KissMeData/058110/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	194200	138635032	1914	1914	1914	1914	170
3	20250311	194100	138635032	1914	1914	1914	1914	0
4	20250311	194000	138635032	1914	1914	1914	1914	0
5	20250311	193900	138635032	1914	1914	1914	1914	0
6	20250311	193800	138635032	1914	1914	1914	1914	0
7	20250311	193700	138635032	1914	1914	1914	1914	0
8	20250311	193600	138635032	1914	1914	1914	1914	0
9	20250311	193500	138635032	1914	1914	1914	1914	0
10	20250311	193400	138635032	1914	1914	1914	1914	0
11	20250311	193300	138635032	1914	1914	1914	1914	0
12	20250311	193200	138635032	1914	1914	1914	1914	0
13	20250311	193100	138635032	1914	1914	1914	1914	0
14	20250311	193000	138635032	1914	1914	1914	1914	0
15	20250311	192900	138635032	1914	1914	1914	1914	0
16	20250311	192800	138635032	1914	1914	1914	1914	0
17	20250311	192700	138635032	1914	1914	1914	1914	0
18	20250311	192600	138635032	1914	1914	1914	1914	0
19	20250311	192500	138635032	1914	1914	1914	1914	0
20	20250311	192400	138635032	1914	1914	1914	1914	0
21	20250311	192300	138635032	1914	1914	1914	1914	0
22	20250311	192200	138635032	1914	1914	1914	1914	0
23	20250311	192100	138635032	1914	1914	1914	1914	0
24	20250311	192000	138635032	1914	1914	1914	1914	0
25	20250311	191900	138635032	1914	1914	1914	1914	0
26	20250311	191800	138635032	1914	1914	1914	1914	0
27	20250311	191700	138635032	1914	1914	1914	1914	0
28	20250311	191600	138635032	1914	1914	1914	1914	0
29	20250311	191500	138635032	1914	1914	1914	1914	0
30	20250311	191400	138635032	1914	1914	1914	1914	0
31	20250311	191300	138635032	1914	1914	1914	1914	0
32	20250311	191200	138635032	1914	1914	1914	1914	170
33	20250311	191100	138635032	1914	1914	1914	1914	0
34	20250311	191000	138635032	1914	1914	1914	1914	0
35	20250311	190900	138635032	1914	1914	1914	1914	0
36	20250311	190800	138635032	1914	1914	1914	1914	0
37	20250311	190700	138635032	1914	1914	1914	1914	0
38	20250311	190600	138635032	1914	1914	1914	1914	0
39	20250311	190500	138635032	1914	1914	1914	1914	0
40	20250311	190400	138635032	1914	1914	1914	1914	0
41	20250311	190300	138635032	1914	1914	1914	1914	0
42	20250311	190200	138635032	1914	1914	1914	1914	0
43	20250311	190100	138635032	1914	1914	1914	1914	0
44	20250311	190000	138635032	1914	1914	1914	1914	0
45	20250311	185900	138635032	1914	1914	1914	1914	0
46	20250311	185800	138635032	1914	1914	1914	1914	0
47	20250311	185700	138635032	1914	1914	1914	1914	0
48	20250311	185600	138635032	1914	1914	1914	1914	0
49	20250311	185500	138635032	1914	1914	1914	1914	0
50	20250311	185400	138635032	1914	1914	1914	1914	0
51	20250311	185300	138635032	1914	1914	1914	1914	0
52	20250311	185200	138635032	1914	1914	1914	1914	0
53	20250311	185100	138635032	1914	1914	1914	1914	0
54	20250311	185000	138635032	1914	1914	1914	1914	0
55	20250311	184900	138635032	1914	1914	1914	1914	0
56	20250311	184800	138635032	1914	1914	1914	1914	0
57	20250311	184700	138635032	1914	1914	1914	1914	0
58	20250311	184600	138635032	1914	1914	1914	1914	0
59	20250311	184500	138635032	1914	1914	1914	1914	0
60	20250311	184400	138635032	1914	1914	1914	1914	0
61	20250311	184300	138635032	1914	1914	1914	1914	0
62	20250311	184200	138635032	1914	1914	1914	1914	170
63	20250311	184100	138635032	1914	1914	1914	1914	0
64	20250311	184000	138635032	1914	1914	1914	1914	0
65	20250311	183900	138635032	1914	1914	1914	1914	0
66	20250311	183800	138635032	1914	1914	1914	1914	0
67	20250311	183700	138635032	1914	1914	1914	1914	0
68	20250311	183600	138635032	1914	1914	1914	1914	0
69	20250311	183500	138635032	1914	1914	1914	1914	0
70	20250311	183400	138635032	1914	1914	1914	1914	0
71	20250311	183300	138635032	1914	1914	1914	1914	0
72	20250311	183200	138635032	1914	1914	1914	1914	0
73	20250311	183100	138635032	1914	1914	1914	1914	0
74	20250311	183000	138635032	1914	1914	1914	1914	0
75	20250311	182900	138635032	1914	1914	1914	1914	0
76	20250311	182800	138635032	1914	1914	1914	1914	0
77	20250311	182700	138635032	1914	1914	1914	1914	0
78	20250311	182600	138635032	1914	1914	1914	1914	0
79	20250311	182500	138635032	1914	1914	1914	1914	0
80	20250311	182400	138635032	1914	1914	1914	1914	0
81	20250311	182300	138635032	1914	1914	1914	1914	0
82	20250311	182200	138635032	1914	1914	1914	1914	0
