KissMeData/050860/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	193200	72846909	1938	1938	1938	1938	2072
3	20250325	193100	72846909	1938	1938	1938	1938	0
4	20250325	193000	72846909	1938	1938	1938	1938	0
5	20250325	192900	72846909	1938	1938	1938	1938	0
6	20250325	192800	72846909	1938	1938	1938	1938	0
7	20250325	192700	72846909	1938	1938	1938	1938	0
8	20250325	192600	72846909	1938	1938	1938	1938	0
9	20250325	192500	72846909	1938	1938	1938	1938	0
10	20250325	192400	72846909	1938	1938	1938	1938	0
11	20250325	192300	72846909	1938	1938	1938	1938	0
12	20250325	192200	72846909	1938	1938	1938	1938	0
13	20250325	192100	72846909	1938	1938	1938	1938	0
14	20250325	192000	72846909	1938	1938	1938	1938	0
15	20250325	191900	72846909	1938	1938	1938	1938	0
16	20250325	191800	72846909	1938	1938	1938	1938	0
17	20250325	191700	72846909	1938	1938	1938	1938	0
18	20250325	191600	72846909	1938	1938	1938	1938	0
19	20250325	191500	72846909	1938	1938	1938	1938	0
20	20250325	191400	72846909	1938	1938	1938	1938	0
21	20250325	191300	72846909	1938	1938	1938	1938	0
22	20250325	191200	72846909	1938	1938	1938	1938	0
23	20250325	191100	72846909	1938	1938	1938	1938	0
24	20250325	191000	72846909	1938	1938	1938	1938	0
25	20250325	190900	72846909	1938	1938	1938	1938	0
26	20250325	190800	72846909	1938	1938	1938	1938	0
27	20250325	190700	72846909	1938	1938	1938	1938	0
28	20250325	190600	72846909	1938	1938	1938	1938	0
29	20250325	190500	72846909	1938	1938	1938	1938	0
30	20250325	190400	72846909	1938	1938	1938	1938	0
31	20250325	190300	72846909	1938	1938	1938	1938	0
32	20250325	190200	72846909	1938	1938	1938	1938	2072
33	20250325	190100	72846909	1938	1938	1938	1938	0
34	20250325	190000	72846909	1938	1938	1938	1938	0
35	20250325	185900	72846909	1938	1938	1938	1938	0
36	20250325	185800	72846909	1938	1938	1938	1938	0
37	20250325	185700	72846909	1938	1938	1938	1938	0
38	20250325	185600	72846909	1938	1938	1938	1938	0
39	20250325	185500	72846909	1938	1938	1938	1938	0
40	20250325	185400	72846909	1938	1938	1938	1938	0
41	20250325	185300	72846909	1938	1938	1938	1938	0
42	20250325	185200	72846909	1938	1938	1938	1938	0
43	20250325	185100	72846909	1938	1938	1938	1938	0
44	20250325	185000	72846909	1938	1938	1938	1938	0
45	20250325	184900	72846909	1938	1938	1938	1938	0
46	20250325	184800	72846909	1938	1938	1938	1938	0
47	20250325	184700	72846909	1938	1938	1938	1938	0
48	20250325	184600	72846909	1938	1938	1938	1938	0
49	20250325	184500	72846909	1938	1938	1938	1938	0
50	20250325	184400	72846909	1938	1938	1938	1938	0
51	20250325	184300	72846909	1938	1938	1938	1938	0
52	20250325	184200	72846909	1938	1938	1938	1938	0
53	20250325	184100	72846909	1938	1938	1938	1938	0
54	20250325	184000	72846909	1938	1938	1938	1938	0
55	20250325	183900	72846909	1938	1938	1938	1938	0
56	20250325	183800	72846909	1938	1938	1938	1938	0
57	20250325	183700	72846909	1938	1938	1938	1938	0
58	20250325	183600	72846909	1938	1938	1938	1938	0
59	20250325	183500	72846909	1938	1938	1938	1938	0
60	20250325	183400	72846909	1938	1938	1938	1938	0
61	20250325	183300	72846909	1938	1938	1938	1938	0
62	20250325	183200	72846909	1938	1938	1938	1938	2072
63	20250325	183100	72846909	1938	1938	1938	1938	0
64	20250325	183000	72846909	1938	1938	1938	1938	0
65	20250325	182900	72846909	1938	1938	1938	1938	0
66	20250325	182800	72846909	1938	1938	1938	1938	0
67	20250325	182700	72846909	1938	1938	1938	1938	0
68	20250325	182600	72846909	1938	1938	1938	1938	0
69	20250325	182500	72846909	1938	1938	1938	1938	0
70	20250325	182400	72846909	1938	1938	1938	1938	0
71	20250325	182300	72846909	1938	1938	1938	1938	0
72	20250325	182200	72846909	1938	1938	1938	1938	0
73	20250325	182100	72846909	1938	1938	1938	1938	0
74	20250325	182000	72846909	1938	1938	1938	1938	0
75	20250325	181900	72846909	1938	1938	1938	1938	0
76	20250325	181800	72846909	1938	1938	1938	1938	0
77	20250325	181700	72846909	1938	1938	1938	1938	0
78	20250325	181600	72846909	1938	1938	1938	1938	0
79	20250325	181500	72846909	1938	1938	1938	1938	0
80	20250325	181400	72846909	1938	1938	1938	1938	0
81	20250325	181300	72846909	1938	1938	1938	1938	0
