KissMeData/050860/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193200	39925803	1945	1945	1945	1945	610
3	20250327	193100	39925803	1945	1945	1945	1945	0
4	20250327	193000	39925803	1945	1945	1945	1945	0
5	20250327	192900	39925803	1945	1945	1945	1945	0
6	20250327	192800	39925803	1945	1945	1945	1945	0
7	20250327	192700	39925803	1945	1945	1945	1945	0
8	20250327	192600	39925803	1945	1945	1945	1945	0
9	20250327	192500	39925803	1945	1945	1945	1945	0
10	20250327	192400	39925803	1945	1945	1945	1945	0
11	20250327	192300	39925803	1945	1945	1945	1945	0
12	20250327	192200	39925803	1945	1945	1945	1945	0
13	20250327	192100	39925803	1945	1945	1945	1945	0
14	20250327	192000	39925803	1945	1945	1945	1945	0
15	20250327	191900	39925803	1945	1945	1945	1945	0
16	20250327	191800	39925803	1945	1945	1945	1945	0
17	20250327	191700	39925803	1945	1945	1945	1945	0
18	20250327	191600	39925803	1945	1945	1945	1945	0
19	20250327	191500	39925803	1945	1945	1945	1945	0
20	20250327	191400	39925803	1945	1945	1945	1945	0
21	20250327	191300	39925803	1945	1945	1945	1945	0
22	20250327	191200	39925803	1945	1945	1945	1945	0
23	20250327	191100	39925803	1945	1945	1945	1945	0
24	20250327	191000	39925803	1945	1945	1945	1945	0
25	20250327	190900	39925803	1945	1945	1945	1945	0
26	20250327	190800	39925803	1945	1945	1945	1945	0
27	20250327	190700	39925803	1945	1945	1945	1945	0
28	20250327	190600	39925803	1945	1945	1945	1945	0
29	20250327	190500	39925803	1945	1945	1945	1945	0
30	20250327	190400	39925803	1945	1945	1945	1945	0
31	20250327	190300	39925803	1945	1945	1945	1945	0
32	20250327	190200	39925803	1945	1945	1945	1945	610
33	20250327	190100	39925803	1945	1945	1945	1945	0
34	20250327	190000	39925803	1945	1945	1945	1945	0
35	20250327	185900	39925803	1945	1945	1945	1945	0
36	20250327	185800	39925803	1945	1945	1945	1945	0
37	20250327	185700	39925803	1945	1945	1945	1945	0
38	20250327	185600	39925803	1945	1945	1945	1945	0
39	20250327	185500	39925803	1945	1945	1945	1945	0
40	20250327	185400	39925803	1945	1945	1945	1945	0
41	20250327	185300	39925803	1945	1945	1945	1945	0
42	20250327	185200	39925803	1945	1945	1945	1945	0
43	20250327	185100	39925803	1945	1945	1945	1945	0
44	20250327	185000	39925803	1945	1945	1945	1945	0
45	20250327	184900	39925803	1945	1945	1945	1945	0
46	20250327	184800	39925803	1945	1945	1945	1945	0
47	20250327	184700	39925803	1945	1945	1945	1945	0
48	20250327	184600	39925803	1945	1945	1945	1945	0
49	20250327	184500	39925803	1945	1945	1945	1945	0
50	20250327	184400	39925803	1945	1945	1945	1945	0
51	20250327	184300	39925803	1945	1945	1945	1945	0
52	20250327	184200	39925803	1945	1945	1945	1945	0
53	20250327	184100	39925803	1945	1945	1945	1945	0
54	20250327	184000	39925803	1945	1945	1945	1945	0
55	20250327	183900	39925803	1945	1945	1945	1945	0
56	20250327	183800	39925803	1945	1945	1945	1945	0
57	20250327	183700	39925803	1945	1945	1945	1945	0
58	20250327	183600	39925803	1945	1945	1945	1945	0
59	20250327	183500	39925803	1945	1945	1945	1945	0
60	20250327	183400	39925803	1945	1945	1945	1945	0
61	20250327	183300	39925803	1945	1945	1945	1945	0
62	20250327	183200	39925803	1945	1945	1945	1945	610
63	20250327	183100	39925803	1945	1945	1945	1945	0
64	20250327	183000	39925803	1945	1945	1945	1945	0
65	20250327	182900	39925803	1945	1945	1945	1945	0
66	20250327	182800	39925803	1945	1945	1945	1945	0
67	20250327	182700	39925803	1945	1945	1945	1945	0
68	20250327	182600	39925803	1945	1945	1945	1945	0
69	20250327	182500	39925803	1945	1945	1945	1945	0
70	20250327	182400	39925803	1945	1945	1945	1945	0
71	20250327	182300	39925803	1945	1945	1945	1945	0
72	20250327	182200	39925803	1945	1945	1945	1945	0
73	20250327	182100	39925803	1945	1945	1945	1945	0
74	20250327	182000	39925803	1945	1945	1945	1945	0
75	20250327	181900	39925803	1945	1945	1945	1945	0
76	20250327	181800	39925803	1945	1945	1945	1945	0
77	20250327	181700	39925803	1945	1945	1945	1945	0
78	20250327	181600	39925803	1945	1945	1945	1945	0
79	20250327	181500	39925803	1945	1945	1945	1945	0
80	20250327	181400	39925803	1945	1945	1945	1945	0
81	20250327	181300	39925803	1945	1945	1945	1945	0