83	20250311	182100	138635032	1914	1914	1914	1914	0
84	20250311	182000	138635032	1914	1914	1914	1914	0
85	20250311	181900	138635032	1914	1914	1914	1914	0
86	20250311	181800	138635032	1914	1914	1914	1914	0
87	20250311	181700	138635032	1914	1914	1914	1914	0
88	20250311	181600	138635032	1914	1914	1914	1914	0
89	20250311	181500	138635032	1914	1914	1914	1914	0
90	20250311	181400	138635032	1914	1914	1914	1914	0
91	20250311	181300	138635032	1914	1914	1914	1914	0
92	20250311	181200	138635032	1914	1914	1914	1914	170
93	20250311	181100	138635032	1914	1914	1914	1914	0
94	20250311	181000	138635032	1914	1914	1914	1914	0
95	20250311	180900	138635032	1914	1914	1914	1914	0
96	20250311	180800	138635032	1914	1914	1914	1914	0
97	20250311	180700	138635032	1914	1914	1914	1914	0
98	20250311	180600	138635032	1914	1914	1914	1914	0
99	20250311	180500	138635032	1914	1914	1914	1914	0
100	20250311	180400	138635032	1914	1914	1914	1914	0
101	20250311	180300	138635032	1914	1914	1914	1914	0
102	20250311	180200	138635032	1914	1914	1914	1914	0
103	20250311	180100	138635032	1914	1914	1914	1914	0
104	20250311	180000	138635032	1914	1914	1914	1914	0
105	20250311	175900	138635032	1914	1914	1914	1914	0
106	20250311	175800	138635032	1914	1914	1914	1914	0
107	20250311	175700	138635032	1914	1914	1914	1914	0
108	20250311	175600	138635032	1914	1914	1914	1914	0
109	20250311	175500	138635032	1914	1914	1914	1914	0
110	20250311	175400	138635032	1914	1914	1914	1914	0
111	20250311	175300	138635032	1914	1914	1914	1914	0
112	20250311	175200	138635032	1914	1914	1914	1914	0
113	20250311	175100	138635032	1914	1914	1914	1914	0
114	20250311	175000	138635032	1914	1914	1914	1914	0
115	20250311	174900	138635032	1914	1914	1914	1914	0
116	20250311	174800	138635032	1914	1914	1914	1914	0
117	20250311	174700	138635032	1914	1914	1914	1914	0
118	20250311	174600	138635032	1914	1914	1914	1914	0
119	20250311	174500	138635032	1914	1914	1914	1914	0
120	20250311	174400	138635032	1914	1914	1914	1914	0
121	20250311	174300	138635032	1914	1914	1914	1914	0
122	20250311	174200	138635032	1914	1914	1914	1914	170
123	20250311	174100	138635032	1914	1914	1914	1914	0
124	20250311	174000	138635032	1914	1914	1914	1914	0
125	20250311	173900	138635032	1914	1914	1914	1914	0
126	20250311	173800	138635032	1914	1914	1914	1914	0
127	20250311	173700	138635032	1914	1914	1914	1914	0
128	20250311	173600	138635032	1914	1914	1914	1914	0
129	20250311	173500	138635032	1914	1914	1914	1914	0
130	20250311	173400	138635032	1914	1914	1914	1914	0
131	20250311	173300	138635032	1914	1914	1914	1914	0
132	20250311	173200	138635032	1914	1914	1914	1914	0
133	20250311	173100	138635032	1914	1914	1914	1914	0
134	20250311	173000	138635032	1914	1914	1914	1914	0
135	20250311	172900	138635032	1914	1914	1914	1914	0
136	20250311	172800	138635032	1914	1914	1914	1914	0
137	20250311	172700	138635032	1914	1914	1914	1914	0
138	20250311	172600	138635032	1914	1914	1914	1914	0
139	20250311	172500	138635032	1914	1914	1914	1914	0
140	20250311	172400	138635032	1914	1914	1914	1914	0
141	20250311	172300	138635032	1914	1914	1914	1914	0
142	20250311	172200	138635032	1914	1914	1914	1914	0
143	20250311	172100	138635032	1914	1914	1914	1914	0
144	20250311	172000	138635032	1914	1914	1914	1914	0
145	20250311	171900	138635032	1914	1914	1914	1914	0
146	20250311	171800	138635032	1914	1914	1914	1914	0
147	20250311	171700	138635032	1914	1914	1914	1914	0
148	20250311	171600	138635032	1914	1914	1914	1914	0
149	20250311	171500	138635032	1914	1914	1914	1914	0
150	20250311	171400	138635032	1914	1914	1914	1914	0
151	20250311	171300	138635032	1914	1914	1914	1914	0
152	20250311	171200	138635032	1914	1914	1914	1914	170
153	20250311	171100	138635032	1914	1914	1914	1914	0
154	20250311	171000	138635032	1914	1914	1914	1914	0
155	20250311	170900	138635032	1914	1914	1914	1914	0
156	20250311	170800	138635032	1914	1914	1914	1914	0
157	20250311	170700	138635032	1914	1914	1914	1914	0
158	20250311	170600	138635032	1914	1914	1914	1914	0
159	20250311	170500	138635032	1914	1914	1914	1914	0
160	20250311	170400	138635032	1914	1914	1914	1914	0
161	20250311	170300	138635032	1914	1914	1914	1914	0
162	20250311	170200	138635032	1914	1914	1914	1914	0
