KissMeData/050860/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	193200	41180259	1940	1940	1940	1940	67
3	20250326	193100	41180259	1940	1940	1940	1940	0
4	20250326	193000	41180259	1940	1940	1940	1940	0
5	20250326	192900	41180259	1940	1940	1940	1940	0
6	20250326	192800	41180259	1940	1940	1940	1940	0
7	20250326	192700	41180259	1940	1940	1940	1940	0
8	20250326	192600	41180259	1940	1940	1940	1940	0
9	20250326	192500	41180259	1940	1940	1940	1940	0
10	20250326	192400	41180259	1940	1940	1940	1940	0
11	20250326	192300	41180259	1940	1940	1940	1940	0
12	20250326	192200	41180259	1940	1940	1940	1940	0
13	20250326	192100	41180259	1940	1940	1940	1940	0
14	20250326	192000	41180259	1940	1940	1940	1940	0
15	20250326	191900	41180259	1940	1940	1940	1940	0
16	20250326	191800	41180259	1940	1940	1940	1940	0
17	20250326	191700	41180259	1940	1940	1940	1940	0
18	20250326	191600	41180259	1940	1940	1940	1940	0
19	20250326	191500	41180259	1940	1940	1940	1940	0
20	20250326	191400	41180259	1940	1940	1940	1940	0
21	20250326	191300	41180259	1940	1940	1940	1940	0
22	20250326	191200	41180259	1940	1940	1940	1940	0
23	20250326	191100	41180259	1940	1940	1940	1940	0
24	20250326	191000	41180259	1940	1940	1940	1940	0
25	20250326	190900	41180259	1940	1940	1940	1940	0
26	20250326	190800	41180259	1940	1940	1940	1940	0
27	20250326	190700	41180259	1940	1940	1940	1940	0
28	20250326	190600	41180259	1940	1940	1940	1940	0
29	20250326	190500	41180259	1940	1940	1940	1940	0
30	20250326	190400	41180259	1940	1940	1940	1940	0
31	20250326	190300	41180259	1940	1940	1940	1940	0
32	20250326	190200	41180259	1940	1940	1940	1940	67
33	20250326	190100	41180259	1940	1940	1940	1940	0
34	20250326	190000	41180259	1940	1940	1940	1940	0
35	20250326	185900	41180259	1940	1940	1940	1940	0
36	20250326	185800	41180259	1940	1940	1940	1940	0
37	20250326	185700	41180259	1940	1940	1940	1940	0
38	20250326	185600	41180259	1940	1940	1940	1940	0
39	20250326	185500	41180259	1940	1940	1940	1940	0
40	20250326	185400	41180259	1940	1940	1940	1940	0
41	20250326	185300	41180259	1940	1940	1940	1940	0
42	20250326	185200	41180259	1940	1940	1940	1940	0
43	20250326	185100	41180259	1940	1940	1940	1940	0
44	20250326	185000	41180259	1940	1940	1940	1940	0
45	20250326	184900	41180259	1940	1940	1940	1940	0
46	20250326	184800	41180259	1940	1940	1940	1940	0
47	20250326	184700	41180259	1940	1940	1940	1940	0
48	20250326	184600	41180259	1940	1940	1940	1940	0
49	20250326	184500	41180259	1940	1940	1940	1940	0
50	20250326	184400	41180259	1940	1940	1940	1940	0
51	20250326	184300	41180259	1940	1940	1940	1940	0
52	20250326	184200	41180259	1940	1940	1940	1940	0
53	20250326	184100	41180259	1940	1940	1940	1940	0
54	20250326	184000	41180259	1940	1940	1940	1940	0
55	20250326	183900	41180259	1940	1940	1940	1940	0
56	20250326	183800	41180259	1940	1940	1940	1940	0
57	20250326	183700	41180259	1940	1940	1940	1940	0
58	20250326	183600	41180259	1940	1940	1940	1940	0
59	20250326	183500	41180259	1940	1940	1940	1940	0
60	20250326	183400	41180259	1940	1940	1940	1940	0
61	20250326	183300	41180259	1940	1940	1940	1940	0
62	20250326	183200	41180259	1940	1940	1940	1940	67
63	20250326	183100	41180259	1940	1940	1940	1940	0
64	20250326	183000	41180259	1940	1940	1940	1940	0
65	20250326	182900	41180259	1940	1940	1940	1940	0
66	20250326	182800	41180259	1940	1940	1940	1940	0
67	20250326	182700	41180259	1940	1940	1940	1940	0
68	20250326	182600	41180259	1940	1940	1940	1940	0
69	20250326	182500	41180259	1940	1940	1940	1940	0
70	20250326	182400	41180259	1940	1940	1940	1940	0
71	20250326	182300	41180259	1940	1940	1940	1940	0
72	20250326	182200	41180259	1940	1940	1940	1940	0
73	20250326	182100	41180259	1940	1940	1940	1940	0
74	20250326	182000	41180259	1940	1940	1940	1940	0
75	20250326	181900	41180259	1940	1940	1940	1940	0
76	20250326	181800	41180259	1940	1940	1940	1940	0
77	20250326	181700	41180259	1940	1940	1940	1940	0
78	20250326	181600	41180259	1940	1940	1940	1940	0
79	20250326	181500	41180259	1940	1940	1940	1940	0
80	20250326	181400	41180259	1940	1940	1940	1940	0
