KissMeData/050860/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	193200	91902743	1946	1946	1946	1946	900
3	20250328	193100	91902743	1946	1946	1946	1946	0
4	20250328	193000	91902743	1946	1946	1946	1946	0
5	20250328	192900	91902743	1946	1946	1946	1946	0
6	20250328	192800	91902743	1946	1946	1946	1946	0
7	20250328	192700	91902743	1946	1946	1946	1946	0
8	20250328	192600	91902743	1946	1946	1946	1946	0
9	20250328	192500	91902743	1946	1946	1946	1946	0
10	20250328	192400	91902743	1946	1946	1946	1946	0
11	20250328	192300	91902743	1946	1946	1946	1946	0
12	20250328	192200	91902743	1946	1946	1946	1946	0
13	20250328	192100	91902743	1946	1946	1946	1946	0
14	20250328	192000	91902743	1946	1946	1946	1946	0
15	20250328	191900	91902743	1946	1946	1946	1946	0
16	20250328	191800	91902743	1946	1946	1946	1946	0
17	20250328	191700	91902743	1946	1946	1946	1946	0
18	20250328	191600	91902743	1946	1946	1946	1946	0
19	20250328	191500	91902743	1946	1946	1946	1946	0
20	20250328	191400	91902743	1946	1946	1946	1946	0
21	20250328	191300	91902743	1946	1946	1946	1946	0
22	20250328	191200	91902743	1946	1946	1946	1946	0
23	20250328	191100	91902743	1946	1946	1946	1946	0
24	20250328	191000	91902743	1946	1946	1946	1946	0
25	20250328	190900	91902743	1946	1946	1946	1946	0
26	20250328	190800	91902743	1946	1946	1946	1946	0
27	20250328	190700	91902743	1946	1946	1946	1946	0
28	20250328	190600	91902743	1946	1946	1946	1946	0
29	20250328	190500	91902743	1946	1946	1946	1946	0
30	20250328	190400	91902743	1946	1946	1946	1946	0
31	20250328	190300	91902743	1946	1946	1946	1946	0
32	20250328	190200	91902743	1946	1946	1946	1946	900
33	20250328	190100	91902743	1946	1946	1946	1946	0
34	20250328	190000	91902743	1946	1946	1946	1946	0
35	20250328	185900	91902743	1946	1946	1946	1946	0
36	20250328	185800	91902743	1946	1946	1946	1946	0
37	20250328	185700	91902743	1946	1946	1946	1946	0
38	20250328	185600	91902743	1946	1946	1946	1946	0
39	20250328	185500	91902743	1946	1946	1946	1946	0
40	20250328	185400	91902743	1946	1946	1946	1946	0
41	20250328	185300	91902743	1946	1946	1946	1946	0
42	20250328	185200	91902743	1946	1946	1946	1946	0
43	20250328	185100	91902743	1946	1946	1946	1946	0
44	20250328	185000	91902743	1946	1946	1946	1946	0
45	20250328	184900	91902743	1946	1946	1946	1946	0
46	20250328	184800	91902743	1946	1946	1946	1946	0
47	20250328	184700	91902743	1946	1946	1946	1946	0
48	20250328	184600	91902743	1946	1946	1946	1946	0
49	20250328	184500	91902743	1946	1946	1946	1946	0
50	20250328	184400	91902743	1946	1946	1946	1946	0
51	20250328	184300	91902743	1946	1946	1946	1946	0
52	20250328	184200	91902743	1946	1946	1946	1946	0
53	20250328	184100	91902743	1946	1946	1946	1946	0
54	20250328	184000	91902743	1946	1946	1946	1946	0
55	20250328	183900	91902743	1946	1946	1946	1946	0
56	20250328	183800	91902743	1946	1946	1946	1946	0
57	20250328	183700	91902743	1946	1946	1946	1946	0
58	20250328	183600	91902743	1946	1946	1946	1946	0
59	20250328	183500	91902743	1946	1946	1946	1946	0
60	20250328	183400	91902743	1946	1946	1946	1946	0
61	20250328	183300	91902743	1946	1946	1946	1946	0
62	20250328	183200	91902743	1946	1946	1946	1946	900
63	20250328	183100	91902743	1946	1946	1946	1946	0
64	20250328	183000	91902743	1946	1946	1946	1946	0
65	20250328	182900	91902743	1946	1946	1946	1946	0
66	20250328	182800	91902743	1946	1946	1946	1946	0
67	20250328	182700	91902743	1946	1946	1946	1946	0
68	20250328	182600	91902743	1946	1946	1946	1946	0
69	20250328	182500	91902743	1946	1946	1946	1946	0
70	20250328	182400	91902743	1946	1946	1946	1946	0
71	20250328	182300	91902743	1946	1946	1946	1946	0
72	20250328	182200	91902743	1946	1946	1946	1946	0
73	20250328	182100	91902743	1946	1946	1946	1946	0
74	20250328	182000	91902743	1946	1946	1946	1946	0
75	20250328	181900	91902743	1946	1946	1946	1946	0
76	20250328	181800	91902743	1946	1946	1946	1946	0
77	20250328	181700	91902743	1946	1946	1946	1946	0
78	20250328	181600	91902743	1946	1946	1946	1946	0
79	20250328	181500	91902743	1946	1946	1946	1946	0
80	20250328	181400	91902743	1946	1946	1946	1946	0
81	20250328	181300	91902743	1946	1946	1946	1946	0