163	20250311	170100	138635032	1914	1914	1914	1914	0
164	20250311	170000	138635032	1914	1914	1914	1914	0
165	20250311	165900	138635032	1914	1914	1914	1914	0
166	20250311	165800	138635032	1914	1914	1914	1914	0
167	20250311	165700	138635032	1914	1914	1914	1914	0
168	20250311	165600	138635032	1914	1914	1914	1914	0
169	20250311	165500	138635032	1914	1914	1914	1914	0
170	20250311	165400	138635032	1914	1914	1914	1914	0
171	20250311	165300	138635032	1914	1914	1914	1914	0
172	20250311	165200	138635032	1914	1914	1914	1914	0
173	20250311	165100	138635032	1914	1914	1914	1914	0
174	20250311	165000	138635032	1914	1914	1914	1914	0
175	20250311	164900	138635032	1914	1914	1914	1914	0
176	20250311	164800	138635032	1914	1914	1914	1914	0
177	20250311	164700	138635032	1914	1914	1914	1914	0
178	20250311	164600	138635032	1914	1914	1914	1914	0
179	20250311	164500	138635032	1914	1914	1914	1914	0
180	20250311	164400	138635032	1914	1914	1914	1914	0
181	20250311	164300	138635032	1914	1914	1914	1914	0
182	20250311	164200	138635032	1914	1914	1914	1914	170
183	20250311	164100	138635032	1914	1914	1914	1914	0
184	20250311	164000	138635032	1914	1914	1914	1914	0
185	20250311	163900	138635032	1914	1914	1914	1914	0
186	20250311	163800	138635032	1914	1914	1914	1914	0
187	20250311	163700	138635032	1914	1914	1914	1914	0
188	20250311	163600	138635032	1914	1914	1914	1914	0
189	20250311	163500	138635032	1914	1914	1914	1914	0
190	20250311	163400	138635032	1914	1914	1914	1914	0
191	20250311	163300	138635032	1914	1914	1914	1914	0
192	20250311	163200	138635032	1914	1914	1914	1914	0
193	20250311	163100	138635032	1914	1914	1914	1914	0
194	20250311	163000	138635032	1914	1914	1914	1914	0
195	20250311	162900	138635032	1914	1914	1914	1914	0
196	20250311	162800	138635032	1914	1914	1914	1914	0
197	20250311	162700	138635032	1914	1914	1914	1914	0
198	20250311	162600	138635032	1914	1914	1914	1914	0
199	20250311	162500	138635032	1914	1914	1914	1914	0
200	20250311	162400	138635032	1914	1914	1914	1914	0
201	20250311	162300	138635032	1914	1914	1914	1914	0
202	20250311	162200	138635032	1914	1914	1914	1914	0
203	20250311	162100	138635032	1914	1914	1914	1914	0
204	20250311	162000	138635032	1914	1914	1914	1914	0
205	20250311	161900	138635032	1914	1914	1914	1914	0
206	20250311	161800	138635032	1914	1914	1914	1914	0
207	20250311	161700	138635032	1914	1914	1914	1914	0
208	20250311	161600	138635032	1914	1914	1914	1914	0
209	20250311	161500	138635032	1914	1914	1914	1914	0
210	20250311	161400	138635032	1914	1914	1914	1914	0
211	20250311	161300	138635032	1914	1914	1914	1914	0
212	20250311	161200	138635032	1914	1914	1914	1914	170
213	20250311	161100	138635032	1914	1914	1914	1914	0
214	20250311	161000	138635032	1914	1914	1914	1914	0
215	20250311	160900	138635032	1914	1914	1914	1914	0
216	20250311	160800	138635032	1914	1914	1914	1914	0
217	20250311	160700	138635032	1914	1914	1914	1914	0
218	20250311	160600	138635032	1914	1914	1914	1914	0
219	20250311	160500	138635032	1914	1914	1914	1914	0
220	20250311	160400	138635032	1914	1914	1914	1914	0
221	20250311	160300	138635032	1914	1914	1914	1914	0
222	20250311	160200	138635032	1914	1914	1914	1914	0
223	20250311	160100	138635032	1914	1914	1914	1914	0
224	20250311	160000	138635032	1914	1914	1914	1914	0
225	20250311	155900	138635032	1914	1914	1914	1914	0
226	20250311	155800	138635032	1914	1914	1914	1914	0
227	20250311	155700	138635032	1914	1914	1914	1914	0
228	20250311	155600	138635032	1914	1914	1914	1914	0
229	20250311	155500	138635032	1914	1914	1914	1914	0
230	20250311	155400	138635032	1914	1914	1914	1914	0
231	20250311	155300	138635032	1914	1914	1914	1914	0
232	20250311	155200	138635032	1914	1914	1914	1914	0
233	20250311	155100	138635032	1914	1914	1914	1914	0
234	20250311	155000	138635032	1914	1914	1914	1914	0
235	20250311	154900	138635032	1914	1914	1914	1914	0
236	20250311	154800	138635032	1914	1914	1914	1914	0
237	20250311	154700	138635032	1914	1914	1914	1914	0
238	20250311	154600	138635032	1914	1914	1914	1914	0
239	20250311	154500	138635032	1914	1914	1914	1914	0
240	20250311	154400	138635032	1914	1914	1914	1914	0
241	20250311	154300	138635032	1914	1914	1914	1914	0
242	20250311	154200	138635032	1914	1914	1914	1914	170
243	20250311	154100	138635032	1914	1914	1914	1914	0
