KissMeData/032280/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	191600	110080206	1967	1967	1967	1967	415
3	20250321	191500	110080206	1967	1967	1967	1967	0
4	20250321	191400	110080206	1967	1967	1967	1967	0
5	20250321	191300	110080206	1967	1967	1967	1967	0
6	20250321	191200	110080206	1967	1967	1967	1967	0
7	20250321	191100	110080206	1967	1967	1967	1967	0
8	20250321	191000	110080206	1967	1967	1967	1967	0
9	20250321	190900	110080206	1967	1967	1967	1967	0
10	20250321	190800	110080206	1967	1967	1967	1967	0
11	20250321	190700	110080206	1967	1967	1967	1967	0
12	20250321	190600	110080206	1967	1967	1967	1967	0
13	20250321	190500	110080206	1967	1967	1967	1967	0
14	20250321	190400	110080206	1967	1967	1967	1967	0
15	20250321	190300	110080206	1967	1967	1967	1967	0
16	20250321	190200	110080206	1967	1967	1967	1967	0
17	20250321	190100	110080206	1967	1967	1967	1967	0
18	20250321	190000	110080206	1967	1967	1967	1967	0
19	20250321	185900	110080206	1967	1967	1967	1967	0
20	20250321	185800	110080206	1967	1967	1967	1967	0
21	20250321	185700	110080206	1967	1967	1967	1967	0
22	20250321	185600	110080206	1967	1967	1967	1967	0
23	20250321	185500	110080206	1967	1967	1967	1967	0
24	20250321	185400	110080206	1967	1967	1967	1967	0
25	20250321	185300	110080206	1967	1967	1967	1967	0
26	20250321	185200	110080206	1967	1967	1967	1967	0
27	20250321	185100	110080206	1967	1967	1967	1967	0
28	20250321	185000	110080206	1967	1967	1967	1967	0
29	20250321	184900	110080206	1967	1967	1967	1967	0
30	20250321	184800	110080206	1967	1967	1967	1967	0
31	20250321	184700	110080206	1967	1967	1967	1967	0
32	20250321	184600	110080206	1967	1967	1967	1967	415
33	20250321	184500	110080206	1967	1967	1967	1967	0
34	20250321	184400	110080206	1967	1967	1967	1967	0
35	20250321	184300	110080206	1967	1967	1967	1967	0
36	20250321	184200	110080206	1967	1967	1967	1967	0
37	20250321	184100	110080206	1967	1967	1967	1967	0
38	20250321	184000	110080206	1967	1967	1967	1967	0
39	20250321	183900	110080206	1967	1967	1967	1967	0
40	20250321	183800	110080206	1967	1967	1967	1967	0
41	20250321	183700	110080206	1967	1967	1967	1967	0
42	20250321	183600	110080206	1967	1967	1967	1967	0
43	20250321	183500	110080206	1967	1967	1967	1967	0
44	20250321	183400	110080206	1967	1967	1967	1967	0
45	20250321	183300	110080206	1967	1967	1967	1967	0
46	20250321	183200	110080206	1967	1967	1967	1967	0
47	20250321	183100	110080206	1967	1967	1967	1967	0
48	20250321	183000	110080206	1967	1967	1967	1967	0
49	20250321	182900	110080206	1967	1967	1967	1967	0
50	20250321	182800	110080206	1967	1967	1967	1967	0
51	20250321	182700	110080206	1967	1967	1967	1967	0
52	20250321	182600	110080206	1967	1967	1967	1967	0
53	20250321	182500	110080206	1967	1967	1967	1967	0
54	20250321	182400	110080206	1967	1967	1967	1967	0
55	20250321	182300	110080206	1967	1967	1967	1967	0
56	20250321	182200	110080206	1967	1967	1967	1967	0
57	20250321	182100	110080206	1967	1967	1967	1967	0
58	20250321	182000	110080206	1967	1967	1967	1967	0
59	20250321	181900	110080206	1967	1967	1967	1967	0
60	20250321	181800	110080206	1967	1967	1967	1967	0
61	20250321	181700	110080206	1967	1967	1967	1967	0
62	20250321	181600	110080206	1967	1967	1967	1967	415
63	20250321	181500	110080206	1967	1967	1967	1967	0
64	20250321	181400	110080206	1967	1967	1967	1967	0
65	20250321	181300	110080206	1967	1967	1967	1967	0
66	20250321	181200	110080206	1967	1967	1967	1967	0
67	20250321	181100	110080206	1967	1967	1967	1967	0
68	20250321	181000	110080206	1967	1967	1967	1967	0
69	20250321	180900	110080206	1967	1967	1967	1967	0
70	20250321	180800	110080206	1967	1967	1967	1967	0
71	20250321	180700	110080206	1967	1967	1967	1967	0
72	20250321	180600	110080206	1967	1967	1967	1967	0
73	20250321	180500	110080206	1967	1967	1967	1967	0
74	20250321	180400	110080206	1967	1967	1967	1967	0
75	20250321	180300	110080206	1967	1967	1967	1967	0
76	20250321	180200	110080206	1967	1967	1967	1967	0
77	20250321	180100	110080206	1967	1967	1967	1967	0
78	20250321	180000	110080206	1967	1967	1967	1967	0