81	20250326	181300	41180259	1940	1940	1940	1940	0
82	20250326	181200	41180259	1940	1940	1940	1940	0
83	20250326	181100	41180259	1940	1940	1940	1940	0
84	20250326	181000	41180259	1940	1940	1940	1940	0
85	20250326	180900	41180259	1940	1940	1940	1940	0
86	20250326	180800	41180259	1940	1940	1940	1940	0
87	20250326	180700	41180259	1940	1940	1940	1940	0
88	20250326	180600	41180259	1940	1940	1940	1940	0
89	20250326	180500	41180259	1940	1940	1940	1940	0
90	20250326	180400	41180259	1940	1940	1940	1940	0
91	20250326	180300	41180259	1940	1940	1940	1940	0
92	20250326	180200	41180259	1940	1940	1940	1940	67
93	20250326	180100	41180259	1940	1940	1940	1940	0
94	20250326	180000	41180259	1940	1940	1940	1940	0
95	20250326	175900	41180259	1940	1940	1940	1940	0
96	20250326	175800	41180259	1940	1940	1940	1940	0
97	20250326	175700	41180259	1940	1940	1940	1940	0
98	20250326	175600	41180259	1940	1940	1940	1940	0
99	20250326	175500	41180259	1940	1940	1940	1940	0
100	20250326	175400	41180259	1940	1940	1940	1940	0
101	20250326	175300	41180259	1940	1940	1940	1940	0
102	20250326	175200	41180259	1940	1940	1940	1940	0
103	20250326	175100	41180259	1940	1940	1940	1940	0
104	20250326	175000	41180259	1940	1940	1940	1940	0
105	20250326	174900	41180259	1940	1940	1940	1940	0
106	20250326	174800	41180259	1940	1940	1940	1940	0
107	20250326	174700	41180259	1940	1940	1940	1940	0
108	20250326	174600	41180259	1940	1940	1940	1940	0
109	20250326	174500	41180259	1940	1940	1940	1940	0
110	20250326	174400	41180259	1940	1940	1940	1940	0
111	20250326	174300	41180259	1940	1940	1940	1940	0
112	20250326	174200	41180259	1940	1940	1940	1940	0
113	20250326	174100	41180259	1940	1940	1940	1940	0
114	20250326	174000	41180259	1940	1940	1940	1940	0
115	20250326	173900	41180259	1940	1940	1940	1940	0
116	20250326	173800	41180259	1940	1940	1940	1940	0
117	20250326	173700	41180259	1940	1940	1940	1940	0
118	20250326	173600	41180259	1940	1940	1940	1940	0
119	20250326	173500	41180259	1940	1940	1940	1940	0
120	20250326	173400	41180259	1940	1940	1940	1940	0
121	20250326	173300	41180259	1940	1940	1940	1940	0
122	20250326	173200	41180259	1940	1940	1940	1940	67
123	20250326	173100	41180259	1940	1940	1940	1940	0
124	20250326	173000	41180259	1940	1940	1940	1940	0
125	20250326	172900	41180259	1940	1940	1940	1940	0
126	20250326	172800	41180259	1940	1940	1940	1940	0
127	20250326	172700	41180259	1940	1940	1940	1940	0
128	20250326	172600	41180259	1940	1940	1940	1940	0
129	20250326	172500	41180259	1940	1940	1940	1940	0
130	20250326	172400	41180259	1940	1940	1940	1940	0
131	20250326	172300	41180259	1940	1940	1940	1940	0
132	20250326	172200	41180259	1940	1940	1940	1940	0
133	20250326	172100	41180259	1940	1940	1940	1940	0
134	20250326	172000	41180259	1940	1940	1940	1940	0
135	20250326	171900	41180259	1940	1940	1940	1940	0
136	20250326	171800	41180259	1940	1940	1940	1940	0
137	20250326	171700	41180259	1940	1940	1940	1940	0
138	20250326	171600	41180259	1940	1940	1940	1940	0
139	20250326	171500	41180259	1940	1940	1940	1940	0
140	20250326	171400	41180259	1940	1940	1940	1940	0
141	20250326	171300	41180259	1940	1940	1940	1940	0
142	20250326	171200	41180259	1940	1940	1940	1940	0
143	20250326	171100	41180259	1940	1940	1940	1940	0
144	20250326	171000	41180259	1940	1940	1940	1940	0
145	20250326	170900	41180259	1940	1940	1940	1940	0
146	20250326	170800	41180259	1940	1940	1940	1940	0
147	20250326	170700	41180259	1940	1940	1940	1940	0
148	20250326	170600	41180259	1940	1940	1940	1940	0
149	20250326	170500	41180259	1940	1940	1940	1940	0
150	20250326	170400	41180259	1940	1940	1940	1940	0
151	20250326	170300	41180259	1940	1940	1940	1940	0
152	20250326	170200	41180259	1940	1940	1940	1940	67
153	20250326	170100	41180259	1940	1940	1940	1940	0
154	20250326	170000	41180259	1940	1940	1940	1940	0
155	20250326	165900	41180259	1940	1940	1940	1940	0
156	20250326	165800	41180259	1940	1940	1940	1940	0
157	20250326	165700	41180259	1940	1940	1940	1940	0
158	20250326	165600	41180259	1940	1940	1940	1940	0
159	20250326	165500	41180259	1940	1940	1940	1940	0
160	20250326	165400	41180259	1940	1940	1940	1940	0
