KissMeData/001840/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	183600	133087486	1925	1925	1925	1925	1318
3	20250310	183500	133087486	1925	1925	1925	1925	0
4	20250310	183400	133087486	1925	1925	1925	1925	0
5	20250310	183300	133087486	1925	1925	1925	1925	0
6	20250310	183200	133087486	1925	1925	1925	1925	0
7	20250310	183100	133087486	1925	1925	1925	1925	0
8	20250310	183000	133087486	1925	1925	1925	1925	0
9	20250310	182900	133087486	1925	1925	1925	1925	0
10	20250310	182800	133087486	1925	1925	1925	1925	0
11	20250310	182700	133087486	1925	1925	1925	1925	0
12	20250310	182600	133087486	1925	1925	1925	1925	0
13	20250310	182500	133087486	1925	1925	1925	1925	0
14	20250310	182400	133087486	1925	1925	1925	1925	0
15	20250310	182300	133087486	1925	1925	1925	1925	0
16	20250310	182200	133087486	1925	1925	1925	1925	0
17	20250310	182100	133087486	1925	1925	1925	1925	0
18	20250310	182000	133087486	1925	1925	1925	1925	0
19	20250310	181900	133087486	1925	1925	1925	1925	0
20	20250310	181800	133087486	1925	1925	1925	1925	0
21	20250310	181700	133087486	1925	1925	1925	1925	0
22	20250310	181600	133087486	1925	1925	1925	1925	0
23	20250310	181500	133087486	1925	1925	1925	1925	0
24	20250310	181400	133087486	1925	1925	1925	1925	0
25	20250310	181300	133087486	1925	1925	1925	1925	0
26	20250310	181200	133087486	1925	1925	1925	1925	0
27	20250310	181100	133087486	1925	1925	1925	1925	0
28	20250310	181000	133087486	1925	1925	1925	1925	0
29	20250310	180900	133087486	1925	1925	1925	1925	0
30	20250310	180800	133087486	1925	1925	1925	1925	0
31	20250310	180700	133087486	1925	1925	1925	1925	0
32	20250310	180600	133087486	1925	1925	1925	1925	1318
33	20250310	180500	133087486	1925	1925	1925	1925	0
34	20250310	180400	133087486	1925	1925	1925	1925	0
35	20250310	180300	133087486	1925	1925	1925	1925	0
36	20250310	180200	133087486	1925	1925	1925	1925	0
37	20250310	180100	133087486	1925	1925	1925	1925	0
38	20250310	180000	133087486	1925	1925	1925	1925	0
39	20250310	175900	133087486	1925	1925	1925	1925	0
40	20250310	175800	133087486	1925	1925	1925	1925	0
41	20250310	175700	133087486	1925	1925	1925	1925	0
42	20250310	175600	133087486	1925	1925	1925	1925	0
43	20250310	175500	133087486	1925	1925	1925	1925	0
44	20250310	175400	133087486	1925	1925	1925	1925	0
45	20250310	175300	133087486	1925	1925	1925	1925	0
46	20250310	175200	133087486	1925	1925	1925	1925	0
47	20250310	175100	133087486	1925	1925	1925	1925	0
48	20250310	175000	133087486	1925	1925	1925	1925	0
49	20250310	174900	133087486	1925	1925	1925	1925	0
50	20250310	174800	133087486	1925	1925	1925	1925	0
51	20250310	174700	133087486	1925	1925	1925	1925	0
52	20250310	174600	133087486	1925	1925	1925	1925	0
53	20250310	174500	133087486	1925	1925	1925	1925	0
54	20250310	174400	133087486	1925	1925	1925	1925	0
55	20250310	174300	133087486	1925	1925	1925	1925	0
56	20250310	174200	133087486	1925	1925	1925	1925	0
57	20250310	174100	133087486	1925	1925	1925	1925	0
58	20250310	174000	133087486	1925	1925	1925	1925	0
59	20250310	173900	133087486	1925	1925	1925	1925	0
60	20250310	173800	133087486	1925	1925	1925	1925	0
61	20250310	173700	133087486	1925	1925	1925	1925	0
62	20250310	173600	133087486	1925	1925	1925	1925	1318
63	20250310	173500	133087486	1925	1925	1925	1925	0
64	20250310	173400	133087486	1925	1925	1925	1925	0
65	20250310	173300	133087486	1925	1925	1925	1925	0
66	20250310	173200	133087486	1925	1925	1925	1925	0
67	20250310	173100	133087486	1925	1925	1925	1925	0
68	20250310	173000	133087486	1925	1925	1925	1925	0
69	20250310	172900	133087486	1925	1925	1925	1925	0
70	20250310	172800	133087486	1925	1925	1925	1925	0
71	20250310	172700	133087486	1925	1925	1925	1925	0
72	20250310	172600	133087486	1925	1925	1925	1925	0
73	20250310	172500	133087486	1925	1925	1925	1925	0
