KissMeData/050860/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	193300	40970918	1955	1955	1955	1955	225
3	20250324	193200	40970918	1955	1955	1955	1955	0
4	20250324	193100	40970918	1955	1955	1955	1955	0
5	20250324	193000	40970918	1955	1955	1955	1955	0
6	20250324	192900	40970918	1955	1955	1955	1955	0
7	20250324	192800	40970918	1955	1955	1955	1955	0
8	20250324	192700	40970918	1955	1955	1955	1955	0
9	20250324	192600	40970918	1955	1955	1955	1955	0
10	20250324	192500	40970918	1955	1955	1955	1955	0
11	20250324	192400	40970918	1955	1955	1955	1955	0
12	20250324	192300	40970918	1955	1955	1955	1955	0
13	20250324	192200	40970918	1955	1955	1955	1955	0
14	20250324	192100	40970918	1955	1955	1955	1955	0
15	20250324	192000	40970918	1955	1955	1955	1955	0
16	20250324	191900	40970918	1955	1955	1955	1955	0
17	20250324	191800	40970918	1955	1955	1955	1955	0
18	20250324	191700	40970918	1955	1955	1955	1955	0
19	20250324	191600	40970918	1955	1955	1955	1955	0
20	20250324	191500	40970918	1955	1955	1955	1955	0
21	20250324	191400	40970918	1955	1955	1955	1955	0
22	20250324	191300	40970918	1955	1955	1955	1955	0
23	20250324	191200	40970918	1955	1955	1955	1955	0
24	20250324	191100	40970918	1955	1955	1955	1955	0
25	20250324	191000	40970918	1955	1955	1955	1955	0
26	20250324	190900	40970918	1955	1955	1955	1955	0
27	20250324	190800	40970918	1955	1955	1955	1955	0
28	20250324	190700	40970918	1955	1955	1955	1955	0
29	20250324	190600	40970918	1955	1955	1955	1955	0
30	20250324	190500	40970918	1955	1955	1955	1955	0
31	20250324	190400	40970918	1955	1955	1955	1955	0
32	20250324	190300	40970918	1955	1955	1955	1955	225
33	20250324	190200	40970918	1955	1955	1955	1955	0
34	20250324	190100	40970918	1955	1955	1955	1955	0
35	20250324	190000	40970918	1955	1955	1955	1955	0
36	20250324	185900	40970918	1955	1955	1955	1955	0
37	20250324	185800	40970918	1955	1955	1955	1955	0
38	20250324	185700	40970918	1955	1955	1955	1955	0
39	20250324	185600	40970918	1955	1955	1955	1955	0
40	20250324	185500	40970918	1955	1955	1955	1955	0
41	20250324	185400	40970918	1955	1955	1955	1955	0
42	20250324	185300	40970918	1955	1955	1955	1955	0
43	20250324	185200	40970918	1955	1955	1955	1955	0
44	20250324	185100	40970918	1955	1955	1955	1955	0
45	20250324	185000	40970918	1955	1955	1955	1955	0
46	20250324	184900	40970918	1955	1955	1955	1955	0
47	20250324	184800	40970918	1955	1955	1955	1955	0
48	20250324	184700	40970918	1955	1955	1955	1955	0
49	20250324	184600	40970918	1955	1955	1955	1955	0
50	20250324	184500	40970918	1955	1955	1955	1955	0
51	20250324	184400	40970918	1955	1955	1955	1955	0
52	20250324	184300	40970918	1955	1955	1955	1955	0
53	20250324	184200	40970918	1955	1955	1955	1955	0
54	20250324	184100	40970918	1955	1955	1955	1955	0
55	20250324	184000	40970918	1955	1955	1955	1955	0
56	20250324	183900	40970918	1955	1955	1955	1955	0
57	20250324	183800	40970918	1955	1955	1955	1955	0
58	20250324	183700	40970918	1955	1955	1955	1955	0
59	20250324	183600	40970918	1955	1955	1955	1955	0
60	20250324	183500	40970918	1955	1955	1955	1955	0
61	20250324	183400	40970918	1955	1955	1955	1955	0
62	20250324	183300	40970918	1955	1955	1955	1955	225
63	20250324	183200	40970918	1955	1955	1955	1955	0
64	20250324	183100	40970918	1955	1955	1955	1955	0
65	20250324	183000	40970918	1955	1955	1955	1955	0
66	20250324	182900	40970918	1955	1955	1955	1955	0
67	20250324	182800	40970918	1955	1955	1955	1955	0
68	20250324	182700	40970918	1955	1955	1955	1955	0
69	20250324	182600	40970918	1955	1955	1955	1955	0
70	20250324	182500	40970918	1955	1955	1955	1955	0
71	20250324	182400	40970918	1955	1955	1955	1955	0
72	20250324	182300	40970918	1955	1955	1955	1955	0
73	20250324	182200	40970918	1955	1955	1955	1955	0
74	20250324	182100	40970918	1955	1955	1955	1955	0
75	20250324	182000	40970918	1955	1955	1955	1955	0
76	20250324	181900	40970918	1955	1955	1955	1955	0
77	20250324	181800	40970918	1955	1955	1955	1955	0
78	20250324	181700	40970918	1955	1955	1955	1955	0
79	20250324	181600	40970918	1955	1955	1955	1955	0
80	20250324	181500	40970918	1955	1955	1955	1955	0
81	20250324	181400	40970918	1955	1955	1955	1955	0