161	20250326	165300	41180259	1940	1940	1940	1940	0
162	20250326	165200	41180259	1940	1940	1940	1940	0
163	20250326	165100	41180259	1940	1940	1940	1940	0
164	20250326	165000	41180259	1940	1940	1940	1940	0
165	20250326	164900	41180259	1940	1940	1940	1940	0
166	20250326	164800	41180259	1940	1940	1940	1940	0
167	20250326	164700	41180259	1940	1940	1940	1940	0
168	20250326	164600	41180259	1940	1940	1940	1940	0
169	20250326	164500	41180259	1940	1940	1940	1940	0
170	20250326	164400	41180259	1940	1940	1940	1940	0
171	20250326	164300	41180259	1940	1940	1940	1940	0
172	20250326	164200	41180259	1940	1940	1940	1940	0
173	20250326	164100	41180259	1940	1940	1940	1940	0
174	20250326	164000	41180259	1940	1940	1940	1940	0
175	20250326	163900	41180259	1940	1940	1940	1940	0
176	20250326	163800	41180259	1940	1940	1940	1940	0
177	20250326	163700	41180259	1940	1940	1940	1940	0
178	20250326	163600	41180259	1940	1940	1940	1940	0
179	20250326	163500	41180259	1940	1940	1940	1940	0
180	20250326	163400	41180259	1940	1940	1940	1940	0
181	20250326	163300	41180259	1940	1940	1940	1940	0
182	20250326	163200	41180259	1940	1940	1940	1940	67
183	20250326	163100	41180259	1940	1940	1940	1940	0
184	20250326	163000	41180259	1940	1940	1940	1940	0
185	20250326	162900	41180259	1940	1940	1940	1940	0
186	20250326	162800	41180259	1940	1940	1940	1940	0
187	20250326	162700	41180259	1940	1940	1940	1940	0
188	20250326	162600	41180259	1940	1940	1940	1940	0
189	20250326	162500	41180259	1940	1940	1940	1940	0
190	20250326	162400	41180259	1940	1940	1940	1940	0
191	20250326	162300	41180259	1940	1940	1940	1940	0
192	20250326	162200	41180259	1940	1940	1940	1940	0
193	20250326	162100	41180259	1940	1940	1940	1940	0
194	20250326	162000	41180259	1940	1940	1940	1940	0
195	20250326	161900	41180259	1940	1940	1940	1940	0
196	20250326	161800	41180259	1940	1940	1940	1940	0
197	20250326	161700	41180259	1940	1940	1940	1940	0
198	20250326	161600	41180259	1940	1940	1940	1940	0
199	20250326	161500	41180259	1940	1940	1940	1940	0
200	20250326	161400	41180259	1940	1940	1940	1940	0
201	20250326	161300	41180259	1940	1940	1940	1940	0
202	20250326	161200	41180259	1940	1940	1940	1940	0
203	20250326	161100	41180259	1940	1940	1940	1940	0
204	20250326	161000	41180259	1940	1940	1940	1940	0
205	20250326	160900	41180259	1940	1940	1940	1940	0
206	20250326	160800	41180259	1940	1940	1940	1940	0
207	20250326	160700	41180259	1940	1940	1940	1940	0
208	20250326	160600	41180259	1940	1940	1940	1940	0
209	20250326	160500	41180259	1940	1940	1940	1940	0
210	20250326	160400	41180259	1940	1940	1940	1940	0
211	20250326	160300	41180259	1940	1940	1940	1940	0
212	20250326	160200	41180259	1940	1940	1940	1940	67
213	20250326	160100	41180259	1940	1940	1940	1940	0
214	20250326	160000	41180259	1940	1940	1940	1940	0
215	20250326	155900	41180259	1940	1940	1940	1940	0
216	20250326	155800	41180259	1940	1940	1940	1940	0
217	20250326	155700	41180259	1940	1940	1940	1940	0
218	20250326	155600	41180259	1940	1940	1940	1940	0
219	20250326	155500	41180259	1940	1940	1940	1940	0
220	20250326	155400	41180259	1940	1940	1940	1940	0
221	20250326	155300	41180259	1940	1940	1940	1940	0
222	20250326	155200	41180259	1940	1940	1940	1940	0
223	20250326	155100	41180259	1940	1940	1940	1940	0
224	20250326	155000	41180259	1940	1940	1940	1940	0
225	20250326	154900	41180259	1940	1940	1940	1940	0
226	20250326	154800	41180259	1940	1940	1940	1940	0
227	20250326	154700	41180259	1940	1940	1940	1940	0
228	20250326	154600	41180259	1940	1940	1940	1940	0
229	20250326	154500	41180259	1940	1940	1940	1940	0
230	20250326	154400	41180259	1940	1940	1940	1940	0
231	20250326	154300	41180259	1940	1940	1940	1940	0
232	20250326	154200	41180259	1940	1940	1940	1940	0
233	20250326	154100	41180259	1940	1940	1940	1940	0
234	20250326	154000	41180259	1940	1940	1940	1940	0
235	20250326	153900	41180259	1940	1940	1940	1940	0
236	20250326	153800	41180259	1940	1940	1940	1940	0
237	20250326	153700	41180259	1940	1940	1940	1940	0
238	20250326	153600	41180259	1940	1940	1940	1940	0
239	20250326	153500	41180259	1940	1940	1940	1940	0