74	20250310	172400	133087486	1925	1925	1925	1925	0
75	20250310	172300	133087486	1925	1925	1925	1925	0
76	20250310	172200	133087486	1925	1925	1925	1925	0
77	20250310	172100	133087486	1925	1925	1925	1925	0
78	20250310	172000	133087486	1925	1925	1925	1925	0
79	20250310	171900	133087486	1925	1925	1925	1925	0
80	20250310	171800	133087486	1925	1925	1925	1925	0
81	20250310	171700	133087486	1925	1925	1925	1925	0
82	20250310	171600	133087486	1925	1925	1925	1925	0
83	20250310	171500	133087486	1925	1925	1925	1925	0
84	20250310	171400	133087486	1925	1925	1925	1925	0
85	20250310	171300	133087486	1925	1925	1925	1925	0
86	20250310	171200	133087486	1925	1925	1925	1925	0
87	20250310	171100	133087486	1925	1925	1925	1925	0
88	20250310	171000	133087486	1925	1925	1925	1925	0
89	20250310	170900	133087486	1925	1925	1925	1925	0
90	20250310	170800	133087486	1925	1925	1925	1925	0
91	20250310	170700	133087486	1925	1925	1925	1925	0
92	20250310	170600	133087486	1925	1925	1925	1925	1318
93	20250310	170500	133087486	1925	1925	1925	1925	0
94	20250310	170400	133087486	1925	1925	1925	1925	0
95	20250310	170300	133087486	1925	1925	1925	1925	0
96	20250310	170200	133087486	1925	1925	1925	1925	0
97	20250310	170100	133087486	1925	1925	1925	1925	0
98	20250310	170000	133087486	1925	1925	1925	1925	0
99	20250310	165900	133087486	1925	1925	1925	1925	0
100	20250310	165800	133087486	1925	1925	1925	1925	0
101	20250310	165700	133087486	1925	1925	1925	1925	0
102	20250310	165600	133087486	1925	1925	1925	1925	0
103	20250310	165500	133087486	1925	1925	1925	1925	0
104	20250310	165400	133087486	1925	1925	1925	1925	0
105	20250310	165300	133087486	1925	1925	1925	1925	0
106	20250310	165200	133087486	1925	1925	1925	1925	0
107	20250310	165100	133087486	1925	1925	1925	1925	0
108	20250310	165000	133087486	1925	1925	1925	1925	0
109	20250310	164900	133087486	1925	1925	1925	1925	0
110	20250310	164800	133087486	1925	1925	1925	1925	0
111	20250310	164700	133087486	1925	1925	1925	1925	0
112	20250310	164600	133087486	1925	1925	1925	1925	0
113	20250310	164500	133087486	1925	1925	1925	1925	0
114	20250310	164400	133087486	1925	1925	1925	1925	0
115	20250310	164300	133087486	1925	1925	1925	1925	0
116	20250310	164200	133087486	1925	1925	1925	1925	0
117	20250310	164100	133087486	1925	1925	1925	1925	0
118	20250310	164000	133087486	1925	1925	1925	1925	0
119	20250310	163900	133087486	1925	1925	1925	1925	0
120	20250310	163800	133087486	1925	1925	1925	1925	0
121	20250310	163700	133087486	1925	1925	1925	1925	0
122	20250310	163600	133087486	1925	1925	1925	1925	1318
123	20250310	163500	133087486	1925	1925	1925	1925	0
124	20250310	163400	133087486	1925	1925	1925	1925	0
125	20250310	163300	133087486	1925	1925	1925	1925	0
126	20250310	163200	133087486	1925	1925	1925	1925	0
127	20250310	163100	133087486	1925	1925	1925	1925	0
128	20250310	163000	133087486	1925	1925	1925	1925	0
129	20250310	162900	133087486	1925	1925	1925	1925	0
130	20250310	162800	133087486	1925	1925	1925	1925	0
131	20250310	162700	133087486	1925	1925	1925	1925	0
132	20250310	162600	133087486	1925	1925	1925	1925	0
133	20250310	162500	133087486	1925	1925	1925	1925	0
134	20250310	162400	133087486	1925	1925	1925	1925	0
135	20250310	162300	133087486	1925	1925	1925	1925	0
136	20250310	162200	133087486	1925	1925	1925	1925	0
137	20250310	162100	133087486	1925	1925	1925	1925	0
138	20250310	162000	133087486	1925	1925	1925	1925	0
139	20250310	161900	133087486	1925	1925	1925	1925	0
140	20250310	161800	133087486	1925	1925	1925	1925	0
141	20250310	161700	133087486	1925	1925	1925	1925	0
142	20250310	161600	133087486	1925	1925	1925	1925	0
143	20250310	161500	133087486	1925	1925	1925	1925	0
144	20250310	161400	133087486	1925	1925	1925	1925	0
145	20250310	161300	133087486	1925	1925	1925	1925	0