82	20250324	181300	40970918	1955	1955	1955	1955	0
83	20250324	181200	40970918	1955	1955	1955	1955	0
84	20250324	181100	40970918	1955	1955	1955	1955	0
85	20250324	181000	40970918	1955	1955	1955	1955	0
86	20250324	180900	40970918	1955	1955	1955	1955	0
87	20250324	180800	40970918	1955	1955	1955	1955	0
88	20250324	180700	40970918	1955	1955	1955	1955	0
89	20250324	180600	40970918	1955	1955	1955	1955	0
90	20250324	180500	40970918	1955	1955	1955	1955	0
91	20250324	180400	40970918	1955	1955	1955	1955	0
92	20250324	180300	40970918	1955	1955	1955	1955	225
93	20250324	180200	40970918	1955	1955	1955	1955	0
94	20250324	180100	40970918	1955	1955	1955	1955	0
95	20250324	180000	40970918	1955	1955	1955	1955	0
96	20250324	175900	40970918	1955	1955	1955	1955	0
97	20250324	175800	40970918	1955	1955	1955	1955	0
98	20250324	175700	40970918	1955	1955	1955	1955	0
99	20250324	175600	40970918	1955	1955	1955	1955	0
100	20250324	175500	40970918	1955	1955	1955	1955	0
101	20250324	175400	40970918	1955	1955	1955	1955	0
102	20250324	175300	40970918	1955	1955	1955	1955	0
103	20250324	175200	40970918	1955	1955	1955	1955	0
104	20250324	175100	40970918	1955	1955	1955	1955	0
105	20250324	175000	40970918	1955	1955	1955	1955	0
106	20250324	174900	40970918	1955	1955	1955	1955	0
107	20250324	174800	40970918	1955	1955	1955	1955	0
108	20250324	174700	40970918	1955	1955	1955	1955	0
109	20250324	174600	40970918	1955	1955	1955	1955	0
110	20250324	174500	40970918	1955	1955	1955	1955	0
111	20250324	174400	40970918	1955	1955	1955	1955	0
112	20250324	174300	40970918	1955	1955	1955	1955	0
113	20250324	174200	40970918	1955	1955	1955	1955	0
114	20250324	174100	40970918	1955	1955	1955	1955	0
115	20250324	174000	40970918	1955	1955	1955	1955	0
116	20250324	173900	40970918	1955	1955	1955	1955	0
117	20250324	173800	40970918	1955	1955	1955	1955	0
118	20250324	173700	40970918	1955	1955	1955	1955	0
119	20250324	173600	40970918	1955	1955	1955	1955	0
120	20250324	173500	40970918	1955	1955	1955	1955	0
121	20250324	173400	40970918	1955	1955	1955	1955	0
122	20250324	173300	40970918	1955	1955	1955	1955	225
123	20250324	173200	40970918	1955	1955	1955	1955	0
124	20250324	173100	40970918	1955	1955	1955	1955	0
125	20250324	173000	40970918	1955	1955	1955	1955	0
126	20250324	172900	40970918	1955	1955	1955	1955	0
127	20250324	172800	40970918	1955	1955	1955	1955	0
128	20250324	172700	40970918	1955	1955	1955	1955	0
129	20250324	172600	40970918	1955	1955	1955	1955	0
130	20250324	172500	40970918	1955	1955	1955	1955	0
131	20250324	172400	40970918	1955	1955	1955	1955	0
132	20250324	172300	40970918	1955	1955	1955	1955	0
133	20250324	172200	40970918	1955	1955	1955	1955	0
134	20250324	172100	40970918	1955	1955	1955	1955	0
135	20250324	172000	40970918	1955	1955	1955	1955	0
136	20250324	171900	40970918	1955	1955	1955	1955	0
137	20250324	171800	40970918	1955	1955	1955	1955	0
138	20250324	171700	40970918	1955	1955	1955	1955	0
139	20250324	171600	40970918	1955	1955	1955	1955	0
140	20250324	171500	40970918	1955	1955	1955	1955	0
141	20250324	171400	40970918	1955	1955	1955	1955	0
142	20250324	171300	40970918	1955	1955	1955	1955	0
143	20250324	171200	40970918	1955	1955	1955	1955	0
144	20250324	171100	40970918	1955	1955	1955	1955	0
145	20250324	171000	40970918	1955	1955	1955	1955	0
146	20250324	170900	40970918	1955	1955	1955	1955	0
147	20250324	170800	40970918	1955	1955	1955	1955	0
148	20250324	170700	40970918	1955	1955	1955	1955	0
149	20250324	170600	40970918	1955	1955	1955	1955	0
150	20250324	170500	40970918	1955	1955	1955	1955	0
151	20250324	170400	40970918	1955	1955	1955	1955	0
152	20250324	170300	40970918	1955	1955	1955	1955	225
153	20250324	170200	40970918	1955	1955	1955	1955	0
154	20250324	170100	40970918	1955	1955	1955	1955	0
155	20250324	170000	40970918	1955	1955	1955	1955	0
156	20250324	165900	40970918	1955	1955	1955	1955	0
157	20250324	165800	40970918	1955	1955	1955	1955	0
158	20250324	165700	40970918	1955	1955	1955	1955	0
159	20250324	165600	40970918	1955	1955	1955	1955	0
160	20250324	165500	40970918	1955	1955	1955	1955	0
