KissMeData/003520/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	184000	188646761	1973	1973	1973	1973	2250
3	20250326	183900	188646761	1973	1973	1973	1973	0
4	20250326	183800	188646761	1973	1973	1973	1973	0
5	20250326	183700	188646761	1973	1973	1973	1973	0
6	20250326	183600	188646761	1973	1973	1973	1973	0
7	20250326	183500	188646761	1973	1973	1973	1973	0
8	20250326	183400	188646761	1973	1973	1973	1973	0
9	20250326	183300	188646761	1973	1973	1973	1973	0
10	20250326	183200	188646761	1973	1973	1973	1973	0
11	20250326	183100	188646761	1973	1973	1973	1973	0
12	20250326	183000	188646761	1973	1973	1973	1973	0
13	20250326	182900	188646761	1973	1973	1973	1973	0
14	20250326	182800	188646761	1973	1973	1973	1973	0
15	20250326	182700	188646761	1973	1973	1973	1973	0
16	20250326	182600	188646761	1973	1973	1973	1973	0
17	20250326	182500	188646761	1973	1973	1973	1973	0
18	20250326	182400	188646761	1973	1973	1973	1973	0
19	20250326	182300	188646761	1973	1973	1973	1973	0
20	20250326	182200	188646761	1973	1973	1973	1973	0
21	20250326	182100	188646761	1973	1973	1973	1973	0
22	20250326	182000	188646761	1973	1973	1973	1973	0
23	20250326	181900	188646761	1973	1973	1973	1973	0
24	20250326	181800	188646761	1973	1973	1973	1973	0
25	20250326	181700	188646761	1973	1973	1973	1973	0
26	20250326	181600	188646761	1973	1973	1973	1973	0
27	20250326	181500	188646761	1973	1973	1973	1973	0
28	20250326	181400	188646761	1973	1973	1973	1973	0
29	20250326	181300	188646761	1973	1973	1973	1973	0
30	20250326	181200	188646761	1973	1973	1973	1973	0
31	20250326	181100	188646761	1973	1973	1973	1973	0
32	20250326	181000	188646761	1973	1973	1973	1973	2250
33	20250326	180900	188646761	1973	1973	1973	1973	0
34	20250326	180800	188646761	1973	1973	1973	1973	0
35	20250326	180700	188646761	1973	1973	1973	1973	0
36	20250326	180600	188646761	1973	1973	1973	1973	0
37	20250326	180500	188646761	1973	1973	1973	1973	0
38	20250326	180400	188646761	1973	1973	1973	1973	0
39	20250326	180300	188646761	1973	1973	1973	1973	0
40	20250326	180200	188646761	1973	1973	1973	1973	0
41	20250326	180100	188646761	1973	1973	1973	1973	0
42	20250326	180000	188646761	1973	1973	1973	1973	0
43	20250326	175900	188646761	1973	1973	1973	1973	0
44	20250326	175800	188646761	1973	1973	1973	1973	0
45	20250326	175700	188646761	1973	1973	1973	1973	0
46	20250326	175600	188646761	1973	1973	1973	1973	0
47	20250326	175500	188646761	1973	1973	1973	1973	0
48	20250326	175400	188646761	1973	1973	1973	1973	0
49	20250326	175300	188646761	1973	1973	1973	1973	0
50	20250326	175200	188646761	1973	1973	1973	1973	0
51	20250326	175100	188646761	1973	1973	1973	1973	0
52	20250326	175000	188646761	1973	1973	1973	1973	0
53	20250326	174900	188646761	1973	1973	1973	1973	0
54	20250326	174800	188646761	1973	1973	1973	1973	0
55	20250326	174700	188646761	1973	1973	1973	1973	0
56	20250326	174600	188646761	1973	1973	1973	1973	0
57	20250326	174500	188646761	1973	1973	1973	1973	0
58	20250326	174400	188646761	1973	1973	1973	1973	0
59	20250326	174300	188646761	1973	1973	1973	1973	0
60	20250326	174200	188646761	1973	1973	1973	1973	0
61	20250326	174100	188646761	1973	1973	1973	1973	0
62	20250326	174000	188646761	1973	1973	1973	1973	2250
63	20250326	173900	188646761	1973	1973	1973	1973	0
64	20250326	173800	188646761	1973	1973	1973	1973	0
65	20250326	173700	188646761	1973	1973	1973	1973	0
66	20250326	173600	188646761	1973	1973	1973	1973	0
67	20250326	173500	188646761	1973	1973	1973	1973	0
68	20250326	173400	188646761	1973	1973	1973	1973	0
69	20250326	173300	188646761	1973	1973	1973	1973	0
70	20250326	173200	188646761	1973	1973	1973	1973	0
71	20250326	173100	188646761	1973	1973	1973	1973	0
72	20250326	173000	188646761	1973	1973	1973	1973	0
73	20250326	172900	188646761	1973	1973	1973	1973	0
74	20250326	172800	188646761	1973	1973	1973	1973	0