146	20250310	161200	133087486	1925	1925	1925	1925	0
147	20250310	161100	133087486	1925	1925	1925	1925	0
148	20250310	161000	133087486	1925	1925	1925	1925	0
149	20250310	160900	133087486	1925	1925	1925	1925	0
150	20250310	160800	133087486	1925	1925	1925	1925	0
151	20250310	160700	133087486	1925	1925	1925	1925	0
152	20250310	160600	133087486	1925	1925	1925	1925	1318
153	20250310	160500	133087486	1925	1925	1925	1925	0
154	20250310	160400	133087486	1925	1925	1925	1925	0
155	20250310	160300	133087486	1925	1925	1925	1925	0
156	20250310	160200	133087486	1925	1925	1925	1925	0
157	20250310	160100	133087486	1925	1925	1925	1925	0
158	20250310	160000	133087486	1925	1925	1925	1925	0
159	20250310	155900	133087486	1925	1925	1925	1925	0
160	20250310	155800	133087486	1925	1925	1925	1925	0
161	20250310	155700	133087486	1925	1925	1925	1925	0
162	20250310	155600	133087486	1925	1925	1925	1925	0
163	20250310	155500	133087486	1925	1925	1925	1925	0
164	20250310	155400	133087486	1925	1925	1925	1925	0
165	20250310	155300	133087486	1925	1925	1925	1925	0
166	20250310	155200	133087486	1925	1925	1925	1925	0
167	20250310	155100	133087486	1925	1925	1925	1925	0
168	20250310	155000	133087486	1925	1925	1925	1925	0
169	20250310	154900	133087486	1925	1925	1925	1925	0
170	20250310	154800	133087486	1925	1925	1925	1925	0
171	20250310	154700	133087486	1925	1925	1925	1925	0
172	20250310	154600	133087486	1925	1925	1925	1925	0
173	20250310	154500	133087486	1925	1925	1925	1925	0
174	20250310	154400	133087486	1925	1925	1925	1925	0
175	20250310	154300	133087486	1925	1925	1925	1925	0
176	20250310	154200	133087486	1925	1925	1925	1925	0
177	20250310	154100	133087486	1925	1925	1925	1925	0
178	20250310	154000	133087486	1925	1925	1925	1925	0
179	20250310	153900	133087486	1925	1925	1925	1925	0
180	20250310	153800	133087486	1925	1925	1925	1925	0
181	20250310	153700	133087486	1925	1925	1925	1925	0
182	20250310	153600	133087486	1925	1925	1925	1925	1318
183	20250310	153500	133087486	1925	1925	1925	1925	0
184	20250310	153400	133087486	1925	1925	1925	1925	0
185	20250310	153300	133087486	1925	1925	1925	1925	0
186	20250310	153200	133087486	1925	1925	1925	1925	0
187	20250310	153100	133087486	1925	1925	1925	1925	0
188	20250310	153000	133087486	1925	1925	1925	1925	1318
189	20250310	152900	130550336	1932	1932	1932	1932	0
190	20250310	152800	130550336	1932	1932	1932	1932	0
191	20250310	152700	130550336	1932	1932	1932	1932	0
192	20250310	152600	130550336	1932	1932	1932	1932	0
193	20250310	152500	130550336	1932	1932	1932	1932	0
194	20250310	152400	130550336	1932	1932	1932	1932	0
195	20250310	152300	130550336	1932	1932	1932	1932	0
196	20250310	152200	130550336	1932	1932	1932	1932	0
197	20250310	152100	130550336	1932	1932	1932	1932	0
198	20250310	152000	130550336	1932	1932	1932	1932	0
199	20250310	151900	130550336	1932	1932	1932	1932	52
200	20250310	151800	130449872	1932	1927	1932	1927	22
201	20250310	151700	130407378	1923	1923	1923	1923	0
202	20250310	151600	130407378	1923	1931	1931	1923	3191
203	20250310	151500	124266199	1930	1931	1931	1930	2
204	20250310	151400	124262338	1933	1933	1933	1933	0
205	20250310	151300	124262338	1933	1933	1933	1933	10
206	20250310	151200	124243008	1933	1933	1933	1933	0
207	20250310	151100	124243008	1933	1933	1933	1933	0
208	20250310	151000	124243008	1933	1933	1933	1933	1
209	20250310	150900	124241075	1934	1934	1934	1934	0
210	20250310	150800	124241075	1934	1934	1934	1934	0
211	20250310	150700	124241075	1934	1933	1934	1933	84
212	20250310	150600	124078681	1934	1934	1934	1934	1
213	20250310	150500	124076747	1926	1925	1926	1925	449
214	20250310	150400	123211974	1925	1926	1926	1925	612
215	20250310	150300	122033564	1927	1932	1932	1927	1661
216	20250310	150200	118830200	1933	1935	1935	1933	3