79	20250321	175900	110080206	1967	1967	1967	1967	0
80	20250321	175800	110080206	1967	1967	1967	1967	0
81	20250321	175700	110080206	1967	1967	1967	1967	0
82	20250321	175600	110080206	1967	1967	1967	1967	0
83	20250321	175500	110080206	1967	1967	1967	1967	0
84	20250321	175400	110080206	1967	1967	1967	1967	0
85	20250321	175300	110080206	1967	1967	1967	1967	0
86	20250321	175200	110080206	1967	1967	1967	1967	0
87	20250321	175100	110080206	1967	1967	1967	1967	0
88	20250321	175000	110080206	1967	1967	1967	1967	0
89	20250321	174900	110080206	1967	1967	1967	1967	0
90	20250321	174800	110080206	1967	1967	1967	1967	0
91	20250321	174700	110080206	1967	1967	1967	1967	0
92	20250321	174600	110080206	1967	1967	1967	1967	415
93	20250321	174500	110080206	1967	1967	1967	1967	0
94	20250321	174400	110080206	1967	1967	1967	1967	0
95	20250321	174300	110080206	1967	1967	1967	1967	0
96	20250321	174200	110080206	1967	1967	1967	1967	0
97	20250321	174100	110080206	1967	1967	1967	1967	0
98	20250321	174000	110080206	1967	1967	1967	1967	0
99	20250321	173900	110080206	1967	1967	1967	1967	0
100	20250321	173800	110080206	1967	1967	1967	1967	0
101	20250321	173700	110080206	1967	1967	1967	1967	0
102	20250321	173600	110080206	1967	1967	1967	1967	0
103	20250321	173500	110080206	1967	1967	1967	1967	0
104	20250321	173400	110080206	1967	1967	1967	1967	0
105	20250321	173300	110080206	1967	1967	1967	1967	0
106	20250321	173200	110080206	1967	1967	1967	1967	0
107	20250321	173100	110080206	1967	1967	1967	1967	0
108	20250321	173000	110080206	1967	1967	1967	1967	0
109	20250321	172900	110080206	1967	1967	1967	1967	0
110	20250321	172800	110080206	1967	1967	1967	1967	0
111	20250321	172700	110080206	1967	1967	1967	1967	0
112	20250321	172600	110080206	1967	1967	1967	1967	0
113	20250321	172500	110080206	1967	1967	1967	1967	0
114	20250321	172400	110080206	1967	1967	1967	1967	0
115	20250321	172300	110080206	1967	1967	1967	1967	0
116	20250321	172200	110080206	1967	1967	1967	1967	0
117	20250321	172100	110080206	1967	1967	1967	1967	0
118	20250321	172000	110080206	1967	1967	1967	1967	0
119	20250321	171900	110080206	1967	1967	1967	1967	0
120	20250321	171800	110080206	1967	1967	1967	1967	0
121	20250321	171700	110080206	1967	1967	1967	1967	0
122	20250321	171600	110080206	1967	1967	1967	1967	415
123	20250321	171500	110080206	1967	1967	1967	1967	0
124	20250321	171400	110080206	1967	1967	1967	1967	0
125	20250321	171300	110080206	1967	1967	1967	1967	0
126	20250321	171200	110080206	1967	1967	1967	1967	0
127	20250321	171100	110080206	1967	1967	1967	1967	0
128	20250321	171000	110080206	1967	1967	1967	1967	0
129	20250321	170900	110080206	1967	1967	1967	1967	0
130	20250321	170800	110080206	1967	1967	1967	1967	0
131	20250321	170700	110080206	1967	1967	1967	1967	0
132	20250321	170600	110080206	1967	1967	1967	1967	0
133	20250321	170500	110080206	1967	1967	1967	1967	0
134	20250321	170400	110080206	1967	1967	1967	1967	0
135	20250321	170300	110080206	1967	1967	1967	1967	0
136	20250321	170200	110080206	1967	1967	1967	1967	0
137	20250321	170100	110080206	1967	1967	1967	1967	0
138	20250321	170000	110080206	1967	1967	1967	1967	0
139	20250321	165900	110080206	1967	1967	1967	1967	0
140	20250321	165800	110080206	1967	1967	1967	1967	0
141	20250321	165700	110080206	1967	1967	1967	1967	0
142	20250321	165600	110080206	1967	1967	1967	1967	0
143	20250321	165500	110080206	1967	1967	1967	1967	0
144	20250321	165400	110080206	1967	1967	1967	1967	0
145	20250321	165300	110080206	1967	1967	1967	1967	0
146	20250321	165200	110080206	1967	1967	1967	1967	0
147	20250321	165100	110080206	1967	1967	1967	1967	0
148	20250321	165000	110080206	1967	1967	1967	1967	0
149	20250321	164900	110080206	1967	1967	1967	1967	0
150	20250321	164800	110080206	1967	1967	1967	1967	0
151	20250321	164700	110080206	1967	1967	1967	1967	0
152	20250321	164600	110080206	1967	1967	1967	1967	415
153	20250321	164500	110080206	1967	1967	1967	1967	0
154	20250321	164400	110080206	1967	1967	1967	1967	0
155	20250321	164300	110080206	1967	1967	1967	1967	0
