KissMeData/026040/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	191200	33701486	1943	1943	1943	1943	5
3	20250317	191100	33701486	1943	1943	1943	1943	0
4	20250317	191000	33701486	1943	1943	1943	1943	0
5	20250317	190900	33701486	1943	1943	1943	1943	0
6	20250317	190800	33701486	1943	1943	1943	1943	0
7	20250317	190700	33701486	1943	1943	1943	1943	0
8	20250317	190600	33701486	1943	1943	1943	1943	0
9	20250317	190500	33701486	1943	1943	1943	1943	0
10	20250317	190400	33701486	1943	1943	1943	1943	0
11	20250317	190300	33701486	1943	1943	1943	1943	0
12	20250317	190200	33701486	1943	1943	1943	1943	0
13	20250317	190100	33701486	1943	1943	1943	1943	0
14	20250317	190000	33701486	1943	1943	1943	1943	0
15	20250317	185900	33701486	1943	1943	1943	1943	0
16	20250317	185800	33701486	1943	1943	1943	1943	0
17	20250317	185700	33701486	1943	1943	1943	1943	0
18	20250317	185600	33701486	1943	1943	1943	1943	0
19	20250317	185500	33701486	1943	1943	1943	1943	0
20	20250317	185400	33701486	1943	1943	1943	1943	0
21	20250317	185300	33701486	1943	1943	1943	1943	0
22	20250317	185200	33701486	1943	1943	1943	1943	0
23	20250317	185100	33701486	1943	1943	1943	1943	0
24	20250317	185000	33701486	1943	1943	1943	1943	0
25	20250317	184900	33701486	1943	1943	1943	1943	0
26	20250317	184800	33701486	1943	1943	1943	1943	0
27	20250317	184700	33701486	1943	1943	1943	1943	0
28	20250317	184600	33701486	1943	1943	1943	1943	0
29	20250317	184500	33701486	1943	1943	1943	1943	0
30	20250317	184400	33701486	1943	1943	1943	1943	0
31	20250317	184300	33701486	1943	1943	1943	1943	0
32	20250317	184200	33701486	1943	1943	1943	1943	5
33	20250317	184100	33701486	1943	1943	1943	1943	0
34	20250317	184000	33701486	1943	1943	1943	1943	0
35	20250317	183900	33701486	1943	1943	1943	1943	0
36	20250317	183800	33701486	1943	1943	1943	1943	0
37	20250317	183700	33701486	1943	1943	1943	1943	0
38	20250317	183600	33701486	1943	1943	1943	1943	0
39	20250317	183500	33701486	1943	1943	1943	1943	0
40	20250317	183400	33701486	1943	1943	1943	1943	0
41	20250317	183300	33701486	1943	1943	1943	1943	0
42	20250317	183200	33701486	1943	1943	1943	1943	0
43	20250317	183100	33701486	1943	1943	1943	1943	0
44	20250317	183000	33701486	1943	1943	1943	1943	0
45	20250317	182900	33701486	1943	1943	1943	1943	0
46	20250317	182800	33701486	1943	1943	1943	1943	0
47	20250317	182700	33701486	1943	1943	1943	1943	0
48	20250317	182600	33701486	1943	1943	1943	1943	0
49	20250317	182500	33701486	1943	1943	1943	1943	0
50	20250317	182400	33701486	1943	1943	1943	1943	0
51	20250317	182300	33701486	1943	1943	1943	1943	0
52	20250317	182200	33701486	1943	1943	1943	1943	0
53	20250317	182100	33701486	1943	1943	1943	1943	0
54	20250317	182000	33701486	1943	1943	1943	1943	0
55	20250317	181900	33701486	1943	1943	1943	1943	0
56	20250317	181800	33701486	1943	1943	1943	1943	0
57	20250317	181700	33701486	1943	1943	1943	1943	0
58	20250317	181600	33701486	1943	1943	1943	1943	0
59	20250317	181500	33701486	1943	1943	1943	1943	0
60	20250317	181400	33701486	1943	1943	1943	1943	0
61	20250317	181300	33701486	1943	1943	1943	1943	0
62	20250317	181200	33701486	1943	1943	1943	1943	5
63	20250317	181100	33701486	1943	1943	1943	1943	0
64	20250317	181000	33701486	1943	1943	1943	1943	0
65	20250317	180900	33701486	1943	1943	1943	1943	0
66	20250317	180800	33701486	1943	1943	1943	1943	0