217	20250310	150100	118824397	1933	1935	1935	1933	101
218	20250310	150000	118628964	1940	1940	1940	1940	0
219	20250310	145900	118628964	1940	1940	1940	1940	0
220	20250310	145800	118628964	1940	1940	1940	1940	140
221	20250310	145700	118357364	1940	1940	1940	1940	1
222	20250310	145600	118355424	1940	1940	1940	1940	0
223	20250310	145500	118355424	1940	1940	1940	1940	0
224	20250310	145400	118355424	1940	1940	1940	1940	0
225	20250310	145300	118355424	1940	1940	1940	1940	0
226	20250310	145200	118355424	1940	1940	1940	1940	1
227	20250310	145100	118353484	1941	1941	1941	1941	0
228	20250310	145000	118353484	1941	1941	1941	1941	0
229	20250310	144900	118353484	1941	1941	1941	1941	0
230	20250310	144800	118353484	1941	1941	1941	1941	0
231	20250310	144700	118353484	1941	1941	1941	1941	0
232	20250310	144600	118353484	1941	1940	1941	1940	525
233	20250310	144500	117334982	1947	1947	1947	1947	3
234	20250310	144400	117329141	1948	1948	1948	1948	0
235	20250310	144300	117329141	1948	1948	1948	1948	0
236	20250310	144200	117329141	1948	1948	1948	1948	1250
237	20250310	144100	114894141	1948	1948	1948	1948	1
238	20250310	144000	114892193	1929	1929	1929	1929	3
239	20250310	143900	114886406	1950	1950	1950	1950	0
240	20250310	143800	114886406	1950	1930	1950	1929	79
241	20250310	143700	114733573	1955	1955	1955	1955	0
242	20250310	143600	114733573	1955	1955	1955	1955	0
243	20250310	143500	114733573	1955	1955	1955	1955	0
244	20250310	143400	114733573	1955	1955	1955	1955	0
245	20250310	143300	114733573	1955	1955	1955	1955	0
246	20250310	143200	114733573	1955	1955	1955	1955	0
247	20250310	143100	114733573	1955	1955	1955	1955	0
248	20250310	143000	114733573	1955	1955	1955	1955	0
249	20250310	142900	114733573	1955	1955	1955	1955	0
250	20250310	142800	114733573	1955	1955	1955	1955	0
251	20250310	142700	114733573	1955	1955	1955	1955	0
252	20250310	142600	114733573	1955	1930	1955	1930	1000
253	20250310	142500	112786402	1922	1922	1922	1922	1000
254	20250310	142400	110864402	1923	1927	1927	1923	3000
255	20250310	142300	105094762	1927	1927	1927	1927	218
256	20250310	142200	104674676	1923	1923	1923	1923	0
257	20250310	142100	104674676	1923	1924	1924	1923	1000
258	20250310	142000	102751666	1923	1929	1929	1923	8000
259	20250310	141900	87352111	1929	1929	1929	1929	0
260	20250310	141800	87352111	1929	1929	1929	1929	0
261	20250310	141700	87352111	1929	1935	1935	1929	1000
262	20250310	141600	85422962	1930	1930	1930	1930	0
263	20250310	141500	85422962	1930	1937	1937	1930	2500
264	20250310	141400	80593110	1937	1937	1937	1937	0
265	20250310	141300	80593110	1937	1937	1937	1937	1
266	20250310	141200	80591173	1941	1941	1941	1941	0
267	20250310	141100	80591173	1941	1941	1941	1941	0
268	20250310	141000	80591173	1941	1941	1941	1941	1
269	20250310	140900	80589232	1941	1941	1941	1941	0
270	20250310	140800	80589232	1941	1941	1941	1941	1
271	20250310	140700	80587291	1934	1934	1934	1934	2
272	20250310	140600	80583423	1934	1934	1934	1934	0
273	20250310	140500	80583423	1934	1934	1934	1934	2
274	20250310	140400	80579555	1932	1932	1932	1932	0
275	20250310	140300	80579555	1932	1932	1932	1932	0
276	20250310	140200	80579555	1932	1932	1932	1932	0
277	20250310	140100	80579555	1932	1932	1932	1932	0
278	20250310	140000	80579555	1932	1932	1932	1932	0
279	20250310	135900	80579555	1932	1934	1934	1932	500
280	20250310	135800	79613183	1954	1954	1954	1954	0
281	20250310	135700	79613183	1954	1954	1954	1954	0
282	20250310	135600	79613183	1954	1954	1954	1954	0
283	20250310	135500	79613183	1954	1954	1954	1954	0
284	20250310	135400	79613183	1954	1954	1954	1954	0
285	20250310	135300	79613183	1954	1954	1954	1954	0
286	20250310	135200	79613183	1954	1954	1954	1954	0
287	20250310	135100	79613183	1954	1951	1954	1951	70
288	20250310	135000	79476509	1932	1932	1932	1932	0
