KissMeData/052860/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	193700	87525744	1905	1905	1905	1905	3025
3	20250321	193600	87525744	1905	1905	1905	1905	0
4	20250321	193500	87525744	1905	1905	1905	1905	0
5	20250321	193400	87525744	1905	1905	1905	1905	0
6	20250321	193300	87525744	1905	1905	1905	1905	0
7	20250321	193200	87525744	1905	1905	1905	1905	0
8	20250321	193100	87525744	1905	1905	1905	1905	0
9	20250321	193000	87525744	1905	1905	1905	1905	0
10	20250321	192900	87525744	1905	1905	1905	1905	0
11	20250321	192800	87525744	1905	1905	1905	1905	0
12	20250321	192700	87525744	1905	1905	1905	1905	0
13	20250321	192600	87525744	1905	1905	1905	1905	0
14	20250321	192500	87525744	1905	1905	1905	1905	0
15	20250321	192400	87525744	1905	1905	1905	1905	0
16	20250321	192300	87525744	1905	1905	1905	1905	0
17	20250321	192200	87525744	1905	1905	1905	1905	0
18	20250321	192100	87525744	1905	1905	1905	1905	0
19	20250321	192000	87525744	1905	1905	1905	1905	0
20	20250321	191900	87525744	1905	1905	1905	1905	0
21	20250321	191800	87525744	1905	1905	1905	1905	0
22	20250321	191700	87525744	1905	1905	1905	1905	0
23	20250321	191600	87525744	1905	1905	1905	1905	0
24	20250321	191500	87525744	1905	1905	1905	1905	0
25	20250321	191400	87525744	1905	1905	1905	1905	0
26	20250321	191300	87525744	1905	1905	1905	1905	0
27	20250321	191200	87525744	1905	1905	1905	1905	0
28	20250321	191100	87525744	1905	1905	1905	1905	0
29	20250321	191000	87525744	1905	1905	1905	1905	0
30	20250321	190900	87525744	1905	1905	1905	1905	0
31	20250321	190800	87525744	1905	1905	1905	1905	0
32	20250321	190700	87525744	1905	1905	1905	1905	3025
33	20250321	190600	87525744	1905	1905	1905	1905	0
34	20250321	190500	87525744	1905	1905	1905	1905	0
35	20250321	190400	87525744	1905	1905	1905	1905	0
36	20250321	190300	87525744	1905	1905	1905	1905	0
37	20250321	190200	87525744	1905	1905	1905	1905	0
38	20250321	190100	87525744	1905	1905	1905	1905	0
39	20250321	190000	87525744	1905	1905	1905	1905	0
40	20250321	185900	87525744	1905	1905	1905	1905	0
41	20250321	185800	87525744	1905	1905	1905	1905	0
42	20250321	185700	87525744	1905	1905	1905	1905	0
43	20250321	185600	87525744	1905	1905	1905	1905	0
44	20250321	185500	87525744	1905	1905	1905	1905	0
45	20250321	185400	87525744	1905	1905	1905	1905	0
46	20250321	185300	87525744	1905	1905	1905	1905	0
47	20250321	185200	87525744	1905	1905	1905	1905	0
48	20250321	185100	87525744	1905	1905	1905	1905	0
49	20250321	185000	87525744	1905	1905	1905	1905	0
50	20250321	184900	87525744	1905	1905	1905	1905	0
51	20250321	184800	87525744	1905	1905	1905	1905	0
52	20250321	184700	87525744	1905	1905	1905	1905	0
53	20250321	184600	87525744	1905	1905	1905	1905	0
54	20250321	184500	87525744	1905	1905	1905	1905	0
55	20250321	184400	87525744	1905	1905	1905	1905	0
56	20250321	184300	87525744	1905	1905	1905	1905	0
57	20250321	184200	87525744	1905	1905	1905	1905	0
58	20250321	184100	87525744	1905	1905	1905	1905	0
59	20250321	184000	87525744	1905	1905	1905	1905	0
60	20250321	183900	87525744	1905	1905	1905	1905	0
61	20250321	183800	87525744	1905	1905	1905	1905	0
62	20250321	183700	87525744	1905	1905	1905	1905	3025
63	20250321	183600	87525744	1905	1905	1905	1905	0
64	20250321	183500	87525744	1905	1905	1905	1905	0
65	20250321	183400	87525744	1905	1905	1905	1905	0
66	20250321	183300	87525744	1905	1905	1905	1905	0
67	20250321	183200	87525744	1905	1905	1905	1905	0
68	20250321	183100	87525744	1905	1905	1905	1905	0
69	20250321	183000	87525744	1905	1905	1905	1905	0
70	20250321	182900	87525744	1905	1905	1905	1905	0
71	20250321	182800	87525744	1905	1905	1905	1905	0
72	20250321	182700	87525744	1905	1905	1905	1905	0
73	20250321	182600	87525744	1905	1905	1905	1905	0
74	20250321	182500	87525744	1905	1905	1905	1905	0
75	20250321	182400	87525744	1905	1905	1905	1905	0
76	20250321	182300	87525744	1905	1905	1905	1905	0
77	20250321	182200	87525744	1905	1905	1905	1905	0
78	20250321	182100	87525744	1905	1905	1905	1905	0
79	20250321	182000	87525744	1905	1905	1905	1905	0
80	20250321	181900	87525744	1905	1905	1905	1905	0
81	20250321	181800	87525744	1905	1905	1905	1905	0