240	20250326	153400	41180259	1940	1940	1940	1940	0
241	20250326	153300	41180259	1940	1940	1940	1940	0
242	20250326	153200	41180259	1940	1940	1940	1940	67
243	20250326	153100	41180259	1940	1940	1940	1940	0
244	20250326	153000	41180259	1940	1940	1940	1940	67
245	20250326	152900	41050279	1939	1939	1939	1939	0
246	20250326	152800	41050279	1939	1939	1939	1939	0
247	20250326	152700	41050279	1939	1939	1939	1939	0
248	20250326	152600	41050279	1939	1939	1939	1939	0
249	20250326	152500	41050279	1939	1939	1939	1939	0
250	20250326	152400	41050279	1939	1939	1939	1939	0
251	20250326	152300	41050279	1939	1939	1939	1939	0
252	20250326	152200	41050279	1939	1939	1939	1939	0
253	20250326	152100	41050279	1939	1939	1939	1939	0
254	20250326	152000	41050279	1939	1939	1939	1939	0
255	20250326	151900	41050279	1939	1939	1939	1939	0
256	20250326	151800	41050279	1939	1939	1939	1939	0
257	20250326	151700	41050279	1939	1939	1939	1939	0
258	20250326	151600	41050279	1939	1939	1939	1939	569
259	20250326	151500	39946988	1939	1939	1939	1939	0
260	20250326	151400	39946988	1939	1939	1939	1939	0
261	20250326	151300	39946988	1939	1939	1939	1939	0
262	20250326	151200	39946988	1939	1939	1939	1939	0
263	20250326	151100	39946988	1939	1939	1939	1939	1
264	20250326	151000	39945049	1938	1938	1938	1938	0
265	20250326	150900	39945049	1938	1938	1938	1938	0
266	20250326	150800	39945049	1938	1938	1938	1938	0
267	20250326	150700	39945049	1938	1938	1938	1938	1
268	20250326	150600	39943111	1937	1937	1937	1937	0
269	20250326	150500	39943111	1937	1939	1939	1937	3
270	20250326	150400	39937297	1939	1939	1939	1939	0
271	20250326	150300	39937297	1939	1939	1939	1939	1
272	20250326	150200	39935358	1935	1939	1939	1935	1151
273	20250326	150100	37708169	1935	1935	1935	1935	0
274	20250326	150000	37708169	1935	1936	1936	1935	1000
275	20250326	145900	35773160	1940	1940	1940	1940	0
276	20250326	145800	35773160	1940	1940	1940	1940	0
277	20250326	145700	35773160	1940	1940	1940	1940	0
278	20250326	145600	35773160	1940	1940	1940	1940	0
279	20250326	145500	35773160	1940	1940	1940	1940	0
280	20250326	145400	35773160	1940	1940	1940	1940	0
281	20250326	145300	35773160	1940	1940	1940	1940	0
282	20250326	145200	35773160	1940	1940	1940	1940	0
283	20250326	145100	35773160	1940	1940	1940	1940	1
284	20250326	145000	35771220	1936	1936	1936	1936	524
285	20250326	144900	34756756	1936	1936	1936	1936	2
286	20250326	144800	34752884	1935	1935	1935	1935	0
287	20250326	144700	34752884	1935	1935	1935	1935	42
288	20250326	144600	34671614	1936	1936	1936	1936	1
289	20250326	144500	34669678	1937	1937	1937	1937	0
290	20250326	144400	34669678	1937	1937	1937	1937	0
291	20250326	144300	34669678	1937	1937	1937	1937	0
292	20250326	144200	34669678	1937	1937	1937	1937	0
293	20250326	144100	34669678	1937	1937	1937	1937	0
294	20250326	144000	34669678	1937	1938	1938	1934	2003
295	20250326	143900	30791430	1939	1939	1939	1939	0
296	20250326	143800	30791430	1939	1939	1939	1939	0
297	20250326	143700	30791430	1939	1939	1939	1939	0
298	20250326	143600	30791430	1939	1939	1939	1939	0
299	20250326	143500	30791430	1939	1939	1939	1939	0
300	20250326	143400	30791430	1939	1939	1939	1939	0
301	20250326	143300	30791430	1939	1939	1939	1939	0
302	20250326	143200	30791430	1939	1939	1939	1939	0
303	20250326	143100	30791430	1939	1939	1939	1939	0
304	20250326	143000	30791430	1939	1939	1939	1939	0
305	20250326	142900	30791430	1939	1939	1939	1939	0
306	20250326	142800	30791430	1939	1939	1939	1939	0
307	20250326	142700	30791430	1939	1939	1939	1939	0
308	20250326	142600	30791430	1939	1939	1939	1939	0
309	20250326	142500	30791430	1939	1939	1939	1939	0
310	20250326	142400	30791430	1939	1939	1939	1939	92
311	20250326	142300	30613042	1938	1938	1938	1938	0
312	20250326	142200	30613042	1938	1938	1938	1938	0
313	20250326	142100	30613042	1938	1938	1938	1938	0
314	20250326	142000	30613042	1938	1938	1938	1938	0
315	20250326	141900	30613042	1938	1938	1938	1938	0
316	20250326	141800	30613042	1938	1938	1938	1938	0
317	20250326	141700	30613042	1938	1938	1938	1938	0