161	20250324	165400	40970918	1955	1955	1955	1955	0
162	20250324	165300	40970918	1955	1955	1955	1955	0
163	20250324	165200	40970918	1955	1955	1955	1955	0
164	20250324	165100	40970918	1955	1955	1955	1955	0
165	20250324	165000	40970918	1955	1955	1955	1955	0
166	20250324	164900	40970918	1955	1955	1955	1955	0
167	20250324	164800	40970918	1955	1955	1955	1955	0
168	20250324	164700	40970918	1955	1955	1955	1955	0
169	20250324	164600	40970918	1955	1955	1955	1955	0
170	20250324	164500	40970918	1955	1955	1955	1955	0
171	20250324	164400	40970918	1955	1955	1955	1955	0
172	20250324	164300	40970918	1955	1955	1955	1955	0
173	20250324	164200	40970918	1955	1955	1955	1955	0
174	20250324	164100	40970918	1955	1955	1955	1955	0
175	20250324	164000	40970918	1955	1955	1955	1955	0
176	20250324	163900	40970918	1955	1955	1955	1955	0
177	20250324	163800	40970918	1955	1955	1955	1955	0
178	20250324	163700	40970918	1955	1955	1955	1955	0
179	20250324	163600	40970918	1955	1955	1955	1955	0
180	20250324	163500	40970918	1955	1955	1955	1955	0
181	20250324	163400	40970918	1955	1955	1955	1955	0
182	20250324	163300	40970918	1955	1955	1955	1955	225
183	20250324	163200	40970918	1955	1955	1955	1955	0
184	20250324	163100	40970918	1955	1955	1955	1955	0
185	20250324	163000	40970918	1955	1955	1955	1955	0
186	20250324	162900	40970918	1955	1955	1955	1955	0
187	20250324	162800	40970918	1955	1955	1955	1955	0
188	20250324	162700	40970918	1955	1955	1955	1955	0
189	20250324	162600	40970918	1955	1955	1955	1955	0
190	20250324	162500	40970918	1955	1955	1955	1955	0
191	20250324	162400	40970918	1955	1955	1955	1955	0
192	20250324	162300	40970918	1955	1955	1955	1955	0
193	20250324	162200	40970918	1955	1955	1955	1955	0
194	20250324	162100	40970918	1955	1955	1955	1955	0
195	20250324	162000	40970918	1955	1955	1955	1955	0
196	20250324	161900	40970918	1955	1955	1955	1955	0
197	20250324	161800	40970918	1955	1955	1955	1955	0
198	20250324	161700	40970918	1955	1955	1955	1955	0
199	20250324	161600	40970918	1955	1955	1955	1955	0
200	20250324	161500	40970918	1955	1955	1955	1955	0
201	20250324	161400	40970918	1955	1955	1955	1955	0
202	20250324	161300	40970918	1955	1955	1955	1955	0
203	20250324	161200	40970918	1955	1955	1955	1955	0
204	20250324	161100	40970918	1955	1955	1955	1955	0
205	20250324	161000	40970918	1955	1955	1955	1955	0
206	20250324	160900	40970918	1955	1955	1955	1955	0
207	20250324	160800	40970918	1955	1955	1955	1955	0
208	20250324	160700	40970918	1955	1955	1955	1955	0
209	20250324	160600	40970918	1955	1955	1955	1955	0
210	20250324	160500	40970918	1955	1955	1955	1955	0
211	20250324	160400	40970918	1955	1955	1955	1955	0
212	20250324	160300	40970918	1955	1955	1955	1955	225
213	20250324	160200	40970918	1955	1955	1955	1955	0
214	20250324	160100	40970918	1955	1955	1955	1955	0
215	20250324	160000	40970918	1955	1955	1955	1955	0
216	20250324	155900	40970918	1955	1955	1955	1955	0
217	20250324	155800	40970918	1955	1955	1955	1955	0
218	20250324	155700	40970918	1955	1955	1955	1955	0
219	20250324	155600	40970918	1955	1955	1955	1955	0
220	20250324	155500	40970918	1955	1955	1955	1955	0
221	20250324	155400	40970918	1955	1955	1955	1955	0
222	20250324	155300	40970918	1955	1955	1955	1955	0
223	20250324	155200	40970918	1955	1955	1955	1955	0
224	20250324	155100	40970918	1955	1955	1955	1955	0
225	20250324	155000	40970918	1955	1955	1955	1955	0
226	20250324	154900	40970918	1955	1955	1955	1955	0
227	20250324	154800	40970918	1955	1955	1955	1955	0
228	20250324	154700	40970918	1955	1955	1955	1955	0
229	20250324	154600	40970918	1955	1955	1955	1955	0
230	20250324	154500	40970918	1955	1955	1955	1955	0
231	20250324	154400	40970918	1955	1955	1955	1955	0
232	20250324	154300	40970918	1955	1955	1955	1955	0
233	20250324	154200	40970918	1955	1955	1955	1955	0
234	20250324	154100	40970918	1955	1955	1955	1955	0
235	20250324	154000	40970918	1955	1955	1955	1955	0
236	20250324	153900	40970918	1955	1955	1955	1955	0
237	20250324	153800	40970918	1955	1955	1955	1955	0
238	20250324	153700	40970918	1955	1955	1955	1955	0
239	20250324	153600	40970918	1955	1955	1955	1955	0
240	20250324	153500	40970918	1955	1955	1955	1955	0