82	20250321	181700	87525744	1905	1905	1905	1905	0
83	20250321	181600	87525744	1905	1905	1905	1905	0
84	20250321	181500	87525744	1905	1905	1905	1905	0
85	20250321	181400	87525744	1905	1905	1905	1905	0
86	20250321	181300	87525744	1905	1905	1905	1905	0
87	20250321	181200	87525744	1905	1905	1905	1905	0
88	20250321	181100	87525744	1905	1905	1905	1905	0
89	20250321	181000	87525744	1905	1905	1905	1905	0
90	20250321	180900	87525744	1905	1905	1905	1905	0
91	20250321	180800	87525744	1905	1905	1905	1905	0
92	20250321	180700	87525744	1905	1905	1905	1905	3025
93	20250321	180600	87525744	1905	1905	1905	1905	0
94	20250321	180500	87525744	1905	1905	1905	1905	0
95	20250321	180400	87525744	1905	1905	1905	1905	0
96	20250321	180300	87525744	1905	1905	1905	1905	0
97	20250321	180200	87525744	1905	1905	1905	1905	0
98	20250321	180100	87525744	1905	1905	1905	1905	0
99	20250321	180000	87525744	1905	1905	1905	1905	0
100	20250321	175900	87525744	1905	1905	1905	1905	0
101	20250321	175800	87525744	1905	1905	1905	1905	0
102	20250321	175700	87525744	1905	1905	1905	1905	0
103	20250321	175600	87525744	1905	1905	1905	1905	0
104	20250321	175500	87525744	1905	1905	1905	1905	0
105	20250321	175400	87525744	1905	1905	1905	1905	0
106	20250321	175300	87525744	1905	1905	1905	1905	0
107	20250321	175200	87525744	1905	1905	1905	1905	0
108	20250321	175100	87525744	1905	1905	1905	1905	0
109	20250321	175000	87525744	1905	1905	1905	1905	0
110	20250321	174900	87525744	1905	1905	1905	1905	0
111	20250321	174800	87525744	1905	1905	1905	1905	0
112	20250321	174700	87525744	1905	1905	1905	1905	0
113	20250321	174600	87525744	1905	1905	1905	1905	0
114	20250321	174500	87525744	1905	1905	1905	1905	0
115	20250321	174400	87525744	1905	1905	1905	1905	0
116	20250321	174300	87525744	1905	1905	1905	1905	0
117	20250321	174200	87525744	1905	1905	1905	1905	0
118	20250321	174100	87525744	1905	1905	1905	1905	0
119	20250321	174000	87525744	1905	1905	1905	1905	0
120	20250321	173900	87525744	1905	1905	1905	1905	0
121	20250321	173800	87525744	1905	1905	1905	1905	0
122	20250321	173700	87525744	1905	1905	1905	1905	3025
123	20250321	173600	87525744	1905	1905	1905	1905	0
124	20250321	173500	87525744	1905	1905	1905	1905	0
125	20250321	173400	87525744	1905	1905	1905	1905	0
126	20250321	173300	87525744	1905	1905	1905	1905	0
127	20250321	173200	87525744	1905	1905	1905	1905	0
128	20250321	173100	87525744	1905	1905	1905	1905	0
129	20250321	173000	87525744	1905	1905	1905	1905	0
130	20250321	172900	87525744	1905	1905	1905	1905	0
131	20250321	172800	87525744	1905	1905	1905	1905	0
132	20250321	172700	87525744	1905	1905	1905	1905	0
133	20250321	172600	87525744	1905	1905	1905	1905	0
134	20250321	172500	87525744	1905	1905	1905	1905	0
135	20250321	172400	87525744	1905	1905	1905	1905	0
136	20250321	172300	87525744	1905	1905	1905	1905	0
137	20250321	172200	87525744	1905	1905	1905	1905	0
138	20250321	172100	87525744	1905	1905	1905	1905	0
139	20250321	172000	87525744	1905	1905	1905	1905	0
140	20250321	171900	87525744	1905	1905	1905	1905	0
141	20250321	171800	87525744	1905	1905	1905	1905	0
142	20250321	171700	87525744	1905	1905	1905	1905	0
143	20250321	171600	87525744	1905	1905	1905	1905	0
144	20250321	171500	87525744	1905	1905	1905	1905	0
145	20250321	171400	87525744	1905	1905	1905	1905	0
146	20250321	171300	87525744	1905	1905	1905	1905	0
147	20250321	171200	87525744	1905	1905	1905	1905	0
148	20250321	171100	87525744	1905	1905	1905	1905	0
149	20250321	171000	87525744	1905	1905	1905	1905	0
150	20250321	170900	87525744	1905	1905	1905	1905	0
151	20250321	170800	87525744	1905	1905	1905	1905	0
152	20250321	170700	87525744	1905	1905	1905	1905	3025
153	20250321	170600	87525744	1905	1905	1905	1905	0
154	20250321	170500	87525744	1905	1905	1905	1905	0
155	20250321	170400	87525744	1905	1905	1905	1905	0
156	20250321	170300	87525744	1905	1905	1905	1905	0
157	20250321	170200	87525744	1905	1905	1905	1905	0
158	20250321	170100	87525744	1905	1905	1905	1905	0
159	20250321	170000	87525744	1905	1905	1905	1905	0
160	20250321	165900	87525744	1905	1905	1905	1905	0
161	20250321	165800	87525744	1905	1905	1905	1905	0