82	20250328	181200	91902743	1946	1946	1946	1946	0
83	20250328	181100	91902743	1946	1946	1946	1946	0
84	20250328	181000	91902743	1946	1946	1946	1946	0
85	20250328	180900	91902743	1946	1946	1946	1946	0
86	20250328	180800	91902743	1946	1946	1946	1946	0
87	20250328	180700	91902743	1946	1946	1946	1946	0
88	20250328	180600	91902743	1946	1946	1946	1946	0
89	20250328	180500	91902743	1946	1946	1946	1946	0
90	20250328	180400	91902743	1946	1946	1946	1946	0
91	20250328	180300	91902743	1946	1946	1946	1946	0
92	20250328	180200	91902743	1946	1946	1946	1946	900
93	20250328	180100	91902743	1946	1946	1946	1946	0
94	20250328	180000	91902743	1946	1946	1946	1946	0
95	20250328	175900	91902743	1946	1946	1946	1946	0
96	20250328	175800	91902743	1946	1946	1946	1946	0
97	20250328	175700	91902743	1946	1946	1946	1946	0
98	20250328	175600	91902743	1946	1946	1946	1946	0
99	20250328	175500	91902743	1946	1946	1946	1946	0
100	20250328	175400	91902743	1946	1946	1946	1946	0
101	20250328	175300	91902743	1946	1946	1946	1946	0
102	20250328	175200	91902743	1946	1946	1946	1946	0
103	20250328	175100	91902743	1946	1946	1946	1946	0
104	20250328	175000	91902743	1946	1946	1946	1946	0
105	20250328	174900	91902743	1946	1946	1946	1946	0
106	20250328	174800	91902743	1946	1946	1946	1946	0
107	20250328	174700	91902743	1946	1946	1946	1946	0
108	20250328	174600	91902743	1946	1946	1946	1946	0
109	20250328	174500	91902743	1946	1946	1946	1946	0
110	20250328	174400	91902743	1946	1946	1946	1946	0
111	20250328	174300	91902743	1946	1946	1946	1946	0
112	20250328	174200	91902743	1946	1946	1946	1946	0
113	20250328	174100	91902743	1946	1946	1946	1946	0
114	20250328	174000	91902743	1946	1946	1946	1946	0
115	20250328	173900	91902743	1946	1946	1946	1946	0
116	20250328	173800	91902743	1946	1946	1946	1946	0
117	20250328	173700	91902743	1946	1946	1946	1946	0
118	20250328	173600	91902743	1946	1946	1946	1946	0
119	20250328	173500	91902743	1946	1946	1946	1946	0
120	20250328	173400	91902743	1946	1946	1946	1946	0
121	20250328	173300	91902743	1946	1946	1946	1946	0
122	20250328	173200	91902743	1946	1946	1946	1946	900
123	20250328	173100	91902743	1946	1946	1946	1946	0
124	20250328	173000	91902743	1946	1946	1946	1946	0
125	20250328	172900	91902743	1946	1946	1946	1946	0
126	20250328	172800	91902743	1946	1946	1946	1946	0
127	20250328	172700	91902743	1946	1946	1946	1946	0
128	20250328	172600	91902743	1946	1946	1946	1946	0
129	20250328	172500	91902743	1946	1946	1946	1946	0
130	20250328	172400	91902743	1946	1946	1946	1946	0
131	20250328	172300	91902743	1946	1946	1946	1946	0
132	20250328	172200	91902743	1946	1946	1946	1946	0
133	20250328	172100	91902743	1946	1946	1946	1946	0
134	20250328	172000	91902743	1946	1946	1946	1946	0
135	20250328	171900	91902743	1946	1946	1946	1946	0
136	20250328	171800	91902743	1946	1946	1946	1946	0
137	20250328	171700	91902743	1946	1946	1946	1946	0
138	20250328	171600	91902743	1946	1946	1946	1946	0
139	20250328	171500	91902743	1946	1946	1946	1946	0
140	20250328	171400	91902743	1946	1946	1946	1946	0
141	20250328	171300	91902743	1946	1946	1946	1946	0
142	20250328	171200	91902743	1946	1946	1946	1946	0
143	20250328	171100	91902743	1946	1946	1946	1946	0
144	20250328	171000	91902743	1946	1946	1946	1946	0
145	20250328	170900	91902743	1946	1946	1946	1946	0
146	20250328	170800	91902743	1946	1946	1946	1946	0
147	20250328	170700	91902743	1946	1946	1946	1946	0
148	20250328	170600	91902743	1946	1946	1946	1946	0
149	20250328	170500	91902743	1946	1946	1946	1946	0
150	20250328	170400	91902743	1946	1946	1946	1946	0
151	20250328	170300	91902743	1946	1946	1946	1946	0
152	20250328	170200	91902743	1946	1946	1946	1946	900
153	20250328	170100	91902743	1946	1946	1946	1946	0
154	20250328	170000	91902743	1946	1946	1946	1946	0
155	20250328	165900	91902743	1946	1946	1946	1946	0
156	20250328	165800	91902743	1946	1946	1946	1946	0
157	20250328	165700	91902743	1946	1946	1946	1946	0
158	20250328	165600	91902743	1946	1946	1946	1946	0
159	20250328	165500	91902743	1946	1946	1946	1946	0
160	20250328	165400	91902743	1946	1946	1946	1946	0