82	20250327	181200	39925803	1945	1945	1945	1945	0
83	20250327	181100	39925803	1945	1945	1945	1945	0
84	20250327	181000	39925803	1945	1945	1945	1945	0
85	20250327	180900	39925803	1945	1945	1945	1945	0
86	20250327	180800	39925803	1945	1945	1945	1945	0
87	20250327	180700	39925803	1945	1945	1945	1945	0
88	20250327	180600	39925803	1945	1945	1945	1945	0
89	20250327	180500	39925803	1945	1945	1945	1945	0
90	20250327	180400	39925803	1945	1945	1945	1945	0
91	20250327	180300	39925803	1945	1945	1945	1945	0
92	20250327	180200	39925803	1945	1945	1945	1945	610
93	20250327	180100	39925803	1945	1945	1945	1945	0
94	20250327	180000	39925803	1945	1945	1945	1945	0
95	20250327	175900	39925803	1945	1945	1945	1945	0
96	20250327	175800	39925803	1945	1945	1945	1945	0
97	20250327	175700	39925803	1945	1945	1945	1945	0
98	20250327	175600	39925803	1945	1945	1945	1945	0
99	20250327	175500	39925803	1945	1945	1945	1945	0
100	20250327	175400	39925803	1945	1945	1945	1945	0
101	20250327	175300	39925803	1945	1945	1945	1945	0
102	20250327	175200	39925803	1945	1945	1945	1945	0
103	20250327	175100	39925803	1945	1945	1945	1945	0
104	20250327	175000	39925803	1945	1945	1945	1945	0
105	20250327	174900	39925803	1945	1945	1945	1945	0
106	20250327	174800	39925803	1945	1945	1945	1945	0
107	20250327	174700	39925803	1945	1945	1945	1945	0
108	20250327	174600	39925803	1945	1945	1945	1945	0
109	20250327	174500	39925803	1945	1945	1945	1945	0
110	20250327	174400	39925803	1945	1945	1945	1945	0
111	20250327	174300	39925803	1945	1945	1945	1945	0
112	20250327	174200	39925803	1945	1945	1945	1945	0
113	20250327	174100	39925803	1945	1945	1945	1945	0
114	20250327	174000	39925803	1945	1945	1945	1945	0
115	20250327	173900	39925803	1945	1945	1945	1945	0
116	20250327	173800	39925803	1945	1945	1945	1945	0
117	20250327	173700	39925803	1945	1945	1945	1945	0
118	20250327	173600	39925803	1945	1945	1945	1945	0
119	20250327	173500	39925803	1945	1945	1945	1945	0
120	20250327	173400	39925803	1945	1945	1945	1945	0
121	20250327	173300	39925803	1945	1945	1945	1945	0
122	20250327	173200	39925803	1945	1945	1945	1945	610
123	20250327	173100	39925803	1945	1945	1945	1945	0
124	20250327	173000	39925803	1945	1945	1945	1945	0
125	20250327	172900	39925803	1945	1945	1945	1945	0
126	20250327	172800	39925803	1945	1945	1945	1945	0
127	20250327	172700	39925803	1945	1945	1945	1945	0
128	20250327	172600	39925803	1945	1945	1945	1945	0
129	20250327	172500	39925803	1945	1945	1945	1945	0
130	20250327	172400	39925803	1945	1945	1945	1945	0
131	20250327	172300	39925803	1945	1945	1945	1945	0
132	20250327	172200	39925803	1945	1945	1945	1945	0
133	20250327	172100	39925803	1945	1945	1945	1945	0
134	20250327	172000	39925803	1945	1945	1945	1945	0
135	20250327	171900	39925803	1945	1945	1945	1945	0
136	20250327	171800	39925803	1945	1945	1945	1945	0
137	20250327	171700	39925803	1945	1945	1945	1945	0
138	20250327	171600	39925803	1945	1945	1945	1945	0
139	20250327	171500	39925803	1945	1945	1945	1945	0
140	20250327	171400	39925803	1945	1945	1945	1945	0
141	20250327	171300	39925803	1945	1945	1945	1945	0
142	20250327	171200	39925803	1945	1945	1945	1945	0
143	20250327	171100	39925803	1945	1945	1945	1945	0
144	20250327	171000	39925803	1945	1945	1945	1945	0
145	20250327	170900	39925803	1945	1945	1945	1945	0
146	20250327	170800	39925803	1945	1945	1945	1945	0
147	20250327	170700	39925803	1945	1945	1945	1945	0
148	20250327	170600	39925803	1945	1945	1945	1945	0
149	20250327	170500	39925803	1945	1945	1945	1945	0
150	20250327	170400	39925803	1945	1945	1945	1945	0
151	20250327	170300	39925803	1945	1945	1945	1945	0
152	20250327	170200	39925803	1945	1945	1945	1945	610
153	20250327	170100	39925803	1945	1945	1945	1945	0
154	20250327	170000	39925803	1945	1945	1945	1945	0
155	20250327	165900	39925803	1945	1945	1945	1945	0
156	20250327	165800	39925803	1945	1945	1945	1945	0
157	20250327	165700	39925803	1945	1945	1945	1945	0
158	20250327	165600	39925803	1945	1945	1945	1945	0
159	20250327	165500	39925803	1945	1945	1945	1945	0
160	20250327	165400	39925803	1945	1945	1945	1945	0