241	20250324	153400	40970918	1955	1955	1955	1955	0
242	20250324	153300	40970918	1955	1955	1955	1955	225
243	20250324	153200	40970918	1955	1955	1955	1955	0
244	20250324	153100	40970918	1955	1955	1955	1955	0
245	20250324	153000	40970918	1955	1955	1955	1955	225
246	20250324	152900	40531043	1957	1957	1957	1957	0
247	20250324	152800	40531043	1957	1957	1957	1957	0
248	20250324	152700	40531043	1957	1957	1957	1957	0
249	20250324	152600	40531043	1957	1957	1957	1957	0
250	20250324	152500	40531043	1957	1957	1957	1957	0
251	20250324	152400	40531043	1957	1957	1957	1957	0
252	20250324	152300	40531043	1957	1957	1957	1957	0
253	20250324	152200	40531043	1957	1957	1957	1957	0
254	20250324	152100	40531043	1957	1957	1957	1957	0
255	20250324	152000	40531043	1957	1957	1957	1957	0
256	20250324	151900	40531043	1957	1957	1957	1957	0
257	20250324	151800	40531043	1957	1957	1957	1957	0
258	20250324	151700	40531043	1957	1957	1957	1957	0
259	20250324	151600	40531043	1957	1957	1957	1957	0
260	20250324	151500	40531043	1957	1957	1957	1957	0
261	20250324	151400	40531043	1957	1957	1957	1957	0
262	20250324	151300	40531043	1957	1957	1957	1957	0
263	20250324	151200	40531043	1957	1957	1957	1957	0
264	20250324	151100	40531043	1957	1957	1957	1957	44
265	20250324	151000	40444935	1957	1957	1957	1957	0
266	20250324	150900	40444935	1957	1957	1957	1957	0
267	20250324	150800	40444935	1957	1957	1957	1957	0
268	20250324	150700	40444935	1957	1957	1957	1957	0
269	20250324	150600	40444935	1957	1957	1957	1957	0
270	20250324	150500	40444935	1957	1957	1957	1957	0
271	20250324	150400	40444935	1957	1957	1957	1957	0
272	20250324	150300	40444935	1957	1957	1957	1957	3
273	20250324	150200	40439064	1957	1957	1957	1957	4
274	20250324	150100	40431236	1957	1949	1957	1949	2
275	20250324	150000	40427330	1948	1948	1948	1948	0
276	20250324	145900	40427330	1948	1949	1949	1948	170
277	20250324	145800	40096072	1957	1957	1957	1957	0
278	20250324	145700	40096072	1957	1957	1957	1957	0
279	20250324	145600	40096072	1957	1957	1957	1957	0
280	20250324	145500	40096072	1957	1957	1957	1957	0
281	20250324	145400	40096072	1957	1957	1957	1957	0
282	20250324	145300	40096072	1957	1957	1957	1957	0
283	20250324	145200	40096072	1957	1957	1957	1957	0
284	20250324	145100	40096072	1957	1957	1957	1957	0
285	20250324	145000	40096072	1957	1957	1957	1957	0
286	20250324	144900	40096072	1957	1957	1957	1957	0
287	20250324	144800	40096072	1957	1957	1957	1957	1
288	20250324	144700	40094115	1948	1948	1948	1948	10
289	20250324	144600	40074635	1948	1948	1948	1948	0
290	20250324	144500	40074635	1948	1948	1948	1948	0
291	20250324	144400	40074635	1948	1948	1948	1948	0
292	20250324	144300	40074635	1948	1948	1948	1948	0
293	20250324	144200	40074635	1948	1948	1948	1948	0
294	20250324	144100	40074635	1948	1956	1956	1948	5901
295	20250324	144000	28565673	1958	1958	1958	1958	0
296	20250324	143900	28565673	1958	1958	1958	1958	100
297	20250324	143800	28369873	1956	1956	1956	1956	0
298	20250324	143700	28369873	1956	1956	1956	1956	56
299	20250324	143600	28260337	1957	1957	1957	1957	0
300	20250324	143500	28260337	1957	1957	1957	1957	0
301	20250324	143400	28260337	1957	1957	1957	1957	0
302	20250324	143300	28260337	1957	1957	1957	1957	0
303	20250324	143200	28260337	1957	1957	1957	1957	0
304	20250324	143100	28260337	1957	1957	1957	1957	25
305	20250324	143000	28211412	1957	1957	1957	1957	0
306	20250324	142900	28211412	1957	1957	1957	1957	0
307	20250324	142800	28211412	1957	1957	1957	1957	54
308	20250324	142700	28105734	1957	1957	1957	1957	2
309	20250324	142600	28101820	1958	1958	1958	1958	0
310	20250324	142500	28101820	1958	1958	1958	1958	0
311	20250324	142400	28101820	1958	1958	1958	1958	0
312	20250324	142300	28101820	1958	1958	1958	1958	0
313	20250324	142200	28101820	1958	1958	1958	1958	0
314	20250324	142100	28101820	1958	1958	1958	1958	0
315	20250324	142000	28101820	1958	1958	1958	1958	0
316	20250324	141900	28101820	1958	1958	1958	1958	0
317	20250324	141800	28101820	1958	1958	1958	1958	0
318	20250324	141700	28101820	1958	1958	1958	1958	0
319	20250324	141600	28101820	1958	1958	1958	1958	0