82	20250325	181200	72846909	1938	1938	1938	1938	0
83	20250325	181100	72846909	1938	1938	1938	1938	0
84	20250325	181000	72846909	1938	1938	1938	1938	0
85	20250325	180900	72846909	1938	1938	1938	1938	0
86	20250325	180800	72846909	1938	1938	1938	1938	0
87	20250325	180700	72846909	1938	1938	1938	1938	0
88	20250325	180600	72846909	1938	1938	1938	1938	0
89	20250325	180500	72846909	1938	1938	1938	1938	0
90	20250325	180400	72846909	1938	1938	1938	1938	0
91	20250325	180300	72846909	1938	1938	1938	1938	0
92	20250325	180200	72846909	1938	1938	1938	1938	2072
93	20250325	180100	72846909	1938	1938	1938	1938	0
94	20250325	180000	72846909	1938	1938	1938	1938	0
95	20250325	175900	72846909	1938	1938	1938	1938	0
96	20250325	175800	72846909	1938	1938	1938	1938	0
97	20250325	175700	72846909	1938	1938	1938	1938	0
98	20250325	175600	72846909	1938	1938	1938	1938	0
99	20250325	175500	72846909	1938	1938	1938	1938	0
100	20250325	175400	72846909	1938	1938	1938	1938	0
101	20250325	175300	72846909	1938	1938	1938	1938	0
102	20250325	175200	72846909	1938	1938	1938	1938	0
103	20250325	175100	72846909	1938	1938	1938	1938	0
104	20250325	175000	72846909	1938	1938	1938	1938	0
105	20250325	174900	72846909	1938	1938	1938	1938	0
106	20250325	174800	72846909	1938	1938	1938	1938	0
107	20250325	174700	72846909	1938	1938	1938	1938	0
108	20250325	174600	72846909	1938	1938	1938	1938	0
109	20250325	174500	72846909	1938	1938	1938	1938	0
110	20250325	174400	72846909	1938	1938	1938	1938	0
111	20250325	174300	72846909	1938	1938	1938	1938	0
112	20250325	174200	72846909	1938	1938	1938	1938	0
113	20250325	174100	72846909	1938	1938	1938	1938	0
114	20250325	174000	72846909	1938	1938	1938	1938	0
115	20250325	173900	72846909	1938	1938	1938	1938	0
116	20250325	173800	72846909	1938	1938	1938	1938	0
117	20250325	173700	72846909	1938	1938	1938	1938	0
118	20250325	173600	72846909	1938	1938	1938	1938	0
119	20250325	173500	72846909	1938	1938	1938	1938	0
120	20250325	173400	72846909	1938	1938	1938	1938	0
121	20250325	173300	72846909	1938	1938	1938	1938	0
122	20250325	173200	72846909	1938	1938	1938	1938	2072
123	20250325	173100	72846909	1938	1938	1938	1938	0
124	20250325	173000	72846909	1938	1938	1938	1938	0
125	20250325	172900	72846909	1938	1938	1938	1938	0
126	20250325	172800	72846909	1938	1938	1938	1938	0
127	20250325	172700	72846909	1938	1938	1938	1938	0
128	20250325	172600	72846909	1938	1938	1938	1938	0
129	20250325	172500	72846909	1938	1938	1938	1938	0
130	20250325	172400	72846909	1938	1938	1938	1938	0
131	20250325	172300	72846909	1938	1938	1938	1938	0
132	20250325	172200	72846909	1938	1938	1938	1938	0
133	20250325	172100	72846909	1938	1938	1938	1938	0
134	20250325	172000	72846909	1938	1938	1938	1938	0
135	20250325	171900	72846909	1938	1938	1938	1938	0
136	20250325	171800	72846909	1938	1938	1938	1938	0
137	20250325	171700	72846909	1938	1938	1938	1938	0
138	20250325	171600	72846909	1938	1938	1938	1938	0
139	20250325	171500	72846909	1938	1938	1938	1938	0
140	20250325	171400	72846909	1938	1938	1938	1938	0
141	20250325	171300	72846909	1938	1938	1938	1938	0
142	20250325	171200	72846909	1938	1938	1938	1938	0
143	20250325	171100	72846909	1938	1938	1938	1938	0
144	20250325	171000	72846909	1938	1938	1938	1938	0
145	20250325	170900	72846909	1938	1938	1938	1938	0
146	20250325	170800	72846909	1938	1938	1938	1938	0
147	20250325	170700	72846909	1938	1938	1938	1938	0
148	20250325	170600	72846909	1938	1938	1938	1938	0
149	20250325	170500	72846909	1938	1938	1938	1938	0
150	20250325	170400	72846909	1938	1938	1938	1938	0
151	20250325	170300	72846909	1938	1938	1938	1938	0
152	20250325	170200	72846909	1938	1938	1938	1938	2072
153	20250325	170100	72846909	1938	1938	1938	1938	0
154	20250325	170000	72846909	1938	1938	1938	1938	0
155	20250325	165900	72846909	1938	1938	1938	1938	0
156	20250325	165800	72846909	1938	1938	1938	1938	0
157	20250325	165700	72846909	1938	1938	1938	1938	0
158	20250325	165600	72846909	1938	1938	1938	1938	0
159	20250325	165500	72846909	1938	1938	1938	1938	0
160	20250325	165400	72846909	1938	1938	1938	1938	0