161	20250327	165300	39925803	1945	1945	1945	1945	0
162	20250327	165200	39925803	1945	1945	1945	1945	0
163	20250327	165100	39925803	1945	1945	1945	1945	0
164	20250327	165000	39925803	1945	1945	1945	1945	0
165	20250327	164900	39925803	1945	1945	1945	1945	0
166	20250327	164800	39925803	1945	1945	1945	1945	0
167	20250327	164700	39925803	1945	1945	1945	1945	0
168	20250327	164600	39925803	1945	1945	1945	1945	0
169	20250327	164500	39925803	1945	1945	1945	1945	0
170	20250327	164400	39925803	1945	1945	1945	1945	0
171	20250327	164300	39925803	1945	1945	1945	1945	0
172	20250327	164200	39925803	1945	1945	1945	1945	0
173	20250327	164100	39925803	1945	1945	1945	1945	0
174	20250327	164000	39925803	1945	1945	1945	1945	0
175	20250327	163900	39925803	1945	1945	1945	1945	0
176	20250327	163800	39925803	1945	1945	1945	1945	0
177	20250327	163700	39925803	1945	1945	1945	1945	0
178	20250327	163600	39925803	1945	1945	1945	1945	0
179	20250327	163500	39925803	1945	1945	1945	1945	0
180	20250327	163400	39925803	1945	1945	1945	1945	0
181	20250327	163300	39925803	1945	1945	1945	1945	0
182	20250327	163200	39925803	1945	1945	1945	1945	610
183	20250327	163100	39925803	1945	1945	1945	1945	0
184	20250327	163000	39925803	1945	1945	1945	1945	0
185	20250327	162900	39925803	1945	1945	1945	1945	0
186	20250327	162800	39925803	1945	1945	1945	1945	0
187	20250327	162700	39925803	1945	1945	1945	1945	0
188	20250327	162600	39925803	1945	1945	1945	1945	0
189	20250327	162500	39925803	1945	1945	1945	1945	0
190	20250327	162400	39925803	1945	1945	1945	1945	0
191	20250327	162300	39925803	1945	1945	1945	1945	0
192	20250327	162200	39925803	1945	1945	1945	1945	0
193	20250327	162100	39925803	1945	1945	1945	1945	0
194	20250327	162000	39925803	1945	1945	1945	1945	0
195	20250327	161900	39925803	1945	1945	1945	1945	0
196	20250327	161800	39925803	1945	1945	1945	1945	0
197	20250327	161700	39925803	1945	1945	1945	1945	0
198	20250327	161600	39925803	1945	1945	1945	1945	0
199	20250327	161500	39925803	1945	1945	1945	1945	0
200	20250327	161400	39925803	1945	1945	1945	1945	0
201	20250327	161300	39925803	1945	1945	1945	1945	0
202	20250327	161200	39925803	1945	1945	1945	1945	0
203	20250327	161100	39925803	1945	1945	1945	1945	0
204	20250327	161000	39925803	1945	1945	1945	1945	0
205	20250327	160900	39925803	1945	1945	1945	1945	0
206	20250327	160800	39925803	1945	1945	1945	1945	0
207	20250327	160700	39925803	1945	1945	1945	1945	0
208	20250327	160600	39925803	1945	1945	1945	1945	0
209	20250327	160500	39925803	1945	1945	1945	1945	0
210	20250327	160400	39925803	1945	1945	1945	1945	0
211	20250327	160300	39925803	1945	1945	1945	1945	0
212	20250327	160200	39925803	1945	1945	1945	1945	610
213	20250327	160100	39925803	1945	1945	1945	1945	0
214	20250327	160000	39925803	1945	1945	1945	1945	0
215	20250327	155900	39925803	1945	1945	1945	1945	0
216	20250327	155800	39925803	1945	1945	1945	1945	0
217	20250327	155700	39925803	1945	1945	1945	1945	0
218	20250327	155600	39925803	1945	1945	1945	1945	0
219	20250327	155500	39925803	1945	1945	1945	1945	0
220	20250327	155400	39925803	1945	1945	1945	1945	0
221	20250327	155300	39925803	1945	1945	1945	1945	0
222	20250327	155200	39925803	1945	1945	1945	1945	0
223	20250327	155100	39925803	1945	1945	1945	1945	0
224	20250327	155000	39925803	1945	1945	1945	1945	0
225	20250327	154900	39925803	1945	1945	1945	1945	0
226	20250327	154800	39925803	1945	1945	1945	1945	0
227	20250327	154700	39925803	1945	1945	1945	1945	0
228	20250327	154600	39925803	1945	1945	1945	1945	0
229	20250327	154500	39925803	1945	1945	1945	1945	0
230	20250327	154400	39925803	1945	1945	1945	1945	0
231	20250327	154300	39925803	1945	1945	1945	1945	0
232	20250327	154200	39925803	1945	1945	1945	1945	0
233	20250327	154100	39925803	1945	1945	1945	1945	0
234	20250327	154000	39925803	1945	1945	1945	1945	0
235	20250327	153900	39925803	1945	1945	1945	1945	0
236	20250327	153800	39925803	1945	1945	1945	1945	0
237	20250327	153700	39925803	1945	1945	1945	1945	0
238	20250327	153600	39925803	1945	1945	1945	1945	0
239	20250327	153500	39925803	1945	1945	1945	1945	0