320	20250324	141500	28101820	1958	1958	1958	1958	0
321	20250324	141400	28101820	1958	1958	1958	1958	0
322	20250324	141300	28101820	1958	1958	1958	1958	0
323	20250324	141200	28101820	1958	1958	1958	1958	0
324	20250324	141100	28101820	1958	1958	1958	1958	1
325	20250324	141000	28099862	1958	1958	1958	1958	1
326	20250324	140900	28097904	1958	1958	1958	1958	0
327	20250324	140800	28097904	1958	1958	1958	1958	0
328	20250324	140700	28097904	1958	1958	1958	1958	1
329	20250324	140600	28095946	1958	1958	1958	1958	0
330	20250324	140500	28095946	1958	1958	1958	1958	0
331	20250324	140400	28095946	1958	1958	1958	1958	0
332	20250324	140300	28095946	1958	1958	1958	1958	1
333	20250324	140200	28093988	1959	1959	1959	1959	0
334	20250324	140100	28093988	1959	1959	1959	1959	0
335	20250324	140000	28093988	1959	1959	1959	1959	0
336	20250324	135900	28093988	1959	1959	1959	1959	0
337	20250324	135800	28093988	1959	1959	1959	1959	0
338	20250324	135700	28093988	1959	1959	1959	1959	0
339	20250324	135600	28093988	1959	1959	1959	1959	0
340	20250324	135500	28093988	1959	1959	1959	1959	0
341	20250324	135400	28093988	1959	1959	1959	1959	0
342	20250324	135300	28093988	1959	1959	1959	1959	0
343	20250324	135200	28093988	1959	1959	1959	1959	0
344	20250324	135100	28093988	1959	1959	1959	1959	0
345	20250324	135000	28093988	1959	1959	1959	1959	0
346	20250324	134900	28093988	1959	1959	1959	1959	0
347	20250324	134800	28093988	1959	1959	1959	1959	0
348	20250324	134700	28093988	1959	1959	1959	1959	0
349	20250324	134600	28093988	1959	1959	1959	1959	0
350	20250324	134500	28093988	1959	1959	1959	1959	0
351	20250324	134400	28093988	1959	1959	1959	1959	0
352	20250324	134300	28093988	1959	1959	1959	1959	0
353	20250324	134200	28093988	1959	1959	1959	1959	0
354	20250324	134100	28093988	1959	1959	1959	1959	0
355	20250324	134000	28093988	1959	1959	1959	1959	0
356	20250324	133900	28093988	1959	1959	1959	1959	0
357	20250324	133800	28093988	1959	1959	1959	1959	0
358	20250324	133700	28093988	1959	1959	1959	1959	0
359	20250324	133600	28093988	1959	1959	1959	1959	0
360	20250324	133500	28093988	1959	1959	1959	1959	0
361	20250324	133400	28093988	1959	1959	1959	1959	0
362	20250324	133300	28093988	1959	1959	1959	1959	0
363	20250324	133200	28093988	1959	1959	1959	1959	0
364	20250324	133100	28093988	1959	1959	1959	1959	0
365	20250324	133000	28093988	1959	1959	1959	1959	0
366	20250324	132900	28093988	1959	1959	1959	1959	0
367	20250324	132800	28093988	1959	1959	1959	1959	0
368	20250324	132700	28093988	1959	1959	1959	1959	0
369	20250324	132600	28093988	1959	1959	1959	1959	0
370	20250324	132500	28093988	1959	1959	1959	1959	0
371	20250324	132400	28093988	1959	1959	1959	1959	0
372	20250324	132300	28093988	1959	1959	1959	1959	0
373	20250324	132200	28093988	1959	1959	1959	1959	0
374	20250324	132100	28093988	1959	1959	1959	1959	0
375	20250324	132000	28093988	1959	1959	1959	1959	0
376	20250324	131900	28093988	1959	1959	1959	1959	0
377	20250324	131800	28093988	1959	1959	1959	1959	0
378	20250324	131700	28093988	1959	1959	1959	1959	0
379	20250324	131600	28093988	1959	1959	1959	1959	0
380	20250324	131500	28093988	1959	1959	1959	1959	0
381	20250324	131400	28093988	1959	1959	1959	1959	0
382	20250324	131300	28093988	1959	1959	1959	1959	0
383	20250324	131200	28093988	1959	1959	1959	1959	0
384	20250324	131100	28093988	1959	1959	1959	1959	2
385	20250324	131000	28090070	1959	1959	1959	1959	0
386	20250324	130900	28090070	1959	1959	1959	1959	0
387	20250324	130800	28090070	1959	1959	1959	1959	0
388	20250324	130700	28090070	1959	1959	1959	1959	0
389	20250324	130600	28090070	1959	1959	1959	1959	0
390	20250324	130500	28090070	1959	1959	1959	1959	0
391	20250324	130400	28090070	1959	1959	1959	1959	0
392	20250324	130300	28090070	1959	1959	1959	1959	0
393	20250324	130200	28090070	1959	1959	1959	1959	0
394	20250324	130100	28090070	1959	1959	1959	1959	0
395	20250324	130000	28090070	1959	1959	1959	1959	0
396	20250324	125900	28090070	1959	1959	1959	1959	1
397	20250324	125800	28088111	1959	1959	1959	1959	0
398	20250324	125700	28088111	1959	1959	1959	1959	0