289	20250310	134900	79476509	1932	1939	1939	1930	7212
290	20250310	134800	65536600	1938	1946	1946	1938	4000
291	20250310	134700	57776516	1944	1944	1944	1944	0
292	20250310	134600	57776516	1944	1944	1944	1944	0
293	20250310	134500	57776516	1944	1951	1951	1944	521
294	20250310	134400	56762145	1955	1955	1955	1955	0
295	20250310	134300	56762145	1955	1955	1955	1955	0
296	20250310	134200	56762145	1955	1955	1955	1955	0
297	20250310	134100	56762145	1955	1955	1955	1955	20
298	20250310	134000	56723045	1954	1956	1956	1954	1650
299	20250310	133900	53497503	1956	1956	1956	1956	0
300	20250310	133800	53497503	1956	1956	1956	1956	0
301	20250310	133700	53497503	1956	1956	1956	1956	0
302	20250310	133600	53497503	1956	1956	1956	1956	0
303	20250310	133500	53497503	1956	1956	1956	1956	0
304	20250310	133400	53497503	1956	1956	1956	1956	5
305	20250310	133300	53487723	1956	1956	1957	1956	52
306	20250310	133200	53385961	1957	1957	1957	1957	0
307	20250310	133100	53385961	1957	1957	1957	1957	0
308	20250310	133000	53385961	1957	1957	1957	1957	0
309	20250310	132900	53385961	1957	1957	1957	1957	0
310	20250310	132800	53385961	1957	1957	1957	1957	0
311	20250310	132700	53385961	1957	1957	1957	1957	0
312	20250310	132600	53385961	1957	1957	1957	1957	0
313	20250310	132500	53385961	1957	1957	1957	1957	8
314	20250310	132400	53370305	1956	1956	1956	1956	2
315	20250310	132300	53366393	1957	1957	1957	1957	0
316	20250310	132200	53366393	1957	1957	1957	1957	5
317	20250310	132100	53356608	1957	1957	1957	1957	10
318	20250310	132000	53337038	1957	1957	1957	1957	511
319	20250310	131900	52337011	1957	1957	1957	1957	0
320	20250310	131800	52337011	1957	1957	1957	1957	0
321	20250310	131700	52337011	1957	1957	1957	1957	0
322	20250310	131600	52337011	1957	1957	1957	1957	0
323	20250310	131500	52337011	1957	1957	1957	1957	0
324	20250310	131400	52337011	1957	1957	1957	1957	1
325	20250310	131300	52335054	1957	1957	1957	1957	0
326	20250310	131200	52335054	1957	1957	1957	1957	10
327	20250310	131100	52315484	1955	1955	1955	1955	0
328	20250310	131000	52315484	1955	1955	1955	1955	500
329	20250310	130900	51337984	1957	1957	1957	1957	0
330	20250310	130800	51337984	1957	1957	1957	1957	0
331	20250310	130700	51337984	1957	1957	1957	1957	0
332	20250310	130600	51337984	1957	1957	1957	1957	10
333	20250310	130500	51318414	1955	1955	1955	1955	0
334	20250310	130400	51318414	1955	1955	1955	1955	0
335	20250310	130300	51318414	1955	1955	1955	1955	0
336	20250310	130200	51318414	1955	1955	1955	1955	0
337	20250310	130100	51318414	1955	1955	1955	1955	106
338	20250310	130000	51111184	1955	1955	1955	1955	0
339	20250310	125900	51111184	1955	1955	1955	1955	0
340	20250310	125800	51111184	1955	1955	1955	1955	0
341	20250310	125700	51111184	1955	1955	1955	1955	0
342	20250310	125600	51111184	1955	1955	1955	1955	0
343	20250310	125500	51111184	1955	1955	1955	1955	20
344	20250310	125400	51072084	1955	1955	1955	1955	0
345	20250310	125300	51072084	1955	1955	1955	1955	0
346	20250310	125200	51072084	1955	1955	1955	1955	300
347	20250310	125100	50485584	1957	1957	1957	1957	0
348	20250310	125000	50485584	1957	1957	1957	1957	15
349	20250310	124900	50456229	1958	1958	1958	1958	0
350	20250310	124800	50456229	1958	1958	1958	1958	0
351	20250310	124700	50456229	1958	1958	1958	1958	0
352	20250310	124600	50456229	1958	1958	1958	1958	0
353	20250310	124500	50456229	1958	1958	1958	1958	0
354	20250310	124400	50456229	1958	1958	1958	1958	0
355	20250310	124300	50456229	1958	1958	1958	1958	0
356	20250310	124200	50456229	1958	1957	1958	1957	103
357	20250310	124100	50254655	1957	1957	1957	1957	0
358	20250310	124000	50254655	1957	1957	1957	1957	0
359	20250310	123900	50254655	1957	1957	1957	1957	0
360	20250310	123800	50254655	1957	1957	1957	1957	0