156	20250321	164200	110080206	1967	1967	1967	1967	0
157	20250321	164100	110080206	1967	1967	1967	1967	0
158	20250321	164000	110080206	1967	1967	1967	1967	0
159	20250321	163900	110080206	1967	1967	1967	1967	0
160	20250321	163800	110080206	1967	1967	1967	1967	0
161	20250321	163700	110080206	1967	1967	1967	1967	0
162	20250321	163600	110080206	1967	1967	1967	1967	0
163	20250321	163500	110080206	1967	1967	1967	1967	0
164	20250321	163400	110080206	1967	1967	1967	1967	0
165	20250321	163300	110080206	1967	1967	1967	1967	0
166	20250321	163200	110080206	1967	1967	1967	1967	0
167	20250321	163100	110080206	1967	1967	1967	1967	0
168	20250321	163000	110080206	1967	1967	1967	1967	0
169	20250321	162900	110080206	1967	1967	1967	1967	0
170	20250321	162800	110080206	1967	1967	1967	1967	0
171	20250321	162700	110080206	1967	1967	1967	1967	0
172	20250321	162600	110080206	1967	1967	1967	1967	0
173	20250321	162500	110080206	1967	1967	1967	1967	0
174	20250321	162400	110080206	1967	1967	1967	1967	0
175	20250321	162300	110080206	1967	1967	1967	1967	0
176	20250321	162200	110080206	1967	1967	1967	1967	0
177	20250321	162100	110080206	1967	1967	1967	1967	0
178	20250321	162000	110080206	1967	1967	1967	1967	0
179	20250321	161900	110080206	1967	1967	1967	1967	0
180	20250321	161800	110080206	1967	1967	1967	1967	0
181	20250321	161700	110080206	1967	1967	1967	1967	0
182	20250321	161600	110080206	1967	1967	1967	1967	415
183	20250321	161500	110080206	1967	1967	1967	1967	0
184	20250321	161400	110080206	1967	1967	1967	1967	0
185	20250321	161300	110080206	1967	1967	1967	1967	0
186	20250321	161200	110080206	1967	1967	1967	1967	0
187	20250321	161100	110080206	1967	1967	1967	1967	0
188	20250321	161000	110080206	1967	1967	1967	1967	0
189	20250321	160900	110080206	1967	1967	1967	1967	0
190	20250321	160800	110080206	1967	1967	1967	1967	0
191	20250321	160700	110080206	1967	1967	1967	1967	0
192	20250321	160600	110080206	1967	1967	1967	1967	0
193	20250321	160500	110080206	1967	1967	1967	1967	0
194	20250321	160400	110080206	1967	1967	1967	1967	0
195	20250321	160300	110080206	1967	1967	1967	1967	0
196	20250321	160200	110080206	1967	1967	1967	1967	0
197	20250321	160100	110080206	1967	1967	1967	1967	0
198	20250321	160000	110080206	1967	1967	1967	1967	0
199	20250321	155900	110080206	1967	1967	1967	1967	0
200	20250321	155800	110080206	1967	1967	1967	1967	0
201	20250321	155700	110080206	1967	1967	1967	1967	0
202	20250321	155600	110080206	1967	1967	1967	1967	0
203	20250321	155500	110080206	1967	1967	1967	1967	0
204	20250321	155400	110080206	1967	1967	1967	1967	0
205	20250321	155300	110080206	1967	1967	1967	1967	0
206	20250321	155200	110080206	1967	1967	1967	1967	0
207	20250321	155100	110080206	1967	1967	1967	1967	0
208	20250321	155000	110080206	1967	1967	1967	1967	0
209	20250321	154900	110080206	1967	1967	1967	1967	0
210	20250321	154800	110080206	1967	1967	1967	1967	0
211	20250321	154700	110080206	1967	1967	1967	1967	0
212	20250321	154600	110080206	1967	1967	1967	1967	415
213	20250321	154500	110080206	1967	1967	1967	1967	0
214	20250321	154400	110080206	1967	1967	1967	1967	0
215	20250321	154300	110080206	1967	1967	1967	1967	0
216	20250321	154200	110080206	1967	1967	1967	1967	0
217	20250321	154100	110080206	1967	1967	1967	1967	0
218	20250321	154000	110080206	1967	1967	1967	1967	0
219	20250321	153900	110080206	1967	1967	1967	1967	0
220	20250321	153800	110080206	1967	1967	1967	1967	0
221	20250321	153700	110080206	1967	1967	1967	1967	0
222	20250321	153600	110080206	1967	1967	1967	1967	0
223	20250321	153500	110080206	1967	1967	1967	1967	0
224	20250321	153400	110080206	1967	1967	1967	1967	0
225	20250321	153300	110080206	1967	1967	1967	1967	0
226	20250321	153200	110080206	1967	1967	1967	1967	0
227	20250321	153100	110080206	1967	1967	1967	1967	0
228	20250321	153000	110080206	1967	1967	1967	1967	415
229	20250321	152900	109263901	1967	1967	1967	1967	0
230	20250321	152800	109263901	1967	1967	1967	1967	0
231	20250321	152700	109263901	1967	1967	1967	1967	0
232	20250321	152600	109263901	1967	1967	1967	1967	0