161	20250328	165300	91902743	1946	1946	1946	1946	0
162	20250328	165200	91902743	1946	1946	1946	1946	0
163	20250328	165100	91902743	1946	1946	1946	1946	0
164	20250328	165000	91902743	1946	1946	1946	1946	0
165	20250328	164900	91902743	1946	1946	1946	1946	0
166	20250328	164800	91902743	1946	1946	1946	1946	0
167	20250328	164700	91902743	1946	1946	1946	1946	0
168	20250328	164600	91902743	1946	1946	1946	1946	0
169	20250328	164500	91902743	1946	1946	1946	1946	0
170	20250328	164400	91902743	1946	1946	1946	1946	0
171	20250328	164300	91902743	1946	1946	1946	1946	0
172	20250328	164200	91902743	1946	1946	1946	1946	0
173	20250328	164100	91902743	1946	1946	1946	1946	0
174	20250328	164000	91902743	1946	1946	1946	1946	0
175	20250328	163900	91902743	1946	1946	1946	1946	0
176	20250328	163800	91902743	1946	1946	1946	1946	0
177	20250328	163700	91902743	1946	1946	1946	1946	0
178	20250328	163600	91902743	1946	1946	1946	1946	0
179	20250328	163500	91902743	1946	1946	1946	1946	0
180	20250328	163400	91902743	1946	1946	1946	1946	0
181	20250328	163300	91902743	1946	1946	1946	1946	0
182	20250328	163200	91902743	1946	1946	1946	1946	900
183	20250328	163100	91902743	1946	1946	1946	1946	0
184	20250328	163000	91902743	1946	1946	1946	1946	0
185	20250328	162900	91902743	1946	1946	1946	1946	0
186	20250328	162800	91902743	1946	1946	1946	1946	0
187	20250328	162700	91902743	1946	1946	1946	1946	0
188	20250328	162600	91902743	1946	1946	1946	1946	0
189	20250328	162500	91902743	1946	1946	1946	1946	0
190	20250328	162400	91902743	1946	1946	1946	1946	0
191	20250328	162300	91902743	1946	1946	1946	1946	0
192	20250328	162200	91902743	1946	1946	1946	1946	0
193	20250328	162100	91902743	1946	1946	1946	1946	0
194	20250328	162000	91902743	1946	1946	1946	1946	0
195	20250328	161900	91902743	1946	1946	1946	1946	0
196	20250328	161800	91902743	1946	1946	1946	1946	0
197	20250328	161700	91902743	1946	1946	1946	1946	0
198	20250328	161600	91902743	1946	1946	1946	1946	0
199	20250328	161500	91902743	1946	1946	1946	1946	0
200	20250328	161400	91902743	1946	1946	1946	1946	0
201	20250328	161300	91902743	1946	1946	1946	1946	0
202	20250328	161200	91902743	1946	1946	1946	1946	0
203	20250328	161100	91902743	1946	1946	1946	1946	0
204	20250328	161000	91902743	1946	1946	1946	1946	0
205	20250328	160900	91902743	1946	1946	1946	1946	0
206	20250328	160800	91902743	1946	1946	1946	1946	0
207	20250328	160700	91902743	1946	1946	1946	1946	0
208	20250328	160600	91902743	1946	1946	1946	1946	0
209	20250328	160500	91902743	1946	1946	1946	1946	0
210	20250328	160400	91902743	1946	1946	1946	1946	0
211	20250328	160300	91902743	1946	1946	1946	1946	0
212	20250328	160200	91902743	1946	1946	1946	1946	900
213	20250328	160100	91902743	1946	1946	1946	1946	0
214	20250328	160000	91902743	1946	1946	1946	1946	0
215	20250328	155900	91902743	1946	1946	1946	1946	0
216	20250328	155800	91902743	1946	1946	1946	1946	0
217	20250328	155700	91902743	1946	1946	1946	1946	0
218	20250328	155600	91902743	1946	1946	1946	1946	0
219	20250328	155500	91902743	1946	1946	1946	1946	0
220	20250328	155400	91902743	1946	1946	1946	1946	0
221	20250328	155300	91902743	1946	1946	1946	1946	0
222	20250328	155200	91902743	1946	1946	1946	1946	0
223	20250328	155100	91902743	1946	1946	1946	1946	0
224	20250328	155000	91902743	1946	1946	1946	1946	0
225	20250328	154900	91902743	1946	1946	1946	1946	0
226	20250328	154800	91902743	1946	1946	1946	1946	0
227	20250328	154700	91902743	1946	1946	1946	1946	0
228	20250328	154600	91902743	1946	1946	1946	1946	0
229	20250328	154500	91902743	1946	1946	1946	1946	0
230	20250328	154400	91902743	1946	1946	1946	1946	0
231	20250328	154300	91902743	1946	1946	1946	1946	0
232	20250328	154200	91902743	1946	1946	1946	1946	0
233	20250328	154100	91902743	1946	1946	1946	1946	0
234	20250328	154000	91902743	1946	1946	1946	1946	0
235	20250328	153900	91902743	1946	1946	1946	1946	0
236	20250328	153800	91902743	1946	1946	1946	1946	0
237	20250328	153700	91902743	1946	1946	1946	1946	0
238	20250328	153600	91902743	1946	1946	1946	1946	0
239	20250328	153500	91902743	1946	1946	1946	1946	0
240	20250328	153400	91902743	1946	1946	1946	1946	0