240	20250327	153400	39925803	1945	1945	1945	1945	0
241	20250327	153300	39925803	1945	1945	1945	1945	0
242	20250327	153200	39925803	1945	1945	1945	1945	610
243	20250327	153100	39925803	1945	1945	1945	1945	0
244	20250327	153000	39925803	1945	1945	1945	1945	610
245	20250327	152900	38739353	1935	1935	1935	1935	0
246	20250327	152800	38739353	1935	1935	1935	1935	0
247	20250327	152700	38739353	1935	1935	1935	1935	0
248	20250327	152600	38739353	1935	1935	1935	1935	0
249	20250327	152500	38739353	1935	1935	1935	1935	0
250	20250327	152400	38739353	1935	1935	1935	1935	0
251	20250327	152300	38739353	1935	1935	1935	1935	0
252	20250327	152200	38739353	1935	1935	1935	1935	0
253	20250327	152100	38739353	1935	1935	1935	1935	0
254	20250327	152000	38739353	1935	1935	1935	1935	0
255	20250327	151900	38739353	1935	1929	1935	1929	857
256	20250327	151800	37084709	1929	1929	1929	1929	100
257	20250327	151700	36891809	1929	1929	1929	1929	0
258	20250327	151600	36891809	1929	1929	1929	1929	100
259	20250327	151500	36698909	1929	1929	1929	1929	500
260	20250327	151400	35734409	1929	1929	1929	1929	7
261	20250327	151300	35720906	1927	1927	1927	1927	0
262	20250327	151200	35720906	1927	1927	1927	1927	0
263	20250327	151100	35720906	1927	1927	1927	1927	0
264	20250327	151000	35720906	1927	1927	1927	1927	0
265	20250327	150900	35720906	1927	1927	1927	1927	1
266	20250327	150800	35718979	1929	1929	1929	1929	0
267	20250327	150700	35718979	1929	1929	1929	1929	1
268	20250327	150600	35717050	1926	1926	1926	1926	2
269	20250327	150500	35713198	1929	1929	1929	1929	0
270	20250327	150400	35713198	1929	1929	1929	1929	0
271	20250327	150300	35713198	1929	1929	1929	1929	51
272	20250327	150200	35614819	1926	1926	1926	1926	0
273	20250327	150100	35614819	1926	1926	1926	1926	0
274	20250327	150000	35614819	1926	1926	1926	1926	0
275	20250327	145900	35614819	1926	1926	1926	1926	0
276	20250327	145800	35614819	1926	1926	1926	1926	0
277	20250327	145700	35614819	1926	1926	1926	1926	0
278	20250327	145600	35614819	1926	1926	1926	1926	0
279	20250327	145500	35614819	1926	1926	1926	1926	0
280	20250327	145400	35614819	1926	1926	1926	1926	0
281	20250327	145300	35614819	1926	1926	1926	1926	0
282	20250327	145200	35614819	1926	1926	1926	1926	4
283	20250327	145100	35607115	1928	1928	1928	1928	250
284	20250327	145000	35125115	1927	1927	1927	1927	0
285	20250327	144900	35125115	1927	1928	1929	1927	36
286	20250327	144800	35055714	1927	1927	1927	1927	129
287	20250327	144700	34807131	1927	1927	1927	1927	105
288	20250327	144600	34604796	1927	1927	1927	1927	0
289	20250327	144500	34604796	1927	1927	1927	1927	0
290	20250327	144400	34604796	1927	1925	1927	1925	2
291	20250327	144300	34600944	1927	1927	1927	1927	0
292	20250327	144200	34600944	1927	1927	1927	1927	0
293	20250327	144100	34600944	1927	1927	1927	1927	61
294	20250327	144000	34483397	1924	1924	1924	1924	0
295	20250327	143900	34483397	1924	1924	1924	1924	0
296	20250327	143800	34483397	1924	1924	1924	1924	0
297	20250327	143700	34483397	1924	1924	1924	1924	0
298	20250327	143600	34483397	1924	1924	1924	1924	0
299	20250327	143500	34483397	1924	1924	1924	1924	0
300	20250327	143400	34483397	1924	1924	1924	1924	0
301	20250327	143300	34483397	1924	1924	1924	1924	0
302	20250327	143200	34483397	1924	1924	1924	1924	0
303	20250327	143100	34483397	1924	1924	1924	1924	0
304	20250327	143000	34483397	1924	1924	1924	1924	0
305	20250327	142900	34483397	1924	1924	1924	1924	10
306	20250327	142800	34464157	1927	1927	1927	1927	0
307	20250327	142700	34464157	1927	1927	1927	1927	180
308	20250327	142600	34117297	1925	1925	1925	1925	442
309	20250327	142500	33266447	1925	1925	1925	1925	30
310	20250327	142400	33208697	1928	1928	1928	1928	360
311	20250327	142300	32514617	1928	1928	1928	1928	1
312	20250327	142200	32512689	1925	1925	1925	1925	0
313	20250327	142100	32512689	1925	1925	1925	1925	0
314	20250327	142000	32512689	1925	1925	1925	1925	0
315	20250327	141900	32512689	1925	1925	1925	1925	5
316	20250327	141800	32503064	1926	1927	1927	1926	579
317	20250327	141700	31387350	1928	1928	1928	1928	0
318	20250327	141600	31387350	1928	1928	1928	1928	0