399	20250324	125600	28088111	1959	1959	1959	1959	1
400	20250324	125500	28086152	1954	1954	1954	1954	0
401	20250324	125400	28086152	1954	1954	1954	1954	0
402	20250324	125300	28086152	1954	1954	1954	1954	432
403	20250324	125200	27242024	1954	1954	1954	1954	200
404	20250324	125100	26851224	1954	1954	1954	1954	0
405	20250324	125000	26851224	1954	1954	1954	1954	0
406	20250324	124900	26851224	1954	1954	1954	1954	0
407	20250324	124800	26851224	1954	1954	1954	1954	0
408	20250324	124700	26851224	1954	1954	1954	1954	0
409	20250324	124600	26851224	1954	1954	1954	1954	0
410	20250324	124500	26851224	1954	1954	1954	1954	0
411	20250324	124400	26851224	1954	1954	1954	1954	0
412	20250324	124300	26851224	1954	1954	1954	1954	1
413	20250324	124200	26849270	1954	1954	1954	1954	0
414	20250324	124100	26849270	1954	1954	1954	1954	0
415	20250324	124000	26849270	1954	1954	1954	1954	0
416	20250324	123900	26849270	1954	1954	1954	1954	0
417	20250324	123800	26849270	1954	1954	1954	1954	0
418	20250324	123700	26849270	1954	1954	1954	1954	121
419	20250324	123600	26612836	1955	1955	1955	1955	0
420	20250324	123500	26612836	1955	1955	1955	1955	56
421	20250324	123400	26503356	1955	1957	1957	1955	958
422	20250324	123300	24630462	1958	1958	1958	1958	1
423	20250324	123200	24628504	1959	1959	1959	1959	1
424	20250324	123100	24626545	1959	1959	1959	1959	0
425	20250324	123000	24626545	1959	1959	1959	1959	0
426	20250324	122900	24626545	1959	1959	1959	1959	0
427	20250324	122800	24626545	1959	1959	1959	1959	0
428	20250324	122700	24626545	1959	1959	1959	1959	0
429	20250324	122600	24626545	1959	1959	1959	1959	1
430	20250324	122500	24624586	1959	1959	1959	1959	0
431	20250324	122400	24624586	1959	1959	1959	1959	0
432	20250324	122300	24624586	1959	1959	1959	1959	0
433	20250324	122200	24624586	1959	1959	1959	1959	0
434	20250324	122100	24624586	1959	1959	1959	1959	0
435	20250324	122000	24624586	1959	1959	1959	1959	0
436	20250324	121900	24624586	1959	1959	1959	1959	1
437	20250324	121800	24622627	1959	1959	1959	1959	0
438	20250324	121700	24622627	1959	1959	1959	1959	1
439	20250324	121600	24620668	1959	1959	1959	1959	0
440	20250324	121500	24620668	1959	1959	1959	1959	13
441	20250324	121400	24595201	1959	1959	1959	1959	0
442	20250324	121300	24595201	1959	1959	1959	1959	0
443	20250324	121200	24595201	1959	1959	1959	1959	0
444	20250324	121100	24595201	1959	1959	1959	1959	0
445	20250324	121000	24595201	1959	1959	1959	1959	0
446	20250324	120900	24595201	1959	1959	1959	1959	0
447	20250324	120800	24595201	1959	1959	1959	1959	0
448	20250324	120700	24595201	1959	1959	1959	1959	0
449	20250324	120600	24595201	1959	1959	1959	1959	0
450	20250324	120500	24595201	1959	1959	1959	1959	1
451	20250324	120400	24593242	1959	1959	1959	1959	0
452	20250324	120300	24593242	1959	1959	1959	1959	0
453	20250324	120200	24593242	1959	1959	1959	1959	0
454	20250324	120100	24593242	1959	1959	1959	1959	0
455	20250324	120000	24593242	1959	1959	1959	1959	0
456	20250324	115900	24593242	1959	1959	1959	1959	0
457	20250324	115800	24593242	1959	1959	1959	1959	0
458	20250324	115700	24593242	1959	1959	1959	1959	0
459	20250324	115600	24593242	1959	1959	1959	1959	0
460	20250324	115500	24593242	1959	1959	1959	1959	0
461	20250324	115400	24593242	1959	1959	1959	1959	0
462	20250324	115300	24593242	1959	1959	1959	1959	0
463	20250324	115200	24593242	1959	1959	1959	1959	0
464	20250324	115100	24593242	1959	1959	1959	1959	0
465	20250324	115000	24593242	1959	1959	1959	1959	1
466	20250324	114900	24591283	1960	1960	1960	1960	0
467	20250324	114800	24591283	1960	1960	1960	1960	0
468	20250324	114700	24591283	1960	1960	1960	1960	0
469	20250324	114600	24591283	1960	1960	1960	1960	0
470	20250324	114500	24591283	1960	1960	1960	1960	0
471	20250324	114400	24591283	1960	1960	1960	1960	0
472	20250324	114300	24591283	1960	1960	1960	1960	0
473	20250324	114200	24591283	1960	1960	1960	1960	0
474	20250324	114100	24591283	1960	1960	1960	1960	0
475	20250324	114000	24591283	1960	1960	1960	1960	0
476	20250324	113900	24591283	1960	1960	1960	1960	0
477	20250324	113800	24591283	1960	1960	1960	1960	0