162	20250321	165700	87525744	1905	1905	1905	1905	0
163	20250321	165600	87525744	1905	1905	1905	1905	0
164	20250321	165500	87525744	1905	1905	1905	1905	0
165	20250321	165400	87525744	1905	1905	1905	1905	0
166	20250321	165300	87525744	1905	1905	1905	1905	0
167	20250321	165200	87525744	1905	1905	1905	1905	0
168	20250321	165100	87525744	1905	1905	1905	1905	0
169	20250321	165000	87525744	1905	1905	1905	1905	0
170	20250321	164900	87525744	1905	1905	1905	1905	0
171	20250321	164800	87525744	1905	1905	1905	1905	0
172	20250321	164700	87525744	1905	1905	1905	1905	0
173	20250321	164600	87525744	1905	1905	1905	1905	0
174	20250321	164500	87525744	1905	1905	1905	1905	0
175	20250321	164400	87525744	1905	1905	1905	1905	0
176	20250321	164300	87525744	1905	1905	1905	1905	0
177	20250321	164200	87525744	1905	1905	1905	1905	0
178	20250321	164100	87525744	1905	1905	1905	1905	0
179	20250321	164000	87525744	1905	1905	1905	1905	0
180	20250321	163900	87525744	1905	1905	1905	1905	0
181	20250321	163800	87525744	1905	1905	1905	1905	0
182	20250321	163700	87525744	1905	1905	1905	1905	3025
183	20250321	163600	87525744	1905	1905	1905	1905	0
184	20250321	163500	87525744	1905	1905	1905	1905	0
185	20250321	163400	87525744	1905	1905	1905	1905	0
186	20250321	163300	87525744	1905	1905	1905	1905	0
187	20250321	163200	87525744	1905	1905	1905	1905	0
188	20250321	163100	87525744	1905	1905	1905	1905	0
189	20250321	163000	87525744	1905	1905	1905	1905	0
190	20250321	162900	87525744	1905	1905	1905	1905	0
191	20250321	162800	87525744	1905	1905	1905	1905	0
192	20250321	162700	87525744	1905	1905	1905	1905	0
193	20250321	162600	87525744	1905	1905	1905	1905	0
194	20250321	162500	87525744	1905	1905	1905	1905	0
195	20250321	162400	87525744	1905	1905	1905	1905	0
196	20250321	162300	87525744	1905	1905	1905	1905	0
197	20250321	162200	87525744	1905	1905	1905	1905	0
198	20250321	162100	87525744	1905	1905	1905	1905	0
199	20250321	162000	87525744	1905	1905	1905	1905	0
200	20250321	161900	87525744	1905	1905	1905	1905	0
201	20250321	161800	87525744	1905	1905	1905	1905	0
202	20250321	161700	87525744	1905	1905	1905	1905	0
203	20250321	161600	87525744	1905	1905	1905	1905	0
204	20250321	161500	87525744	1905	1905	1905	1905	0
205	20250321	161400	87525744	1905	1905	1905	1905	0
206	20250321	161300	87525744	1905	1905	1905	1905	0
207	20250321	161200	87525744	1905	1905	1905	1905	0
208	20250321	161100	87525744	1905	1905	1905	1905	0
209	20250321	161000	87525744	1905	1905	1905	1905	0
210	20250321	160900	87525744	1905	1905	1905	1905	0
211	20250321	160800	87525744	1905	1905	1905	1905	0
212	20250321	160700	87525744	1905	1905	1905	1905	3025
213	20250321	160600	87525744	1905	1905	1905	1905	0
214	20250321	160500	87525744	1905	1905	1905	1905	0
215	20250321	160400	87525744	1905	1905	1905	1905	0
216	20250321	160300	87525744	1905	1905	1905	1905	0
217	20250321	160200	87525744	1905	1905	1905	1905	0
218	20250321	160100	87525744	1905	1905	1905	1905	0
219	20250321	160000	87525744	1905	1905	1905	1905	0
220	20250321	155900	87525744	1905	1905	1905	1905	0
221	20250321	155800	87525744	1905	1905	1905	1905	0
222	20250321	155700	87525744	1905	1905	1905	1905	0
223	20250321	155600	87525744	1905	1905	1905	1905	0
224	20250321	155500	87525744	1905	1905	1905	1905	0
225	20250321	155400	87525744	1905	1905	1905	1905	0
226	20250321	155300	87525744	1905	1905	1905	1905	0
227	20250321	155200	87525744	1905	1905	1905	1905	0
228	20250321	155100	87525744	1905	1905	1905	1905	0
229	20250321	155000	87525744	1905	1905	1905	1905	0
230	20250321	154900	87525744	1905	1905	1905	1905	0
231	20250321	154800	87525744	1905	1905	1905	1905	0
232	20250321	154700	87525744	1905	1905	1905	1905	0
233	20250321	154600	87525744	1905	1905	1905	1905	0
234	20250321	154500	87525744	1905	1905	1905	1905	0
235	20250321	154400	87525744	1905	1905	1905	1905	0
236	20250321	154300	87525744	1905	1905	1905	1905	0
237	20250321	154200	87525744	1905	1905	1905	1905	0
238	20250321	154100	87525744	1905	1905	1905	1905	0
239	20250321	154000	87525744	1905	1905	1905	1905	0
240	20250321	153900	87525744	1905	1905	1905	1905	0
241	20250321	153800	87525744	1905	1905	1905	1905	0