161	20250325	165300	72846909	1938	1938	1938	1938	0
162	20250325	165200	72846909	1938	1938	1938	1938	0
163	20250325	165100	72846909	1938	1938	1938	1938	0
164	20250325	165000	72846909	1938	1938	1938	1938	0
165	20250325	164900	72846909	1938	1938	1938	1938	0
166	20250325	164800	72846909	1938	1938	1938	1938	0
167	20250325	164700	72846909	1938	1938	1938	1938	0
168	20250325	164600	72846909	1938	1938	1938	1938	0
169	20250325	164500	72846909	1938	1938	1938	1938	0
170	20250325	164400	72846909	1938	1938	1938	1938	0
171	20250325	164300	72846909	1938	1938	1938	1938	0
172	20250325	164200	72846909	1938	1938	1938	1938	0
173	20250325	164100	72846909	1938	1938	1938	1938	0
174	20250325	164000	72846909	1938	1938	1938	1938	0
175	20250325	163900	72846909	1938	1938	1938	1938	0
176	20250325	163800	72846909	1938	1938	1938	1938	0
177	20250325	163700	72846909	1938	1938	1938	1938	0
178	20250325	163600	72846909	1938	1938	1938	1938	0
179	20250325	163500	72846909	1938	1938	1938	1938	0
180	20250325	163400	72846909	1938	1938	1938	1938	0
181	20250325	163300	72846909	1938	1938	1938	1938	0
182	20250325	163200	72846909	1938	1938	1938	1938	2072
183	20250325	163100	72846909	1938	1938	1938	1938	0
184	20250325	163000	72846909	1938	1938	1938	1938	0
185	20250325	162900	72846909	1938	1938	1938	1938	0
186	20250325	162800	72846909	1938	1938	1938	1938	0
187	20250325	162700	72846909	1938	1938	1938	1938	0
188	20250325	162600	72846909	1938	1938	1938	1938	0
189	20250325	162500	72846909	1938	1938	1938	1938	0
190	20250325	162400	72846909	1938	1938	1938	1938	0
191	20250325	162300	72846909	1938	1938	1938	1938	0
192	20250325	162200	72846909	1938	1938	1938	1938	0
193	20250325	162100	72846909	1938	1938	1938	1938	0
194	20250325	162000	72846909	1938	1938	1938	1938	0
195	20250325	161900	72846909	1938	1938	1938	1938	0
196	20250325	161800	72846909	1938	1938	1938	1938	0
197	20250325	161700	72846909	1938	1938	1938	1938	0
198	20250325	161600	72846909	1938	1938	1938	1938	0
199	20250325	161500	72846909	1938	1938	1938	1938	0
200	20250325	161400	72846909	1938	1938	1938	1938	0
201	20250325	161300	72846909	1938	1938	1938	1938	0
202	20250325	161200	72846909	1938	1938	1938	1938	0
203	20250325	161100	72846909	1938	1938	1938	1938	0
204	20250325	161000	72846909	1938	1938	1938	1938	0
205	20250325	160900	72846909	1938	1938	1938	1938	0
206	20250325	160800	72846909	1938	1938	1938	1938	0
207	20250325	160700	72846909	1938	1938	1938	1938	0
208	20250325	160600	72846909	1938	1938	1938	1938	0
209	20250325	160500	72846909	1938	1938	1938	1938	0
210	20250325	160400	72846909	1938	1938	1938	1938	0
211	20250325	160300	72846909	1938	1938	1938	1938	0
212	20250325	160200	72846909	1938	1938	1938	1938	2072
213	20250325	160100	72846909	1938	1938	1938	1938	0
214	20250325	160000	72846909	1938	1938	1938	1938	0
215	20250325	155900	72846909	1938	1938	1938	1938	0
216	20250325	155800	72846909	1938	1938	1938	1938	0
217	20250325	155700	72846909	1938	1938	1938	1938	0
218	20250325	155600	72846909	1938	1938	1938	1938	0
219	20250325	155500	72846909	1938	1938	1938	1938	0
220	20250325	155400	72846909	1938	1938	1938	1938	0
221	20250325	155300	72846909	1938	1938	1938	1938	0
222	20250325	155200	72846909	1938	1938	1938	1938	0
223	20250325	155100	72846909	1938	1938	1938	1938	0
224	20250325	155000	72846909	1938	1938	1938	1938	0
225	20250325	154900	72846909	1938	1938	1938	1938	0
226	20250325	154800	72846909	1938	1938	1938	1938	0
227	20250325	154700	72846909	1938	1938	1938	1938	0
228	20250325	154600	72846909	1938	1938	1938	1938	0
229	20250325	154500	72846909	1938	1938	1938	1938	0
230	20250325	154400	72846909	1938	1938	1938	1938	0
231	20250325	154300	72846909	1938	1938	1938	1938	0
232	20250325	154200	72846909	1938	1938	1938	1938	0
233	20250325	154100	72846909	1938	1938	1938	1938	0
234	20250325	154000	72846909	1938	1938	1938	1938	0
235	20250325	153900	72846909	1938	1938	1938	1938	0
236	20250325	153800	72846909	1938	1938	1938	1938	0
237	20250325	153700	72846909	1938	1938	1938	1938	0
238	20250325	153600	72846909	1938	1938	1938	1938	0
239	20250325	153500	72846909	1938	1938	1938	1938	0