75	20250326	172700	188646761	1973	1973	1973	1973	0
76	20250326	172600	188646761	1973	1973	1973	1973	0
77	20250326	172500	188646761	1973	1973	1973	1973	0
78	20250326	172400	188646761	1973	1973	1973	1973	0
79	20250326	172300	188646761	1973	1973	1973	1973	0
80	20250326	172200	188646761	1973	1973	1973	1973	0
81	20250326	172100	188646761	1973	1973	1973	1973	0
82	20250326	172000	188646761	1973	1973	1973	1973	0
83	20250326	171900	188646761	1973	1973	1973	1973	0
84	20250326	171800	188646761	1973	1973	1973	1973	0
85	20250326	171700	188646761	1973	1973	1973	1973	0
86	20250326	171600	188646761	1973	1973	1973	1973	0
87	20250326	171500	188646761	1973	1973	1973	1973	0
88	20250326	171400	188646761	1973	1973	1973	1973	0
89	20250326	171300	188646761	1973	1973	1973	1973	0
90	20250326	171200	188646761	1973	1973	1973	1973	0
91	20250326	171100	188646761	1973	1973	1973	1973	0
92	20250326	171000	188646761	1973	1973	1973	1973	2250
93	20250326	170900	188646761	1973	1973	1973	1973	0
94	20250326	170800	188646761	1973	1973	1973	1973	0
95	20250326	170700	188646761	1973	1973	1973	1973	0
96	20250326	170600	188646761	1973	1973	1973	1973	0
97	20250326	170500	188646761	1973	1973	1973	1973	0
98	20250326	170400	188646761	1973	1973	1973	1973	0
99	20250326	170300	188646761	1973	1973	1973	1973	0
100	20250326	170200	188646761	1973	1973	1973	1973	0
101	20250326	170100	188646761	1973	1973	1973	1973	0
102	20250326	170000	188646761	1973	1973	1973	1973	0
103	20250326	165900	188646761	1973	1973	1973	1973	0
104	20250326	165800	188646761	1973	1973	1973	1973	0
105	20250326	165700	188646761	1973	1973	1973	1973	0
106	20250326	165600	188646761	1973	1973	1973	1973	0
107	20250326	165500	188646761	1973	1973	1973	1973	0
108	20250326	165400	188646761	1973	1973	1973	1973	0
109	20250326	165300	188646761	1973	1973	1973	1973	0
110	20250326	165200	188646761	1973	1973	1973	1973	0
111	20250326	165100	188646761	1973	1973	1973	1973	0
112	20250326	165000	188646761	1973	1973	1973	1973	0
113	20250326	164900	188646761	1973	1973	1973	1973	0
114	20250326	164800	188646761	1973	1973	1973	1973	0
115	20250326	164700	188646761	1973	1973	1973	1973	0
116	20250326	164600	188646761	1973	1973	1973	1973	0
117	20250326	164500	188646761	1973	1973	1973	1973	0
118	20250326	164400	188646761	1973	1973	1973	1973	0
119	20250326	164300	188646761	1973	1973	1973	1973	0
120	20250326	164200	188646761	1973	1973	1973	1973	0
121	20250326	164100	188646761	1973	1973	1973	1973	0
122	20250326	164000	188646761	1973	1973	1973	1973	2250
123	20250326	163900	188646761	1973	1973	1973	1973	0
124	20250326	163800	188646761	1973	1973	1973	1973	0
125	20250326	163700	188646761	1973	1973	1973	1973	0
126	20250326	163600	188646761	1973	1973	1973	1973	0
127	20250326	163500	188646761	1973	1973	1973	1973	0
128	20250326	163400	188646761	1973	1973	1973	1973	0
129	20250326	163300	188646761	1973	1973	1973	1973	0
130	20250326	163200	188646761	1973	1973	1973	1973	0
131	20250326	163100	188646761	1973	1973	1973	1973	0
132	20250326	163000	188646761	1973	1973	1973	1973	0
133	20250326	162900	188646761	1973	1973	1973	1973	0
134	20250326	162800	188646761	1973	1973	1973	1973	0
135	20250326	162700	188646761	1973	1973	1973	1973	0
136	20250326	162600	188646761	1973	1973	1973	1973	0
137	20250326	162500	188646761	1973	1973	1973	1973	0
138	20250326	162400	188646761	1973	1973	1973	1973	0
139	20250326	162300	188646761	1973	1973	1973	1973	0
140	20250326	162200	188646761	1973	1973	1973	1973	0
141	20250326	162100	188646761	1973	1973	1973	1973	0
142	20250326	162000	188646761	1973	1973	1973	1973	0
143	20250326	161900	188646761	1973	1973	1973	1973	0
144	20250326	161800	188646761	1973	1973	1973	1973	0
145	20250326	161700	188646761	1973	1973	1973	1973	0
146	20250326	161600	188646761	1973	1973	1973	1973	0
147	20250326	161500	188646761	1973	1973	1973	1973	0