244	20250311	154000	138635032	1914	1914	1914	1914	0
245	20250311	153900	138635032	1914	1914	1914	1914	0
246	20250311	153800	138635032	1914	1914	1914	1914	0
247	20250311	153700	138635032	1914	1914	1914	1914	0
248	20250311	153600	138635032	1914	1914	1914	1914	0
249	20250311	153500	138635032	1914	1914	1914	1914	0
250	20250311	153400	138635032	1914	1914	1914	1914	0
251	20250311	153300	138635032	1914	1914	1914	1914	0
252	20250311	153200	138635032	1914	1914	1914	1914	0
253	20250311	153100	138635032	1914	1914	1914	1914	0
254	20250311	153000	138635032	1914	1914	1914	1914	170
255	20250311	152900	138309652	1915	1915	1915	1915	0
256	20250311	152800	138309652	1915	1915	1915	1915	0
257	20250311	152700	138309652	1915	1915	1915	1915	0
258	20250311	152600	138309652	1915	1915	1915	1915	0
259	20250311	152500	138309652	1915	1915	1915	1915	0
260	20250311	152400	138309652	1915	1915	1915	1915	0
261	20250311	152300	138309652	1915	1915	1915	1915	0
262	20250311	152200	138309652	1915	1915	1915	1915	0
263	20250311	152100	138309652	1915	1915	1915	1915	0
264	20250311	152000	138309652	1915	1915	1915	1915	0
265	20250311	151900	138309652	1915	1915	1915	1915	56
266	20250311	151800	138202412	1915	1915	1915	1915	7
267	20250311	151700	138189007	1929	1929	1929	1929	1
268	20250311	151600	138187078	1913	1913	1913	1913	0
269	20250311	151500	138187078	1913	1913	1913	1913	0
270	20250311	151400	138187078	1913	1913	1913	1913	0
271	20250311	151300	138187078	1913	1913	1913	1913	0
272	20250311	151200	138187078	1913	1915	1915	1913	674
273	20250311	151100	136896856	1929	1919	1929	1915	528
274	20250311	151000	135883827	1919	1919	1919	1919	352
275	20250311	150900	135208339	1919	1919	1919	1919	0
276	20250311	150800	135208339	1919	1919	1919	1919	0
277	20250311	150700	135208339	1919	1919	1919	1919	0
278	20250311	150600	135208339	1919	1919	1919	1919	85
279	20250311	150500	135045224	1934	1934	1934	1934	0
280	20250311	150400	135045224	1934	1934	1934	1934	0
281	20250311	150300	135045224	1934	1934	1934	1934	0
282	20250311	150200	135045224	1934	1934	1934	1934	0
283	20250311	150100	135045224	1934	1929	1934	1929	2
284	20250311	150000	135041361	1920	1921	1921	1920	385
285	20250311	145900	134302040	1921	1921	1921	1921	0
286	20250311	145800	134302040	1921	1921	1921	1921	0
287	20250311	145700	134302040	1921	1921	1921	1921	0
288	20250311	145600	134302040	1921	1921	1921	1921	0
289	20250311	145500	134302040	1921	1921	1921	1921	0
290	20250311	145400	134302040	1921	1921	1921	1921	0
291	20250311	145300	134302040	1921	1921	1921	1921	0
292	20250311	145200	134302040	1921	1921	1921	1921	0
293	20250311	145100	134302040	1921	1921	1921	1921	0
294	20250311	145000	134302040	1921	1921	1921	1921	0
295	20250311	144900	134302040	1921	1922	1922	1921	117
296	20250311	144800	134077278	1922	1922	1922	1922	5
297	20250311	144700	134067668	1922	1922	1922	1922	0
298	20250311	144600	134067668	1922	1922	1922	1922	0
299	20250311	144500	134067668	1922	1922	1922	1922	0
300	20250311	144400	134067668	1922	1922	1922	1922	0
301	20250311	144300	134067668	1922	1922	1922	1922	0
302	20250311	144200	134067668	1922	1923	1923	1922	155
303	20250311	144100	133769753	1931	1931	1931	1931	0
304	20250311	144000	133769753	1931	1931	1931	1931	0
305	20250311	143900	133769753	1931	1931	1931	1931	39
306	20250311	143800	133694444	1922	1922	1922	1922	0
307	20250311	143700	133694444	1922	1922	1922	1922	0
308	20250311	143600	133694444	1922	1922	1922	1922	0
309	20250311	143500	133694444	1922	1922	1922	1922	0
310	20250311	143400	133694444	1922	1922	1922	1922	0
311	20250311	143300	133694444	1922	1922	1922	1922	0
312	20250311	143200	133694444	1922	1927	1927	1922	1700
313	20250311	143100	130422165	1939	1939	1939	1939	0
314	20250311	143000	130422165	1939	1939	1939	1939	0
315	20250311	142900	130422165	1939	1939	1939	1939	0
316	20250311	142800	130422165	1939	1939	1939	1939	1
317	20250311	142700	130420226	1940	1938	1940	1938	555
318	20250311	142600	129344538	1938	1938	1938	1938	0
319	20250311	142500	129344538	1938	1938	1938	1938	0
320	20250311	142400	129344538	1938	1938	1938	1938	0
321	20250311	142300	129344538	1938	1938	1938	1938	0
322	20250311	142200	129344538	1938	1938	1938	1938	5
323	20250311	142100	129334848	1940	1940	1940	1940	0