240	20250325	153400	72846909	1938	1938	1938	1938	0
241	20250325	153300	72846909	1938	1938	1938	1938	0
242	20250325	153200	72846909	1938	1938	1938	1938	2072
243	20250325	153100	72846909	1938	1938	1938	1938	0
244	20250325	153000	72846909	1938	1938	1938	1938	2072
245	20250325	152900	68831373	1944	1944	1944	1944	0
246	20250325	152800	68831373	1944	1944	1944	1944	0
247	20250325	152700	68831373	1944	1944	1944	1944	0
248	20250325	152600	68831373	1944	1944	1944	1944	0
249	20250325	152500	68831373	1944	1944	1944	1944	0
250	20250325	152400	68831373	1944	1944	1944	1944	0
251	20250325	152300	68831373	1944	1944	1944	1944	0
252	20250325	152200	68831373	1944	1944	1944	1944	0
253	20250325	152100	68831373	1944	1944	1944	1944	0
254	20250325	152000	68831373	1944	1944	1944	1944	0
255	20250325	151900	68831373	1944	1944	1944	1944	0
256	20250325	151800	68831373	1944	1944	1944	1944	0
257	20250325	151700	68831373	1944	1944	1944	1944	0
258	20250325	151600	68831373	1944	1944	1944	1944	0
259	20250325	151500	68831373	1944	1944	1944	1944	0
260	20250325	151400	68831373	1944	1944	1944	1944	0
261	20250325	151300	68831373	1944	1944	1944	1944	0
262	20250325	151200	68831373	1944	1944	1944	1944	6
263	20250325	151100	68819709	1944	1944	1944	1944	0
264	20250325	151000	68819709	1944	1944	1944	1944	0
265	20250325	150900	68819709	1944	1944	1944	1944	0
266	20250325	150800	68819709	1944	1944	1944	1944	0
267	20250325	150700	68819709	1944	1944	1944	1944	0
268	20250325	150600	68819709	1944	1944	1944	1944	0
269	20250325	150500	68819709	1944	1944	1944	1944	0
270	20250325	150400	68819709	1944	1944	1944	1944	0
271	20250325	150300	68819709	1944	1944	1944	1944	0
272	20250325	150200	68819709	1944	1944	1944	1944	0
273	20250325	150100	68819709	1944	1944	1944	1944	0
274	20250325	150000	68819709	1944	1944	1944	1944	41
275	20250325	145900	68740005	1945	1945	1945	1945	0
276	20250325	145800	68740005	1945	1945	1945	1945	0
277	20250325	145700	68740005	1945	1945	1945	1945	5
278	20250325	145600	68730280	1945	1945	1945	1945	0
279	20250325	145500	68730280	1945	1945	1945	1945	4
280	20250325	145400	68722500	1945	1945	1945	1945	0
281	20250325	145300	68722500	1945	1945	1945	1945	0
282	20250325	145200	68722500	1945	1945	1945	1945	0
283	20250325	145100	68722500	1945	1945	1945	1945	0
284	20250325	145000	68722500	1945	1945	1945	1945	0
285	20250325	144900	68722500	1945	1945	1945	1945	0
286	20250325	144800	68722500	1945	1945	1945	1945	0
287	20250325	144700	68722500	1945	1945	1945	1945	30
288	20250325	144600	68664150	1945	1945	1945	1945	0
289	20250325	144500	68664150	1945	1945	1945	1945	0
290	20250325	144400	68664150	1945	1945	1945	1945	308
291	20250325	144300	68065090	1945	1945	1945	1945	4
292	20250325	144200	68057310	1945	1945	1945	1945	0
293	20250325	144100	68057310	1945	1945	1945	1945	0
294	20250325	144000	68057310	1945	1945	1945	1945	0
295	20250325	143900	68057310	1945	1945	1945	1945	0
296	20250325	143800	68057310	1945	1945	1945	1945	0
297	20250325	143700	68057310	1945	1945	1945	1945	0
298	20250325	143600	68057310	1945	1945	1945	1945	0
299	20250325	143500	68057310	1945	1945	1945	1945	0
300	20250325	143400	68057310	1945	1945	1945	1945	0
301	20250325	143300	68057310	1945	1945	1945	1945	0
302	20250325	143200	68057310	1945	1945	1945	1945	0
303	20250325	143100	68057310	1945	1942	1945	1942	2
304	20250325	143000	68053423	1943	1945	1945	1943	1079
305	20250325	142900	65956922	1947	1947	1947	1947	0
306	20250325	142800	65956922	1947	1947	1947	1947	0
307	20250325	142700	65956922	1947	1947	1947	1947	1
308	20250325	142600	65954975	1946	1947	1947	1946	9
309	20250325	142500	65937457	1948	1948	1948	1948	0
310	20250325	142400	65937457	1948	1948	1948	1948	0
311	20250325	142300	65937457	1948	1948	1948	1948	0
312	20250325	142200	65937457	1948	1948	1948	1948	0
313	20250325	142100	65937457	1948	1948	1948	1948	100
314	20250325	142000	65742657	1948	1948	1948	1948	0
315	20250325	141900	65742657	1948	1948	1948	1948	0
316	20250325	141800	65742657	1948	1948	1948	1948	0
317	20250325	141700	65742657	1948	1948	1948	1948	0
318	20250325	141600	65742657	1948	1948	1948	1948	0