319	20250327	141500	31387350	1928	1928	1928	1928	0
320	20250327	141400	31387350	1928	1928	1928	1928	0
321	20250327	141300	31387350	1928	1928	1928	1928	0
322	20250327	141200	31387350	1928	1928	1928	1928	0
323	20250327	141100	31387350	1928	1928	1928	1928	0
324	20250327	141000	31387350	1928	1928	1928	1928	0
325	20250327	140900	31387350	1928	1928	1928	1928	0
326	20250327	140800	31387350	1928	1928	1928	1928	1
327	20250327	140700	31385422	1928	1929	1929	1928	8
328	20250327	140600	31369992	1929	1929	1929	1929	0
329	20250327	140500	31369992	1929	1929	1929	1929	0
330	20250327	140400	31369992	1929	1929	1929	1929	1
331	20250327	140300	31368063	1929	1929	1929	1929	2
332	20250327	140200	31364205	1929	1929	1929	1929	0
333	20250327	140100	31364205	1929	1929	1929	1929	1
334	20250327	140000	31362276	1929	1929	1929	1929	0
335	20250327	135900	31362276	1929	1929	1929	1929	0
336	20250327	135800	31362276	1929	1929	1929	1929	0
337	20250327	135700	31362276	1929	1929	1929	1929	0
338	20250327	135600	31362276	1929	1929	1929	1929	0
339	20250327	135500	31362276	1929	1929	1929	1929	0
340	20250327	135400	31362276	1929	1929	1929	1929	0
341	20250327	135300	31362276	1929	1929	1929	1929	0
342	20250327	135200	31362276	1929	1929	1929	1929	1
343	20250327	135100	31360347	1929	1929	1929	1929	0
344	20250327	135000	31360347	1929	1929	1929	1929	0
345	20250327	134900	31360347	1929	1929	1929	1929	0
346	20250327	134800	31360347	1929	1929	1929	1929	0
347	20250327	134700	31360347	1929	1929	1929	1929	0
348	20250327	134600	31360347	1929	1929	1929	1929	0
349	20250327	134500	31360347	1929	1929	1929	1929	0
350	20250327	134400	31360347	1929	1929	1929	1929	0
351	20250327	134300	31360347	1929	1929	1929	1929	1
352	20250327	134200	31358418	1929	1929	1929	1929	0
353	20250327	134100	31358418	1929	1929	1929	1929	0
354	20250327	134000	31358418	1929	1929	1929	1929	31
355	20250327	133900	31298619	1928	1928	1928	1928	0
356	20250327	133800	31298619	1928	1928	1928	1928	3
357	20250327	133700	31292835	1928	1928	1928	1928	2
358	20250327	133600	31288979	1928	1928	1928	1928	1
359	20250327	133500	31287051	1928	1928	1929	1928	6
360	20250327	133400	31275479	1928	1928	1928	1928	1
361	20250327	133300	31273551	1928	1928	1928	1928	0
362	20250327	133200	31273551	1928	1928	1928	1928	125
363	20250327	133100	31032551	1928	1928	1928	1928	0
364	20250327	133000	31032551	1928	1928	1928	1928	0
365	20250327	132900	31032551	1928	1928	1928	1928	0
366	20250327	132800	31032551	1928	1928	1928	1928	0
367	20250327	132700	31032551	1928	1928	1928	1928	0
368	20250327	132600	31032551	1928	1928	1928	1928	0
369	20250327	132500	31032551	1928	1928	1928	1928	525
370	20250327	132400	30020351	1928	1928	1928	1928	0
371	20250327	132300	30020351	1928	1927	1928	1927	2
372	20250327	132200	30016496	1928	1928	1928	1928	0
373	20250327	132100	30016496	1928	1928	1928	1928	0
374	20250327	132000	30016496	1928	1928	1928	1928	0
375	20250327	131900	30016496	1928	1928	1928	1928	0
376	20250327	131800	30016496	1928	1928	1928	1928	0
377	20250327	131700	30016496	1928	1928	1928	1928	55
378	20250327	131600	29910456	1929	1929	1929	1929	0
379	20250327	131500	29910456	1929	1929	1929	1929	12
380	20250327	131400	29887308	1929	1929	1929	1929	0
381	20250327	131300	29887308	1929	1929	1929	1929	8
382	20250327	131200	29871876	1929	1929	1929	1929	2
383	20250327	131100	29868018	1929	1929	1929	1929	0
384	20250327	131000	29868018	1929	1929	1929	1929	0
385	20250327	130900	29868018	1929	1929	1929	1929	0
386	20250327	130800	29868018	1929	1929	1929	1929	0
387	20250327	130700	29868018	1929	1929	1929	1929	4
388	20250327	130600	29860302	1928	1928	1928	1928	0
389	20250327	130500	29860302	1928	1928	1928	1928	0
390	20250327	130400	29860302	1928	1928	1928	1928	0
391	20250327	130300	29860302	1928	1928	1928	1928	0
392	20250327	130200	29860302	1928	1928	1928	1928	0
393	20250327	130100	29860302	1928	1928	1928	1928	177
394	20250327	130000	29519046	1929	1929	1929	1929	0
395	20250327	125900	29519046	1929	1929	1929	1929	1
396	20250327	125800	29517117	1930	1930	1930	1930	1
397	20250327	125700	29515187	1930	1930	1930	1930	0