241	20250328	153300	91902743	1946	1946	1946	1946	0
242	20250328	153200	91902743	1946	1946	1946	1946	900
243	20250328	153100	91902743	1946	1946	1946	1946	0
244	20250328	153000	91902743	1946	1946	1946	1946	900
245	20250328	152900	90151343	1943	1943	1943	1943	0
246	20250328	152800	90151343	1943	1943	1943	1943	0
247	20250328	152700	90151343	1943	1943	1943	1943	0
248	20250328	152600	90151343	1943	1943	1943	1943	0
249	20250328	152500	90151343	1943	1943	1943	1943	0
250	20250328	152400	90151343	1943	1943	1943	1943	0
251	20250328	152300	90151343	1943	1943	1943	1943	0
252	20250328	152200	90151343	1943	1943	1943	1943	0
253	20250328	152100	90151343	1943	1943	1943	1943	0
254	20250328	152000	90151343	1943	1943	1943	1943	0
255	20250328	151900	90151343	1943	1943	1943	1943	230
256	20250328	151800	89704453	1943	1943	1943	1943	0
257	20250328	151700	89704453	1943	1941	1943	1941	102
258	20250328	151600	89506469	1940	1940	1940	1940	716
259	20250328	151500	88117429	1940	1940	1940	1940	0
260	20250328	151400	88117429	1940	1940	1940	1940	3
261	20250328	151300	88111609	1940	1940	1940	1940	0
262	20250328	151200	88111609	1940	1940	1940	1940	0
263	20250328	151100	88111609	1940	1940	1940	1940	0
264	20250328	151000	88111609	1940	1940	1940	1940	0
265	20250328	150900	88111609	1940	1940	1940	1940	0
266	20250328	150800	88111609	1940	1940	1940	1940	0
267	20250328	150700	88111609	1940	1940	1940	1940	0
268	20250328	150600	88111609	1940	1940	1940	1940	1
269	20250328	150500	88109669	1935	1935	1935	1935	250
270	20250328	150400	87625919	1940	1940	1940	1940	0
271	20250328	150300	87625919	1940	1939	1940	1935	106
272	20250328	150200	87420787	1940	1940	1940	1940	1
273	20250328	150100	87418847	1942	1942	1942	1942	0
274	20250328	150000	87418847	1942	1942	1942	1942	0
275	20250328	145900	87418847	1942	1942	1942	1942	0
276	20250328	145800	87418847	1942	1942	1942	1942	0
277	20250328	145700	87418847	1942	1942	1942	1942	0
278	20250328	145600	87418847	1942	1942	1942	1942	0
279	20250328	145500	87418847	1942	1942	1942	1942	0
280	20250328	145400	87418847	1942	1942	1942	1942	0
281	20250328	145300	87418847	1942	1942	1942	1942	0
282	20250328	145200	87418847	1942	1942	1942	1942	0
283	20250328	145100	87418847	1942	1942	1942	1942	0
284	20250328	145000	87418847	1942	1942	1942	1942	0
285	20250328	144900	87418847	1942	1942	1942	1942	0
286	20250328	144800	87418847	1942	1942	1942	1942	0
287	20250328	144700	87418847	1942	1942	1942	1942	0
288	20250328	144600	87418847	1942	1942	1942	1942	0
289	20250328	144500	87418847	1942	1942	1942	1942	0
290	20250328	144400	87418847	1942	1942	1942	1942	0
291	20250328	144300	87418847	1942	1942	1942	1942	0
292	20250328	144200	87418847	1942	1942	1942	1942	0
293	20250328	144100	87418847	1942	1942	1942	1942	1
294	20250328	144000	87416905	1940	1940	1940	1940	0
295	20250328	143900	87416905	1940	1940	1940	1940	0
296	20250328	143800	87416905	1940	1940	1940	1940	0
297	20250328	143700	87416905	1940	1940	1940	1940	0
298	20250328	143600	87416905	1940	1940	1940	1940	0
299	20250328	143500	87416905	1940	1942	1942	1940	3
300	20250328	143400	87411083	1942	1942	1942	1942	0
301	20250328	143300	87411083	1942	1942	1942	1942	0
302	20250328	143200	87411083	1942	1942	1942	1942	1
303	20250328	143100	87409141	1940	1942	1942	1940	465
304	20250328	143000	86506825	1943	1943	1943	1943	9
305	20250328	142900	86489338	1942	1942	1942	1942	202
306	20250328	142800	86097054	1940	1940	1940	1940	0
307	20250328	142700	86097054	1940	1939	1940	1939	643
308	20250328	142600	84849734	1939	1939	1939	1939	438
309	20250328	142500	84000452	1940	1939	1940	1939	762
310	20250328	142400	82522834	1939	1939	1939	1939	46
311	20250328	142300	82433640	1939	1939	1939	1939	1459
312	20250328	142200	79604639	1933	1933	1933	1933	0
313	20250328	142100	79604639	1933	1933	1933	1933	0
314	20250328	142000	79604639	1933	1933	1933	1933	0
315	20250328	141900	79604639	1933	1933	1933	1933	0
316	20250328	141800	79604639	1933	1933	1933	1933	0
317	20250328	141700	79604639	1933	1933	1933	1933	300
318	20250328	141600	79024739	1933	1933	1933	1933	0