319	20250325	141500	65742657	1948	1948	1948	1948	0
320	20250325	141400	65742657	1948	1948	1948	1948	0
321	20250325	141300	65742657	1948	1948	1948	1948	0
322	20250325	141200	65742657	1948	1948	1948	1948	0
323	20250325	141100	65742657	1948	1948	1948	1948	0
324	20250325	141000	65742657	1948	1948	1948	1948	0
325	20250325	140900	65742657	1948	1944	1948	1944	53
326	20250325	140800	65639621	1942	1942	1942	1942	0
327	20250325	140700	65639621	1942	1942	1942	1942	0
328	20250325	140600	65639621	1942	1942	1942	1942	0
329	20250325	140500	65639621	1942	1942	1942	1942	0
330	20250325	140400	65639621	1942	1942	1942	1942	0
331	20250325	140300	65639621	1942	1942	1942	1942	0
332	20250325	140200	65639621	1942	1942	1942	1942	0
333	20250325	140100	65639621	1942	1942	1942	1942	0
334	20250325	140000	65639621	1942	1942	1942	1942	0
335	20250325	135900	65639621	1942	1942	1942	1942	0
336	20250325	135800	65639621	1942	1942	1942	1942	0
337	20250325	135700	65639621	1942	1942	1942	1942	0
338	20250325	135600	65639621	1942	1942	1942	1942	0
339	20250325	135500	65639621	1942	1942	1942	1942	0
340	20250325	135400	65639621	1942	1942	1942	1942	891
341	20250325	135300	63909299	1941	1941	1941	1941	0
342	20250325	135200	63909299	1941	1941	1941	1941	0
343	20250325	135100	63909299	1941	1941	1941	1941	0
344	20250325	135000	63909299	1941	1941	1941	1941	0
345	20250325	134900	63909299	1941	1941	1941	1941	0
346	20250325	134800	63909299	1941	1941	1941	1941	0
347	20250325	134700	63909299	1941	1941	1941	1941	0
348	20250325	134600	63909299	1941	1941	1941	1941	0
349	20250325	134500	63909299	1941	1941	1941	1941	553
350	20250325	134400	62835926	1941	1941	1941	1941	0
351	20250325	134300	62835926	1941	1941	1941	1941	0
352	20250325	134200	62835926	1941	1941	1941	1941	0
353	20250325	134100	62835926	1941	1941	1941	1941	0
354	20250325	134000	62835926	1941	1942	1942	1941	1364
355	20250325	133900	60188400	1942	1943	1943	1942	1548
356	20250325	133800	57181321	1944	1944	1944	1944	0
357	20250325	133700	57181321	1944	1944	1944	1944	5
358	20250325	133600	57171601	1944	1944	1944	1944	0
359	20250325	133500	57171601	1944	1944	1944	1944	343
360	20250325	133400	56504809	1945	1945	1945	1945	0
361	20250325	133300	56504809	1945	1945	1945	1945	0
362	20250325	133200	56504809	1945	1945	1945	1945	3
363	20250325	133100	56498974	1945	1945	1945	1945	0
364	20250325	133000	56498974	1945	1945	1945	1945	0
365	20250325	132900	56498974	1945	1945	1945	1945	0
366	20250325	132800	56498974	1945	1945	1945	1945	16
367	20250325	132700	56467854	1945	1945	1945	1945	0
368	20250325	132600	56467854	1945	1945	1945	1945	0
369	20250325	132500	56467854	1945	1945	1945	1945	0
370	20250325	132400	56467854	1945	1945	1945	1945	2
371	20250325	132300	56463964	1946	1946	1946	1946	0
372	20250325	132200	56463964	1946	1946	1946	1946	0
373	20250325	132100	56463964	1946	1946	1946	1946	500
374	20250325	132000	55490964	1946	1946	1946	1946	0
375	20250325	131900	55490964	1946	1946	1946	1946	10
376	20250325	131800	55471504	1945	1945	1945	1945	0
377	20250325	131700	55471504	1945	1945	1945	1945	0
378	20250325	131600	55471504	1945	1945	1945	1945	15
379	20250325	131500	55442329	1946	1946	1946	1946	0
380	20250325	131400	55442329	1946	1946	1946	1946	0
381	20250325	131300	55442329	1946	1946	1946	1946	0
382	20250325	131200	55442329	1946	1946	1946	1946	0
383	20250325	131100	55442329	1946	1946	1946	1946	0
384	20250325	131000	55442329	1946	1946	1946	1946	10
385	20250325	130900	55422869	1945	1945	1945	1945	0
386	20250325	130800	55422869	1945	1945	1945	1945	1
387	20250325	130700	55420924	1945	1945	1945	1945	0
388	20250325	130600	55420924	1945	1945	1945	1945	0
389	20250325	130500	55420924	1945	1945	1945	1945	0
390	20250325	130400	55420924	1945	1945	1945	1945	0
391	20250325	130300	55420924	1945	1945	1945	1945	0
392	20250325	130200	55420924	1945	1945	1945	1945	0
393	20250325	130100	55420924	1945	1945	1945	1945	0
394	20250325	130000	55420924	1945	1945	1945	1945	2
395	20250325	125900	55417034	1944	1944	1944	1944	0
396	20250325	125800	55417034	1944	1944	1944	1944	0
397	20250325	125700	55417034	1944	1944	1944	1944	1