318	20250326	141600	30613042	1938	1938	1938	1938	0
319	20250326	141500	30613042	1938	1938	1938	1938	0
320	20250326	141400	30613042	1938	1938	1938	1938	0
321	20250326	141300	30613042	1938	1938	1938	1938	0
322	20250326	141200	30613042	1938	1940	1940	1938	101
323	20250326	141100	30417104	1940	1940	1940	1940	0
324	20250326	141000	30417104	1940	1940	1940	1940	0
325	20250326	140900	30417104	1940	1940	1940	1940	0
326	20250326	140800	30417104	1940	1940	1940	1940	0
327	20250326	140700	30417104	1940	1940	1940	1940	1
328	20250326	140600	30415164	1940	1940	1940	1940	0
329	20250326	140500	30415164	1940	1940	1940	1940	0
330	20250326	140400	30415164	1940	1940	1940	1940	0
331	20250326	140300	30415164	1940	1940	1940	1940	1
332	20250326	140200	30413224	1940	1940	1940	1940	0
333	20250326	140100	30413224	1940	1940	1940	1940	0
334	20250326	140000	30413224	1940	1940	1940	1940	0
335	20250326	135900	30413224	1940	1940	1940	1940	0
336	20250326	135800	30413224	1940	1940	1940	1940	0
337	20250326	135700	30413224	1940	1940	1940	1940	0
338	20250326	135600	30413224	1940	1940	1940	1940	8
339	20250326	135500	30397704	1940	1940	1940	1940	0
340	20250326	135400	30397704	1940	1940	1940	1940	0
341	20250326	135300	30397704	1940	1940	1940	1940	0
342	20250326	135200	30397704	1940	1940	1940	1940	0
343	20250326	135100	30397704	1940	1940	1940	1940	0
344	20250326	135000	30397704	1940	1940	1940	1940	0
345	20250326	134900	30397704	1940	1940	1940	1940	132
346	20250326	134800	30141624	1939	1939	1939	1939	0
347	20250326	134700	30141624	1939	1939	1939	1939	4
348	20250326	134600	30133868	1939	1939	1939	1939	0
349	20250326	134500	30133868	1939	1939	1939	1939	0
350	20250326	134400	30133868	1939	1939	1939	1939	0
351	20250326	134300	30133868	1939	1939	1939	1939	0
352	20250326	134200	30133868	1939	1939	1939	1939	0
353	20250326	134100	30133868	1939	1939	1939	1939	0
354	20250326	134000	30133868	1939	1939	1939	1939	0
355	20250326	133900	30133868	1939	1939	1939	1939	30
356	20250326	133800	30075698	1939	1939	1939	1939	1
357	20250326	133700	30073759	1939	1939	1939	1939	0
358	20250326	133600	30073759	1939	1939	1939	1939	0
359	20250326	133500	30073759	1939	1939	1939	1939	0
360	20250326	133400	30073759	1939	1939	1939	1939	0
361	20250326	133300	30073759	1939	1939	1939	1939	182
362	20250326	133200	29720861	1939	1939	1939	1939	0
363	20250326	133100	29720861	1939	1939	1939	1939	0
364	20250326	133000	29720861	1939	1939	1939	1939	0
365	20250326	132900	29720861	1939	1939	1939	1939	0
366	20250326	132800	29720861	1939	1939	1939	1939	0
367	20250326	132700	29720861	1939	1939	1939	1939	0
368	20250326	132600	29720861	1939	1939	1939	1939	0
369	20250326	132500	29720861	1939	1939	1939	1939	0
370	20250326	132400	29720861	1939	1939	1939	1939	0
371	20250326	132300	29720861	1939	1939	1939	1939	0
372	20250326	132200	29720861	1939	1939	1939	1939	0
373	20250326	132100	29720861	1939	1939	1939	1939	0
374	20250326	132000	29720861	1939	1939	1939	1939	0
375	20250326	131900	29720861	1939	1939	1939	1939	0
376	20250326	131800	29720861	1939	1939	1939	1939	0
377	20250326	131700	29720861	1939	1939	1939	1939	0
378	20250326	131600	29720861	1939	1939	1939	1939	0
379	20250326	131500	29720861	1939	1939	1939	1939	0
380	20250326	131400	29720861	1939	1939	1939	1939	26
381	20250326	131300	29670447	1939	1939	1939	1939	0
382	20250326	131200	29670447	1939	1939	1939	1939	19
383	20250326	131100	29633606	1939	1939	1939	1939	10
384	20250326	131000	29614216	1939	1939	1939	1939	0
385	20250326	130900	29614216	1939	1939	1939	1939	0
386	20250326	130800	29614216	1939	1939	1939	1939	0
387	20250326	130700	29614216	1939	1939	1939	1939	0
388	20250326	130600	29614216	1939	1939	1939	1939	0
389	20250326	130500	29614216	1939	1939	1939	1939	0
390	20250326	130400	29614216	1939	1939	1939	1939	0
391	20250326	130300	29614216	1939	1939	1939	1939	0
392	20250326	130200	29614216	1939	1939	1939	1939	0
393	20250326	130100	29614216	1939	1939	1939	1939	100
394	20250326	130000	29420316	1939	1939	1939	1939	15
395	20250326	125900	29391231	1939	1939	1939	1939	0
396	20250326	125800	29391231	1939	1939	1939	1939	0