67	20250317	180700	33701486	1943	1943	1943	1943	0
68	20250317	180600	33701486	1943	1943	1943	1943	0
69	20250317	180500	33701486	1943	1943	1943	1943	0
70	20250317	180400	33701486	1943	1943	1943	1943	0
71	20250317	180300	33701486	1943	1943	1943	1943	0
72	20250317	180200	33701486	1943	1943	1943	1943	0
73	20250317	180100	33701486	1943	1943	1943	1943	0
74	20250317	180000	33701486	1943	1943	1943	1943	0
75	20250317	175900	33701486	1943	1943	1943	1943	0
76	20250317	175800	33701486	1943	1943	1943	1943	0
77	20250317	175700	33701486	1943	1943	1943	1943	0
78	20250317	175600	33701486	1943	1943	1943	1943	0
79	20250317	175500	33701486	1943	1943	1943	1943	0
80	20250317	175400	33701486	1943	1943	1943	1943	0
81	20250317	175300	33701486	1943	1943	1943	1943	0
82	20250317	175200	33701486	1943	1943	1943	1943	0
83	20250317	175100	33701486	1943	1943	1943	1943	0
84	20250317	175000	33701486	1943	1943	1943	1943	0
85	20250317	174900	33701486	1943	1943	1943	1943	0
86	20250317	174800	33701486	1943	1943	1943	1943	0
87	20250317	174700	33701486	1943	1943	1943	1943	0
88	20250317	174600	33701486	1943	1943	1943	1943	0
89	20250317	174500	33701486	1943	1943	1943	1943	0
90	20250317	174400	33701486	1943	1943	1943	1943	0
91	20250317	174300	33701486	1943	1943	1943	1943	0
92	20250317	174200	33701486	1943	1943	1943	1943	5
93	20250317	174100	33701486	1943	1943	1943	1943	0
94	20250317	174000	33701486	1943	1943	1943	1943	0
95	20250317	173900	33701486	1943	1943	1943	1943	0
96	20250317	173800	33701486	1943	1943	1943	1943	0
97	20250317	173700	33701486	1943	1943	1943	1943	0
98	20250317	173600	33701486	1943	1943	1943	1943	0
99	20250317	173500	33701486	1943	1943	1943	1943	0
100	20250317	173400	33701486	1943	1943	1943	1943	0
101	20250317	173300	33701486	1943	1943	1943	1943	0
102	20250317	173200	33701486	1943	1943	1943	1943	0
103	20250317	173100	33701486	1943	1943	1943	1943	0
104	20250317	173000	33701486	1943	1943	1943	1943	0
105	20250317	172900	33701486	1943	1943	1943	1943	0
106	20250317	172800	33701486	1943	1943	1943	1943	0
107	20250317	172700	33701486	1943	1943	1943	1943	0
108	20250317	172600	33701486	1943	1943	1943	1943	0
109	20250317	172500	33701486	1943	1943	1943	1943	0
110	20250317	172400	33701486	1943	1943	1943	1943	0
111	20250317	172300	33701486	1943	1943	1943	1943	0
112	20250317	172200	33701486	1943	1943	1943	1943	0
113	20250317	172100	33701486	1943	1943	1943	1943	0
114	20250317	172000	33701486	1943	1943	1943	1943	0
115	20250317	171900	33701486	1943	1943	1943	1943	0
116	20250317	171800	33701486	1943	1943	1943	1943	0
117	20250317	171700	33701486	1943	1943	1943	1943	0
118	20250317	171600	33701486	1943	1943	1943	1943	0
119	20250317	171500	33701486	1943	1943	1943	1943	0
120	20250317	171400	33701486	1943	1943	1943	1943	0
121	20250317	171300	33701486	1943	1943	1943	1943	0
122	20250317	171200	33701486	1943	1943	1943	1943	5
123	20250317	171100	33701486	1943	1943	1943	1943	0
124	20250317	171000	33701486	1943	1943	1943	1943	0
125	20250317	170900	33701486	1943	1943	1943	1943	0
126	20250317	170800	33701486	1943	1943	1943	1943	0
127	20250317	170700	33701486	1943	1943	1943	1943	0
128	20250317	170600	33701486	1943	1943	1943	1943	0
129	20250317	170500	33701486	1943	1943	1943	1943	0
130	20250317	170400	33701486	1943	1943	1943	1943	0
131	20250317	170300	33701486	1943	1943	1943	1943	0
132	20250317	170200	33701486	1943	1943	1943	1943	0