148	20250326	161400	188646761	1973	1973	1973	1973	0
149	20250326	161300	188646761	1973	1973	1973	1973	0
150	20250326	161200	188646761	1973	1973	1973	1973	0
151	20250326	161100	188646761	1973	1973	1973	1973	0
152	20250326	161000	188646761	1973	1973	1973	1973	2250
153	20250326	160900	188646761	1973	1973	1973	1973	0
154	20250326	160800	188646761	1973	1973	1973	1973	0
155	20250326	160700	188646761	1973	1973	1973	1973	0
156	20250326	160600	188646761	1973	1973	1973	1973	0
157	20250326	160500	188646761	1973	1973	1973	1973	0
158	20250326	160400	188646761	1973	1973	1973	1973	0
159	20250326	160300	188646761	1973	1973	1973	1973	0
160	20250326	160200	188646761	1973	1973	1973	1973	0
161	20250326	160100	188646761	1973	1973	1973	1973	0
162	20250326	160000	188646761	1973	1973	1973	1973	0
163	20250326	155900	188646761	1973	1973	1973	1973	0
164	20250326	155800	188646761	1973	1973	1973	1973	0
165	20250326	155700	188646761	1973	1973	1973	1973	0
166	20250326	155600	188646761	1973	1973	1973	1973	0
167	20250326	155500	188646761	1973	1973	1973	1973	0
168	20250326	155400	188646761	1973	1973	1973	1973	0
169	20250326	155300	188646761	1973	1973	1973	1973	0
170	20250326	155200	188646761	1973	1973	1973	1973	0
171	20250326	155100	188646761	1973	1973	1973	1973	0
172	20250326	155000	188646761	1973	1973	1973	1973	0
173	20250326	154900	188646761	1973	1973	1973	1973	0
174	20250326	154800	188646761	1973	1973	1973	1973	0
175	20250326	154700	188646761	1973	1973	1973	1973	0
176	20250326	154600	188646761	1973	1973	1973	1973	0
177	20250326	154500	188646761	1973	1973	1973	1973	0
178	20250326	154400	188646761	1973	1973	1973	1973	0
179	20250326	154300	188646761	1973	1973	1973	1973	0
180	20250326	154200	188646761	1973	1973	1973	1973	0
181	20250326	154100	188646761	1973	1973	1973	1973	0
182	20250326	154000	188646761	1973	1973	1973	1973	2250
183	20250326	153900	188646761	1973	1973	1973	1973	0
184	20250326	153800	188646761	1973	1973	1973	1973	0
185	20250326	153700	188646761	1973	1973	1973	1973	0
186	20250326	153600	188646761	1973	1973	1973	1973	0
187	20250326	153500	188646761	1973	1973	1973	1973	0
188	20250326	153400	188646761	1973	1973	1973	1973	0
189	20250326	153300	188646761	1973	1973	1973	1973	0
190	20250326	153200	188646761	1973	1973	1973	1973	0
191	20250326	153100	188646761	1973	1973	1973	1973	0
192	20250326	153000	188646761	1973	1973	1973	1973	2250
193	20250326	152900	184207511	1974	1974	1974	1974	0
194	20250326	152800	184207511	1974	1974	1974	1974	0
195	20250326	152700	184207511	1974	1974	1974	1974	0
196	20250326	152600	184207511	1974	1974	1974	1974	0
197	20250326	152500	184207511	1974	1974	1974	1974	0
198	20250326	152400	184207511	1974	1974	1974	1974	0
199	20250326	152300	184207511	1974	1974	1974	1974	0
200	20250326	152200	184207511	1974	1974	1974	1974	0
201	20250326	152100	184207511	1974	1974	1974	1974	0
202	20250326	152000	184207511	1974	1974	1974	1974	0
203	20250326	151900	184207511	1974	1974	1974	1974	0
204	20250326	151800	184207511	1974	1974	1974	1974	0
205	20250326	151700	184207511	1974	1974	1974	1974	0
206	20250326	151600	184207511	1974	1974	1974	1974	84
207	20250326	151500	184041695	1974	1974	1974	1974	0
208	20250326	151400	184041695	1974	1974	1974	1974	0
209	20250326	151300	184041695	1974	1974	1974	1974	0
210	20250326	151200	184041695	1974	1974	1974	1974	0
211	20250326	151100	184041695	1974	1974	1974	1974	1
212	20250326	151000	184039721	1972	1972	1972	1972	1
213	20250326	150900	184037749	1972	1972	1972	1972	0
214	20250326	150800	184037749	1972	1974	1974	1972	1000
215	20250326	150700	182065266	1975	1975	1975	1975	0
216	20250326	150600	182065266	1975	1975	1975	1975	0
217	20250326	150500	182065266	1975	1975	1975	1975	1
218	20250326	150400	182063291	1975	1975	1975	1975	145
219	20250326	150300	181776916	1975	1975	1975	1975	0
220	20250326	150200	181776916	1975	1975	1975	1975	1