319	20250328	141500	79024739	1933	1933	1933	1933	570
320	20250328	141400	77922929	1933	1933	1933	1933	0
321	20250328	141300	77922929	1933	1933	1933	1933	6
322	20250328	141200	77911331	1932	1932	1932	1932	71
323	20250328	141100	77774159	1932	1932	1932	1929	532
324	20250328	141000	76746422	1933	1933	1933	1933	0
325	20250328	140900	76746422	1933	1933	1933	1933	0
326	20250328	140800	76746422	1933	1933	1933	1933	0
327	20250328	140700	76746422	1933	1933	1933	1933	0
328	20250328	140600	76746422	1933	1933	1933	1933	0
329	20250328	140500	76746422	1933	1933	1933	1933	0
330	20250328	140400	76746422	1933	1933	1933	1933	0
331	20250328	140300	76746422	1933	1933	1933	1933	0
332	20250328	140200	76746422	1933	1933	1933	1933	0
333	20250328	140100	76746422	1933	1933	1933	1933	0
334	20250328	140000	76746422	1933	1933	1933	1933	0
335	20250328	135900	76746422	1933	1933	1933	1933	0
336	20250328	135800	76746422	1933	1933	1933	1933	0
337	20250328	135700	76746422	1933	1933	1933	1933	0
338	20250328	135600	76746422	1933	1933	1933	1933	0
339	20250328	135500	76746422	1933	1933	1933	1933	0
340	20250328	135400	76746422	1933	1933	1933	1933	50
341	20250328	135300	76649772	1933	1933	1933	1933	0
342	20250328	135200	76649772	1933	1933	1933	1933	0
343	20250328	135100	76649772	1933	1933	1933	1933	0
344	20250328	135000	76649772	1933	1933	1933	1933	0
345	20250328	134900	76649772	1933	1930	1933	1929	12
346	20250328	134800	76626615	1933	1933	1933	1933	1
347	20250328	134700	76624682	1933	1933	1933	1933	100
348	20250328	134600	76431382	1933	1929	1933	1929	586
349	20250328	134500	75300588	1928	1928	1928	1928	0
350	20250328	134400	75300588	1928	1928	1928	1928	0
351	20250328	134300	75300588	1928	1929	1929	1928	183
352	20250328	134200	74947762	1927	1927	1927	1927	0
353	20250328	134100	74947762	1927	1927	1927	1927	0
354	20250328	134000	74947762	1927	1927	1927	1927	0
355	20250328	133900	74947762	1927	1927	1927	1927	0
356	20250328	133800	74947762	1927	1927	1927	1927	0
357	20250328	133700	74947762	1927	1927	1927	1927	0
358	20250328	133600	74947762	1927	1927	1927	1927	0
359	20250328	133500	74947762	1927	1927	1927	1927	0
360	20250328	133400	74947762	1927	1927	1927	1927	0
361	20250328	133300	74947762	1927	1927	1927	1927	0
362	20250328	133200	74947762	1927	1927	1927	1927	0
363	20250328	133100	74947762	1927	1927	1927	1927	0
364	20250328	133000	74947762	1927	1927	1927	1927	0
365	20250328	132900	74947762	1927	1927	1927	1927	0
366	20250328	132800	74947762	1927	1927	1927	1927	0
367	20250328	132700	74947762	1927	1927	1927	1927	0
368	20250328	132600	74947762	1927	1927	1927	1927	0
369	20250328	132500	74947762	1927	1927	1927	1927	0
370	20250328	132400	74947762	1927	1927	1927	1927	0
371	20250328	132300	74947762	1927	1927	1927	1927	0
372	20250328	132200	74947762	1927	1927	1927	1927	0
373	20250328	132100	74947762	1927	1927	1927	1927	0
374	20250328	132000	74947762	1927	1927	1927	1927	0
375	20250328	131900	74947762	1927	1927	1927	1927	0
376	20250328	131800	74947762	1927	1927	1927	1927	0
377	20250328	131700	74947762	1927	1927	1927	1927	0
378	20250328	131600	74947762	1927	1927	1927	1927	0
379	20250328	131500	74947762	1927	1927	1927	1927	0
380	20250328	131400	74947762	1927	1927	1927	1927	36
381	20250328	131300	74878390	1927	1927	1927	1927	0
382	20250328	131200	74878390	1927	1927	1927	1927	0
383	20250328	131100	74878390	1927	1934	1934	1927	920
384	20250328	131000	73102733	1935	1935	1935	1935	0
385	20250328	130900	73102733	1935	1935	1935	1935	0
386	20250328	130800	73102733	1935	1935	1935	1935	0
387	20250328	130700	73102733	1935	1935	1935	1935	20
388	20250328	130600	73064033	1935	1935	1935	1935	20
389	20250328	130500	73025333	1934	1934	1934	1934	0
390	20250328	130400	73025333	1934	1934	1934	1934	0
391	20250328	130300	73025333	1934	1934	1934	1934	0
392	20250328	130200	73025333	1934	1934	1934	1934	0
393	20250328	130100	73025333	1934	1934	1934	1934	0
394	20250328	130000	73025333	1934	1934	1934	1934	30
395	20250328	125900	72967313	1934	1936	1936	1934	115
396	20250328	125800	72744839	1942	1942	1942	1942	0
397	20250328	125700	72744839	1942	1942	1942	1942	0
