	20250325	102700	24275877	1909	1909	1909	1909	0
555	20250325	102600	24275877	1909	1909	1909	1909	0
556	20250325	102500	24275877	1909	1909	1909	1909	300
557	20250325	102400	23703177	1909	1909	1909	1909	10
558	20250325	102300	23684087	1924	1924	1924	1924	1
559	20250325	102200	23682163	1926	1926	1926	1926	0
560	20250325	102100	23682163	1926	1925	1926	1925	100
561	20250325	102000	23489565	1925	1925	1925	1925	34
562	20250325	101900	23424115	1925	1925	1925	1925	0
563	20250325	101800	23424115	1925	1925	1925	1925	0
564	20250325	101700	23424115	1925	1925	1925	1925	0
565	20250325	101600	23424115	1925	1925	1925	1925	0
566	20250325	101500	23424115	1925	1925	1925	1925	0
567	20250325	101400	23424115	1925	1925	1925	1925	0
568	20250325	101300	23424115	1925	1925	1925	1925	100
569	20250325	101200	23231615	1927	1927	1927	1927	0
570	20250325	101100	23231615	1927	1927	1927	1927	0
571	20250325	101000	23231615	1927	1927	1927	1927	0
572	20250325	100900	23231615	1927	1927	1927	1927	1
573	20250325	100800	23229688	1929	1920	1930	1920	1751
574	20250325	100700	19851480	1919	1919	1919	1919	1
575	20250325	100600	19849561	1910	1910	1910	1910	0
576	20250325	100500	19849561	1910	1905	1910	1905	56
577	20250325	100400	19742664	1905	1905	1905	1905	170
578	20250325	100300	19418814	1905	1904	1905	1904	985
579	20250325	100200	17542423	1904	1904	1904	1904	550
580	20250325	100100	16495223	1904	1904	1904	1904	0
581	20250325	100000	16495223	1904	1904	1904	1904	2
582	20250325	095900	16491415	1904	1904	1904	1904	0
583	20250325	095800	16491415	1904	1904	1904	1904	0
584	20250325	095700	16491415	1904	1901	1904	1901	373
585	20250325	095600	15781268	1904	1904	1904	1904	0
586	20250325	095500	15781268	1904	1904	1904	1904	0
587	20250325	095400	15781268	1904	1904	1904	1904	0
588	20250325	095300	15781268	1904	1904	1904	1904	62
589	20250325	095200	15663220	1900	1900	1900	1900	0
590	20250325	095100	15663220	1900	1900	1900	1900	0
591	20250325	095000	15663220	1900	1902	1902	1900	157
592	20250325	094900	15364885	1904	1904	1904	1904	0
593	20250325	094800	15364885	1904	1904	1904	1904	403
594	20250325	094700	14597573	1904	1904	1904	1904	0
595	20250325	094600	14597573	1904	1904	1904	1904	0
596	20250325	094500	14597573	1904	1904	1904	1904	2
597	20250325	094400	14593765	1904	1903	1904	1903	2
598	20250325	094300	14589958	1900	1900	1900	1900	0
599	20250325	094200	14589958	1900	1900	1900	1900	0
600	20250325	094100	14589958	1900	1900	1900	1900	1
601	20250325	094000	14588058	1900	1900	1900	1900	262
602	20250325	093900	14090258	1904	1904	1904	1904	25
603	20250325	093800	14042658	1904	1904	1904	1904	0
604	20250325	093700	14042658	1904	1903	1904	1903	497
605	20250325	093600	13096371	1899	1899	1899	1899	0
606	20250325	093500	13096371	1899	1904	1904	1899	50
607	20250325	093400	13001376	1900	1899	1900	1899	100
608	20250325	093300	12811408	1899	1899	1899	1899	0
609	20250325	093200	12811408	1899	1897	1899	1897	6
610	20250325	093100	12800024	1897	1897	1897	1897	0
611	20250325	093000	12800024	1897	1897	1897	1897	33
612	20250325	092900	12737423	1890	1890	1890	1889	273
613	20250325	092800	12221454	1889	1889	1889	1889	0
614	20250325	092700	12221454	1889	1889	1890	1889	641
615	20250325	092600	11010597	1890	1898	1898	1890	282
616	20250325	092500	10477601	1891	1891	1891	1891	0
617	20250325	092400	10477601	1891	1893	1893	1891	924
618	20250325	092300	8729883	1896	1896	1896	1896	208
619	20250325	092200	8335515	1896	1898	1898	1896	66
620	20250325	092100	8210313	1901	1902	1902	1901	10
621	20250325	092000	8191295	1899	1900	1900	1899	90
622	20250325	091900	8020383	1900	1900	1900	1900	20
623	20250325	091800	7982383	1891	1891	1891	1891	0
624	20250325	091700	7982383	1891	1903	1905	1891	282
625	20250325	091600	7445637	1897	1899	1899	1897	133
626	20250325	091500	7193114	1898	1900	1900	1898	88
627	20250325	091400	7026002	1900	1900	1900	1900	583
628	20250325	091300	5918302	1900	1905	1905	1900	282
629	20250325	091200	5382462	1908	1908	1908	1908	0
630	20250325	091100	5382462	1908	1908	1908	1908	10
631	20250325	091000	5363382	1908	1908	1908	1908	1
632	20250325	090900	5361474	1909	1909	1909	1909	0
633	20250325	090800	5361474	1909	1900	1909	1900	251
634	20250325	090700	4882924	1890	1890	1890	1890	1
635	20250325	090600	4881034	1890	1890	1890	1890	0
636	20250325	090500	4881034	1890	1890	1890	1890	103
637	20250325	090400	4686364	1929	1929	1929	1929	0
638	20250325	090300	4686364	1929	1929	1929	1929	1
639	20250325	090200	4684435	1882	1882	1882	1882	938
640	20250325	090100	2919119	1824	1824	1824	1824	0
641	20250325	090000	2919119	1824	1939	1939	1824	1567