133	20250317	170100	33701486	1943	1943	1943	1943	0
134	20250317	170000	33701486	1943	1943	1943	1943	0
135	20250317	165900	33701486	1943	1943	1943	1943	0
136	20250317	165800	33701486	1943	1943	1943	1943	0
137	20250317	165700	33701486	1943	1943	1943	1943	0
138	20250317	165600	33701486	1943	1943	1943	1943	0
139	20250317	165500	33701486	1943	1943	1943	1943	0
140	20250317	165400	33701486	1943	1943	1943	1943	0
141	20250317	165300	33701486	1943	1943	1943	1943	0
142	20250317	165200	33701486	1943	1943	1943	1943	0
143	20250317	165100	33701486	1943	1943	1943	1943	0
144	20250317	165000	33701486	1943	1943	1943	1943	0
145	20250317	164900	33701486	1943	1943	1943	1943	0
146	20250317	164800	33701486	1943	1943	1943	1943	0
147	20250317	164700	33701486	1943	1943	1943	1943	0
148	20250317	164600	33701486	1943	1943	1943	1943	0
149	20250317	164500	33701486	1943	1943	1943	1943	0
150	20250317	164400	33701486	1943	1943	1943	1943	0
151	20250317	164300	33701486	1943	1943	1943	1943	0
152	20250317	164200	33701486	1943	1943	1943	1943	5
153	20250317	164100	33701486	1943	1943	1943	1943	0
154	20250317	164000	33701486	1943	1943	1943	1943	0
155	20250317	163900	33701486	1943	1943	1943	1943	0
156	20250317	163800	33701486	1943	1943	1943	1943	0
157	20250317	163700	33701486	1943	1943	1943	1943	0
158	20250317	163600	33701486	1943	1943	1943	1943	0
159	20250317	163500	33701486	1943	1943	1943	1943	0
160	20250317	163400	33701486	1943	1943	1943	1943	0
161	20250317	163300	33701486	1943	1943	1943	1943	0
162	20250317	163200	33701486	1943	1943	1943	1943	0
163	20250317	163100	33701486	1943	1943	1943	1943	0
164	20250317	163000	33701486	1943	1943	1943	1943	0
165	20250317	162900	33701486	1943	1943	1943	1943	0
166	20250317	162800	33701486	1943	1943	1943	1943	0
167	20250317	162700	33701486	1943	1943	1943	1943	0
168	20250317	162600	33701486	1943	1943	1943	1943	0
169	20250317	162500	33701486	1943	1943	1943	1943	0
170	20250317	162400	33701486	1943	1943	1943	1943	0
171	20250317	162300	33701486	1943	1943	1943	1943	0
172	20250317	162200	33701486	1943	1943	1943	1943	0
173	20250317	162100	33701486	1943	1943	1943	1943	0
174	20250317	162000	33701486	1943	1943	1943	1943	0
175	20250317	161900	33701486	1943	1943	1943	1943	0
176	20250317	161800	33701486	1943	1943	1943	1943	0
177	20250317	161700	33701486	1943	1943	1943	1943	0
178	20250317	161600	33701486	1943	1943	1943	1943	0
179	20250317	161500	33701486	1943	1943	1943	1943	0
180	20250317	161400	33701486	1943	1943	1943	1943	0
181	20250317	161300	33701486	1943	1943	1943	1943	0
182	20250317	161200	33701486	1943	1943	1943	1943	5
183	20250317	161100	33701486	1943	1943	1943	1943	0
184	20250317	161000	33701486	1943	1943	1943	1943	0
185	20250317	160900	33701486	1943	1943	1943	1943	0
186	20250317	160800	33701486	1943	1943	1943	1943	0
187	20250317	160700	33701486	1943	1943	1943	1943	0
188	20250317	160600	33701486	1943	1943	1943	1943	0
189	20250317	160500	33701486	1943	1943	1943	1943	0
190	20250317	160400	33701486	1943	1943	1943	1943	0
191	20250317	160300	33701486	1943	1943	1943	1943	0
192	20250317	160200	33701486	1943	1943	1943	1943	0
193	20250317	160100	33701486	1943	1943	1943	1943	0
194	20250317	160000	33701486	1943	1943	1943	1943	0
195	20250317	155900	33701486	1943	1943	1943	1943	0
196	20250317	155800	33701486	1943	1943	1943	1943	0
197	20250317	155700	33701486	1943	1943	1943	1943	0