398	20250325	125600	55415090	1945	1945	1945	1945	0
399	20250325	125500	55415090	1945	1945	1945	1945	0
400	20250325	125400	55415090	1945	1945	1945	1945	0
401	20250325	125300	55415090	1945	1945	1945	1945	0
402	20250325	125200	55415090	1945	1945	1945	1945	0
403	20250325	125100	55415090	1945	1945	1945	1945	0
404	20250325	125000	55415090	1945	1945	1945	1945	0
405	20250325	124900	55415090	1945	1945	1945	1945	0
406	20250325	124800	55415090	1945	1945	1945	1945	25
407	20250325	124700	55366465	1946	1946	1946	1946	0
408	20250325	124600	55366465	1946	1946	1946	1946	0
409	20250325	124500	55366465	1946	1946	1946	1946	0
410	20250325	124400	55366465	1946	1946	1946	1946	0
411	20250325	124300	55366465	1946	1946	1946	1946	0
412	20250325	124200	55366465	1946	1946	1946	1946	0
413	20250325	124100	55366465	1946	1946	1946	1946	0
414	20250325	124000	55366465	1946	1946	1946	1946	0
415	20250325	123900	55366465	1946	1946	1946	1946	0
416	20250325	123800	55366465	1946	1946	1946	1946	6
417	20250325	123700	55354789	1945	1945	1945	1945	0
418	20250325	123600	55354789	1945	1945	1945	1945	0
419	20250325	123500	55354789	1945	1945	1945	1945	0
420	20250325	123400	55354789	1945	1945	1945	1945	0
421	20250325	123300	55354789	1945	1945	1945	1945	0
422	20250325	123200	55354789	1945	1945	1945	1945	0
423	20250325	123100	55354789	1945	1945	1945	1945	0
424	20250325	123000	55354789	1945	1945	1945	1945	80
425	20250325	122900	55199189	1945	1945	1945	1945	0
426	20250325	122800	55199189	1945	1945	1945	1945	6
427	20250325	122700	55187519	1945	1945	1945	1945	0
428	20250325	122600	55187519	1945	1945	1945	1945	0
429	20250325	122500	55187519	1945	1945	1945	1945	0
430	20250325	122400	55187519	1945	1945	1945	1945	700
431	20250325	122300	53826019	1945	1945	1945	1945	0
432	20250325	122200	53826019	1945	1945	1945	1945	2
433	20250325	122100	53822129	1946	1946	1946	1946	0
434	20250325	122000	53822129	1946	1946	1946	1946	0
435	20250325	121900	53822129	1946	1946	1946	1946	0
436	20250325	121800	53822129	1946	1946	1946	1946	0
437	20250325	121700	53822129	1946	1946	1946	1946	0
438	20250325	121600	53822129	1946	1946	1946	1946	0
439	20250325	121500	53822129	1946	1946	1946	1946	0
440	20250325	121400	53822129	1946	1946	1946	1946	0
441	20250325	121300	53822129	1946	1946	1946	1946	0
442	20250325	121200	53822129	1946	1946	1946	1946	0
443	20250325	121100	53822129	1946	1946	1946	1946	0
444	20250325	121000	53822129	1946	1946	1946	1946	0
445	20250325	120900	53822129	1946	1946	1946	1946	0
446	20250325	120800	53822129	1946	1946	1946	1946	51
447	20250325	120700	53722883	1946	1946	1946	1946	0
448	20250325	120600	53722883	1946	1946	1946	1946	0
449	20250325	120500	53722883	1946	1946	1946	1946	0
450	20250325	120400	53722883	1946	1946	1946	1946	1
451	20250325	120300	53720937	1946	1946	1946	1946	4
452	20250325	120200	53713153	1946	1946	1946	1946	0
453	20250325	120100	53713153	1946	1946	1946	1946	0
454	20250325	120000	53713153	1946	1946	1946	1946	0
455	20250325	115900	53713153	1946	1946	1946	1946	0
456	20250325	115800	53713153	1946	1946	1946	1946	0
457	20250325	115700	53713153	1946	1946	1946	1946	204
458	20250325	115600	53316169	1947	1947	1947	1947	0
459	20250325	115500	53316169	1947	1947	1947	1947	0
460	20250325	115400	53316169	1947	1947	1947	1947	0
461	20250325	115300	53316169	1947	1947	1947	1947	0
462	20250325	115200	53316169	1947	1947	1947	1947	0
463	20250325	115100	53316169	1947	1947	1947	1947	0
464	20250325	115000	53316169	1947	1947	1947	1947	0
465	20250325	114900	53316169	1947	1947	1947	1947	0
466	20250325	114800	53316169	1947	1947	1947	1947	0
467	20250325	114700	53316169	1947	1947	1947	1947	0
468	20250325	114600	53316169	1947	1947	1947	1947	0
469	20250325	114500	53316169	1947	1947	1947	1947	0
470	20250325	114400	53316169	1947	1947	1947	1947	0
471	20250325	114300	53316169	1947	1947	1947	1947	0
472	20250325	114200	53316169	1947	1947	1947	1947	68
473	20250325	114100	53183773	1947	1947	1947	1947	0
474	20250325	114000	53183773	1947	1947	1947	1947	0
475	20250325	113900	53183773	1947	1947	1947	1947	0
476	20250325	113800	53183773	1947	1947	1947	1947	10