242	20250321	153700	87525744	1905	1905	1905	1905	3025
243	20250321	153600	87525744	1905	1905	1905	1905	0
244	20250321	153500	87525744	1905	1905	1905	1905	0
245	20250321	153400	87525744	1905	1905	1905	1905	0
246	20250321	153300	87525744	1905	1905	1905	1905	0
247	20250321	153200	87525744	1905	1905	1905	1905	0
248	20250321	153100	87525744	1905	1905	1905	1905	0
249	20250321	153000	87525744	1905	1905	1905	1905	3025
250	20250321	152900	81763119	1905	1905	1905	1905	0
251	20250321	152800	81763119	1905	1905	1905	1905	0
252	20250321	152700	81763119	1905	1905	1905	1905	0
253	20250321	152600	81763119	1905	1905	1905	1905	0
254	20250321	152500	81763119	1905	1905	1905	1905	0
255	20250321	152400	81763119	1905	1905	1905	1905	0
256	20250321	152300	81763119	1905	1905	1905	1905	0
257	20250321	152200	81763119	1905	1905	1905	1905	0
258	20250321	152100	81763119	1905	1905	1905	1905	0
259	20250321	152000	81763119	1905	1905	1905	1905	0
260	20250321	151900	81763119	1905	1905	1905	1905	0
261	20250321	151800	81763119	1905	1905	1905	1905	0
262	20250321	151700	81763119	1905	1905	1905	1905	5
263	20250321	151600	81753594	1905	1905	1905	1905	8
264	20250321	151500	81738354	1905	1905	1905	1905	51
265	20250321	151400	81641199	1902	1902	1902	1902	0
266	20250321	151300	81641199	1902	1902	1902	1902	200
267	20250321	151200	81260799	1905	1905	1905	1905	0
268	20250321	151100	81260799	1905	1905	1905	1905	3
269	20250321	151000	81255084	1905	1905	1905	1905	1
270	20250321	150900	81253179	1902	1902	1902	1902	0
271	20250321	150800	81253179	1902	1902	1902	1902	0
272	20250321	150700	81253179	1902	1905	1905	1902	339
273	20250321	150600	80608232	1905	1905	1905	1905	0
274	20250321	150500	80608232	1905	1905	1905	1905	0
275	20250321	150400	80608232	1905	1905	1905	1905	0
276	20250321	150300	80608232	1905	1905	1905	1905	190
277	20250321	150200	80246282	1905	1905	1905	1905	0
278	20250321	150100	80246282	1905	1905	1905	1905	0
279	20250321	150000	80246282	1905	1905	1905	1905	0
280	20250321	145900	80246282	1905	1905	1905	1905	0
281	20250321	145800	80246282	1905	1905	1905	1905	1
282	20250321	145700	80244377	1908	1908	1908	1908	0
283	20250321	145600	80244377	1908	1908	1908	1908	0
284	20250321	145500	80244377	1908	1908	1908	1908	0
285	20250321	145400	80244377	1908	1908	1908	1908	0
286	20250321	145300	80244377	1908	1908	1908	1908	0
287	20250321	145200	80244377	1908	1908	1908	1908	0
288	20250321	145100	80244377	1908	1910	1910	1908	2
289	20250321	145000	80240559	1918	1918	1918	1918	0
290	20250321	144900	80240559	1918	1918	1918	1918	0
291	20250321	144800	80240559	1918	1918	1918	1918	1
292	20250321	144700	80238641	1904	1904	1904	1904	0
293	20250321	144600	80238641	1904	1904	1904	1904	0
294	20250321	144500	80238641	1904	1918	1918	1904	1001
295	20250321	144400	78318737	1918	1918	1918	1918	0
296	20250321	144300	78318737	1918	1918	1918	1918	0
297	20250321	144200	78318737	1918	1918	1918	1918	0
298	20250321	144100	78318737	1918	1918	1918	1918	0
299	20250321	144000	78318737	1918	1918	1918	1918	0
300	20250321	143900	78318737	1918	1918	1918	1918	0
301	20250321	143800	78318737	1918	1918	1918	1918	0
302	20250321	143700	78318737	1918	1918	1918	1918	0
303	20250321	143600	78318737	1918	1918	1918	1918	0
304	20250321	143500	78318737	1918	1918	1918	1918	0
305	20250321	143400	78318737	1918	1918	1918	1918	0
306	20250321	143300	78318737	1918	1918	1918	1918	0
307	20250321	143200	78318737	1918	1918	1918	1918	0
308	20250321	143100	78318737	1918	1918	1918	1918	0
309	20250321	143000	78318737	1918	1918	1918	1918	0
310	20250321	142900	78318737	1918	1918	1918	1918	0
311	20250321	142800	78318737	1918	1918	1918	1918	50
312	20250321	142700	78222837	1918	1918	1918	1918	0
313	20250321	142600	78222837	1918	1918	1918	1918	0
314	20250321	142500	78222837	1918	1918	1918	1918	0
315	20250321	142400	78222837	1918	1918	1918	1918	0
316	20250321	142300	78222837	1918	1918	1918	1918	0
317	20250321	142200	78222837	1918	1918	1918	1918	0
318	20250321	142100	78222837	1918	1918	1918	1918	1
319	20250321	142000	78220919	1907	1907	1907	1907	0
320	20250321	141900	78220919	1907	1907	1907	1907	212
321	20250321	141800	77816635	1905	1905	1905	1905	0