478	20250324	113700	24591283	1960	1960	1960	1960	0
479	20250324	113600	24591283	1960	1960	1960	1960	0
480	20250324	113500	24591283	1960	1960	1960	1960	0
481	20250324	113400	24591283	1960	1960	1960	1960	0
482	20250324	113300	24591283	1960	1960	1960	1960	0
483	20250324	113200	24591283	1960	1960	1960	1960	0
484	20250324	113100	24591283	1960	1960	1960	1960	0
485	20250324	113000	24591283	1960	1952	1960	1952	51
486	20250324	112900	24491723	1960	1960	1960	1960	0
487	20250324	112800	24491723	1960	1960	1960	1960	0
488	20250324	112700	24491723	1960	1960	1960	1960	0
489	20250324	112600	24491723	1960	1960	1960	1960	0
490	20250324	112500	24491723	1960	1960	1960	1960	0
491	20250324	112400	24491723	1960	1960	1960	1960	0
492	20250324	112300	24491723	1960	1960	1960	1960	0
493	20250324	112200	24491723	1960	1960	1960	1960	1
494	20250324	112100	24489763	1958	1959	1959	1958	168
495	20250324	112000	24160799	1960	1960	1960	1960	766
496	20250324	111900	22659439	1960	1960	1960	1960	6
497	20250324	111800	22647679	1960	1960	1960	1960	0
498	20250324	111700	22647679	1960	1960	1960	1960	0
499	20250324	111600	22647679	1960	1960	1960	1960	0
500	20250324	111500	22647679	1960	1960	1960	1960	0
501	20250324	111400	22647679	1960	1961	1961	1960	1361
502	20250324	111300	19979841	1962	1962	1962	1962	0
503	20250324	111200	19979841	1962	1962	1962	1962	0
504	20250324	111100	19979841	1962	1962	1962	1962	0
505	20250324	111000	19979841	1962	1962	1962	1962	0
506	20250324	110900	19979841	1962	1962	1962	1962	0
507	20250324	110800	19979841	1962	1962	1962	1962	0
508	20250324	110700	19979841	1962	1962	1962	1962	0
509	20250324	110600	19979841	1962	1962	1962	1962	0
510	20250324	110500	19979841	1962	1962	1962	1962	0
511	20250324	110400	19979841	1962	1962	1962	1962	0
512	20250324	110300	19979841	1962	1962	1962	1962	0
513	20250324	110200	19979841	1962	1962	1962	1962	0
514	20250324	110100	19979841	1962	1962	1962	1962	0
515	20250324	110000	19979841	1962	1962	1962	1962	0
516	20250324	105900	19979841	1962	1962	1962	1962	0
517	20250324	105800	19979841	1962	1962	1962	1962	100
518	20250324	105700	19783641	1962	1962	1962	1962	0
519	20250324	105600	19783641	1962	1962	1962	1962	0
520	20250324	105500	19783641	1962	1962	1962	1962	0
521	20250324	105400	19783641	1962	1962	1962	1962	1
522	20250324	105300	19781679	1962	1962	1962	1962	0
523	20250324	105200	19781679	1962	1962	1962	1962	0
524	20250324	105100	19781679	1962	1962	1962	1962	0
525	20250324	105000	19781679	1962	1962	1962	1962	2
526	20250324	104900	19777755	1962	1961	1962	1961	2
527	20250324	104800	19773832	1961	1961	1961	1961	0
528	20250324	104700	19773832	1961	1961	1961	1961	0
529	20250324	104600	19773832	1961	1961	1961	1961	0
530	20250324	104500	19773832	1961	1961	1961	1961	0
531	20250324	104400	19773832	1961	1961	1961	1961	0
532	20250324	104300	19773832	1961	1961	1961	1961	1
533	20250324	104200	19771871	1962	1962	1962	1962	0
534	20250324	104100	19771871	1962	1962	1962	1962	0
535	20250324	104000	19771871	1962	1962	1962	1962	0
536	20250324	103900	19771871	1962	1962	1962	1962	0
537	20250324	103800	19771871	1962	1962	1962	1962	0
538	20250324	103700	19771871	1962	1962	1962	1962	0
539	20250324	103600	19771871	1962	1962	1962	1962	0
540	20250324	103500	19771871	1962	1962	1962	1962	0
541	20250324	103400	19771871	1962	1962	1962	1962	0
542	20250324	103300	19771871	1962	1962	1962	1962	0
543	20250324	103200	19771871	1962	1962	1962	1962	0
544	20250324	103100	19771871	1962	1962	1962	1962	0
545	20250324	103000	19771871	1962	1962	1962	1962	0
546	20250324	102900	19771871	1962	1962	1962	1962	0
547	20250324	102800	19771871	1962	1962	1962	1962	0
548	20250324	102700	19771871	1962	1961	1962	1961	2
549	20250324	102600	19767948	1961	1960	1961	1960	37
550	20250324	102500	19695402	1961	1961	1961	1961	0
551	20250324	102400	19695402	1961	1961	1961	1961	100
552	20250324	102300	19499302	1961	1961	1961	1961	85
553	20250324	102200	19332617	1961	1961	1961	1961	0
554	20250324	102100	19332617	1961	1961	1961	1961	0
555	20250324	102000	19332617	1961	1961	1961	1961	0
556	20250324	101900	19332617	1961	1961	1961	1961	0