477	20250325	113700	53164303	1948	1948	1948	1948	0
478	20250325	113600	53164303	1948	1948	1948	1948	0
479	20250325	113500	53164303	1948	1948	1948	1948	0
480	20250325	113400	53164303	1948	1948	1948	1948	0
481	20250325	113300	53164303	1948	1948	1948	1948	0
482	20250325	113200	53164303	1948	1948	1948	1948	0
483	20250325	113100	53164303	1948	1948	1948	1948	0
484	20250325	113000	53164303	1948	1948	1948	1948	0
485	20250325	112900	53164303	1948	1948	1948	1948	0
486	20250325	112800	53164303	1948	1948	1948	1948	0
487	20250325	112700	53164303	1948	1948	1948	1948	0
488	20250325	112600	53164303	1948	1948	1948	1948	0
489	20250325	112500	53164303	1948	1948	1948	1948	150
490	20250325	112400	52872103	1947	1948	1948	1947	180
491	20250325	112300	52521633	1948	1948	1948	1948	0
492	20250325	112200	52521633	1948	1949	1949	1948	40
493	20250325	112100	52443693	1947	1947	1947	1947	0
494	20250325	112000	52443693	1947	1947	1947	1947	0
495	20250325	111900	52443693	1947	1947	1947	1947	10
496	20250325	111800	52424223	1948	1948	1948	1948	0
497	20250325	111700	52424223	1948	1948	1948	1948	0
498	20250325	111600	52424223	1948	1948	1948	1948	0
499	20250325	111500	52424223	1948	1948	1948	1948	0
500	20250325	111400	52424223	1948	1948	1948	1948	0
501	20250325	111300	52424223	1948	1948	1948	1948	1
502	20250325	111200	52422275	1948	1948	1948	1948	0
503	20250325	111100	52422275	1948	1948	1948	1948	0
504	20250325	111000	52422275	1948	1948	1948	1948	26
505	20250325	110900	52371627	1947	1947	1947	1947	0
506	20250325	110800	52371627	1947	1947	1947	1947	1
507	20250325	110700	52369680	1948	1948	1948	1948	1035
508	20250325	110600	50353500	1948	1948	1948	1948	0
509	20250325	110500	50353500	1948	1948	1948	1948	0
510	20250325	110400	50353500	1948	1948	1948	1948	0
511	20250325	110300	50353500	1948	1948	1948	1948	0
512	20250325	110200	50353500	1948	1948	1948	1948	0
513	20250325	110100	50353500	1948	1948	1948	1948	0
514	20250325	110000	50353500	1948	1948	1948	1948	0
515	20250325	105900	50353500	1948	1948	1948	1948	0
516	20250325	105800	50353500	1948	1948	1948	1948	0
517	20250325	105700	50353500	1948	1948	1948	1948	0
518	20250325	105600	50353500	1948	1948	1948	1948	0
519	20250325	105500	50353500	1948	1948	1948	1948	20
520	20250325	105400	50314540	1949	1949	1949	1949	0
521	20250325	105300	50314540	1949	1949	1949	1949	0
522	20250325	105200	50314540	1949	1949	1949	1949	0
523	20250325	105100	50314540	1949	1949	1949	1949	1
524	20250325	105000	50312591	1947	1947	1947	1947	1677
525	20250325	104900	47047472	1946	1946	1946	1946	0
526	20250325	104800	47047472	1946	1946	1946	1946	0
527	20250325	104700	47047472	1946	1948	1948	1946	2106
528	20250325	104600	42947066	1948	1948	1948	1948	0
529	20250325	104500	42947066	1948	1948	1948	1948	0
530	20250325	104400	42947066	1948	1948	1948	1948	0
531	20250325	104300	42947066	1948	1948	1948	1948	0
532	20250325	104200	42947066	1948	1948	1948	1948	0
533	20250325	104100	42947066	1948	1948	1948	1948	0
534	20250325	104000	42947066	1948	1948	1948	1948	0
535	20250325	103900	42947066	1948	1948	1948	1948	0
536	20250325	103800	42947066	1948	1948	1948	1948	0
537	20250325	103700	42947066	1948	1948	1948	1948	0
538	20250325	103600	42947066	1948	1948	1948	1948	0
539	20250325	103500	42947066	1948	1947	1948	1947	555
540	20250325	103400	41866452	1946	1946	1946	1946	70
541	20250325	103300	41730232	1946	1946	1946	1946	300
542	20250325	103200	41146432	1946	1946	1946	1946	0
543	20250325	103100	41146432	1946	1946	1946	1946	0
544	20250325	103000	41146432	1946	1946	1946	1946	0
545	20250325	102900	41146432	1946	1946	1946	1946	0
546	20250325	102800	41146432	1946	1946	1946	1946	0
547	20250325	102700	41146432	1946	1946	1946	1946	0
548	20250325	102600	41146432	1946	1946	1946	1946	0
549	20250325	102500	41146432	1946	1946	1946	1946	0
550	20250325	102400	41146432	1946	1946	1946	1946	0
551	20250325	102300	41146432	1946	1946	1946	1946	0
552	20250325	102200	41146432	1946	1946	1946	1946	1
553	20250325	102100	41144486	1946	1946	1946	1946	95
554	20250325	102000	40959616	1947	1947	1947	1947	6
555	20250325	101900	40947934	1947	1949	1949	1947	2400