361	20250310	123700	50254655	1957	1957	1957	1957	0
362	20250310	123600	50254655	1957	1957	1957	1957	0
363	20250310	123500	50254655	1957	1957	1957	1957	0
364	20250310	123400	50254655	1957	1957	1957	1957	0
365	20250310	123300	50254655	1957	1957	1957	1957	0
366	20250310	123200	50254655	1957	1957	1957	1957	0
367	20250310	123100	50254655	1957	1957	1957	1957	0
368	20250310	123000	50254655	1957	1957	1957	1957	0
369	20250310	122900	50254655	1957	1957	1957	1957	0
370	20250310	122800	50254655	1957	1957	1957	1957	0
371	20250310	122700	50254655	1957	1957	1957	1957	48
372	20250310	122600	50160719	1957	1957	1957	1957	0
373	20250310	122500	50160719	1957	1957	1957	1957	0
374	20250310	122400	50160719	1957	1957	1957	1957	0
375	20250310	122300	50160719	1957	1957	1957	1957	0
376	20250310	122200	50160719	1957	1957	1957	1957	0
377	20250310	122100	50160719	1957	1957	1957	1957	0
378	20250310	122000	50160719	1957	1957	1957	1957	6
379	20250310	121900	50148977	1957	1957	1957	1957	0
380	20250310	121800	50148977	1957	1957	1957	1957	0
381	20250310	121700	50148977	1957	1957	1957	1957	0
382	20250310	121600	50148977	1957	1957	1957	1957	0
383	20250310	121500	50148977	1957	1957	1957	1957	0
384	20250310	121400	50148977	1957	1957	1957	1957	395
385	20250310	121300	49375962	1958	1958	1958	1958	446
386	20250310	121200	48502694	1957	1957	1957	1957	62
387	20250310	121100	48381360	1957	1957	1957	1957	0
388	20250310	121000	48381360	1957	1957	1957	1957	0
389	20250310	120900	48381360	1957	1957	1957	1957	1503
390	20250310	120800	45439989	1957	1957	1957	1957	0
391	20250310	120700	45439989	1957	1957	1957	1957	0
392	20250310	120600	45439989	1957	1957	1957	1957	0
393	20250310	120500	45439989	1957	1957	1957	1957	0
394	20250310	120400	45439989	1957	1957	1957	1957	0
395	20250310	120300	45439989	1957	1957	1957	1957	106
396	20250310	120200	45232547	1957	1957	1957	1957	0
397	20250310	120100	45232547	1957	1957	1957	1957	0
398	20250310	120000	45232547	1957	1957	1957	1957	0
399	20250310	115900	45232547	1957	1957	1957	1957	34
400	20250310	115800	45166009	1958	1958	1958	1958	11
401	20250310	115700	45144471	1957	1957	1957	1957	60
402	20250310	115600	45027051	1958	1958	1958	1958	10
403	20250310	115500	45007471	1958	1958	1958	1958	19
404	20250310	115400	44970269	1958	1958	1958	1958	4
405	20250310	115300	44962437	1958	1958	1958	1958	7
406	20250310	115200	44948731	1958	1958	1958	1958	0
407	20250310	115100	44948731	1958	1958	1958	1958	0
408	20250310	115000	44948731	1958	1958	1958	1958	0
409	20250310	114900	44948731	1958	1958	1958	1958	0
410	20250310	114800	44948731	1958	1958	1958	1958	0
411	20250310	114700	44948731	1958	1958	1958	1958	3
412	20250310	114600	44942857	1959	1959	1959	1959	0
413	20250310	114500	44942857	1959	1959	1959	1959	0
414	20250310	114400	44942857	1959	1959	1959	1959	0
415	20250310	114300	44942857	1959	1959	1959	1959	0
416	20250310	114200	44942857	1959	1959	1959	1959	0
417	20250310	114100	44942857	1959	1959	1959	1959	5
418	20250310	114000	44933062	1957	1957	1957	1957	50
419	20250310	113900	44835212	1957	1957	1957	1957	0
420	20250310	113800	44835212	1957	1956	1957	1956	325
421	20250310	113700	44199505	1956	1956	1956	1956	0
422	20250310	113600	44199505	1956	1956	1956	1956	0
423	20250310	113500	44199505	1956	1956	1956	1956	0
424	20250310	113400	44199505	1956	1956	1956	1956	0
425	20250310	113300	44199505	1956	1956	1956	1956	0
426	20250310	113200	44199505	1956	1956	1956	1956	0
427	20250310	113100	44199505	1956	1956	1956	1956	12
428	20250310	113000	44176033	1956	1956	1956	1956	0
429	20250310	112900	44176033	1956	1956	1956	1956	0
430	20250310	112800	44176033	1956	1956	1956	1956	1
431	20250310	112700	44174077	1948	1948	1948	1948	0
432	20250310	112600	44174077	1948	1948	1948	1948	0
433	20250310	112500	44174077	1948	1948	1948	1948	0