324	20250311	142000	129334848	1940	1940	1940	1940	0
325	20250311	141900	129334848	1940	1940	1940	1940	0
326	20250311	141800	129334848	1940	1940	1940	1940	0
327	20250311	141700	129334848	1940	1940	1940	1940	6
328	20250311	141600	129323208	1940	1940	1940	1940	5
329	20250311	141500	129313508	1940	1940	1940	1940	0
330	20250311	141400	129313508	1940	1940	1940	1940	0
331	20250311	141300	129313508	1940	1940	1940	1940	0
332	20250311	141200	129313508	1940	1940	1940	1940	0
333	20250311	141100	129313508	1940	1940	1940	1940	0
334	20250311	141000	129313508	1940	1940	1940	1940	0
335	20250311	140900	129313508	1940	1940	1940	1940	0
336	20250311	140800	129313508	1940	1940	1940	1940	0
337	20250311	140700	129313508	1940	1940	1940	1940	0
338	20250311	140600	129313508	1940	1940	1940	1940	1
339	20250311	140500	129311568	1942	1942	1942	1942	0
340	20250311	140400	129311568	1942	1942	1942	1942	0
341	20250311	140300	129311568	1942	1942	1942	1942	0
342	20250311	140200	129311568	1942	1942	1942	1942	0
343	20250311	140100	129311568	1942	1942	1942	1942	0
344	20250311	140000	129311568	1942	1942	1942	1942	0
345	20250311	135900	129311568	1942	1942	1942	1942	0
346	20250311	135800	129311568	1942	1942	1942	1942	0
347	20250311	135700	129311568	1942	1942	1942	1942	0
348	20250311	135600	129311568	1942	1942	1942	1942	0
349	20250311	135500	129311568	1942	1936	1942	1930	2104
350	20250311	135400	125247812	1942	1942	1942	1942	0
351	20250311	135300	125247812	1942	1942	1942	1942	0
352	20250311	135200	125247812	1942	1942	1942	1942	0
353	20250311	135100	125247812	1942	1942	1942	1942	0
354	20250311	135000	125247812	1942	1942	1942	1942	0
355	20250311	134900	125247812	1942	1942	1942	1942	0
356	20250311	134800	125247812	1942	1942	1942	1942	0
357	20250311	134700	125247812	1942	1942	1942	1942	0
358	20250311	134600	125247812	1942	1942	1942	1942	12
359	20250311	134500	125224508	1936	1936	1936	1936	0
360	20250311	134400	125224508	1936	1936	1936	1936	0
361	20250311	134300	125224508	1936	1936	1936	1936	125
362	20250311	134200	124982508	1936	1936	1936	1936	0
363	20250311	134100	124982508	1936	1936	1936	1936	0
364	20250311	134000	124982508	1936	1936	1936	1936	1
365	20250311	133900	124980572	1936	1936	1936	1936	0
366	20250311	133800	124980572	1936	1936	1936	1936	1
367	20250311	133700	124978636	1935	1936	1936	1935	2
368	20250311	133600	124974765	1944	1944	1944	1944	0
369	20250311	133500	124974765	1944	1944	1944	1944	0
370	20250311	133400	124974765	1944	1944	1944	1944	0
371	20250311	133300	124974765	1944	1944	1944	1944	0
372	20250311	133200	124974765	1944	1944	1944	1944	0
373	20250311	133100	124974765	1944	1944	1944	1944	0
374	20250311	133000	124974765	1944	1944	1944	1944	0
375	20250311	132900	124974765	1944	1944	1944	1944	0
376	20250311	132800	124974765	1944	1944	1944	1944	0
377	20250311	132700	124974765	1944	1944	1944	1944	0
378	20250311	132600	124974765	1944	1944	1944	1944	0
379	20250311	132500	124974765	1944	1944	1944	1944	0
380	20250311	132400	124974765	1944	1944	1944	1944	11
381	20250311	132300	124953381	1941	1941	1941	1941	202
382	20250311	132200	124561299	1941	1941	1941	1941	0
383	20250311	132100	124561299	1941	1941	1941	1941	0
384	20250311	132000	124561299	1941	1941	1941	1941	0
385	20250311	131900	124561299	1941	1941	1941	1941	0
386	20250311	131800	124561299	1941	1941	1941	1941	0
387	20250311	131700	124561299	1941	1941	1941	1941	0
388	20250311	131600	124561299	1941	1938	1941	1938	117
389	20250311	131500	124334485	1938	1938	1938	1938	43
390	20250311	131400	124251151	1938	1938	1938	1938	7
391	20250311	131300	124237585	1938	1938	1938	1938	13
392	20250311	131200	124212391	1936	1936	1936	1936	1
393	20250311	131100	124210455	1936	1936	1936	1936	0
394	20250311	131000	124210455	1936	1936	1936	1936	0
395	20250311	130900	124210455	1936	1936	1936	1936	0
396	20250311	130800	124210455	1936	1936	1936	1936	0
397	20250311	130700	124210455	1936	1936	1936	1936	0
398	20250311	130600	124210455	1936	1936	1936	1936	2
399	20250311	130500	124206583	1936	1936	1936	1936	0
400	20250311	130400	124206583	1936	1936	1936	1936	0
401	20250311	130300	124206583	1936	1936	1936	1936	0
402	20250311	130200	124206583	1936	1936	1936	1936	0
403	20250311	130100	124206583	1936	1936	1936	1936	244