397	20250326	125700	29391231	1939	1939	1939	1939	0
398	20250326	125600	29391231	1939	1939	1939	1939	472
399	20250326	125500	28476023	1939	1939	1939	1939	0
400	20250326	125400	28476023	1939	1939	1939	1939	0
401	20250326	125300	28476023	1939	1939	1939	1939	100
402	20250326	125200	28282123	1940	1940	1940	1940	0
403	20250326	125100	28282123	1940	1940	1940	1940	0
404	20250326	125000	28282123	1940	1940	1940	1940	0
405	20250326	124900	28282123	1940	1940	1940	1940	0
406	20250326	124800	28282123	1940	1940	1940	1940	0
407	20250326	124700	28282123	1940	1940	1940	1940	0
408	20250326	124600	28282123	1940	1940	1940	1940	0
409	20250326	124500	28282123	1940	1940	1940	1940	0
410	20250326	124400	28282123	1940	1940	1940	1940	0
411	20250326	124300	28282123	1940	1940	1940	1940	0
412	20250326	124200	28282123	1940	1940	1940	1940	0
413	20250326	124100	28282123	1940	1940	1940	1940	0
414	20250326	124000	28282123	1940	1940	1940	1940	1
415	20250326	123900	28280183	1940	1940	1940	1940	0
416	20250326	123800	28280183	1940	1940	1940	1940	0
417	20250326	123700	28280183	1940	1940	1940	1940	0
418	20250326	123600	28280183	1940	1940	1940	1940	0
419	20250326	123500	28280183	1940	1940	1940	1940	0
420	20250326	123400	28280183	1940	1940	1940	1940	398
421	20250326	123300	27508063	1940	1940	1940	1940	0
422	20250326	123200	27508063	1940	1940	1940	1940	0
423	20250326	123100	27508063	1940	1940	1940	1940	9
424	20250326	123000	27490603	1940	1940	1940	1940	0
425	20250326	122900	27490603	1940	1940	1940	1940	0
426	20250326	122800	27490603	1940	1940	1940	1940	0
427	20250326	122700	27490603	1940	1940	1940	1940	0
428	20250326	122600	27490603	1940	1940	1940	1940	0
429	20250326	122500	27490603	1940	1940	1940	1940	0
430	20250326	122400	27490603	1940	1940	1940	1940	500
431	20250326	122300	26520603	1940	1940	1940	1940	0
432	20250326	122200	26520603	1940	1940	1940	1940	0
433	20250326	122100	26520603	1940	1940	1940	1940	3391
434	20250326	122000	19942063	1940	1940	1940	1940	2245
435	20250326	121900	15586763	1940	1940	1940	1940	390
436	20250326	121800	14830163	1940	1940	1940	1940	1182
437	20250326	121700	12537083	1942	1942	1942	1942	0
438	20250326	121600	12537083	1942	1942	1942	1942	0
439	20250326	121500	12537083	1942	1942	1942	1942	0
440	20250326	121400	12537083	1942	1942	1942	1942	0
441	20250326	121300	12537083	1942	1942	1942	1942	0
442	20250326	121200	12537083	1942	1942	1942	1942	0
443	20250326	121100	12537083	1942	1942	1942	1942	0
444	20250326	121000	12537083	1942	1942	1942	1942	0
445	20250326	120900	12537083	1942	1942	1942	1942	0
446	20250326	120800	12537083	1942	1942	1942	1942	0
447	20250326	120700	12537083	1942	1942	1942	1942	0
448	20250326	120600	12537083	1942	1942	1942	1942	0
449	20250326	120500	12537083	1942	1942	1942	1942	0
450	20250326	120400	12537083	1942	1942	1942	1942	0
451	20250326	120300	12537083	1942	1942	1942	1942	0
452	20250326	120200	12537083	1942	1942	1942	1942	0
453	20250326	120100	12537083	1942	1942	1942	1942	0
454	20250326	120000	12537083	1942	1942	1942	1942	1
455	20250326	115900	12535141	1940	1940	1940	1940	619
456	20250326	115800	11334281	1940	1940	1940	1940	0
457	20250326	115700	11334281	1940	1940	1940	1940	0
458	20250326	115600	11334281	1940	1940	1940	1940	0
459	20250326	115500	11334281	1940	1940	1940	1940	0
460	20250326	115400	11334281	1940	1940	1940	1940	0
461	20250326	115300	11334281	1940	1940	1940	1940	0
462	20250326	115200	11334281	1940	1940	1940	1940	0
463	20250326	115100	11334281	1940	1940	1940	1940	0
464	20250326	115000	11334281	1940	1940	1940	1940	0
465	20250326	114900	11334281	1940	1940	1940	1940	0
466	20250326	114800	11334281	1940	1940	1940	1940	10
467	20250326	114700	11314881	1940	1940	1940	1940	0
468	20250326	114600	11314881	1940	1940	1940	1940	0
469	20250326	114500	11314881	1940	1940	1940	1940	0
470	20250326	114400	11314881	1940	1940	1940	1940	154
471	20250326	114300	11016121	1940	1940	1940	1940	257
472	20250326	114200	10517541	1940	1940	1940	1940	0
473	20250326	114100	10517541	1940	1940	1940	1940	0
474	20250326	114000	10517541	1940	1940	1940	1940	0