398	20250327	125600	29515187	1930	1930	1930	1930	0
399	20250327	125500	29515187	1930	1930	1930	1930	0
400	20250327	125400	29515187	1930	1930	1930	1930	0
401	20250327	125300	29515187	1930	1930	1930	1930	0
402	20250327	125200	29515187	1930	1931	1931	1930	31
403	20250327	125100	29455327	1931	1931	1931	1931	2
404	20250327	125000	29451465	1931	1931	1931	1931	0
405	20250327	124900	29451465	1931	1931	1931	1931	0
406	20250327	124800	29451465	1931	1931	1931	1931	0
407	20250327	124700	29451465	1931	1931	1931	1931	0
408	20250327	124600	29451465	1931	1931	1931	1931	0
409	20250327	124500	29451465	1931	1930	1931	1930	1300
410	20250327	124400	26941463	1928	1928	1928	1928	0
411	20250327	124300	26941463	1928	1928	1928	1928	0
412	20250327	124200	26941463	1928	1928	1928	1928	0
413	20250327	124100	26941463	1928	1928	1928	1928	60
414	20250327	124000	26825783	1928	1928	1928	1928	216
415	20250327	123900	26409335	1930	1930	1930	1930	0
416	20250327	123800	26409335	1930	1930	1930	1930	103
417	20250327	123700	26210545	1929	1929	1929	1929	0
418	20250327	123600	26210545	1929	1929	1929	1929	0
419	20250327	123500	26210545	1929	1929	1929	1929	0
420	20250327	123400	26210545	1929	1929	1929	1929	0
421	20250327	123300	26210545	1929	1929	1929	1929	0
422	20250327	123200	26210545	1929	1929	1929	1929	0
423	20250327	123100	26210545	1929	1929	1929	1929	1
424	20250327	123000	26208616	1929	1929	1929	1929	0
425	20250327	122900	26208616	1929	1929	1929	1929	0
426	20250327	122800	26208616	1929	1929	1929	1929	186
427	20250327	122700	25849822	1929	1929	1929	1929	119
428	20250327	122600	25620271	1930	1933	1933	1930	3266
429	20250327	122500	19315946	1933	1933	1933	1933	1
430	20250327	122400	19314013	1934	1934	1934	1934	0
431	20250327	122300	19314013	1934	1934	1934	1934	1
432	20250327	122200	19312079	1934	1934	1934	1934	0
433	20250327	122100	19312079	1934	1934	1934	1934	0
434	20250327	122000	19312079	1934	1934	1934	1934	0
435	20250327	121900	19312079	1934	1934	1934	1934	0
436	20250327	121800	19312079	1934	1934	1934	1934	116
437	20250327	121700	19087735	1933	1933	1933	1933	50
438	20250327	121600	18991085	1933	1933	1933	1933	0
439	20250327	121500	18991085	1933	1933	1933	1933	0
440	20250327	121400	18991085	1933	1933	1933	1933	2
441	20250327	121300	18987219	1933	1933	1933	1933	2
442	20250327	121200	18983353	1934	1934	1934	1934	2
443	20250327	121100	18979485	1934	1934	1934	1934	0
444	20250327	121000	18979485	1934	1934	1934	1934	0
445	20250327	120900	18979485	1934	1932	1934	1932	100
446	20250327	120800	18786185	1934	1934	1934	1934	1
447	20250327	120700	18784251	1937	1937	1937	1937	0
448	20250327	120600	18784251	1937	1937	1937	1937	0
449	20250327	120500	18784251	1937	1937	1937	1937	0
450	20250327	120400	18784251	1937	1937	1937	1937	0
451	20250327	120300	18784251	1937	1937	1937	1937	0
452	20250327	120200	18784251	1937	1937	1937	1937	0
453	20250327	120100	18784251	1937	1935	1937	1935	3
454	20250327	120000	18778443	1932	1932	1932	1932	0
455	20250327	115900	18778443	1932	1933	1933	1932	259
456	20250327	115800	18277959	1933	1935	1935	1933	200
457	20250327	115700	17891136	1937	1937	1937	1937	65
458	20250327	115600	17765231	1937	1937	1937	1937	0
459	20250327	115500	17765231	1937	1937	1937	1937	0
460	20250327	115400	17765231	1937	1937	1937	1937	0
461	20250327	115300	17765231	1937	1937	1937	1937	0
462	20250327	115200	17765231	1937	1937	1937	1937	0
463	20250327	115100	17765231	1937	1937	1937	1937	0
464	20250327	115000	17765231	1937	1937	1937	1937	0
465	20250327	114900	17765231	1937	1937	1937	1937	0
466	20250327	114800	17765231	1937	1937	1937	1937	0
467	20250327	114700	17765231	1937	1937	1937	1937	0
468	20250327	114600	17765231	1937	1937	1937	1937	0
469	20250327	114500	17765231	1937	1937	1937	1937	0
470	20250327	114400	17765231	1937	1937	1937	1937	0
471	20250327	114300	17765231	1937	1937	1937	1937	0
472	20250327	114200	17765231	1937	1937	1937	1937	0
473	20250327	114100	17765231	1937	1937	1937	1937	0
474	20250327	114000	17765231	1937	1937	1937	1937	0
475	20250327	113900	17765231	1937	1937	1937	1937	0
476	20250327	113800	17765231	1937	1937	1937	1937	0