556	20250325	101800	36275069	1949	1949	1949	1949	0
557	20250325	101700	36275069	1949	1949	1949	1949	0
558	20250325	101600	36275069	1949	1949	1949	1949	0
559	20250325	101500	36275069	1949	1949	1949	1949	0
560	20250325	101400	36275069	1949	1949	1949	1949	0
561	20250325	101300	36275069	1949	1949	1949	1949	0
562	20250325	101200	36275069	1949	1949	1949	1949	0
563	20250325	101100	36275069	1949	1949	1949	1949	827
564	20250325	101000	34663246	1949	1949	1949	1949	1130
565	20250325	100900	32460876	1949	1948	1949	1948	300
566	20250325	100800	31876354	1948	1948	1948	1947	1226
567	20250325	100700	29488111	1948	1948	1948	1948	1
568	20250325	100600	29486163	1948	1948	1948	1948	0
569	20250325	100500	29486163	1948	1948	1948	1948	0
570	20250325	100400	29486163	1948	1948	1948	1948	0
571	20250325	100300	29486163	1948	1948	1948	1948	0
572	20250325	100200	29486163	1948	1948	1948	1948	0
573	20250325	100100	29486163	1948	1951	1951	1948	1118
574	20250325	100000	27306263	1952	1954	1954	1952	1000
575	20250325	095900	25354246	1955	1955	1955	1955	2
576	20250325	095800	25350336	1955	1955	1955	1955	0
577	20250325	095700	25350336	1955	1955	1955	1955	0
578	20250325	095600	25350336	1955	1955	1955	1955	0
579	20250325	095500	25350336	1955	1955	1955	1955	0
580	20250325	095400	25350336	1955	1955	1955	1955	0
581	20250325	095300	25350336	1955	1955	1955	1955	1
582	20250325	095200	25348381	1955	1955	1955	1955	0
583	20250325	095100	25348381	1955	1955	1955	1955	0
584	20250325	095000	25348381	1955	1955	1955	1955	0
585	20250325	094900	25348381	1955	1955	1955	1955	0
586	20250325	094800	25348381	1955	1955	1955	1955	0
587	20250325	094700	25348381	1955	1955	1955	1955	1
588	20250325	094600	25346426	1955	1955	1955	1955	0
589	20250325	094500	25346426	1955	1955	1955	1955	2
590	20250325	094400	25342516	1955	1955	1955	1955	0
591	20250325	094300	25342516	1955	1955	1955	1955	0
592	20250325	094200	25342516	1955	1955	1955	1955	0
593	20250325	094100	25342516	1955	1955	1955	1955	0
594	20250325	094000	25342516	1955	1955	1955	1955	0
595	20250325	093900	25342516	1955	1955	1955	1955	30
596	20250325	093800	25283866	1954	1954	1955	1953	50
597	20250325	093700	25186166	1953	1955	1955	1953	40
598	20250325	093600	25108006	1950	1959	1959	1950	1285
599	20250325	093500	22601766	1952	1951	1952	1951	1627
600	20250325	093400	19426595	1949	1949	1949	1949	0
601	20250325	093300	19426595	1949	1949	1949	1949	5
602	20250325	093200	19416850	1950	1950	1950	1950	391
603	20250325	093100	18654400	1950	1950	1950	1950	0
604	20250325	093000	18654400	1950	1950	1950	1950	0
605	20250325	092900	18654400	1950	1950	1950	1950	0
606	20250325	092800	18654400	1950	1950	1950	1950	1079
607	20250325	092700	16550350	1950	1950	1950	1950	1075
608	20250325	092600	14454100	1950	1950	1950	1950	0
609	20250325	092500	14454100	1950	1949	1950	1949	3470
610	20250325	092400	7687749	1949	1949	1949	1949	51
611	20250325	092300	7588350	1949	1951	1951	1949	1900
612	20250325	092200	3884276	1952	1952	1952	1952	0
613	20250325	092100	3884276	1952	1952	1952	1952	7
614	20250325	092000	3870612	1954	1954	1954	1954	10
615	20250325	091900	3851072	1959	1962	1962	1959	359
616	20250325	091800	3147597	1963	1963	1964	1963	47
617	20250325	091700	3055292	1963	1963	1963	1963	6
618	20250325	091600	3043514	1963	1963	1963	1963	4
619	20250325	091500	3035662	1963	1963	1963	1963	0
620	20250325	091400	3035662	1963	1963	1963	1963	0
621	20250325	091300	3035662	1963	1963	1963	1963	156
622	20250325	091200	2729434	1962	1962	1962	1962	0
623	20250325	091100	2729434	1962	1962	1962	1962	0
624	20250325	091000	2729434	1962	1962	1962	1962	0
625	20250325	090900	2729434	1962	1962	1962	1962	0
626	20250325	090800	2729434	1962	1959	1962	1959	771
627	20250325	090700	1218430	1955	1955	1955	1952	540
628	20250325	090600	162820	1960	1960	1960	1960	0
629	20250325	090500	162820	1960	1960	1960	1960	0
630	20250325	090400	162820	1960	1960	1960	1960	0
631	20250325	090300	162820	1960	1960	1960	1960	55
632	20250325	090200	55020	1965	1965	1965	1965	0
633	20250325	090100	55020	1965	1965	1965	1965	0
634	20250325	090000	55020	1965	1965	1965	1965	28