233	20250321	152500	109263901	1967	1967	1967	1967	0
234	20250321	152400	109263901	1967	1967	1967	1967	0
235	20250321	152300	109263901	1967	1967	1967	1967	0
236	20250321	152200	109263901	1967	1967	1967	1967	0
237	20250321	152100	109263901	1967	1967	1967	1967	0
238	20250321	152000	109263901	1967	1967	1967	1967	0
239	20250321	151900	109263901	1967	1963	1968	1933	343
240	20250321	151800	108590105	1963	1960	1968	1933	239
241	20250321	151700	108120684	1961	1963	1964	1961	165
242	20250321	151600	107796711	1963	1948	1963	1948	200
243	20250321	151500	107406590	1948	1948	1948	1947	120
244	20250321	151400	107172928	1948	1948	1948	1948	140
245	20250321	151300	106900208	1952	1952	1952	1952	0
246	20250321	151200	106900208	1952	1948	1952	1948	19
247	20250321	151100	106863192	1953	1953	1953	1953	96
248	20250321	151000	106675704	1968	1968	1968	1968	0
249	20250321	150900	106675704	1968	1968	1968	1968	0
250	20250321	150800	106675704	1968	1968	1968	1968	0
251	20250321	150700	106675704	1968	1940	1968	1927	266
252	20250321	150600	106153657	1940	1940	1940	1940	1
253	20250321	150500	106151717	1932	1931	1932	1931	191
254	20250321	150400	105782715	1932	1932	1932	1932	0
255	20250321	150300	105782715	1932	1932	1932	1932	0
256	20250321	150200	105782715	1932	1926	1932	1925	167
257	20250321	150100	105461223	1932	1977	1977	1930	1283
258	20250321	150000	102980935	1960	1960	1960	1960	10
259	20250321	145900	102961335	1927	1947	1947	1927	95
260	20250321	145800	102776470	1947	1947	1947	1947	0
261	20250321	145700	102776470	1947	1947	1947	1947	0
262	20250321	145600	102776470	1947	1947	1947	1947	0
263	20250321	145500	102776470	1947	1947	1947	1947	0
264	20250321	145400	102776470	1947	1947	1947	1947	12
265	20250321	145300	102753106	1947	1947	1947	1947	12
266	20250321	145200	102729742	1947	1947	1947	1947	69
267	20250321	145100	102595399	1946	1946	1946	1946	0
268	20250321	145000	102595399	1946	1946	1946	1946	240
269	20250321	144900	102128359	1946	1946	1946	1946	0
270	20250321	144800	102128359	1946	1946	1946	1946	0
271	20250321	144700	102128359	1946	1945	1946	1945	69
272	20250321	144600	101994152	1945	1945	1945	1945	0
273	20250321	144500	101994152	1945	1945	1945	1945	90
274	20250321	144400	101819102	1945	1945	1945	1945	0
275	20250321	144300	101819102	1945	1945	1945	1945	1
276	20250321	144200	101817157	1933	1933	1933	1933	0
277	20250321	144100	101817157	1933	1933	1933	1933	0
278	20250321	144000	101817157	1933	1933	1933	1933	0
279	20250321	143900	101817157	1933	1933	1933	1933	215
280	20250321	143800	101401562	1933	1933	1933	1933	0
281	20250321	143700	101401562	1933	1933	1933	1933	0
282	20250321	143600	101401562	1933	1933	1933	1933	0
283	20250321	143500	101401562	1933	1927	1933	1927	126
284	20250321	143400	101158158	1926	1926	1926	1926	20
285	20250321	143300	101119638	1926	1926	1926	1926	0
286	20250321	143200	101119638	1926	1926	1926	1926	0
287	20250321	143100	101119638	1926	1926	1926	1926	0
288	20250321	143000	101119638	1926	1926	1926	1926	1
289	20250321	142900	101117712	1920	1920	1920	1920	500
290	20250321	142800	100157712	1933	1933	1933	1933	0
291	20250321	142700	100157712	1933	1933	1933	1933	0
292	20250321	142600	100157712	1933	1933	1933	1933	0
293	20250321	142500	100157712	1933	1933	1933	1933	0
294	20250321	142400	100157712	1933	1933	1933	1933	0
295	20250321	142300	100157712	1933	1933	1933	1933	0
296	20250321	142200	100157712	1933	1933	1933	1933	0
297	20250321	142100	100157712	1933	1933	1933	1933	0
298	20250321	142000	100157712	1933	1933	1933	1933	0
299	20250321	141900	100157712	1933	1933	1933	1933	0
300	20250321	141800	100157712	1933	1915	1933	1915	193
301	20250321	141700	99788015	1915	1915	1915	1915	200
302	20250321	141600	99405015	1915	1915	1915	1915	0
303	20250321	141500	99405015	1915	1915	1915	1915	0
304	20250321	141400	99405015	1915	1915	1915	1915	0
305	20250321	141300	99405015	1915	1915	1915	1915	0
306	20250321	141200	99405015	1915	1915	1915	1915	0
307	20250321	141100	99405015	1915	1915	1915	1915	0
308	20250321	141000	99405015	1915	1915	1915	1915	0