322	20250321	141700	77816635	1905	1905	1905	1905	0
323	20250321	141600	77816635	1905	1905	1905	1905	0
324	20250321	141500	77816635	1905	1905	1905	1905	0
325	20250321	141400	77816635	1905	1905	1905	1905	0
326	20250321	141300	77816635	1905	1905	1905	1905	22
327	20250321	141200	77774725	1907	1907	1907	1907	0
328	20250321	141100	77774725	1907	1907	1907	1907	8
329	20250321	141000	77759469	1907	1915	1915	1907	2
330	20250321	140900	77755647	1909	1909	1909	1909	0
331	20250321	140800	77755647	1909	1909	1909	1909	0
332	20250321	140700	77755647	1909	1909	1909	1909	0
333	20250321	140600	77755647	1909	1910	1910	1909	604
334	20250321	140500	76602008	1910	1910	1910	1910	0
335	20250321	140400	76602008	1910	1910	1910	1910	0
336	20250321	140300	76602008	1910	1914	1914	1910	600
337	20250321	140200	75454553	1921	1921	1921	1921	0
338	20250321	140100	75454553	1921	1921	1921	1921	0
339	20250321	140000	75454553	1921	1921	1921	1921	0
340	20250321	135900	75454553	1921	1921	1921	1921	0
341	20250321	135800	75454553	1921	1921	1921	1921	0
342	20250321	135700	75454553	1921	1921	1921	1921	0
343	20250321	135600	75454553	1921	1921	1921	1921	20
344	20250321	135500	75416133	1922	1922	1922	1922	0
345	20250321	135400	75416133	1922	1922	1922	1922	0
346	20250321	135300	75416133	1922	1922	1922	1922	0
347	20250321	135200	75416133	1922	1922	1922	1922	0
348	20250321	135100	75416133	1922	1922	1922	1922	0
349	20250321	135000	75416133	1922	1922	1922	1922	0
350	20250321	134900	75416133	1922	1922	1922	1922	0
351	20250321	134800	75416133	1922	1922	1922	1922	0
352	20250321	134700	75416133	1922	1915	1922	1915	921
353	20250321	134600	73646671	1915	1922	1922	1915	201
354	20250321	134500	73260356	1922	1922	1922	1922	0
355	20250321	134400	73260356	1922	1922	1922	1922	0
356	20250321	134300	73260356	1922	1922	1922	1922	0
357	20250321	134200	73260356	1922	1922	1922	1922	0
358	20250321	134100	73260356	1922	1922	1922	1922	0
359	20250321	134000	73260356	1922	1922	1922	1922	0
360	20250321	133900	73260356	1922	1922	1922	1922	0
361	20250321	133800	73260356	1922	1922	1922	1922	0
362	20250321	133700	73260356	1922	1922	1922	1922	0
363	20250321	133600	73260356	1922	1922	1922	1922	0
364	20250321	133500	73260356	1922	1922	1922	1922	0
365	20250321	133400	73260356	1922	1922	1922	1922	0
366	20250321	133300	73260356	1922	1922	1922	1922	0
367	20250321	133200	73260356	1922	1922	1922	1922	0
368	20250321	133100	73260356	1922	1922	1922	1922	0
369	20250321	133000	73260356	1922	1922	1922	1922	0
370	20250321	132900	73260356	1922	1922	1922	1922	5
371	20250321	132800	73250746	1921	1921	1921	1921	0
372	20250321	132700	73250746	1921	1921	1921	1921	0
373	20250321	132600	73250746	1921	1921	1921	1921	0
374	20250321	132500	73250746	1921	1921	1921	1921	0
375	20250321	132400	73250746	1921	1921	1921	1921	0
376	20250321	132300	73250746	1921	1921	1921	1921	0
377	20250321	132200	73250746	1921	1921	1921	1921	0
378	20250321	132100	73250746	1921	1921	1921	1921	0
379	20250321	132000	73250746	1921	1921	1921	1921	0
380	20250321	131900	73250746	1921	1921	1921	1921	0
381	20250321	131800	73250746	1921	1921	1921	1921	0
382	20250321	131700	73250746	1921	1921	1921	1921	67
383	20250321	131600	73122039	1921	1921	1921	1921	0
384	20250321	131500	73122039	1921	1921	1921	1921	0
385	20250321	131400	73122039	1921	1921	1921	1921	0
386	20250321	131300	73122039	1921	1921	1921	1921	0
387	20250321	131200	73122039	1921	1921	1921	1921	0
388	20250321	131100	73122039	1921	1921	1921	1921	30
389	20250321	131000	73064409	1921	1921	1921	1921	335
390	20250321	130900	72420874	1921	1921	1921	1921	27
391	20250321	130800	72369007	1921	1921	1921	1921	50
392	20250321	130700	72272957	1921	1921	1921	1921	107
393	20250321	130600	72067410	1921	1921	1921	1921	0
394	20250321	130500	72067410	1921	1921	1921	1921	8
395	20250321	130400	72052042	1920	1920	1920	1920	0
396	20250321	130300	72052042	1920	1920	1920	1920	3
397	20250321	130200	72046282	1922	1922	1922	1922	0
398	20250321	130100	72046282	1922	1922	1922	1922	0
399	20250321	130000	72046282	1922	1922	1922	1922	0
400	20250321	125900	72046282	1922	1922	1922	1922	0