221	20250326	150100	181774941	1974	1974	1974	1974	10
222	20250326	150000	181755201	1974	1974	1974	1974	10
223	20250326	145900	181735461	1974	1974	1974	1974	90
224	20250326	145800	181557801	1975	1975	1975	1975	80
225	20250326	145700	181399801	1975	1975	1975	1975	10
226	20250326	145600	181380051	1975	1975	1975	1975	0
227	20250326	145500	181380051	1975	1975	1975	1975	0
228	20250326	145400	181380051	1975	1975	1975	1975	6
229	20250326	145300	181368201	1975	1975	1975	1975	10
230	20250326	145200	181348451	1975	1975	1975	1975	0
231	20250326	145100	181348451	1975	1975	1975	1975	5
232	20250326	145000	181338576	1975	1975	1975	1975	16
233	20250326	144900	181306976	1975	1975	1975	1975	1
234	20250326	144800	181305001	1973	1973	1973	1973	0
235	20250326	144700	181305001	1973	1973	1973	1973	0
236	20250326	144600	181305001	1973	1974	1974	1971	2164
237	20250326	144500	177036017	1975	1974	1975	1974	11
238	20250326	144400	177014302	1974	1974	1974	1974	0
239	20250326	144300	177014302	1974	1974	1974	1974	0
240	20250326	144200	177014302	1974	1974	1974	1974	0
241	20250326	144100	177014302	1974	1974	1974	1974	0
242	20250326	144000	177014302	1974	1974	1974	1974	1
243	20250326	143900	177012328	1974	1974	1974	1974	10
244	20250326	143800	176992588	1972	1974	1974	1972	581
245	20250326	143700	175846517	1975	1975	1975	1975	0
246	20250326	143600	175846517	1975	1975	1975	1975	4719
247	20250326	143500	166526492	1975	1975	1975	1975	0
248	20250326	143400	166526492	1975	1975	1975	1975	1
249	20250326	143300	166524517	1976	1976	1976	1976	52
250	20250326	143200	166421765	1975	1975	1975	1975	0
251	20250326	143100	166421765	1975	1975	1975	1975	0
252	20250326	143000	166421765	1975	1975	1975	1975	5
253	20250326	142900	166411890	1976	1976	1976	1976	3
254	20250326	142800	166405962	1976	1976	1976	1976	5
255	20250326	142700	166396082	1976	1976	1976	1976	20
256	20250326	142600	166356562	1976	1976	1976	1976	10
257	20250326	142500	166336802	1976	1976	1976	1976	0
258	20250326	142400	166336802	1976	1976	1976	1976	0
259	20250326	142300	166336802	1976	1976	1976	1976	0
260	20250326	142200	166336802	1976	1976	1976	1976	10
261	20250326	142100	166317042	1975	1975	1975	1975	0
262	20250326	142000	166317042	1975	1975	1975	1975	295
263	20250326	141900	165734417	1975	1975	1975	1975	0
264	20250326	141800	165734417	1975	1975	1975	1975	0
265	20250326	141700	165734417	1975	1975	1975	1975	0
266	20250326	141600	165734417	1975	1977	1977	1975	864
267	20250326	141500	164027246	1977	1977	1977	1977	100
268	20250326	141400	163829546	1978	1978	1978	1978	0
269	20250326	141300	163829546	1978	1978	1978	1978	0
270	20250326	141200	163829546	1978	1977	1978	1977	6
271	20250326	141100	163817683	1977	1977	1977	1977	100
272	20250326	141000	163619983	1978	1978	1978	1978	0
273	20250326	140900	163619983	1978	1978	1978	1978	2
274	20250326	140800	163616027	1978	1978	1978	1978	0
275	20250326	140700	163616027	1978	1978	1978	1978	1
276	20250326	140600	163614049	1977	1977	1977	1977	27
277	20250326	140500	163560670	1978	1978	1978	1978	88
278	20250326	140400	163386606	1977	1977	1977	1977	3
279	20250326	140300	163380675	1977	1977	1977	1977	20
280	20250326	140200	163341135	1978	1978	1978	1978	1
281	20250326	140100	163339157	1978	1978	1978	1978	0
282	20250326	140000	163339157	1978	1978	1978	1978	0
283	20250326	135900	163339157	1978	1978	1978	1978	0
284	20250326	135800	163339157	1978	1978	1978	1978	0
285	20250326	135700	163339157	1978	1977	1978	1977	11
286	20250326	135600	163317409	1977	1977	1977	1977	10
287	20250326	135500	163297639	1978	1978	1978	1978	0
288	20250326	135400	163297639	1978	1978	1978	1978	0
289	20250326	135300	163297639	1978	1977	1978	1977	30
290	20250326	135200	163238328	1977	1977	1977	1976	6
291	20250326	135100	163226470	1976	1976	1976	1976	0
292	20250326	135000	163226470	1976	1976	1976	1976	0