398	20250328	125600	72744839	1942	1942	1942	1942	0
399	20250328	125500	72744839	1942	1942	1942	1942	0
400	20250328	125400	72744839	1942	1942	1942	1942	0
401	20250328	125300	72744839	1942	1942	1942	1942	3
402	20250328	125200	72739013	1942	1942	1942	1942	15
403	20250328	125100	72709883	1942	1942	1942	1942	2
404	20250328	125000	72705999	1935	1935	1935	1935	0
405	20250328	124900	72705999	1935	1935	1935	1935	0
406	20250328	124800	72705999	1935	1935	1935	1935	0
407	20250328	124700	72705999	1935	1935	1935	1935	0
408	20250328	124600	72705999	1935	1935	1935	1935	0
409	20250328	124500	72705999	1935	1935	1935	1935	0
410	20250328	124400	72705999	1935	1935	1935	1935	0
411	20250328	124300	72705999	1935	1935	1935	1935	0
412	20250328	124200	72705999	1935	1935	1935	1935	300
413	20250328	124100	72125499	1942	1942	1942	1942	0
414	20250328	124000	72125499	1942	1942	1942	1942	50
415	20250328	123900	72028399	1942	1942	1942	1942	0
416	20250328	123800	72028399	1942	1942	1942	1942	100
417	20250328	123700	71834199	1942	1942	1942	1942	0
418	20250328	123600	71834199	1942	1942	1942	1942	531
419	20250328	123500	70802997	1942	1942	1942	1942	20
420	20250328	123400	70764157	1942	1942	1942	1942	0
421	20250328	123300	70764157	1942	1942	1942	1942	0
422	20250328	123200	70764157	1942	1942	1942	1942	0
423	20250328	123100	70764157	1942	1942	1942	1942	0
424	20250328	123000	70764157	1942	1942	1942	1942	0
425	20250328	122900	70764157	1942	1942	1942	1942	0
426	20250328	122800	70764157	1942	1942	1942	1942	0
427	20250328	122700	70764157	1942	1942	1942	1942	0
428	20250328	122600	70764157	1942	1942	1942	1942	0
429	20250328	122500	70764157	1942	1942	1942	1942	0
430	20250328	122400	70764157	1942	1942	1942	1942	0
431	20250328	122300	70764157	1942	1942	1942	1942	0
432	20250328	122200	70764157	1942	1942	1942	1942	0
433	20250328	122100	70764157	1942	1942	1942	1942	0
434	20250328	122000	70764157	1942	1942	1942	1942	0
435	20250328	121900	70764157	1942	1942	1942	1942	0
436	20250328	121800	70764157	1942	1942	1942	1942	0
437	20250328	121700	70764157	1942	1942	1942	1942	0
438	20250328	121600	70764157	1942	1942	1942	1942	0
439	20250328	121500	70764157	1942	1942	1942	1942	0
440	20250328	121400	70764157	1942	1942	1942	1942	0
441	20250328	121300	70764157	1942	1942	1942	1942	0
442	20250328	121200	70764157	1942	1942	1942	1942	0
443	20250328	121100	70764157	1942	1942	1942	1942	0
444	20250328	121000	70764157	1942	1942	1942	1942	0
445	20250328	120900	70764157	1942	1942	1942	1942	0
446	20250328	120800	70764157	1942	1942	1942	1942	1
447	20250328	120700	70762215	1930	1930	1930	1930	0
448	20250328	120600	70762215	1930	1930	1930	1930	0
449	20250328	120500	70762215	1930	1930	1930	1930	0
450	20250328	120400	70762215	1930	1933	1933	1930	111
451	20250328	120300	70547799	1942	1942	1942	1942	0
452	20250328	120200	70547799	1942	1942	1942	1942	0
453	20250328	120100	70547799	1942	1942	1942	1942	0
454	20250328	120000	70547799	1942	1942	1942	1942	0
455	20250328	115900	70547799	1942	1942	1942	1942	1
456	20250328	115800	70545857	1941	1941	1941	1941	0
457	20250328	115700	70545857	1941	1941	1941	1941	0
458	20250328	115600	70545857	1941	1941	1941	1941	0
459	20250328	115500	70545857	1941	1941	1941	1941	0
460	20250328	115400	70545857	1941	1941	1941	1941	0
461	20250328	115300	70545857	1941	1941	1941	1941	100
462	20250328	115200	70351757	1941	1941	1941	1941	1
463	20250328	115100	70349816	1940	1940	1940	1940	0
464	20250328	115000	70349816	1940	1940	1940	1940	1000
465	20250328	114900	68409816	1940	1940	1940	1940	0
466	20250328	114800	68409816	1940	1940	1940	1940	0
467	20250328	114700	68409816	1940	1940	1940	1940	0
468	20250328	114600	68409816	1940	1940	1940	1940	0
469	20250328	114500	68409816	1940	1940	1940	1940	0
470	20250328	114400	68409816	1940	1940	1940	1940	1
471	20250328	114300	68407876	1931	1931	1931	1931	1
472	20250328	114200	68405945	1939	1934	1939	1934	56
473	20250328	114100	68297376	1930	1930	1930	1930	0
474	20250328	114000	68297376	1930	1930	1930	1930	0
475	20250328	113900	68297376	1930	1930	1930	1930	1
476	20250328	113800	68295446	1936	1936	1936	1936	0