557	20250324	101800	19332617	1961	1961	1961	1961	0
558	20250324	101700	19332617	1961	1961	1961	1961	0
559	20250324	101600	19332617	1961	1961	1961	1961	10
560	20250324	101500	19313007	1961	1961	1961	1961	0
561	20250324	101400	19313007	1961	1961	1961	1961	0
562	20250324	101300	19313007	1961	1961	1961	1961	1
563	20250324	101200	19311046	1961	1961	1961	1961	0
564	20250324	101100	19311046	1961	1961	1961	1961	0
565	20250324	101000	19311046	1961	1961	1961	1961	0
566	20250324	100900	19311046	1961	1961	1961	1961	0
567	20250324	100800	19311046	1961	1961	1961	1961	3
568	20250324	100700	19305163	1961	1961	1961	1961	0
569	20250324	100600	19305163	1961	1961	1961	1961	0
570	20250324	100500	19305163	1961	1961	1961	1961	0
571	20250324	100400	19305163	1961	1961	1961	1961	0
572	20250324	100300	19305163	1961	1961	1961	1961	0
573	20250324	100200	19305163	1961	1961	1961	1961	0
574	20250324	100100	19305163	1961	1961	1961	1961	0
575	20250324	100000	19305163	1961	1961	1961	1961	8
576	20250324	095900	19289475	1961	1961	1961	1961	361
577	20250324	095800	18581554	1961	1961	1961	1961	1000
578	20250324	095700	16620554	1961	1961	1961	1961	0
579	20250324	095600	16620554	1961	1961	1961	1961	0
580	20250324	095500	16620554	1961	1961	1961	1961	0
581	20250324	095400	16620554	1961	1961	1961	1961	0
582	20250324	095300	16620554	1961	1961	1961	1961	1
583	20250324	095200	16618593	1962	1962	1962	1962	7
584	20250324	095100	16604859	1962	1962	1962	1962	12
585	20250324	095000	16581315	1962	1962	1962	1962	1
586	20250324	094900	16579353	1962	1962	1962	1962	0
587	20250324	094800	16579353	1962	1962	1962	1962	0
588	20250324	094700	16579353	1962	1962	1962	1962	0
589	20250324	094600	16579353	1962	1962	1962	1962	100
590	20250324	094500	16383153	1962	1962	1962	1962	0
591	20250324	094400	16383153	1962	1962	1962	1962	0
592	20250324	094300	16383153	1962	1962	1962	1962	0
593	20250324	094200	16383153	1962	1962	1962	1962	0
594	20250324	094100	16383153	1962	1962	1962	1962	0
595	20250324	094000	16383153	1962	1961	1962	1961	200
596	20250324	093900	15990822	1962	1962	1962	1962	0
597	20250324	093800	15990822	1962	1962	1962	1962	0
598	20250324	093700	15990822	1962	1962	1962	1962	0
599	20250324	093600	15990822	1962	1962	1962	1962	0
600	20250324	093500	15990822	1962	1962	1962	1962	1
601	20250324	093400	15988860	1958	1958	1958	1958	0
602	20250324	093300	15988860	1958	1958	1958	1958	124
603	20250324	093200	15746068	1958	1958	1958	1958	10
604	20250324	093100	15726488	1958	1958	1958	1958	0
605	20250324	093000	15726488	1958	1958	1958	1958	0
606	20250324	092900	15726488	1958	1958	1958	1958	0
607	20250324	092800	15726488	1958	1958	1958	1958	0
608	20250324	092700	15726488	1958	1958	1958	1958	1
609	20250324	092600	15724530	1949	1949	1949	1949	100
610	20250324	092500	15529630	1949	1949	1949	1949	0
611	20250324	092400	15529630	1949	1949	1949	1949	0
612	20250324	092300	15529630	1949	1949	1949	1949	0
613	20250324	092200	15529630	1949	1949	1949	1949	0
614	20250324	092100	15529630	1949	1949	1949	1949	0
615	20250324	092000	15529630	1949	1949	1949	1949	0
616	20250324	091900	15529630	1949	1949	1949	1949	200
617	20250324	091800	15139830	1947	1947	1947	1947	0
618	20250324	091700	15139830	1947	1947	1947	1947	0
619	20250324	091600	15139830	1947	1947	1947	1947	0
620	20250324	091500	15139830	1947	1947	1947	1947	0
621	20250324	091400	15139830	1947	1950	1950	1947	2000
622	20250324	091300	11242571	1947	1947	1947	1947	0
623	20250324	091200	11242571	1947	1947	1947	1947	0
624	20250324	091100	11242571	1947	1947	1947	1947	0
625	20250324	091000	11242571	1947	1947	1947	1947	0
626	20250324	090900	11242571	1947	1947	1947	1947	0
627	20250324	090800	11242571	1947	1947	1947	1947	0
628	20250324	090700	11242571	1947	1948	1948	1947	3616
629	20250324	090600	4201712	1949	1951	1951	1949	991
630	20250324	090500	2269052	1952	1952	1952	1952	155
631	20250324	090400	1966492	1952	1953	1953	1952	229
632	20250324	090300	1519382	1954	1958	1958	1954	115
633	20250324	090200	1294340	1958	1955	1958	1955	560
634	20250324	090100	197865	1959	1959	1959	1959	8
635	20250324	090000	182193	1965	1959	1965	1959	93