293	20250326	134900	163226470	1976	1976	1976	1976	0
294	20250326	134800	163226470	1976	1976	1976	1976	0
295	20250326	134700	163226470	1976	1976	1976	1976	0
296	20250326	134600	163226470	1976	1976	1976	1976	0
297	20250326	134500	163226470	1976	1976	1976	1976	0
298	20250326	134400	163226470	1976	1976	1976	1976	0
299	20250326	134300	163226470	1976	1976	1976	1976	25
300	20250326	134200	163177070	1976	1976	1976	1976	200
301	20250326	134100	162781870	1978	1978	1978	1978	0
302	20250326	134000	162781870	1978	1978	1978	1978	0
303	20250326	133900	162781870	1978	1978	1978	1978	1
304	20250326	133800	162779892	1976	1976	1976	1976	10
305	20250326	133700	162760132	1976	1976	1976	1976	10
306	20250326	133600	162740372	1976	1976	1977	1976	3652
307	20250326	133500	155523500	1976	1974	1976	1974	3034
308	20250326	133400	149530929	1974	1974	1974	1974	1798
309	20250326	133300	145981677	1972	1972	1972	1972	0
310	20250326	133200	145981677	1972	1972	1972	1972	0
311	20250326	133100	145981677	1972	1972	1972	1972	0
312	20250326	133000	145981677	1972	1972	1972	1972	0
313	20250326	132900	145981677	1972	1972	1972	1972	0
314	20250326	132800	145981677	1972	1972	1972	1972	0
315	20250326	132700	145981677	1972	1972	1972	1972	0
316	20250326	132600	145981677	1972	1972	1972	1972	1000
317	20250326	132500	144009677	1972	1972	1972	1972	5
318	20250326	132400	143999817	1972	1973	1973	1972	60
319	20250326	132300	143881496	1973	1973	1973	1973	0
320	20250326	132200	143881496	1973	1973	1973	1973	0
321	20250326	132100	143881496	1973	1973	1973	1973	0
322	20250326	132000	143881496	1973	1973	1973	1973	4677
323	20250326	131900	134653775	1972	1972	1972	1972	0
324	20250326	131800	134653775	1972	1973	1973	1972	1491
325	20250326	131700	131713522	1973	1973	1973	1973	0
326	20250326	131600	131713522	1973	1973	1973	1973	0
327	20250326	131500	131713522	1973	1973	1973	1973	1
328	20250326	131400	131711549	1973	1973	1973	1973	45
329	20250326	131300	131622764	1973	1973	1973	1973	0
330	20250326	131200	131622764	1973	1973	1973	1973	0
331	20250326	131100	131622764	1973	1973	1973	1973	0
332	20250326	131000	131622764	1973	1973	1973	1973	0
333	20250326	130900	131622764	1973	1973	1973	1973	0
334	20250326	130800	131622764	1973	1973	1973	1973	44
335	20250326	130700	131535952	1972	1972	1972	1972	0
336	20250326	130600	131535952	1972	1972	1972	1972	200
337	20250326	130500	131141552	1973	1973	1973	1973	0
338	20250326	130400	131141552	1973	1973	1973	1973	0
339	20250326	130300	131141552	1973	1973	1973	1973	0
340	20250326	130200	131141552	1973	1973	1973	1973	0
341	20250326	130100	131141552	1973	1973	1973	1973	0
342	20250326	130000	131141552	1973	1973	1973	1973	0
343	20250326	125900	131141552	1973	1973	1973	1973	0
344	20250326	125800	131141552	1973	1973	1973	1973	0
345	20250326	125700	131141552	1973	1973	1973	1973	0
346	20250326	125600	131141552	1973	1973	1973	1973	0
347	20250326	125500	131141552	1973	1973	1973	1973	0
348	20250326	125400	131141552	1973	1973	1973	1973	0
349	20250326	125300	131141552	1973	1973	1973	1973	0
350	20250326	125200	131141552	1973	1973	1973	1973	100
351	20250326	125100	130944252	1973	1973	1973	1973	1
352	20250326	125000	130942279	1972	1972	1972	1972	0
353	20250326	124900	130942279	1972	1972	1972	1972	35
354	20250326	124800	130873259	1972	1972	1972	1972	0
355	20250326	124700	130873259	1972	1972	1972	1972	20
356	20250326	124600	130833819	1972	1972	1972	1972	0
357	20250326	124500	130833819	1972	1972	1972	1972	38
358	20250326	124400	130758883	1973	1973	1973	1973	2
359	20250326	124300	130754937	1973	1973	1973	1973	0
360	20250326	124200	130754937	1973	1973	1973	1973	1
361	20250326	124100	130752964	1973	1973	1973	1973	0
362	20250326	124000	130752964	1973	1973	1973	1973	0
363	20250326	123900	130752964	1973	1973	1973	1973	0
364	20250326	123800	130752964	1973	1973	1973	1973	0