404	20250311	130000	123734199	1933	1933	1933	1933	7
405	20250311	125900	123720668	1933	1933	1933	1933	0
406	20250311	125800	123720668	1933	1933	1933	1933	0
407	20250311	125700	123720668	1933	1933	1933	1933	0
408	20250311	125600	123720668	1933	1931	1933	1931	1088
409	20250311	125500	121618222	1923	1923	1923	1923	0
410	20250311	125400	121618222	1923	1923	1923	1923	3
411	20250311	125300	121612453	1922	1922	1922	1922	0
412	20250311	125200	121612453	1922	1922	1922	1922	0
413	20250311	125100	121612453	1922	1922	1922	1922	0
414	20250311	125000	121612453	1922	1922	1922	1922	0
415	20250311	124900	121612453	1922	1922	1922	1922	0
416	20250311	124800	121612453	1922	1922	1922	1922	0
417	20250311	124700	121612453	1922	1922	1922	1922	0
418	20250311	124600	121612453	1922	1922	1922	1922	0
419	20250311	124500	121612453	1922	1922	1922	1922	26
420	20250311	124400	121562481	1922	1922	1922	1922	10
421	20250311	124300	121543261	1930	1930	1930	1930	0
422	20250311	124200	121543261	1930	1930	1930	1930	0
423	20250311	124100	121543261	1930	1930	1930	1930	0
424	20250311	124000	121543261	1930	1930	1930	1930	0
425	20250311	123900	121543261	1930	1930	1930	1930	0
426	20250311	123800	121543261	1930	1930	1930	1930	0
427	20250311	123700	121543261	1930	1930	1930	1930	89
428	20250311	123600	121371491	1931	1931	1931	1931	0
429	20250311	123500	121371491	1931	1929	1931	1929	517
430	20250311	123400	120373676	1930	1930	1930	1930	0
431	20250311	123300	120373676	1930	1930	1930	1930	0
432	20250311	123200	120373676	1930	1930	1930	1930	400
433	20250311	123100	119601676	1929	1929	1929	1929	0
434	20250311	123000	119601676	1929	1929	1929	1929	0
435	20250311	122900	119601676	1929	1929	1929	1929	0
436	20250311	122800	119601676	1929	1929	1929	1929	0
437	20250311	122700	119601676	1929	1929	1929	1929	0
438	20250311	122600	119601676	1929	1929	1929	1929	0
439	20250311	122500	119601676	1929	1929	1929	1929	1
440	20250311	122400	119599747	1930	1930	1930	1930	0
441	20250311	122300	119599747	1930	1930	1930	1930	0
442	20250311	122200	119599747	1930	1930	1930	1930	0
443	20250311	122100	119599747	1930	1930	1930	1930	0
444	20250311	122000	119599747	1930	1930	1930	1930	0
445	20250311	121900	119599747	1930	1930	1930	1930	0
446	20250311	121800	119599747	1930	1929	1930	1929	6
447	20250311	121700	119588168	1920	1920	1920	1920	0
448	20250311	121600	119588168	1920	1920	1920	1920	0
449	20250311	121500	119588168	1920	1920	1920	1920	0
450	20250311	121400	119588168	1920	1920	1920	1920	0
451	20250311	121300	119588168	1920	1920	1920	1920	0
452	20250311	121200	119588168	1920	1930	1930	1920	31
453	20250311	121100	119528348	1930	1930	1930	1930	0
454	20250311	121000	119528348	1930	1930	1930	1930	0
455	20250311	120900	119528348	1930	1930	1930	1930	0
456	20250311	120800	119528348	1930	1930	1930	1930	0
457	20250311	120700	119528348	1930	1930	1930	1930	0
458	20250311	120600	119528348	1930	1930	1930	1930	0
459	20250311	120500	119528348	1930	1930	1930	1930	0
460	20250311	120400	119528348	1930	1930	1930	1930	0
461	20250311	120300	119528348	1930	1930	1930	1930	0
462	20250311	120200	119528348	1930	1930	1930	1930	0
463	20250311	120100	119528348	1930	1930	1930	1930	0
464	20250311	120000	119528348	1930	1930	1930	1930	0
465	20250311	115900	119528348	1930	1930	1930	1930	0
466	20250311	115800	119528348	1930	1930	1930	1930	0
467	20250311	115700	119528348	1930	1930	1930	1930	0
468	20250311	115600	119528348	1930	1930	1930	1930	0
469	20250311	115500	119528348	1930	1930	1930	1930	0
470	20250311	115400	119528348	1930	1930	1930	1930	0
471	20250311	115300	119528348	1930	1930	1930	1930	0
472	20250311	115200	119528348	1930	1930	1930	1930	0
473	20250311	115100	119528348	1930	1930	1930	1930	0
474	20250311	115000	119528348	1930	1930	1930	1930	0
475	20250311	114900	119528348	1930	1930	1930	1930	0
476	20250311	114800	119528348	1930	1921	1930	1921	60
477	20250311	114700	119413079	1929	1929	1929	1929	32
478	20250311	114600	119351351	1929	1929	1929	1929	5
479	20250311	114500	119341706	1929	1930	1930	1929	33
480	20250311	114400	119278018	1930	1930	1930	1930	0
481	20250311	114300	119278018	1930	1930	1930	1930	36
482	20250311	114200	119208538	1930	1930	1930	1930	0
483	20250311	114100	119208538	1930	1930	1930	1930	0