309	20250321	140900	99405015	1915	1915	1915	1915	0
310	20250321	140800	99405015	1915	1915	1915	1915	0
311	20250321	140700	99405015	1915	1915	1915	1915	0
312	20250321	140600	99405015	1915	1915	1915	1915	0
313	20250321	140500	99405015	1915	1915	1915	1915	0
314	20250321	140400	99405015	1915	1915	1915	1915	0
315	20250321	140300	99405015	1915	1915	1915	1915	0
316	20250321	140200	99405015	1915	1915	1915	1915	0
317	20250321	140100	99405015	1915	1915	1915	1915	0
318	20250321	140000	99405015	1915	1915	1915	1915	0
319	20250321	135900	99405015	1915	1915	1915	1915	0
320	20250321	135800	99405015	1915	1915	1915	1915	0
321	20250321	135700	99405015	1915	1915	1915	1915	0
322	20250321	135600	99405015	1915	1915	1915	1915	0
323	20250321	135500	99405015	1915	1900	1915	1900	56
324	20250321	135400	99298600	1905	1905	1905	1905	560
325	20250321	135300	98231800	1928	1928	1928	1928	0
326	20250321	135200	98231800	1928	1928	1928	1928	0
327	20250321	135100	98231800	1928	1928	1928	1928	0
328	20250321	135000	98231800	1928	1928	1928	1928	0
329	20250321	134900	98231800	1928	1928	1928	1928	1
330	20250321	134800	98229872	1920	1920	1920	1920	0
331	20250321	134700	98229872	1920	1920	1920	1920	0
332	20250321	134600	98229872	1920	1920	1920	1920	0
333	20250321	134500	98229872	1920	1920	1920	1920	16
334	20250321	134400	98199152	1919	1920	1920	1919	1690
335	20250321	134300	94955042	1921	1921	1921	1921	0
336	20250321	134200	94955042	1921	1921	1921	1921	0
337	20250321	134100	94955042	1921	1923	1923	1921	375
338	20250321	134000	94234443	1927	1927	1927	1926	1400
339	20250321	133900	91537143	1947	1947	1947	1947	0
340	20250321	133800	91537143	1947	1947	1947	1947	339
341	20250321	133700	90877110	1947	1947	1947	1947	0
342	20250321	133600	90877110	1947	1947	1947	1947	0
343	20250321	133500	90877110	1947	1947	1947	1947	0
344	20250321	133400	90877110	1947	1947	1947	1947	0
345	20250321	133300	90877110	1947	1947	1947	1947	0
346	20250321	133200	90877110	1947	1947	1947	1947	0
347	20250321	133100	90877110	1947	1947	1947	1947	0
348	20250321	133000	90877110	1947	1947	1947	1947	298
349	20250321	132900	90296904	1947	1947	1947	1947	0
350	20250321	132800	90296904	1947	1947	1947	1947	0
351	20250321	132700	90296904	1947	1947	1947	1947	0
352	20250321	132600	90296904	1947	1947	1947	1947	0
353	20250321	132500	90296904	1947	1947	1947	1947	0
354	20250321	132400	90296904	1947	1947	1947	1947	0
355	20250321	132300	90296904	1947	1947	1947	1947	0
356	20250321	132200	90296904	1947	1947	1947	1947	2
357	20250321	132100	90293010	1927	1927	1927	1927	97
358	20250321	132000	90106091	1922	1941	1947	1922	4
359	20250321	131900	90098340	1941	1941	1941	1941	0
360	20250321	131800	90098340	1941	1941	1941	1941	0
361	20250321	131700	90098340	1941	1941	1941	1941	0
362	20250321	131600	90098340	1941	1941	1941	1941	1
363	20250321	131500	90096399	1920	1939	1940	1920	2059
364	20250321	131400	86103283	1937	1937	1937	1937	0
365	20250321	131300	86103283	1937	1937	1937	1937	0
366	20250321	131200	86103283	1937	1937	1937	1937	96
367	20250321	131100	85917331	1937	1937	1937	1937	0
368	20250321	131000	85917331	1937	1937	1937	1937	0
369	20250321	130900	85917331	1937	1937	1937	1937	0
370	20250321	130800	85917331	1937	1937	1937	1937	0
371	20250321	130700	85917331	1937	1937	1937	1937	0
372	20250321	130600	85917331	1937	1937	1937	1937	0
373	20250321	130500	85917331	1937	1937	1937	1937	0
374	20250321	130400	85917331	1937	1937	1937	1937	400
375	20250321	130300	85142531	1937	1937	1937	1937	1
376	20250321	130200	85140594	1935	1935	1935	1935	0
377	20250321	130100	85140594	1935	1935	1935	1935	81
378	20250321	130000	84983859	1935	1935	1935	1935	0
379	20250321	125900	84983859	1935	1935	1935	1935	0
380	20250321	125800	84983859	1935	1935	1935	1935	0
381	20250321	125700	84983859	1935	1935	1935	1935	0
382	20250321	125600	84983859	1935	1935	1935	1935	0
383	20250321	125500	84983859	1935	1935	1935	1935	0
384	20250321	125400	84983859	1935	1935	1935	1935	0
385	20250321	125300	84983859	1935	1935	1935	1935	0
386	20250321	125200	84983859	1935	1935	1935	1935	0