365	20250326	123700	130752964	1973	1973	1973	1973	0
366	20250326	123600	130752964	1973	1973	1973	1973	0
367	20250326	123500	130752964	1973	1973	1973	1973	0
368	20250326	123400	130752964	1973	1973	1973	1973	0
369	20250326	123300	130752964	1973	1973	1973	1973	90
370	20250326	123200	130575394	1973	1973	1973	1973	201
371	20250326	123100	130178821	1973	1973	1973	1973	0
372	20250326	123000	130178821	1973	1973	1973	1973	3
373	20250326	122900	130172902	1973	1973	1973	1973	0
374	20250326	122800	130172902	1973	1973	1973	1973	26
375	20250326	122700	130121604	1973	1973	1973	1973	0
376	20250326	122600	130121604	1973	1973	1973	1973	2
377	20250326	122500	130117658	1973	1973	1973	1973	3
378	20250326	122400	130111739	1973	1973	1973	1973	0
379	20250326	122300	130111739	1973	1973	1973	1973	0
380	20250326	122200	130111739	1973	1973	1973	1973	15
381	20250326	122100	130082144	1973	1973	1973	1973	0
382	20250326	122000	130082144	1973	1973	1973	1973	0
383	20250326	121900	130082144	1973	1973	1973	1973	1
384	20250326	121800	130080171	1973	1973	1973	1973	10
385	20250326	121700	130060441	1973	1973	1973	1973	0
386	20250326	121600	130060441	1973	1973	1973	1973	0
387	20250326	121500	130060441	1973	1973	1973	1973	20
388	20250326	121400	130020981	1972	1972	1972	1972	20
389	20250326	121300	129981541	1972	1972	1972	1972	0
390	20250326	121200	129981541	1972	1972	1972	1972	0
391	20250326	121100	129981541	1972	1972	1972	1972	97
392	20250326	121000	129790257	1973	1973	1973	1973	0
393	20250326	120900	129790257	1973	1973	1973	1973	5
394	20250326	120800	129780392	1973	1973	1973	1973	0
395	20250326	120700	129780392	1973	1973	1973	1973	0
396	20250326	120600	129780392	1973	1973	1973	1973	0
397	20250326	120500	129780392	1973	1973	1973	1973	0
398	20250326	120400	129780392	1973	1973	1973	1973	0
399	20250326	120300	129780392	1973	1973	1973	1973	0
400	20250326	120200	129780392	1973	1973	1973	1973	0
401	20250326	120100	129780392	1973	1973	1973	1973	0
402	20250326	120000	129780392	1973	1973	1973	1973	0
403	20250326	115900	129780392	1973	1973	1973	1973	0
404	20250326	115800	129780392	1973	1973	1973	1973	0
405	20250326	115700	129780392	1973	1973	1973	1973	0
406	20250326	115600	129780392	1973	1973	1973	1973	1
407	20250326	115500	129778419	1973	1973	1973	1973	0
408	20250326	115400	129778419	1973	1973	1973	1973	0
409	20250326	115300	129778419	1973	1973	1973	1973	0
410	20250326	115200	129778419	1973	1973	1973	1973	0
411	20250326	115100	129778419	1973	1973	1973	1973	0
412	20250326	115000	129778419	1973	1973	1973	1973	8
413	20250326	114900	129762635	1973	1973	1973	1973	0
414	20250326	114800	129762635	1973	1973	1973	1973	0
415	20250326	114700	129762635	1973	1973	1973	1973	0
416	20250326	114600	129762635	1973	1973	1973	1973	0
417	20250326	114500	129762635	1973	1973	1973	1973	0
418	20250326	114400	129762635	1973	1973	1973	1973	0
419	20250326	114300	129762635	1973	1973	1973	1973	0
420	20250326	114200	129762635	1973	1973	1973	1973	0
421	20250326	114100	129762635	1973	1973	1973	1973	0
422	20250326	114000	129762635	1973	1973	1973	1973	0
423	20250326	113900	129762635	1973	1973	1973	1973	10
424	20250326	113800	129742905	1973	1973	1973	1973	1
425	20250326	113700	129740932	1973	1973	1973	1973	0
426	20250326	113600	129740932	1973	1973	1973	1973	0
427	20250326	113500	129740932	1973	1973	1973	1973	2
428	20250326	113400	129736986	1973	1973	1973	1973	0
429	20250326	113300	129736986	1973	1973	1973	1973	0
430	20250326	113200	129736986	1973	1973	1973	1973	100
431	20250326	113100	129539686	1973	1973	1973	1973	0
432	20250326	113000	129539686	1973	1973	1973	1973	0
433	20250326	112900	129539686	1973	1973	1973	1973	25
434	20250326	112800	129490361	1973	1973	1973	1973	1
435	20250326	112700	129488388	1972	1972	1972	1972	80
436	20250326	112600	129330628	1972	1972	1972	1972	40
437	20250326	112500	129251748	1972	1972	1972	1972	20