475	20250326	113900	10517541	1940	1940	1940	1940	0
476	20250326	113800	10517541	1940	1940	1940	1940	0
477	20250326	113700	10517541	1940	1940	1940	1940	0
478	20250326	113600	10517541	1940	1940	1940	1940	0
479	20250326	113500	10517541	1940	1940	1940	1940	200
480	20250326	113400	10129541	1941	1941	1941	1941	0
481	20250326	113300	10129541	1941	1941	1941	1941	0
482	20250326	113200	10129541	1941	1941	1941	1941	0
483	20250326	113100	10129541	1941	1941	1941	1941	0
484	20250326	113000	10129541	1941	1941	1941	1941	0
485	20250326	112900	10129541	1941	1941	1941	1941	11
486	20250326	112800	10108190	1941	1941	1941	1941	0
487	20250326	112700	10108190	1941	1941	1941	1941	11
488	20250326	112600	10086839	1942	1942	1942	1942	0
489	20250326	112500	10086839	1942	1942	1942	1942	0
490	20250326	112400	10086839	1942	1942	1942	1942	0
491	20250326	112300	10086839	1942	1942	1942	1942	0
492	20250326	112200	10086839	1942	1942	1942	1942	0
493	20250326	112100	10086839	1942	1942	1942	1942	0
494	20250326	112000	10086839	1942	1942	1942	1942	0
495	20250326	111900	10086839	1942	1942	1942	1942	0
496	20250326	111800	10086839	1942	1942	1942	1942	0
497	20250326	111700	10086839	1942	1942	1942	1942	0
498	20250326	111600	10086839	1942	1942	1942	1942	0
499	20250326	111500	10086839	1942	1942	1942	1942	0
500	20250326	111400	10086839	1942	1942	1942	1942	0
501	20250326	111300	10086839	1942	1942	1942	1942	0
502	20250326	111200	10086839	1942	1942	1942	1942	0
503	20250326	111100	10086839	1942	1942	1942	1942	0
504	20250326	111000	10086839	1942	1942	1942	1942	0
505	20250326	110900	10086839	1942	1942	1942	1942	0
506	20250326	110800	10086839	1942	1942	1942	1942	0
507	20250326	110700	10086839	1942	1942	1942	1942	0
508	20250326	110600	10086839	1942	1942	1942	1942	0
509	20250326	110500	10086839	1942	1942	1942	1942	0
510	20250326	110400	10086839	1942	1942	1942	1942	0
511	20250326	110300	10086839	1942	1942	1942	1942	0
512	20250326	110200	10086839	1942	1942	1942	1942	0
513	20250326	110100	10086839	1942	1942	1942	1942	0
514	20250326	110000	10086839	1942	1942	1942	1942	0
515	20250326	105900	10086839	1942	1942	1942	1942	0
516	20250326	105800	10086839	1942	1942	1942	1942	0
517	20250326	105700	10086839	1942	1942	1942	1942	3
518	20250326	105600	10081013	1942	1942	1942	1942	0
519	20250326	105500	10081013	1942	1942	1942	1942	0
520	20250326	105400	10081013	1942	1942	1942	1942	0
521	20250326	105300	10081013	1942	1942	1942	1942	10
522	20250326	105200	10061593	1942	1942	1942	1942	0
523	20250326	105100	10061593	1942	1939	1942	1939	142
524	20250326	105000	9786252	1939	1939	1939	1939	0
525	20250326	104900	9786252	1939	1939	1939	1939	270
526	20250326	104800	9262722	1939	1939	1939	1939	0
527	20250326	104700	9262722	1939	1939	1939	1939	0
528	20250326	104600	9262722	1939	1939	1939	1939	0
529	20250326	104500	9262722	1939	1939	1939	1939	0
530	20250326	104400	9262722	1939	1939	1939	1939	0
531	20250326	104300	9262722	1939	1939	1939	1939	0
532	20250326	104200	9262722	1939	1939	1939	1939	0
533	20250326	104100	9262722	1939	1939	1939	1939	100
534	20250326	104000	9068822	1939	1939	1939	1939	0
535	20250326	103900	9068822	1939	1939	1939	1939	11
536	20250326	103800	9047493	1939	1939	1939	1939	100
537	20250326	103700	8853593	1939	1939	1939	1939	10
538	20250326	103600	8834203	1939	1939	1939	1939	0
539	20250326	103500	8834203	1939	1939	1939	1939	1
540	20250326	103400	8832264	1939	1939	1939	1939	1
541	20250326	103300	8830325	1939	1939	1939	1939	0
542	20250326	103200	8830325	1939	1939	1939	1939	0
543	20250326	103100	8830325	1939	1939	1939	1939	0
544	20250326	103000	8830325	1939	1939	1939	1939	0
545	20250326	102900	8830325	1939	1939	1939	1939	0
546	20250326	102800	8830325	1939	1939	1939	1939	0
547	20250326	102700	8830325	1939	1939	1939	1939	0
548	20250326	102600	8830325	1939	1939	1939	1939	0
549	20250326	102500	8830325	1939	1939	1939	1939	0
550	20250326	102400	8830325	1939	1939	1939	1939	0
551	20250326	102300	8830325	1939	1939	1939	1939	0
552	20250326	102200	8830325	1939	1939	1939	1939	0
553	20250326	102100	8830325	1939	1939	1939	1939	18
554	20250326	102000	8795423	1938	1938	1938	1938	0