477	20250328	113700	68295446	1936	1936	1936	1936	54
478	20250328	113600	68190902	1936	1936	1936	1936	1396
479	20250328	113500	65488246	1936	1935	1936	1935	1000
480	20250328	113400	63552960	1935	1935	1935	1935	0
481	20250328	113300	63552960	1935	1935	1935	1935	0
482	20250328	113200	63552960	1935	1935	1935	1935	100
483	20250328	113100	63359460	1935	1935	1935	1935	152
484	20250328	113000	63065340	1935	1930	1935	1930	1054
485	20250328	112900	61029860	1930	1934	1934	1930	822
486	20250328	112800	59443311	1934	1934	1934	1934	0
487	20250328	112700	59443311	1934	1934	1934	1934	110
488	20250328	112600	59230571	1934	1930	1934	1930	375
489	20250328	112500	58505335	1930	1930	1930	1930	0
490	20250328	112400	58505335	1930	1930	1930	1930	90
491	20250328	112300	58331635	1927	1927	1927	1927	0
492	20250328	112200	58331635	1927	1927	1927	1927	741
493	20250328	112100	56903728	1927	1927	1927	1927	0
494	20250328	112000	56903728	1927	1927	1927	1927	0
495	20250328	111900	56903728	1927	1927	1927	1927	0
496	20250328	111800	56903728	1927	1927	1927	1927	0
497	20250328	111700	56903728	1927	1927	1927	1927	0
498	20250328	111600	56903728	1927	1927	1928	1927	57
499	20250328	111500	56793884	1928	1928	1928	1928	0
500	20250328	111400	56793884	1928	1928	1928	1928	0
501	20250328	111300	56793884	1928	1928	1928	1928	0
502	20250328	111200	56793884	1928	1928	1928	1928	0
503	20250328	111100	56793884	1928	1928	1928	1928	0
504	20250328	111000	56793884	1928	1928	1928	1928	0
505	20250328	110900	56793884	1928	1928	1928	1928	0
506	20250328	110800	56793884	1928	1928	1928	1928	0
507	20250328	110700	56793884	1928	1928	1928	1928	0
508	20250328	110600	56793884	1928	1928	1928	1928	0
509	20250328	110500	56793884	1928	1928	1928	1928	10
510	20250328	110400	56774604	1930	1930	1930	1930	0
511	20250328	110300	56774604	1930	1930	1930	1930	1
512	20250328	110200	56772674	1931	1931	1931	1931	2
513	20250328	110100	56768812	1928	1928	1928	1928	1
514	20250328	110000	56766884	1935	1935	1935	1935	0
515	20250328	105900	56766884	1935	1928	1935	1928	675
516	20250328	105800	55465477	1928	1928	1928	1928	0
517	20250328	105700	55465477	1928	1927	1928	1927	21
518	20250328	105600	55425009	1925	1925	1925	1925	10
519	20250328	105500	55405759	1925	1925	1925	1925	0
520	20250328	105400	55405759	1925	1925	1925	1925	0
521	20250328	105300	55405759	1925	1925	1925	1925	0
522	20250328	105200	55405759	1925	1925	1925	1925	0
523	20250328	105100	55405759	1925	1925	1925	1925	0
524	20250328	105000	55405759	1925	1925	1925	1925	0
525	20250328	104900	55405759	1925	1925	1925	1925	0
526	20250328	104800	55405759	1925	1925	1925	1925	10
527	20250328	104700	55386509	1925	1925	1925	1925	0
528	20250328	104600	55386509	1925	1925	1925	1925	0
529	20250328	104500	55386509	1925	1925	1925	1925	0
530	20250328	104400	55386509	1925	1925	1925	1925	0
531	20250328	104300	55386509	1925	1925	1925	1925	0
532	20250328	104200	55386509	1925	1925	1925	1925	0
533	20250328	104100	55386509	1925	1925	1925	1925	0
534	20250328	104000	55386509	1925	1925	1925	1925	0
535	20250328	103900	55386509	1925	1925	1925	1925	0
536	20250328	103800	55386509	1925	1925	1925	1925	509
537	20250328	103700	54406684	1923	1923	1923	1923	0
538	20250328	103600	54406684	1923	1923	1923	1923	0
539	20250328	103500	54406684	1923	1923	1923	1923	0
540	20250328	103400	54406684	1923	1923	1923	1923	0
541	20250328	103300	54406684	1923	1923	1923	1923	0
542	20250328	103200	54406684	1923	1923	1923	1923	0
543	20250328	103100	54406684	1923	1923	1923	1923	0
544	20250328	103000	54406684	1923	1923	1923	1923	0
545	20250328	102900	54406684	1923	1923	1923	1923	110
546	20250328	102800	54195154	1927	1927	1927	1927	0
547	20250328	102700	54195154	1927	1927	1927	1927	0
548	20250328	102600	54195154	1927	1927	1927	1927	0
549	20250328	102500	54195154	1927	1927	1927	1927	0
550	20250328	102400	54195154	1927	1927	1927	1927	0
551	20250328	102300	54195154	1927	1927	1927	1927	0
552	20250328	102200	54195154	1927	1927	1927	1927	0
553	20250328	102100	54195154	1927	1927	1927	1927	0
554	20250328	102000	54195154	1927	1927	1927	1927	0
555	20250328	101900	54195154	1927	1927	1927	1927	0