484	20250311	114000	119208538	1930	1930	1930	1930	0
485	20250311	113900	119208538	1930	1930	1930	1930	0
486	20250311	113800	119208538	1930	1930	1930	1930	0
487	20250311	113700	119208538	1930	1929	1930	1929	1000
488	20250311	113600	117278730	1929	1929	1929	1929	1
489	20250311	113500	117276801	1922	1922	1922	1922	0
490	20250311	113400	117276801	1922	1922	1922	1922	0
491	20250311	113300	117276801	1922	1923	1923	1922	2283
492	20250311	113200	112888155	1933	1933	1933	1933	0
493	20250311	113100	112888155	1933	1933	1933	1933	0
494	20250311	113000	112888155	1933	1933	1933	1933	5
495	20250311	112900	112878490	1932	1932	1932	1932	378
496	20250311	112800	112148194	1923	1923	1923	1923	68
497	20250311	112700	112017430	1922	1922	1922	1922	900
498	20250311	112600	110287630	1933	1933	1933	1933	0
499	20250311	112500	110287630	1933	1933	1933	1933	0
500	20250311	112400	110287630	1933	1933	1933	1933	0
501	20250311	112300	110287630	1933	1933	1933	1933	1
502	20250311	112200	110285697	1923	1922	1930	1922	7993
503	20250311	112100	94894713	1910	1910	1910	1910	600
504	20250311	112000	93748713	1915	1915	1915	1915	0
505	20250311	111900	93748713	1915	1915	1915	1915	0
506	20250311	111800	93748713	1915	1915	1915	1915	0
507	20250311	111700	93748713	1915	1915	1915	1915	0
508	20250311	111600	93748713	1915	1915	1915	1915	0
509	20250311	111500	93748713	1915	1915	1915	1915	0
510	20250311	111400	93748713	1915	1915	1915	1915	0
511	20250311	111300	93748713	1915	1915	1915	1915	0
512	20250311	111200	93748713	1915	1915	1915	1915	105
513	20250311	111100	93547638	1910	1910	1910	1910	0
514	20250311	111000	93547638	1910	1910	1910	1910	0
515	20250311	110900	93547638	1910	1910	1910	1910	1358
516	20250311	110800	90953858	1909	1909	1909	1909	88
517	20250311	110700	90785866	1908	1908	1908	1908	0
518	20250311	110600	90785866	1908	1908	1908	1908	0
519	20250311	110500	90785866	1908	1908	1908	1908	1
520	20250311	110400	90783958	1908	1908	1908	1908	1
521	20250311	110300	90782050	1900	1900	1900	1900	0
522	20250311	110200	90782050	1900	1900	1900	1900	0
523	20250311	110100	90782050	1900	1900	1900	1900	0
524	20250311	110000	90782050	1900	1900	1900	1900	0
525	20250311	105900	90782050	1900	1900	1900	1900	0
526	20250311	105800	90782050	1900	1900	1900	1900	0
527	20250311	105700	90782050	1900	1900	1900	1900	0
528	20250311	105600	90782050	1900	1900	1900	1900	0
529	20250311	105500	90782050	1900	1900	1900	1900	0
530	20250311	105400	90782050	1900	1900	1900	1900	0
531	20250311	105300	90782050	1900	1900	1900	1900	0
532	20250311	105200	90782050	1900	1900	1900	1900	0
533	20250311	105100	90782050	1900	1900	1900	1900	0
534	20250311	105000	90782050	1900	1900	1900	1900	0
535	20250311	104900	90782050	1900	1900	1900	1900	0
536	20250311	104800	90782050	1900	1900	1900	1900	0
537	20250311	104700	90782050	1900	1900	1900	1900	239
538	20250311	104600	90327950	1902	1902	1902	1902	217
539	20250311	104500	89915216	1909	1909	1909	1909	0
540	20250311	104400	89915216	1909	1909	1909	1909	0
541	20250311	104300	89915216	1909	1909	1909	1909	0
542	20250311	104200	89915216	1909	1909	1909	1909	0
543	20250311	104100	89915216	1909	1909	1909	1909	0
544	20250311	104000	89915216	1909	1909	1909	1909	0
545	20250311	103900	89915216	1909	1909	1909	1909	0
546	20250311	103800	89915216	1909	1909	1909	1909	0
547	20250311	103700	89915216	1909	1909	1909	1909	0
548	20250311	103600	89915216	1909	1909	1909	1909	0
549	20250311	103500	89915216	1909	1909	1909	1909	0
550	20250311	103400	89915216	1909	1909	1909	1909	0
551	20250311	103300	89915216	1909	1909	1909	1909	143
552	20250311	103200	89642229	1909	1909	1909	1909	20
553	20250311	103100	89604049	1909	1909	1909	1909	0
554	20250311	103000	89604049	1909	1909	1909	1909	10
555	20250311	102900	89584959	1909	1909	1909	1909	0
556	20250311	102800	89584959	1909	1909	1909	1909	10
557	20250311	102700	89565869	1909	1909	1909	1909	25
558	20250311	102600	89518144	1909	1909	1909	1909	0
559	20250311	102500	89518144	1909	1909	1909	1909	0
560	20250311	102400	89518144	1909	1900	1909	1900	1601
561	20250311	102300	86476235	1900	1900	1900	1900	1293
562	20250311	102200	84019535	1900	1900	1900	1900	0
563	20250311	102100	84019535	1900	1902	1902	1900	318
564	20250311	102000	83415218	1900	1907	1907	1900	3000