434	20250310	112400	44174077	1948	1948	1948	1948	500
435	20250310	112300	43200077	1951	1951	1951	1951	0
436	20250310	112200	43200077	1951	1951	1951	1951	0
437	20250310	112100	43200077	1951	1951	1951	1951	0
438	20250310	112000	43200077	1951	1951	1951	1951	0
439	20250310	111900	43200077	1951	1950	1951	1950	620
440	20250310	111800	41990927	1951	1951	1951	1951	0
441	20250310	111700	41990927	1951	1951	1951	1951	530
442	20250310	111600	40956897	1956	1956	1956	1956	9
443	20250310	111500	40939293	1955	1955	1955	1955	0
444	20250310	111400	40939293	1955	1955	1955	1955	0
445	20250310	111300	40939293	1955	1955	1955	1955	0
446	20250310	111200	40939293	1955	1955	1955	1955	0
447	20250310	111100	40939293	1955	1955	1955	1955	0
448	20250310	111000	40939293	1955	1955	1955	1955	0
449	20250310	110900	40939293	1955	1955	1955	1955	74
450	20250310	110800	40794623	1955	1955	1955	1955	0
451	20250310	110700	40794623	1955	1955	1955	1955	0
452	20250310	110600	40794623	1955	1955	1955	1955	0
453	20250310	110500	40794623	1955	1955	1955	1955	0
454	20250310	110400	40794623	1955	1955	1955	1955	2
455	20250310	110300	40790713	1955	1955	1955	1955	0
456	20250310	110200	40790713	1955	1955	1955	1955	200
457	20250310	110100	40399713	1955	1955	1955	1955	50
458	20250310	110000	40301963	1955	1955	1955	1955	0
459	20250310	105900	40301963	1955	1955	1955	1955	0
460	20250310	105800	40301963	1955	1955	1955	1955	100
461	20250310	105700	40106463	1955	1955	1955	1955	0
462	20250310	105600	40106463	1955	1955	1955	1955	0
463	20250310	105500	40106463	1955	1955	1955	1955	1
464	20250310	105400	40104508	1955	1955	1955	1955	0
465	20250310	105300	40104508	1955	1955	1955	1955	407
466	20250310	105200	39308823	1955	1955	1955	1955	4
467	20250310	105100	39301003	1955	1955	1955	1955	0
468	20250310	105000	39301003	1955	1955	1955	1955	63
469	20250310	104900	39177838	1955	1955	1955	1955	0
470	20250310	104800	39177838	1955	1955	1955	1955	0
471	20250310	104700	39177838	1955	1955	1955	1955	0
472	20250310	104600	39177838	1955	1955	1955	1955	1
473	20250310	104500	39175883	1938	1938	1938	1938	0
474	20250310	104400	39175883	1938	1938	1938	1938	0
475	20250310	104300	39175883	1938	1938	1938	1938	0
476	20250310	104200	39175883	1938	1938	1938	1938	0
477	20250310	104100	39175883	1938	1938	1938	1938	0
478	20250310	104000	39175883	1938	1938	1938	1938	0
479	20250310	103900	39175883	1938	1938	1938	1938	0
480	20250310	103800	39175883	1938	1938	1938	1938	0
481	20250310	103700	39175883	1938	1938	1938	1938	0
482	20250310	103600	39175883	1938	1938	1938	1938	67
483	20250310	103500	39046037	1940	1945	1945	1940	412
484	20250310	103400	38245737	1945	1955	1955	1945	1103
485	20250310	103300	36099837	1960	1960	1960	1960	0
486	20250310	103200	36099837	1960	1960	1960	1960	0
487	20250310	103100	36099837	1960	1960	1960	1960	0
488	20250310	103000	36099837	1960	1960	1960	1960	0
489	20250310	102900	36099837	1960	1960	1960	1960	0
490	20250310	102800	36099837	1960	1960	1960	1960	0
491	20250310	102700	36099837	1960	1960	1960	1960	0
492	20250310	102600	36099837	1960	1960	1960	1960	0
493	20250310	102500	36099837	1960	1960	1960	1960	0
494	20250310	102400	36099837	1960	1960	1960	1960	0
495	20250310	102300	36099837	1960	1960	1960	1960	0
496	20250310	102200	36099837	1960	1960	1960	1960	1
497	20250310	102100	36097877	1960	1960	1960	1960	0
498	20250310	102000	36097877	1960	1960	1960	1960	1025
499	20250310	101900	34088877	1960	1960	1960	1960	0
500	20250310	101800	34088877	1960	1960	1960	1960	0
501	20250310	101700	34088877	1960	1960	1960	1960	5
502	20250310	101600	34079077	1960	1947	1960	1947	2
503	20250310	101500	34075170	1960	1960	1960	1960	0
504	20250310	101400	34075170	1960	1960	1960	1960	0
505	20250310	101300	34075170	1960	1960	1960	1960	47
506	20250310	101200	33983050	1960	1960	1960	1960	0