387	20250321	125100	84983859	1935	1931	1935	1931	1000
388	20250321	125000	83052248	1930	1930	1930	1930	0
389	20250321	124900	83052248	1930	1930	1930	1930	0
390	20250321	124800	83052248	1930	1930	1930	1930	0
391	20250321	124700	83052248	1930	1927	1930	1927	50
392	20250321	124600	82955800	1925	1923	1925	1923	20
393	20250321	124500	82917320	1922	1922	1922	1922	5
394	20250321	124400	82907710	1922	1922	1922	1922	0
395	20250321	124300	82907710	1922	1922	1922	1922	0
396	20250321	124200	82907710	1922	1922	1922	1922	0
397	20250321	124100	82907710	1922	1922	1922	1922	27
398	20250321	124000	82855816	1932	1932	1932	1932	0
399	20250321	123900	82855816	1932	1932	1932	1932	0
400	20250321	123800	82855816	1932	1931	1932	1931	1500
401	20250321	123700	79958647	1928	1928	1928	1928	0
402	20250321	123600	79958647	1928	1918	1928	1918	1529
403	20250321	123500	77024854	1918	1917	1918	1917	1816
404	20250321	123400	73542409	1916	1916	1916	1916	0
405	20250321	123300	73542409	1916	1915	1916	1915	150
406	20250321	123200	73255055	1915	1915	1915	1915	0
407	20250321	123100	73255055	1915	1915	1915	1915	0
408	20250321	123000	73255055	1915	1915	1915	1915	0
409	20250321	122900	73255055	1915	1915	1915	1915	49
410	20250321	122800	73161220	1917	1917	1917	1917	0
411	20250321	122700	73161220	1917	1917	1917	1917	0
412	20250321	122600	73161220	1917	1917	1917	1917	0
413	20250321	122500	73161220	1917	1917	1917	1917	0
414	20250321	122400	73161220	1917	1917	1917	1917	0
415	20250321	122300	73161220	1917	1917	1917	1917	0
416	20250321	122200	73161220	1917	1917	1917	1917	52
417	20250321	122100	73061536	1917	1912	1917	1912	5
418	20250321	122000	73051961	1916	1916	1916	1916	0
419	20250321	121900	73051961	1916	1916	1916	1916	0
420	20250321	121800	73051961	1916	1912	1916	1912	21
421	20250321	121700	73011733	1902	1902	1902	1902	0
422	20250321	121600	73011733	1902	1902	1902	1902	0
423	20250321	121500	73011733	1902	1902	1902	1902	0
424	20250321	121400	73011733	1902	1902	1902	1902	704
425	20250321	121300	71672725	1917	1917	1917	1917	0
426	20250321	121200	71672725	1917	1917	1917	1917	0
427	20250321	121100	71672725	1917	1917	1917	1917	0
428	20250321	121000	71672725	1917	1917	1917	1917	0
429	20250321	120900	71672725	1917	1917	1917	1917	100
430	20250321	120800	71481025	1917	1916	1917	1916	110
431	20250321	120700	71270263	1910	1908	1910	1908	103
432	20250321	120600	71073537	1905	1905	1905	1905	0
433	20250321	120500	71073537	1905	1905	1905	1905	0
434	20250321	120400	71073537	1905	1905	1905	1905	31
435	20250321	120300	71014482	1905	1905	1905	1905	200
436	20250321	120200	70633482	1905	1905	1905	1905	0
437	20250321	120100	70633482	1905	1905	1905	1905	0
438	20250321	120000	70633482	1905	1905	1905	1905	0
439	20250321	115900	70633482	1905	1905	1905	1905	0
440	20250321	115800	70633482	1905	1905	1905	1905	0
441	20250321	115700	70633482	1905	1905	1905	1905	930
442	20250321	115600	68861832	1904	1904	1904	1904	12
443	20250321	115500	68838984	1892	1892	1892	1892	0
444	20250321	115400	68838984	1892	1892	1892	1892	0
445	20250321	115300	68838984	1892	1892	1892	1892	205
446	20250321	115200	68451124	1905	1905	1905	1905	0
447	20250321	115100	68451124	1905	1905	1905	1905	0
448	20250321	115000	68451124	1905	1905	1905	1905	0
449	20250321	114900	68451124	1905	1905	1905	1905	0
450	20250321	114800	68451124	1905	1905	1905	1905	0
451	20250321	114700	68451124	1905	1905	1905	1905	0
452	20250321	114600	68451124	1905	1905	1905	1905	0
453	20250321	114500	68451124	1905	1905	1905	1905	105
454	20250321	114400	68251099	1905	1905	1905	1905	0
455	20250321	114300	68251099	1905	1905	1905	1905	0
456	20250321	114200	68251099	1905	1905	1905	1905	0
457	20250321	114100	68251099	1905	1905	1905	1905	0
458	20250321	114000	68251099	1905	1905	1905	1905	0
459	20250321	113900	68251099	1905	1905	1905	1905	0
460	20250321	113800	68251099	1905	1905	1905	1905	0
461	20250321	113700	68251099	1905	1905	1905	1905	0
462	20250321	113600	68251099	1905	1900	1905	1900	1300
463	20250321	113500	65776269	1900	1900	1900	1900	0