401	20250321	125800	72046282	1922	1922	1922	1922	0
402	20250321	125700	72046282	1922	1922	1922	1922	0
403	20250321	125600	72046282	1922	1922	1922	1922	0
404	20250321	125500	72046282	1922	1922	1922	1922	50
405	20250321	125400	71950182	1922	1922	1922	1922	0
406	20250321	125300	71950182	1922	1922	1922	1922	0
407	20250321	125200	71950182	1922	1922	1922	1922	0
408	20250321	125100	71950182	1922	1922	1922	1922	1
409	20250321	125000	71948260	1920	1920	1920	1920	0
410	20250321	124900	71948260	1920	1920	1920	1920	0
411	20250321	124800	71948260	1920	1920	1920	1920	0
412	20250321	124700	71948260	1920	1920	1920	1920	0
413	20250321	124600	71948260	1920	1920	1920	1920	0
414	20250321	124500	71948260	1920	1920	1920	1920	0
415	20250321	124400	71948260	1920	1920	1920	1920	90
416	20250321	124300	71775460	1921	1921	1921	1921	0
417	20250321	124200	71775460	1921	1921	1921	1921	0
418	20250321	124100	71775460	1921	1915	1921	1915	4935
419	20250321	124000	62321782	1915	1915	1915	1915	1686
420	20250321	123900	59093092	1915	1915	1915	1915	2689
421	20250321	123800	53943657	1915	1915	1915	1915	0
422	20250321	123700	53943657	1915	1915	1915	1915	40
423	20250321	123600	53867057	1915	1915	1915	1915	400
424	20250321	123500	53101057	1915	1915	1915	1915	0
425	20250321	123400	53101057	1915	1915	1915	1915	0
426	20250321	123300	53101057	1915	1915	1915	1915	0
427	20250321	123200	53101057	1915	1915	1915	1915	0
428	20250321	123100	53101057	1915	1915	1915	1915	0
429	20250321	123000	53101057	1915	1915	1915	1915	0
430	20250321	122900	53101057	1915	1915	1915	1915	0
431	20250321	122800	53101057	1915	1915	1915	1915	0
432	20250321	122700	53101057	1915	1915	1915	1915	0
433	20250321	122600	53101057	1915	1915	1915	1915	200
434	20250321	122500	52718057	1915	1915	1915	1915	0
435	20250321	122400	52718057	1915	1915	1915	1915	0
436	20250321	122300	52718057	1915	1915	1915	1915	100
437	20250321	122200	52526557	1915	1915	1915	1915	0
438	20250321	122100	52526557	1915	1915	1915	1915	0
439	20250321	122000	52526557	1915	1915	1915	1915	0
440	20250321	121900	52526557	1915	1915	1915	1915	33
441	20250321	121800	52463362	1915	1915	1915	1915	0
442	20250321	121700	52463362	1915	1915	1915	1915	0
443	20250321	121600	52463362	1915	1915	1915	1915	0
444	20250321	121500	52463362	1915	1915	1915	1915	0
445	20250321	121400	52463362	1915	1915	1915	1915	1000
446	20250321	121300	50548362	1915	1915	1915	1915	0
447	20250321	121200	50548362	1915	1915	1915	1915	0
448	20250321	121100	50548362	1915	1915	1915	1915	0
449	20250321	121000	50548362	1915	1915	1915	1915	0
450	20250321	120900	50548362	1915	1915	1915	1915	0
451	20250321	120800	50548362	1915	1915	1915	1915	0
452	20250321	120700	50548362	1915	1915	1915	1915	0
453	20250321	120600	50548362	1915	1915	1915	1915	0
454	20250321	120500	50548362	1915	1915	1915	1915	0
455	20250321	120400	50548362	1915	1915	1915	1915	0
456	20250321	120300	50548362	1915	1915	1915	1915	0
457	20250321	120200	50548362	1915	1915	1915	1915	0
458	20250321	120100	50548362	1915	1915	1915	1915	0
459	20250321	120000	50548362	1915	1915	1915	1915	0
460	20250321	115900	50548362	1915	1915	1915	1915	0
461	20250321	115800	50548362	1915	1915	1915	1913	15
462	20250321	115700	50519663	1914	1914	1914	1914	0
463	20250321	115600	50519663	1914	1914	1914	1914	0
464	20250321	115500	50519663	1914	1915	1915	1914	2
465	20250321	115400	50515834	1915	1915	1915	1915	0
466	20250321	115300	50515834	1915	1915	1915	1915	0
467	20250321	115200	50515834	1915	1915	1915	1915	0
468	20250321	115100	50515834	1915	1915	1915	1915	0
469	20250321	115000	50515834	1915	1915	1915	1915	0
470	20250321	114900	50515834	1915	1915	1915	1915	0
471	20250321	114800	50515834	1915	1915	1915	1915	0
472	20250321	114700	50515834	1915	1915	1915	1915	0
473	20250321	114600	50515834	1915	1915	1915	1915	0
474	20250321	114500	50515834	1915	1915	1915	1915	0
475	20250321	114400	50515834	1915	1915	1915	1915	0
476	20250321	114300	50515834	1915	1915	1915	1915	0
477	20250321	114200	50515834	1915	1915	1915	1915	0
478	20250321	114100	50515834	1915	1915	1915	1915	0
479	20250321	114000	50515834	1915	1915	1915	1915	0
480	20250321	113900	50515834	1915	1915	1915	1915	0