477	20250327	113700	17765231	1937	1937	1937	1937	0
478	20250327	113600	17765231	1937	1937	1937	1937	0
479	20250327	113500	17765231	1937	1937	1937	1937	0
480	20250327	113400	17765231	1937	1937	1937	1937	0
481	20250327	113300	17765231	1937	1937	1937	1937	0
482	20250327	113200	17765231	1937	1937	1937	1937	503
483	20250327	113100	16790920	1937	1937	1937	1937	0
484	20250327	113000	16790920	1937	1937	1937	1937	1
485	20250327	112900	16788983	1935	1935	1935	1935	0
486	20250327	112800	16788983	1935	1935	1935	1935	6
487	20250327	112700	16777373	1935	1935	1935	1935	0
488	20250327	112600	16777373	1935	1935	1935	1935	0
489	20250327	112500	16777373	1935	1935	1935	1935	0
490	20250327	112400	16777373	1935	1935	1935	1935	1
491	20250327	112300	16775438	1936	1936	1936	1936	0
492	20250327	112200	16775438	1936	1936	1936	1936	1
493	20250327	112100	16773502	1939	1939	1939	1939	1
494	20250327	112000	16771563	1942	1942	1942	1942	0
495	20250327	111900	16771563	1942	1942	1942	1942	0
496	20250327	111800	16771563	1942	1942	1942	1942	0
497	20250327	111700	16771563	1942	1942	1942	1942	0
498	20250327	111600	16771563	1942	1942	1942	1942	0
499	20250327	111500	16771563	1942	1939	1942	1939	27
500	20250327	111400	16719206	1939	1939	1939	1939	2
501	20250327	111300	16715328	1942	1942	1942	1942	0
502	20250327	111200	16715328	1942	1942	1942	1942	0
503	20250327	111100	16715328	1942	1942	1942	1942	0
504	20250327	111000	16715328	1942	1937	1942	1937	3
505	20250327	110900	16709511	1940	1937	1940	1937	2
506	20250327	110800	16705634	1936	1936	1936	1936	126
507	20250327	110700	16461698	1936	1936	1936	1936	0
508	20250327	110600	16461698	1936	1936	1936	1936	0
509	20250327	110500	16461698	1936	1936	1936	1936	500
510	20250327	110400	15493698	1936	1936	1936	1936	0
511	20250327	110300	15493698	1936	1936	1936	1936	0
512	20250327	110200	15493698	1936	1936	1936	1936	0
513	20250327	110100	15493698	1936	1936	1936	1936	0
514	20250327	110000	15493698	1936	1936	1936	1936	0
515	20250327	105900	15493698	1936	1936	1936	1936	1
516	20250327	105800	15491762	1938	1938	1938	1938	0
517	20250327	105700	15491762	1938	1938	1938	1938	100
518	20250327	105600	15297962	1935	1935	1935	1935	0
519	20250327	105500	15297962	1935	1936	1936	1935	2
520	20250327	105400	15294091	1938	1938	1938	1938	2
521	20250327	105300	15290215	1944	1944	1944	1944	0
522	20250327	105200	15290215	1944	1944	1944	1944	0
523	20250327	105100	15290215	1944	1944	1944	1944	0
524	20250327	105000	15290215	1944	1944	1944	1944	8
525	20250327	104900	15274663	1945	1944	1945	1944	43
526	20250327	104800	15191069	1944	1944	1944	1944	40
527	20250327	104700	15113309	1945	1938	1945	1938	287
528	20250327	104600	14556781	1935	1935	1935	1935	0
529	20250327	104500	14556781	1935	1935	1935	1935	0
530	20250327	104400	14556781	1935	1935	1935	1935	64
531	20250327	104300	14432941	1935	1935	1935	1935	0
532	20250327	104200	14432941	1935	1935	1935	1935	0
533	20250327	104100	14432941	1935	1935	1935	1935	42
534	20250327	104000	14351671	1938	1938	1938	1938	0
535	20250327	103900	14351671	1938	1938	1938	1938	0
536	20250327	103800	14351671	1938	1938	1938	1938	0
537	20250327	103700	14351671	1938	1938	1938	1938	306
538	20250327	103600	13758643	1938	1938	1938	1938	0
539	20250327	103500	13758643	1938	1938	1938	1938	53
540	20250327	103400	13655929	1938	1938	1938	1938	0
541	20250327	103300	13655929	1938	1938	1938	1938	0
542	20250327	103200	13655929	1938	1938	1938	1938	0
543	20250327	103100	13655929	1938	1938	1938	1938	0
544	20250327	103000	13655929	1938	1938	1938	1938	50
545	20250327	102900	13559029	1938	1938	1938	1938	0
546	20250327	102800	13559029	1938	1938	1938	1938	50
547	20250327	102700	13462129	1938	1938	1938	1938	0
548	20250327	102600	13462129	1938	1938	1938	1938	0
549	20250327	102500	13462129	1938	1938	1938	1938	0
550	20250327	102400	13462129	1938	1938	1938	1938	0
551	20250327	102300	13462129	1938	1938	1938	1938	100
552	20250327	102200	13268329	1939	1939	1939	1939	0
553	20250327	102100	13268329	1939	1939	1939	1939	0
554	20250327	102000	13268329	1939	1939	1939	1939	0
555	20250327	101900	13268329	1939	1939	1939	1939	0