507	20250310	101100	33983050	1960	1960	1960	1960	0
508	20250310	101000	33983050	1960	1960	1960	1960	50
509	20250310	100900	33885050	1960	1960	1960	1960	4
510	20250310	100800	33877210	1960	1960	1960	1960	17
511	20250310	100700	33843890	1964	1964	1964	1964	1
512	20250310	100600	33841926	1966	1966	1966	1966	0
513	20250310	100500	33841926	1966	1966	1966	1966	0
514	20250310	100400	33841926	1966	1966	1966	1966	0
515	20250310	100300	33841926	1966	1966	1966	1966	0
516	20250310	100200	33841926	1966	1966	1966	1966	0
517	20250310	100100	33841926	1966	1966	1966	1966	0
518	20250310	100000	33841926	1966	1966	1966	1966	0
519	20250310	095900	33841926	1966	1966	1966	1966	47
520	20250310	095800	33749524	1968	1968	1968	1968	0
521	20250310	095700	33749524	1968	1968	1968	1968	0
522	20250310	095600	33749524	1968	1968	1968	1968	0
523	20250310	095500	33749524	1968	1967	1968	1967	300
524	20250310	095400	33159321	1967	1967	1967	1967	10
525	20250310	095300	33139651	1966	1966	1966	1966	1000
526	20250310	095200	31173651	1966	1965	1966	1965	24
527	20250310	095100	31126487	1965	1965	1965	1965	51
528	20250310	095000	31026272	1965	1950	1965	1950	207
529	20250310	094900	30620336	1950	1950	1950	1950	0
530	20250310	094800	30620336	1950	1950	1950	1950	502
531	20250310	094700	29641436	1957	1957	1957	1957	2
532	20250310	094600	29637522	1957	1957	1957	1957	5
533	20250310	094500	29627737	1957	1957	1957	1957	0
534	20250310	094400	29627737	1957	1957	1957	1957	5
535	20250310	094300	29617952	1947	1947	1947	1947	200
536	20250310	094200	29228552	1947	1947	1947	1947	0
537	20250310	094100	29228552	1947	1947	1947	1947	0
538	20250310	094000	29228552	1947	1947	1947	1947	101
539	20250310	093900	29031905	1947	1947	1947	1947	51
540	20250310	093800	28932608	1947	1952	1952	1947	5
541	20250310	093700	28922866	1952	1952	1952	1952	11
542	20250310	093600	28901394	1948	1948	1948	1947	1595
543	20250310	093500	25794429	1948	1948	1948	1948	0
544	20250310	093400	25794429	1948	1948	1948	1948	20
545	20250310	093300	25755469	1945	1943	1945	1943	161
546	20250310	093200	25442539	1931	1942	1942	1931	474
547	20250310	093100	24526200	1931	1932	1932	1931	127
548	20250310	093000	24280944	1930	1930	1930	1930	0
549	20250310	092900	24280944	1930	1937	1937	1930	6631
550	20250310	092800	11448383	1945	1945	1945	1945	1
551	20250310	092700	11446438	1936	1937	1937	1936	110
552	20250310	092600	11233466	1945	1945	1945	1945	3
553	20250310	092500	11227631	1946	1946	1946	1946	0
554	20250310	092400	11227631	1946	1946	1946	1946	5
555	20250310	092300	11217901	1949	1945	1949	1945	50
556	20250310	092200	11120595	1945	1945	1945	1945	0
557	20250310	092100	11120595	1945	1940	1945	1940	258
558	20250310	092000	10620070	1940	1941	1941	1940	276
559	20250310	091900	10084620	1945	1945	1945	1945	0
560	20250310	091800	10084620	1945	1945	1945	1945	98
561	20250310	091700	9894010	1945	1932	1945	1932	101
562	20250310	091600	9698865	1932	1932	1932	1932	54
563	20250310	091500	9594537	1932	1932	1932	1932	0
564	20250310	091400	9594537	1932	1932	1932	1932	0
565	20250310	091300	9594537	1932	1944	1944	1932	111
566	20250310	091200	9378885	1944	1944	1944	1944	199
567	20250310	091100	8992029	1944	1944	1944	1944	1
568	20250310	091000	8990085	1932	1949	1949	1932	59
569	20250310	090900	8876032	1940	1938	1940	1938	800
570	20250310	090800	7325032	1942	1941	1942	1941	408
571	20250310	090700	6532717	1941	1951	1951	1941	140
572	20250310	090600	6260577	1952	1952	1952	1952	50
573	20250310	090500	6162977	1952	1928	1952	1928	201
574	20250310	090400	5775425	1928	1954	1954	1928	1296
575	20250310	090300	3276659	1957	1928	1957	1928	28
576	20250310	090200	3222646	1927	1927	1927	1927	6
577	20250310	090100	3211084	1925	1960	1960	1925	1155
578	20250310	090000	966504	1984	1930	1984	1930	500