565	20250311	101900	77714687	1915	1915	1915	1915	0
566	20250311	101800	77714687	1915	1915	1915	1915	10
567	20250311	101700	77695537	1916	1916	1916	1916	0
568	20250311	101600	77695537	1916	1915	1916	1915	20
569	20250311	101500	77657227	1917	1917	1917	1917	0
570	20250311	101400	77657227	1917	1917	1917	1917	1
571	20250311	101300	77655310	1910	1910	1910	1905	2040
572	20250311	101200	73759010	1910	1911	1911	1910	1604
573	20250311	101100	70694766	1911	1911	1911	1911	20
574	20250311	101000	70656546	1911	1911	1911	1911	0
575	20250311	100900	70656546	1911	1911	1911	1911	0
576	20250311	100800	70656546	1911	1911	1911	1911	12
577	20250311	100700	70633614	1922	1922	1922	1922	10
578	20250311	100600	70614394	1923	1923	1923	1923	1
579	20250311	100500	70612471	1906	1906	1906	1906	312
580	20250311	100400	70017799	1929	1929	1929	1929	21
581	20250311	100300	69977290	1931	1932	1932	1931	20
582	20250311	100200	69938660	1933	1905	1933	1905	30
583	20250311	100100	69881455	1936	1916	1936	1916	178
584	20250311	100000	69540343	1918	1918	1918	1918	0
585	20250311	095900	69540343	1918	1918	1918	1918	0
586	20250311	095800	69540343	1918	1918	1918	1918	0
587	20250311	095700	69540343	1918	1918	1918	1918	47
588	20250311	095600	69450197	1919	1918	1919	1918	20
589	20250311	095500	69411823	1919	1919	1919	1919	0
590	20250311	095400	69411823	1919	1919	1919	1919	0
591	20250311	095300	69411823	1919	1919	1919	1919	64
592	20250311	095200	69289007	1919	1919	1919	1919	0
593	20250311	095100	69289007	1919	1919	1919	1919	0
594	20250311	095000	69289007	1919	1919	1919	1919	0
595	20250311	094900	69289007	1919	1919	1919	1919	0
596	20250311	094800	69289007	1919	1919	1919	1919	0
597	20250311	094700	69289007	1919	1919	1919	1919	300
598	20250311	094600	68713307	1936	1936	1936	1936	0
599	20250311	094500	68713307	1936	1936	1936	1936	1
600	20250311	094400	68711371	1936	1936	1936	1936	4
601	20250311	094300	68703627	1937	1930	1937	1930	900
602	20250311	094200	66964051	1919	1919	1919	1919	1
603	20250311	094100	66962132	1920	1921	1921	1920	430
604	20250311	094000	66136502	1933	1933	1933	1933	0
605	20250311	093900	66136502	1933	1933	1933	1933	1782
606	20250311	093800	62691896	1933	1954	1954	1933	200
607	20250311	093700	62303196	1954	1946	1955	1932	7924
608	20250311	093600	46833959	1930	1929	1945	1929	1112
609	20250311	093500	44683515	1929	1929	1929	1929	100
610	20250311	093400	44490615	1919	1919	1919	1919	2334
611	20250311	093300	40011669	1920	1919	1920	1919	1568
612	20250311	093200	37001352	1919	1919	1919	1919	100
613	20250311	093100	36809452	1919	1919	1921	1919	2910
614	20250311	093000	31221549	1920	1907	1920	1907	640
615	20250311	092900	29998279	1900	1900	1900	1900	87
616	20250311	092800	29832979	1900	1900	1900	1900	0
617	20250311	092700	29832979	1900	1900	1900	1900	0
618	20250311	092600	29832979	1900	1900	1900	1900	2145
619	20250311	092500	25757479	1900	1900	1900	1900	0
620	20250311	092400	25757479	1900	1906	1906	1900	236
621	20250311	092300	25308239	1900	1900	1900	1900	0
622	20250311	092200	25308239	1900	1900	1900	1900	120
623	20250311	092100	25080239	1900	1900	1900	1900	391
624	20250311	092000	24337339	1900	1900	1900	1900	0
625	20250311	091900	24337339	1900	1899	1900	1899	250
626	20250311	091800	23862364	1899	1899	1899	1899	0
627	20250311	091700	23862364	1899	1899	1899	1899	0
628	20250311	091600	23862364	1899	1880	1899	1880	565
629	20250311	091500	22790018	1899	1900	1900	1899	1648
630	20250311	091400	19660465	1918	1918	1918	1918	0
631	20250311	091300	19660465	1918	1899	1918	1899	1819
632	20250311	091200	16202118	1899	1899	1899	1899	0
633	20250311	091100	16202118	1899	1899	1899	1899	0
634	20250311	091000	16202118	1899	1899	1899	1899	1
635	20250311	090900	16200219	1869	1870	1870	1869	20
636	20250311	090800	16162826	1890	1890	1890	1890	0
637	20250311	090700	16162826	1890	1870	1899	1870	147
638	20250311	090600	15885778	1869	1895	1895	1864	261
639	20250311	090500	15399093	1895	1895	1898	1895	3019
640	20250311	090400	9678061	1895	1895	1895	1895	118
641	20250311	090300	9454451	1859	1859	1859	1859	0
642	20250311	090200	9454451	1859	1899	1899	1859	4066
643	20250311	090100	1873117	1899	1899	1899	1899	73
644	20250311	090000	1734490	1899	1850	1900	1847	934