198	20250317	155600	33701486	1943	1943	1943	1943	0
199	20250317	155500	33701486	1943	1943	1943	1943	0
200	20250317	155400	33701486	1943	1943	1943	1943	0
201	20250317	155300	33701486	1943	1943	1943	1943	0
202	20250317	155200	33701486	1943	1943	1943	1943	0
203	20250317	155100	33701486	1943	1943	1943	1943	0
204	20250317	155000	33701486	1943	1943	1943	1943	0
205	20250317	154900	33701486	1943	1943	1943	1943	0
206	20250317	154800	33701486	1943	1943	1943	1943	0
207	20250317	154700	33701486	1943	1943	1943	1943	0
208	20250317	154600	33701486	1943	1943	1943	1943	0
209	20250317	154500	33701486	1943	1943	1943	1943	0
210	20250317	154400	33701486	1943	1943	1943	1943	0
211	20250317	154300	33701486	1943	1943	1943	1943	0
212	20250317	154200	33701486	1943	1943	1943	1943	5
213	20250317	154100	33701486	1943	1943	1943	1943	0
214	20250317	154000	33701486	1943	1943	1943	1943	0
215	20250317	153900	33701486	1943	1943	1943	1943	0
216	20250317	153800	33701486	1943	1943	1943	1943	0
217	20250317	153700	33701486	1943	1943	1943	1943	0
218	20250317	153600	33701486	1943	1943	1943	1943	0
219	20250317	153500	33701486	1943	1943	1943	1943	0
220	20250317	153400	33701486	1943	1943	1943	1943	0
221	20250317	153300	33701486	1943	1943	1943	1943	0
222	20250317	153200	33701486	1943	1943	1943	1943	0
223	20250317	153100	33701486	1943	1943	1943	1943	0
224	20250317	153000	33701486	1943	1943	1943	1943	5
225	20250317	152900	33691771	1941	1941	1941	1941	0
226	20250317	152800	33691771	1941	1941	1941	1941	0
227	20250317	152700	33691771	1941	1941	1941	1941	0
228	20250317	152600	33691771	1941	1941	1941	1941	0
229	20250317	152500	33691771	1941	1941	1941	1941	0
230	20250317	152400	33691771	1941	1941	1941	1941	0
231	20250317	152300	33691771	1941	1941	1941	1941	0
232	20250317	152200	33691771	1941	1941	1941	1941	0
233	20250317	152100	33691771	1941	1941	1941	1941	0
234	20250317	152000	33691771	1941	1941	1941	1941	0
235	20250317	151900	33691771	1941	1941	1941	1941	0
236	20250317	151800	33691771	1941	1941	1941	1941	0
237	20250317	151700	33691771	1941	1941	1941	1941	25
238	20250317	151600	33643246	1944	1944	1944	1944	0
239	20250317	151500	33643246	1944	1944	1944	1944	0
240	20250317	151400	33643246	1944	1944	1944	1944	0
241	20250317	151300	33643246	1944	1944	1944	1944	0
242	20250317	151200	33643246	1944	1944	1944	1944	0
243	20250317	151100	33643246	1944	1944	1944	1944	0
244	20250317	151000	33643246	1944	1944	1944	1944	0
245	20250317	150900	33643246	1944	1944	1944	1944	0
246	20250317	150800	33643246	1944	1944	1944	1944	0
247	20250317	150700	33643246	1944	1944	1944	1944	0
248	20250317	150600	33643246	1944	1944	1944	1944	0
249	20250317	150500	33643246	1944	1944	1944	1944	10
250	20250317	150400	33623806	1944	1944	1944	1944	0
251	20250317	150300	33623806	1944	1944	1944	1944	105
252	20250317	150200	33419686	1941	1941	1941	1941	0
253	20250317	150100	33419686	1941	1941	1941	1941	0
254	20250317	150000	33419686	1941	1941	1941	1941	2
255	20250317	145900	33415804	1944	1944	1944	1944	0
256	20250317	145800	33415804	1944	1944	1944	1944	0
257	20250317	145700	33415804	1944	1944	1944	1944	0
258	20250317	145600	33415804	1944	1944	1944	1944	0
259	20250317	145500	33415804	1944	1944	1944	1944	0
260	20250317	145400	33415804	1944	1944	1944	1944	0
261	20250317	145300	33415804	1944	1944	1944	1944	1