556	20250327	101800	13268329	1939	1939	1939	1939	0
557	20250327	101700	13268329	1939	1939	1939	1939	0
558	20250327	101600	13268329	1939	1939	1939	1939	344
559	20250327	101500	12601313	1939	1939	1939	1939	0
560	20250327	101400	12601313	1939	1939	1939	1939	0
561	20250327	101300	12601313	1939	1939	1939	1939	0
562	20250327	101200	12601313	1939	1939	1939	1939	0
563	20250327	101100	12601313	1939	1939	1939	1939	526
564	20250327	101000	11581399	1940	1940	1940	1940	0
565	20250327	100900	11581399	1940	1940	1940	1940	0
566	20250327	100800	11581399	1940	1940	1940	1940	0
567	20250327	100700	11581399	1940	1940	1940	1940	100
568	20250327	100600	11387399	1940	1940	1940	1940	0
569	20250327	100500	11387399	1940	1940	1940	1940	0
570	20250327	100400	11387399	1940	1940	1940	1940	0
571	20250327	100300	11387399	1940	1940	1940	1940	0
572	20250327	100200	11387399	1940	1940	1940	1940	51
573	20250327	100100	11288459	1940	1940	1940	1940	0
574	20250327	100000	11288459	1940	1940	1940	1940	7
575	20250327	095900	11274879	1940	1940	1940	1940	0
576	20250327	095800	11274879	1940	1940	1940	1940	301
577	20250327	095700	10690939	1940	1940	1940	1940	0
578	20250327	095600	10690939	1940	1940	1940	1940	0
579	20250327	095500	10690939	1940	1940	1940	1940	0
580	20250327	095400	10690939	1940	1940	1940	1940	0
581	20250327	095300	10690939	1940	1940	1940	1940	0
582	20250327	095200	10690939	1940	1940	1940	1940	0
583	20250327	095100	10690939	1940	1940	1940	1940	0
584	20250327	095000	10690939	1940	1940	1940	1940	0
585	20250327	094900	10690939	1940	1940	1940	1940	12
586	20250327	094800	10667659	1940	1940	1940	1940	222
587	20250327	094700	10236979	1940	1940	1940	1940	0
588	20250327	094600	10236979	1940	1939	1940	1939	32
589	20250327	094500	10174929	1939	1939	1939	1939	1
590	20250327	094400	10172990	1939	1939	1939	1939	0
591	20250327	094300	10172990	1939	1939	1939	1939	2
592	20250327	094200	10169112	1939	1938	1939	1938	20
593	20250327	094100	10130351	1938	1937	1938	1937	607
594	20250327	094000	8954561	1939	1939	1939	1939	0
595	20250327	093900	8954561	1939	1939	1939	1939	33
596	20250327	093800	8890574	1939	1939	1939	1939	1
597	20250327	093700	8888635	1937	1937	1937	1937	0
598	20250327	093600	8888635	1937	1937	1937	1937	0
599	20250327	093500	8888635	1937	1937	1937	1937	300
600	20250327	093400	8307535	1930	1930	1930	1930	35
601	20250327	093300	8239985	1939	1939	1939	1939	32
602	20250327	093200	8177937	1939	1939	1939	1939	0
603	20250327	093100	8177937	1939	1939	1939	1939	0
604	20250327	093000	8177937	1939	1938	1939	1938	1326
605	20250327	092900	5607723	1938	1938	1938	1938	5
606	20250327	092800	5598033	1938	1938	1938	1938	200
607	20250327	092700	5210433	1938	1938	1938	1938	0
608	20250327	092600	5210433	1938	1938	1938	1938	0
609	20250327	092500	5210433	1938	1938	1938	1938	0
610	20250327	092400	5210433	1938	1938	1938	1938	0
611	20250327	092300	5210433	1938	1938	1938	1938	1
612	20250327	092200	5208495	1927	1927	1927	1927	0
613	20250327	092100	5208495	1927	1927	1927	1927	0
614	20250327	092000	5208495	1927	1927	1927	1927	0
615	20250327	091900	5208495	1927	1923	1927	1923	701
616	20250327	091800	3857964	1930	1930	1930	1930	0
617	20250327	091700	3857964	1930	1930	1930	1930	0
618	20250327	091600	3857964	1930	1930	1930	1930	0
619	20250327	091500	3857964	1930	1930	1930	1930	126
620	20250327	091400	3614784	1930	1930	1930	1930	0
621	20250327	091300	3614784	1930	1930	1930	1930	0
622	20250327	091200	3614784	1930	1930	1930	1930	0
623	20250327	091100	3614784	1930	1930	1930	1930	300
624	20250327	091000	3035784	1930	1930	1930	1930	0
625	20250327	090900	3035784	1930	1930	1930	1930	0
626	20250327	090800	3035784	1930	1930	1930	1930	9
627	20250327	090700	3018414	1930	1930	1930	1930	1
628	20250327	090600	3016484	1920	1920	1920	1920	0
629	20250327	090500	3016484	1920	1920	1920	1920	0
630	20250327	090400	3016484	1920	1920	1920	1920	0
631	20250327	090300	3016484	1920	1920	1920	1920	0
632	20250327	090200	3016484	1920	1921	1921	1920	545
633	20250327	090100	1970083	1921	1925	1937	1918	610
634	20250327	090000	793527	1927	1939	1939	1927	411