481	20250321	113800	50515834	1915	1915	1915	1915	290
482	20250321	113700	49960484	1915	1915	1915	1915	0
483	20250321	113600	49960484	1915	1915	1915	1915	0
484	20250321	113500	49960484	1915	1915	1915	1915	0
485	20250321	113400	49960484	1915	1915	1915	1915	0
486	20250321	113300	49960484	1915	1915	1915	1915	0
487	20250321	113200	49960484	1915	1915	1915	1915	0
488	20250321	113100	49960484	1915	1915	1915	1915	0
489	20250321	113000	49960484	1915	1915	1915	1915	0
490	20250321	112900	49960484	1915	1915	1915	1915	0
491	20250321	112800	49960484	1915	1915	1915	1915	0
492	20250321	112700	49960484	1915	1915	1915	1915	0
493	20250321	112600	49960484	1915	1913	1915	1913	6
494	20250321	112500	49949002	1913	1913	1913	1913	2
495	20250321	112400	49945176	1913	1913	1913	1911	52
496	20250321	112300	49845778	1913	1914	1914	1913	31
497	20250321	112200	49786474	1915	1915	1915	1915	0
498	20250321	112100	49786474	1915	1915	1915	1915	0
499	20250321	112000	49786474	1915	1912	1915	1908	13311
500	20250321	111900	24372305	1915	1915	1915	1915	0
501	20250321	111800	24372305	1915	1915	1915	1915	0
502	20250321	111700	24372305	1915	1915	1915	1915	0
503	20250321	111600	24372305	1915	1915	1915	1915	0
504	20250321	111500	24372305	1915	1915	1915	1915	0
505	20250321	111400	24372305	1915	1915	1915	1915	0
506	20250321	111300	24372305	1915	1915	1915	1915	0
507	20250321	111200	24372305	1915	1915	1915	1915	0
508	20250321	111100	24372305	1915	1915	1915	1915	0
509	20250321	111000	24372305	1915	1915	1915	1915	0
510	20250321	110900	24372305	1915	1915	1915	1915	0
511	20250321	110800	24372305	1915	1915	1915	1915	0
512	20250321	110700	24372305	1915	1915	1915	1915	0
513	20250321	110600	24372305	1915	1915	1915	1915	0
514	20250321	110500	24372305	1915	1915	1915	1915	0
515	20250321	110400	24372305	1915	1915	1915	1915	0
516	20250321	110300	24372305	1915	1915	1915	1915	0
517	20250321	110200	24372305	1915	1915	1915	1915	0
518	20250321	110100	24372305	1915	1915	1915	1915	0
519	20250321	110000	24372305	1915	1915	1915	1915	0
520	20250321	105900	24372305	1915	1915	1915	1915	0
521	20250321	105800	24372305	1915	1915	1915	1915	0
522	20250321	105700	24372305	1915	1915	1915	1915	0
523	20250321	105600	24372305	1915	1915	1915	1915	0
524	20250321	105500	24372305	1915	1915	1915	1915	0
525	20250321	105400	24372305	1915	1915	1915	1915	0
526	20250321	105300	24372305	1915	1915	1915	1915	0
527	20250321	105200	24372305	1915	1915	1915	1915	0
528	20250321	105100	24372305	1915	1915	1915	1915	0
529	20250321	105000	24372305	1915	1915	1915	1915	0
530	20250321	104900	24372305	1915	1915	1915	1915	0
531	20250321	104800	24372305	1915	1915	1915	1915	0
532	20250321	104700	24372305	1915	1915	1915	1915	0
533	20250321	104600	24372305	1915	1915	1915	1915	4
534	20250321	104500	24364645	1915	1915	1915	1915	0
535	20250321	104400	24364645	1915	1915	1915	1915	0
536	20250321	104300	24364645	1915	1915	1915	1915	0
537	20250321	104200	24364645	1915	1915	1915	1915	0
538	20250321	104100	24364645	1915	1915	1915	1915	55
539	20250321	104000	24259320	1912	1912	1912	1912	0
540	20250321	103900	24259320	1912	1912	1912	1912	0
541	20250321	103800	24259320	1912	1912	1912	1912	0
542	20250321	103700	24259320	1912	1912	1912	1912	0
543	20250321	103600	24259320	1912	1912	1912	1912	0
544	20250321	103500	24259320	1912	1911	1912	1911	96
545	20250321	103400	24075803	1910	1910	1910	1910	0
546	20250321	103300	24075803	1910	1910	1910	1910	0
547	20250321	103200	24075803	1910	1910	1910	1910	0
548	20250321	103100	24075803	1910	1910	1910	1910	0
549	20250321	103000	24075803	1910	1910	1910	1910	0
550	20250321	102900	24075803	1910	1910	1910	1910	0
551	20250321	102800	24075803	1910	1910	1910	1910	500
552	20250321	102700	23120803	1911	1911	1911	1911	6
553	20250321	102600	23109337	1911	1911	1911	1911	0
554	20250321	102500	23109337	1911	1911	1911	1911	0
555	20250321	102400	23109337	1911	1911	1911	1911	0
556	20250321	102300	23109337	1911	1911	1911	1911	0
557	20250321	102200	23109337	1911	1911	1911	1911	2
558	20250321	102100	23105515	1906	1906	1906	1906	11
559	20250321	102000	23084549	1905	1905	1905	1905	19