556	20250328	101800	54195154	1927	1927	1927	1927	0
557	20250328	101700	54195154	1927	1927	1927	1927	1
558	20250328	101600	54193227	1927	1927	1927	1927	764
559	20250328	101500	52720999	1927	1927	1927	1927	536
560	20250328	101400	51688127	1928	1928	1928	1928	0
561	20250328	101300	51688127	1928	1928	1928	1928	0
562	20250328	101200	51688127	1928	1928	1928	1928	0
563	20250328	101100	51688127	1928	1928	1928	1928	0
564	20250328	101000	51688127	1928	1928	1928	1928	0
565	20250328	100900	51688127	1928	1928	1928	1928	0
566	20250328	100800	51688127	1928	1928	1928	1928	0
567	20250328	100700	51688127	1928	1928	1928	1928	1000
568	20250328	100600	49760127	1928	1928	1928	1928	0
569	20250328	100500	49760127	1928	1928	1928	1928	0
570	20250328	100400	49760127	1928	1928	1928	1928	500
571	20250328	100300	48796127	1928	1928	1928	1928	0
572	20250328	100200	48796127	1928	1928	1928	1928	0
573	20250328	100100	48796127	1928	1928	1928	1928	0
574	20250328	100000	48796127	1928	1922	1928	1922	3343
575	20250328	095900	42352719	1922	1922	1922	1922	211
576	20250328	095800	41947177	1924	1924	1924	1924	0
577	20250328	095700	41947177	1924	1924	1924	1924	0
578	20250328	095600	41947177	1924	1924	1924	1924	0
579	20250328	095500	41947177	1924	1924	1924	1924	0
580	20250328	095400	41947177	1924	1920	1924	1920	13281
581	20250328	095300	16395337	1920	1920	1920	1920	57
582	20250328	095200	16285897	1920	1920	1920	1920	0
583	20250328	095100	16285897	1920	1920	1920	1920	101
584	20250328	095000	16091977	1920	1920	1920	1920	501
585	20250328	094900	15130057	1921	1921	1921	1921	3
586	20250328	094800	15124294	1922	1922	1922	1922	79
587	20250328	094700	14972456	1922	1923	1928	1922	1583
588	20250328	094600	11929423	1923	1923	1923	1923	260
589	20250328	094500	11429443	1923	1923	1923	1923	611
590	20250328	094400	10254490	1921	1921	1921	1921	0
591	20250328	094300	10254490	1921	1922	1922	1921	1200
592	20250328	094200	7949050	1922	1925	1925	1922	62
593	20250328	094100	7829883	1926	1926	1926	1926	500
594	20250328	094000	6866883	1925	1925	1925	1925	1
595	20250328	093900	6864958	1926	1926	1926	1926	0
596	20250328	093800	6864958	1926	1926	1926	1926	0
597	20250328	093700	6864958	1926	1926	1926	1926	0
598	20250328	093600	6864958	1926	1926	1926	1926	0
599	20250328	093500	6864958	1926	1926	1926	1926	0
600	20250328	093400	6864958	1926	1926	1926	1926	0
601	20250328	093300	6864958	1926	1926	1926	1926	0
602	20250328	093200	6864958	1926	1926	1926	1926	0
603	20250328	093100	6864958	1926	1926	1926	1926	0
604	20250328	093000	6864958	1926	1926	1926	1926	1
605	20250328	092900	6863032	1919	1919	1919	1919	50
606	20250328	092800	6767082	1919	1919	1919	1919	0
607	20250328	092700	6767082	1919	1919	1919	1919	0
608	20250328	092600	6767082	1919	1919	1919	1919	0
609	20250328	092500	6767082	1919	1921	1921	1919	600
610	20250328	092400	5615111	1926	1926	1926	1926	1
611	20250328	092300	5613185	1921	1921	1921	1921	0
612	20250328	092200	5613185	1921	1921	1921	1921	875
613	20250328	092100	3932310	1920	1920	1920	1920	0
614	20250328	092000	3932310	1920	1920	1920	1920	0
615	20250328	091900	3932310	1920	1921	1921	1920	10
616	20250328	091800	3913105	1920	1920	1920	1920	0
617	20250328	091700	3913105	1920	1920	1920	1920	0
618	20250328	091600	3913105	1920	1920	1920	1920	0
619	20250328	091500	3913105	1920	1920	1920	1920	0
620	20250328	091400	3913105	1920	1921	1921	1920	210
621	20250328	091300	3509704	1921	1921	1921	1921	0
622	20250328	091200	3509704	1921	1921	1921	1921	0
623	20250328	091100	3509704	1921	1921	1921	1921	0
624	20250328	091000	3509704	1921	1920	1921	1920	44
625	20250328	090900	3425214	1921	1921	1921	1921	0
626	20250328	090800	3425214	1921	1921	1921	1921	11
627	20250328	090700	3404083	1922	1925	1925	1922	83
628	20250328	090600	3244479	1922	1922	1922	1922	0
629	20250328	090500	3244479	1922	1923	1923	1922	146
630	20250328	090400	2963847	1925	1925	1925	1925	0
631	20250328	090300	2963847	1925	1928	1928	1925	1362
632	20250328	090200	341432	1928	1928	1928	1928	0
633	20250328	090100	341432	1928	1930	1930	1928	170
634	20250328	090000	13610	1940	1945	1945	1940	7