555	20250326	101900	8795423	1938	1938	1938	1938	0
556	20250326	101800	8795423	1938	1938	1938	1938	0
557	20250326	101700	8795423	1938	1938	1938	1938	0
558	20250326	101600	8795423	1938	1938	1938	1938	0
559	20250326	101500	8795423	1938	1938	1938	1938	0
560	20250326	101400	8795423	1938	1938	1938	1938	0
561	20250326	101300	8795423	1938	1938	1938	1938	0
562	20250326	101200	8795423	1938	1938	1938	1938	0
563	20250326	101100	8795423	1938	1938	1938	1938	0
564	20250326	101000	8795423	1938	1938	1938	1938	0
565	20250326	100900	8795423	1938	1938	1938	1938	89
566	20250326	100800	8622941	1938	1938	1938	1938	0
567	20250326	100700	8622941	1938	1938	1938	1938	0
568	20250326	100600	8622941	1938	1940	1940	1938	803
569	20250326	100500	7066442	1942	1942	1942	1942	0
570	20250326	100400	7066442	1942	1942	1942	1942	1
571	20250326	100300	7064500	1940	1940	1940	1940	0
572	20250326	100200	7064500	1940	1940	1940	1940	0
573	20250326	100100	7064500	1940	1940	1940	1940	0
574	20250326	100000	7064500	1940	1940	1940	1940	0
575	20250326	095900	7064500	1940	1940	1940	1940	55
576	20250326	095800	6957800	1944	1944	1944	1944	0
577	20250326	095700	6957800	1944	1944	1944	1944	0
578	20250326	095600	6957800	1944	1944	1944	1944	0
579	20250326	095500	6957800	1944	1944	1944	1944	0
580	20250326	095400	6957800	1944	1944	1944	1944	100
581	20250326	095300	6763400	1944	1944	1944	1944	0
582	20250326	095200	6763400	1944	1944	1944	1944	416
583	20250326	095100	5954696	1944	1944	1944	1944	0
584	20250326	095000	5954696	1944	1944	1944	1944	0
585	20250326	094900	5954696	1944	1944	1944	1944	0
586	20250326	094800	5954696	1944	1944	1944	1944	0
587	20250326	094700	5954696	1944	1944	1944	1944	1
588	20250326	094600	5952752	1944	1944	1944	1944	0
589	20250326	094500	5952752	1944	1944	1944	1944	1
590	20250326	094400	5950808	1944	1944	1944	1944	1
591	20250326	094300	5948864	1944	1944	1944	1944	0
592	20250326	094200	5948864	1944	1944	1944	1944	0
593	20250326	094100	5948864	1944	1944	1944	1944	0
594	20250326	094000	5948864	1944	1944	1944	1944	0
595	20250326	093900	5948864	1944	1944	1944	1944	0
596	20250326	093800	5948864	1944	1944	1944	1944	5
597	20250326	093700	5939144	1940	1940	1940	1940	0
598	20250326	093600	5939144	1940	1940	1940	1940	0
599	20250326	093500	5939144	1940	1940	1940	1940	0
600	20250326	093400	5939144	1940	1940	1940	1940	0
601	20250326	093300	5939144	1940	1940	1940	1940	0
602	20250326	093200	5939144	1940	1940	1940	1940	0
603	20250326	093100	5939144	1940	1940	1940	1940	0
604	20250326	093000	5939144	1940	1940	1940	1940	1789
605	20250326	092900	2468484	1940	1943	1943	1940	356
606	20250326	092800	1777257	1945	1945	1945	1945	0
607	20250326	092700	1777257	1945	1945	1945	1945	0
608	20250326	092600	1777257	1945	1945	1945	1945	0
609	20250326	092500	1777257	1945	1945	1945	1945	0
610	20250326	092400	1777257	1945	1945	1945	1945	0
611	20250326	092300	1777257	1945	1945	1945	1945	0
612	20250326	092200	1777257	1945	1945	1945	1945	0
613	20250326	092100	1777257	1945	1945	1945	1945	0
614	20250326	092000	1777257	1945	1945	1945	1945	102
615	20250326	091900	1578867	1957	1957	1957	1957	0
616	20250326	091800	1578867	1957	1957	1957	1957	1
617	20250326	091700	1576910	1950	1950	1950	1950	0
618	20250326	091600	1576910	1950	1950	1950	1950	0
619	20250326	091500	1576910	1950	1950	1950	1950	0
620	20250326	091400	1576910	1950	1950	1950	1950	0
621	20250326	091300	1576910	1950	1950	1950	1950	0
622	20250326	091200	1576910	1950	1950	1950	1950	0
623	20250326	091100	1576910	1950	1950	1950	1950	5
624	20250326	091000	1567160	1959	1959	1959	1959	0
625	20250326	090900	1567160	1959	1959	1959	1959	0
626	20250326	090800	1567160	1959	1959	1959	1959	0
627	20250326	090700	1567160	1959	1959	1959	1959	200
628	20250326	090600	1175360	1960	1949	1960	1949	150
629	20250326	090500	882982	1949	1949	1949	1949	0
630	20250326	090400	882982	1949	1949	1949	1949	368
631	20250326	090300	165750	1950	1950	1950	1950	0
632	20250326	090200	165750	1950	1950	1950	1950	0
633	20250326	090100	165750	1950	1950	1950	1950	0
634	20250326	090000	165750	1950	1950	1950	1950	85