560	20250321	101900	23048354	1910	1910	1910	1910	0
561	20250321	101800	23048354	1910	1912	1912	1910	58
562	20250321	101700	22937569	1912	1912	1912	1912	0
563	20250321	101600	22937569	1912	1912	1912	1912	0
564	20250321	101500	22937569	1912	1912	1912	1912	0
565	20250321	101400	22937569	1912	1912	1912	1912	0
566	20250321	101300	22937569	1912	1912	1912	1912	0
567	20250321	101200	22937569	1912	1915	1915	1912	2001
568	20250321	101100	19105657	1912	1912	1912	1912	0
569	20250321	101000	19105657	1912	1912	1912	1912	0
570	20250321	100900	19105657	1912	1914	1914	1912	2
571	20250321	100800	19101831	1915	1915	1915	1915	0
572	20250321	100700	19101831	1915	1915	1915	1915	0
573	20250321	100600	19101831	1915	1915	1915	1915	0
574	20250321	100500	19101831	1915	1915	1915	1915	0
575	20250321	100400	19101831	1915	1915	1915	1915	0
576	20250321	100300	19101831	1915	1915	1915	1915	0
577	20250321	100200	19101831	1915	1915	1915	1915	0
578	20250321	100100	19101831	1915	1915	1915	1915	0
579	20250321	100000	19101831	1915	1915	1915	1915	0
580	20250321	095900	19101831	1915	1915	1915	1915	0
581	20250321	095800	19101831	1915	1915	1915	1915	0
582	20250321	095700	19101831	1915	1915	1915	1915	0
583	20250321	095600	19101831	1915	1915	1915	1915	0
584	20250321	095500	19101831	1915	1915	1915	1915	0
585	20250321	095400	19101831	1915	1915	1915	1915	100
586	20250321	095300	18910331	1916	1916	1916	1916	0
587	20250321	095200	18910331	1916	1916	1916	1916	0
588	20250321	095100	18910331	1916	1916	1916	1916	0
589	20250321	095000	18910331	1916	1916	1916	1916	44
590	20250321	094900	18826027	1914	1914	1914	1914	0
591	20250321	094800	18826027	1914	1914	1914	1914	100
592	20250321	094700	18634627	1916	1916	1916	1916	0
593	20250321	094600	18634627	1916	1914	1916	1914	40
594	20250321	094500	18558011	1916	1916	1916	1916	12
595	20250321	094400	18535019	1916	1916	1916	1916	0
596	20250321	094300	18535019	1916	1916	1916	1916	10
597	20250321	094200	18515859	1912	1912	1912	1912	0
598	20250321	094100	18515859	1912	1912	1912	1912	0
599	20250321	094000	18515859	1912	1912	1912	1912	0
600	20250321	093900	18515859	1912	1912	1912	1912	0
601	20250321	093800	18515859	1912	1912	1912	1912	0
602	20250321	093700	18515859	1912	1912	1912	1912	0
603	20250321	093600	18515859	1912	1912	1912	1912	0
604	20250321	093500	18515859	1912	1912	1912	1912	0
605	20250321	093400	18515859	1912	1912	1912	1912	0
606	20250321	093300	18515859	1912	1912	1912	1912	2164
607	20250321	093200	14378291	1912	1912	1912	1912	0
608	20250321	093100	14378291	1912	1912	1912	1912	70
609	20250321	093000	14244451	1912	1912	1912	1912	1
610	20250321	092900	14242539	1900	1900	1900	1900	0
611	20250321	092800	14242539	1900	1900	1900	1900	1
612	20250321	092700	14240639	1900	1900	1900	1900	0
613	20250321	092600	14240639	1900	1900	1900	1900	10
614	20250321	092500	14221639	1894	1903	1903	1894	1655
615	20250321	092400	11077465	1904	1904	1904	1904	0
616	20250321	092300	11077465	1904	1904	1904	1904	0
617	20250321	092200	11077465	1904	1911	1911	1904	491
618	20250321	092100	10141594	1912	1914	1914	1912	490
619	20250321	092000	9204485	1913	1916	1917	1913	1394
620	20250321	091900	6537020	1920	1920	1920	1920	0
621	20250321	091800	6537020	1920	1930	1930	1920	1463
622	20250321	091700	3727103	1929	1929	1929	1929	0
623	20250321	091600	3727103	1929	1929	1929	1929	0
624	20250321	091500	3727103	1929	1929	1929	1929	0
625	20250321	091400	3727103	1929	1929	1929	1929	0
626	20250321	091300	3727103	1929	1929	1929	1929	0
627	20250321	091200	3727103	1929	1929	1929	1929	0
628	20250321	091100	3727103	1929	1929	1929	1929	0
629	20250321	091000	3727103	1929	1929	1929	1929	0
630	20250321	090900	3727103	1929	1929	1929	1929	0
631	20250321	090800	3727103	1929	1929	1929	1929	5
632	20250321	090700	3717458	1929	1929	1929	1929	0
633	20250321	090600	3717458	1929	1929	1929	1929	110
634	20250321	090500	3505268	1928	1928	1928	1928	0
635	20250321	090400	3505268	1928	1928	1928	1928	0
636	20250321	090300	3505268	1928	1928	1928	1928	0
637	20250321	090200	3505268	1928	1928	1928	1928	1
638	20250321	090100	3503340	1921	1952	1952	1921	1051
639	20250321	090000	1452902	1996	2010	2010	1996	724