438	20250326	112400	129212308	1972	1972	1972	1972	40
439	20250326	112300	129133428	1972	1972	1972	1972	10
440	20250326	112200	129113708	1973	1973	1973	1973	1
441	20250326	112100	129111735	1973	1973	1973	1973	0
442	20250326	112000	129111735	1973	1973	1973	1973	0
443	20250326	111900	129111735	1973	1972	1973	1972	68
444	20250326	111800	128977638	1972	1972	1972	1972	70
445	20250326	111700	128839598	1972	1972	1972	1972	170
446	20250326	111600	128504358	1973	1973	1973	1973	0
447	20250326	111500	128504358	1973	1973	1973	1973	5
448	20250326	111400	128494493	1973	1973	1973	1973	0
449	20250326	111300	128494493	1973	1973	1973	1973	0
450	20250326	111200	128494493	1973	1973	1973	1973	0
451	20250326	111100	128494493	1973	1973	1973	1973	0
452	20250326	111000	128494493	1973	1973	1973	1973	0
453	20250326	110900	128494493	1973	1973	1973	1973	0
454	20250326	110800	128494493	1973	1973	1973	1973	0
455	20250326	110700	128494493	1973	1973	1973	1973	0
456	20250326	110600	128494493	1973	1973	1973	1973	0
457	20250326	110500	128494493	1973	1973	1973	1973	0
458	20250326	110400	128494493	1973	1973	1973	1973	0
459	20250326	110300	128494493	1973	1973	1973	1973	0
460	20250326	110200	128494493	1973	1973	1973	1973	0
461	20250326	110100	128494493	1973	1973	1973	1973	0
462	20250326	110000	128494493	1973	1973	1973	1973	0
463	20250326	105900	128494493	1973	1973	1973	1973	0
464	20250326	105800	128494493	1973	1973	1973	1973	0
465	20250326	105700	128494493	1973	1972	1973	1972	641
466	20250326	105600	127230419	1972	1972	1972	1972	17
467	20250326	105500	127196895	1972	1972	1972	1972	0
468	20250326	105400	127196895	1972	1972	1972	1972	0
469	20250326	105300	127196895	1972	1972	1972	1972	4
470	20250326	105200	127189007	1972	1972	1972	1972	0
471	20250326	105100	127189007	1972	1972	1972	1972	20
472	20250326	105000	127149567	1972	1972	1972	1972	0
473	20250326	104900	127149567	1972	1970	1972	1970	1202
474	20250326	104800	124779226	1970	1970	1970	1970	0
475	20250326	104700	124779226	1970	1970	1970	1970	1104
476	20250326	104600	122604346	1970	1970	1970	1970	0
477	20250326	104500	122604346	1970	1970	1970	1970	0
478	20250326	104400	122604346	1970	1970	1970	1970	1
479	20250326	104300	122602376	1968	1968	1968	1968	109
480	20250326	104200	122387864	1969	1969	1969	1969	0
481	20250326	104100	122387864	1969	1969	1969	1969	2
482	20250326	104000	122383926	1969	1969	1969	1969	1401
483	20250326	103900	119625357	1970	1972	1972	1970	1368
484	20250326	103800	116930141	1973	1973	1973	1973	4
485	20250326	103700	116922249	1973	1973	1973	1973	0
486	20250326	103600	116922249	1973	1972	1973	1972	1078
487	20250326	103500	114795433	1972	1972	1972	1972	83
488	20250326	103400	114631757	1972	1972	1972	1972	40
489	20250326	103300	114552877	1972	1973	1973	1972	41
490	20250326	103200	114472024	1973	1972	1973	1972	57
491	20250326	103100	114359614	1972	1972	1972	1972	200
492	20250326	103000	113965214	1972	1972	1972	1972	0
493	20250326	102900	113965214	1972	1972	1972	1972	0
494	20250326	102800	113965214	1972	1971	1972	1971	1000
495	20250326	102700	111993347	1970	1970	1970	1970	10
496	20250326	102600	111973647	1971	1971	1971	1971	10
497	20250326	102500	111953937	1972	1971	1972	1971	368
498	20250326	102400	111228371	1972	1972	1972	1972	0
499	20250326	102300	111228371	1972	1972	1972	1972	1
500	20250326	102200	111226399	1971	1971	1971	1971	10
501	20250326	102100	111206689	1971	1971	1971	1971	31
502	20250326	102000	111145588	1971	1969	1971	1969	2118
503	20250326	101900	106972794	1969	1969	1969	1969	1
504	20250326	101800	106970825	1969	1969	1969	1969	2
505	20250326	101700	106966887	1969	1968	1969	1968	1143
506	20250326	101600	104717361	1968	1967	1968	1967	70
507	20250326	101500	104579621	1967	1967	1967	1967	30
508	20250326	101400	104520611	1967	1967	1967	1967	0
509	20250326	101300	104520611	1967	1967	1967	1967	248