464	20250321	113400	65776269	1900	1900	1900	1900	0
465	20250321	113300	65776269	1900	1900	1900	1900	70
466	20250321	113200	65643269	1900	1900	1900	1900	0
467	20250321	113100	65643269	1900	1900	1900	1900	0
468	20250321	113000	65643269	1900	1900	1900	1900	0
469	20250321	112900	65643269	1900	1900	1900	1900	0
470	20250321	112800	65643269	1900	1900	1900	1900	0
471	20250321	112700	65643269	1900	1900	1900	1900	0
472	20250321	112600	65643269	1900	1900	1900	1900	0
473	20250321	112500	65643269	1900	1900	1900	1900	0
474	20250321	112400	65643269	1900	1900	1900	1900	1
475	20250321	112300	65641369	1883	1892	1892	1883	662
476	20250321	112200	64389252	1892	1892	1892	1892	0
477	20250321	112100	64389252	1892	1890	1892	1890	559
478	20250321	112000	63332213	1885	1885	1885	1885	0
479	20250321	111900	63332213	1885	1885	1885	1885	0
480	20250321	111800	63332213	1885	1885	1885	1885	0
481	20250321	111700	63332213	1885	1885	1885	1885	0
482	20250321	111600	63332213	1885	1885	1885	1885	0
483	20250321	111500	63332213	1885	1885	1885	1885	1
484	20250321	111400	63330328	1890	1890	1890	1890	98
485	20250321	111300	63145108	1885	1885	1885	1885	0
486	20250321	111200	63145108	1885	1885	1885	1885	0
487	20250321	111100	63145108	1885	1885	1885	1885	0
488	20250321	111000	63145108	1885	1885	1885	1885	1
489	20250321	110900	63143223	1890	1890	1890	1890	0
490	20250321	110800	63143223	1890	1890	1890	1890	0
491	20250321	110700	63143223	1890	1890	1890	1890	0
492	20250321	110600	63143223	1890	1890	1890	1890	0
493	20250321	110500	63143223	1890	1890	1890	1890	0
494	20250321	110400	63143223	1890	1890	1890	1890	48
495	20250321	110300	63052503	1890	1890	1890	1890	0
496	20250321	110200	63052503	1890	1890	1890	1890	0
497	20250321	110100	63052503	1890	1890	1890	1890	0
498	20250321	110000	63052503	1890	1890	1890	1890	0
499	20250321	105900	63052503	1890	1890	1890	1890	0
500	20250321	105800	63052503	1890	1890	1890	1890	0
501	20250321	105700	63052503	1890	1890	1890	1890	0
502	20250321	105600	63052503	1890	1890	1890	1890	0
503	20250321	105500	63052503	1890	1890	1890	1890	55
504	20250321	105400	62948553	1890	1890	1890	1890	0
505	20250321	105300	62948553	1890	1890	1890	1890	0
506	20250321	105200	62948553	1890	1890	1890	1890	0
507	20250321	105100	62948553	1890	1890	1890	1890	0
508	20250321	105000	62948553	1890	1890	1890	1890	0
509	20250321	104900	62948553	1890	1890	1890	1890	2
510	20250321	104800	62944773	1890	1890	1890	1890	183
511	20250321	104700	62598903	1890	1890	1890	1890	0
512	20250321	104600	62598903	1890	1890	1890	1890	0
513	20250321	104500	62598903	1890	1890	1890	1890	0
514	20250321	104400	62598903	1890	1890	1890	1890	0
515	20250321	104300	62598903	1890	1890	1890	1890	0
516	20250321	104200	62598903	1890	1890	1890	1890	0
517	20250321	104100	62598903	1890	1890	1890	1890	0
518	20250321	104000	62598903	1890	1890	1890	1890	0
519	20250321	103900	62598903	1890	1890	1890	1890	0
520	20250321	103800	62598903	1890	1890	1890	1890	0
521	20250321	103700	62598903	1890	1890	1890	1890	0
522	20250321	103600	62598903	1890	1890	1890	1890	0
523	20250321	103500	62598903	1890	1890	1890	1890	0
524	20250321	103400	62598903	1890	1890	1890	1890	0
525	20250321	103300	62598903	1890	1888	1890	1888	77
526	20250321	103200	62453402	1888	1888	1888	1888	0
527	20250321	103100	62453402	1888	1888	1888	1888	1
528	20250321	103000	62451514	1873	1874	1874	1873	401
529	20250321	102900	61700255	1893	1893	1893	1893	0
530	20250321	102800	61700255	1893	1881	1893	1874	501
531	20250321	102700	60760318	1881	1881	1881	1881	13
532	20250321	102600	60735865	1909	1909	1909	1909	0
533	20250321	102500	60735865	1909	1909	1909	1909	0
534	20250321	102400	60735865	1909	1909	1909	1904	8
535	20250321	102300	60720603	1910	1910	1910	1910	0
536	20250321	102200	60720603	1910	1910	1910	1910	0
537	20250321	102100	60720603	1910	1910	1910	1910	0
538	20250321	102000	60720603	1910	1910	1910	1910	0
539	20250321	101900	60720603	1910	1902	1910	1902	14
540	20250321	101800	60693917	1902	1880	1902	1875	4
541	20250321	101700	60686384	1910	1910	1910	1910	0