510	20250326	101200	104032795	1967	1967	1967	1967	163
511	20250326	101100	103712174	1967	1967	1967	1967	0
512	20250326	101000	103712174	1967	1966	1967	1966	426
513	20250326	100900	102874657	1965	1966	1966	1965	250
514	20250326	100800	102383207	1966	1966	1966	1966	0
515	20250326	100700	102383207	1966	1967	1967	1966	13485
516	20250326	100600	75871694	1967	1967	1967	1967	2
517	20250326	100500	75867760	1967	1967	1967	1967	10
518	20250326	100400	75848090	1967	1967	1967	1967	0
519	20250326	100300	75848090	1967	1967	1967	1967	30
520	20250326	100200	75789080	1968	1968	1968	1968	0
521	20250326	100100	75789080	1968	1968	1968	1968	0
522	20250326	100000	75789080	1968	1968	1968	1968	0
523	20250326	095900	75789080	1968	1968	1968	1968	5
524	20250326	095800	75779240	1968	1968	1968	1968	0
525	20250326	095700	75779240	1968	1968	1968	1968	2
526	20250326	095600	75775304	1968	1968	1968	1968	0
527	20250326	095500	75775304	1968	1966	1968	1966	15
528	20250326	095400	75745787	1965	1965	1965	1965	0
529	20250326	095300	75745787	1965	1965	1965	1965	22
530	20250326	095200	75702557	1968	1968	1968	1968	0
531	20250326	095100	75702557	1968	1966	1968	1966	100
532	20250326	095000	75505760	1964	1964	1964	1964	0
533	20250326	094900	75505760	1964	1964	1964	1964	0
534	20250326	094800	75505760	1964	1964	1964	1964	0
535	20250326	094700	75505760	1964	1964	1964	1964	2000
536	20250326	094600	71577760	1964	1964	1964	1964	0
537	20250326	094500	71577760	1964	1966	1966	1964	300
538	20250326	094400	70988272	1967	1967	1967	1967	0
539	20250326	094300	70988272	1967	1967	1967	1967	1
540	20250326	094200	70986305	1968	1966	1968	1965	174
541	20250326	094100	70644106	1971	1971	1971	1971	0
542	20250326	094000	70644106	1971	1968	1971	1968	2
543	20250326	093900	70640167	1970	1968	1970	1968	971
544	20250326	093800	68727323	1968	1968	1970	1968	518
545	20250326	093700	67706899	1968	1967	1970	1966	1053
546	20250326	093600	65632607	1970	1967	1970	1967	100
547	20250326	093500	65435612	1969	1965	1969	1965	45
548	20250326	093400	65347071	1966	1965	1966	1965	5656
549	20250326	093300	54230738	1965	1965	1965	1964	31
550	20250326	093200	54169843	1965	1965	1965	1965	31
551	20250326	093100	54108928	1966	1966	1966	1966	15
552	20250326	093000	54079438	1964	1969	1969	1964	7530
553	20250326	092900	39280966	1968	1969	1969	1968	110
554	20250326	092800	39064386	1969	1969	1969	1969	0
555	20250326	092700	39064386	1969	1969	1969	1968	4602
556	20250326	092600	30003477	1970	1970	1970	1970	0
557	20250326	092500	30003477	1970	1970	1970	1970	1
558	20250326	092400	30001507	1970	1971	1971	1970	3768
559	20250326	092300	22578546	1971	1971	1971	1971	1
560	20250326	092200	22576575	1971	1972	1972	1971	102
561	20250326	092100	22375445	1972	1971	1972	1971	3535
562	20250326	092000	15406783	1972	1972	1972	1972	31
563	20250326	091900	15345651	1971	1972	1972	1971	177
564	20250326	091800	14996778	1971	1972	1972	1971	796
565	20250326	091700	13427831	1972	1973	1973	1972	1880
566	20250326	091600	9720449	1974	1977	1977	1974	60
567	20250326	091500	9601854	1978	1978	1978	1978	10
568	20250326	091400	9582074	1978	1978	1978	1978	1
569	20250326	091300	9580096	1973	1973	1973	1973	30
570	20250326	091200	9520906	1971	1971	1971	1971	0
571	20250326	091100	9520906	1971	1975	1975	1971	2218
572	20250326	091000	5144442	1975	1975	1975	1975	1134
573	20250326	090900	2904792	1973	1973	1973	1973	0
574	20250326	090800	2904792	1973	1973	1973	1973	0
575	20250326	090700	2904792	1973	1973	1973	1973	8
576	20250326	090600	2889008	1974	1974	1974	1974	0
577	20250326	090500	2889008	1974	1975	1975	1974	503
578	20250326	090400	1896084	1975	1975	1975	1975	2
579	20250326	090300	1892134	1975	1978	1978	1975	931
580	20250326	090200	53406	1978	1978	1978	1978	0
581	20250326	090100	53406	1978	1978	1978	1978	0
582	20250326	090000	53406	1978	1978	1978	1978	27