542	20250321	101600	60686384	1910	1910	1910	1910	1
543	20250321	101500	60684474	1904	1904	1904	1904	0
544	20250321	101400	60684474	1904	1904	1904	1904	0
545	20250321	101300	60684474	1904	1904	1904	1904	0
546	20250321	101200	60684474	1904	1904	1904	1904	1
547	20250321	101100	60682570	1904	1904	1904	1904	0
548	20250321	101000	60682570	1904	1904	1904	1904	1
549	20250321	100900	60680666	1900	1900	1900	1900	63
550	20250321	100800	60560966	1900	1891	1911	1891	965
551	20250321	100700	58729795	1871	1900	1900	1871	2990
552	20250321	100600	53093130	1906	1906	1906	1906	0
553	20250321	100500	53093130	1906	1906	1906	1906	6
554	20250321	100400	53081694	1900	1900	1900	1900	0
555	20250321	100300	53081694	1900	1900	1900	1900	1
556	20250321	100200	53079794	1903	1903	1903	1903	1
557	20250321	100100	53077891	1910	1910	1910	1910	81
558	20250321	100000	52923181	1917	1910	1918	1900	211
559	20250321	095900	52520472	1907	1907	1907	1907	200
560	20250321	095800	52139072	1902	1907	1907	1902	3
561	20250321	095700	52133359	1918	1914	1918	1914	678
562	20250321	095600	50833800	1904	1902	1904	1902	2
563	20250321	095500	50829994	1902	1902	1902	1902	0
564	20250321	095400	50829994	1902	1894	1902	1894	1351
565	20250321	095300	48270129	1894	1894	1894	1894	7
566	20250321	095200	48256871	1894	1887	1894	1887	11
567	20250321	095100	48236044	1884	1889	1889	1884	50
568	20250321	095000	48141774	1894	1894	1894	1894	0
569	20250321	094900	48141774	1894	1894	1894	1894	0
570	20250321	094800	48141774	1894	1894	1894	1894	300
571	20250321	094700	47573574	1894	1894	1894	1894	200
572	20250321	094600	47194774	1894	1894	1894	1894	201
573	20250321	094500	46814080	1893	1892	1893	1887	488
574	20250321	094400	45890385	1887	1873	1887	1872	1571
575	20250321	094300	42948047	1888	1887	1888	1887	144
576	20250321	094200	42676209	1887	1882	1887	1873	501
577	20250321	094100	41737282	1894	1894	1894	1894	1
578	20250321	094000	41735388	1887	1887	1887	1887	0
579	20250321	093900	41735388	1887	1885	1887	1885	2
580	20250321	093800	41731616	1894	1894	1894	1894	0
581	20250321	093700	41731616	1894	1894	1894	1894	100
582	20250321	093600	41542216	1894	1894	1894	1894	0
583	20250321	093500	41542216	1894	1894	1894	1894	0
584	20250321	093400	41542216	1894	1894	1894	1894	1
585	20250321	093300	41540322	1872	1872	1872	1872	0
586	20250321	093200	41540322	1872	1885	1885	1872	23
587	20250321	093100	41496980	1885	1870	1885	1870	162
588	20250321	093000	41192256	1886	1871	1886	1871	66
589	20250321	092900	41068755	1871	1871	1871	1871	94
590	20250321	092800	40892881	1894	1894	1894	1894	1
591	20250321	092700	40890987	1875	1892	1892	1875	1001
592	20250321	092600	39014095	1875	1875	1875	1875	100
593	20250321	092500	38826595	1875	1875	1881	1875	1493
594	20250321	092400	36027214	1875	1881	1881	1875	10804
595	20250321	092300	15751970	1885	1885	1885	1885	100
596	20250321	092200	15563470	1911	1911	1911	1911	1
597	20250321	092100	15561559	1886	1886	1886	1886	600
598	20250321	092000	14429959	1913	1888	1913	1888	28
599	20250321	091900	14376555	1888	1888	1888	1888	50
600	20250321	091800	14282155	1888	1888	1888	1888	0
601	20250321	091700	14282155	1888	1893	1913	1888	601
602	20250321	091600	13147027	1893	1893	1893	1893	0
603	20250321	091500	13147027	1893	1893	1893	1893	21
604	20250321	091400	13107274	1893	1893	1893	1893	144
605	20250321	091300	12834682	1914	1893	1914	1893	497
606	20250321	091200	11893840	1914	1907	1914	1907	20
607	20250321	091100	11855567	1914	1914	1914	1914	0
608	20250321	091000	11855567	1914	1914	1914	1914	0
609	20250321	090900	11855567	1914	1914	1914	1914	40
610	20250321	090800	11779007	1913	1913	1913	1913	20
611	20250321	090700	11740747	1913	1889	1913	1888	371
612	20250321	090600	11033733	1914	1914	1914	1914	0
613	20250321	090500	11033733	1914	1914	1914	1914	0
614	20250321	090400	11033733	1914	1888	1914	1888	1001
615	20250321	090300	9143819	1874	1874	1874	1874	0
616	20250321	090200	9143819	1874	1874	1874	1874	0
617	20250321	090100	9143819	1874	1881	1915	1874	3802
618	20250321	090000	1983950	1874	1880	1889	1874	1055