262	20250317	145200	33413860	1941	1941	1941	1941	0
263	20250317	145100	33413860	1941	1941	1941	1941	0
264	20250317	145000	33413860	1941	1941	1941	1941	0
265	20250317	144900	33413860	1941	1941	1941	1941	23
266	20250317	144800	33369217	1944	1944	1944	1944	0
267	20250317	144700	33369217	1944	1944	1944	1944	0
268	20250317	144600	33369217	1944	1947	1947	1944	50
269	20250317	144500	33272014	1941	1941	1941	1941	235
270	20250317	144400	32815879	1941	1941	1941	1941	0
271	20250317	144300	32815879	1941	1941	1941	1941	0
272	20250317	144200	32815879	1941	1941	1941	1941	0
273	20250317	144100	32815879	1941	1939	1941	1939	1764
274	20250317	144000	29392562	1940	1940	1940	1940	0
275	20250317	143900	29392562	1940	1940	1940	1940	0
276	20250317	143800	29392562	1940	1940	1940	1940	0
277	20250317	143700	29392562	1940	1940	1940	1940	0
278	20250317	143600	29392562	1940	1940	1940	1940	0
279	20250317	143500	29392562	1940	1940	1940	1940	0
280	20250317	143400	29392562	1940	1940	1940	1940	0
281	20250317	143300	29392562	1940	1940	1940	1940	0
282	20250317	143200	29392562	1940	1940	1940	1940	0
283	20250317	143100	29392562	1940	1940	1940	1940	0
284	20250317	143000	29392562	1940	1940	1940	1940	0
285	20250317	142900	29392562	1940	1940	1940	1940	0
286	20250317	142800	29392562	1940	1940	1940	1940	0
287	20250317	142700	29392562	1940	1940	1940	1940	0
288	20250317	142600	29392562	1940	1940	1940	1940	0
289	20250317	142500	29392562	1940	1940	1940	1940	0
290	20250317	142400	29392562	1940	1940	1940	1940	0
291	20250317	142300	29392562	1940	1940	1940	1940	0
292	20250317	142200	29392562	1940	1940	1940	1940	0
293	20250317	142100	29392562	1940	1940	1940	1940	0
294	20250317	142000	29392562	1940	1940	1940	1940	0
295	20250317	141900	29392562	1940	1940	1940	1940	0
296	20250317	141800	29392562	1940	1940	1940	1940	0
297	20250317	141700	29392562	1940	1940	1940	1940	0
298	20250317	141600	29392562	1940	1940	1940	1940	0
299	20250317	141500	29392562	1940	1940	1940	1940	0
300	20250317	141400	29392562	1940	1940	1940	1940	0
301	20250317	141300	29392562	1940	1940	1940	1940	0
302	20250317	141200	29392562	1940	1940	1940	1940	0
303	20250317	141100	29392562	1940	1940	1940	1940	0
304	20250317	141000	29392562	1940	1940	1940	1940	0
305	20250317	140900	29392562	1940	1940	1940	1940	0
306	20250317	140800	29392562	1940	1940	1940	1940	0
307	20250317	140700	29392562	1940	1940	1940	1940	0
308	20250317	140600	29392562	1940	1940	1940	1940	0
309	20250317	140500	29392562	1940	1940	1940	1940	0
310	20250317	140400	29392562	1940	1940	1940	1940	0
311	20250317	140300	29392562	1940	1940	1940	1940	0
312	20250317	140200	29392562	1940	1940	1940	1940	0
313	20250317	140100	29392562	1940	1940	1940	1940	0
314	20250317	140000	29392562	1940	1940	1940	1940	0
315	20250317	135900	29392562	1940	1940	1940	1940	0
316	20250317	135800	29392562	1940	1940	1940	1940	0
317	20250317	135700	29392562	1940	1940	1940	1940	0
318	20250317	135600	29392562	1940	1940	1940	1940	0
319	20250317	135500	29392562	1940	1940	1940	1940	0
320	20250317	135400	29392562	1940	1940	1940	1940	0
321	20250317	135300	29392562	1940	1940	1940	1940	0
322	20250317	135200	29392562	1940	1940	1940	1940	20
323	20250317	135100	29353762	1940	1940	1940	1940	0
324	20250317	135000	29353762	1940	1940	1940	1940	0
325	20250317	134900	29353762	1940	1940	1940	1940	0
326	20250317	134800	29353762	1940	1940	1940	1940	0
327	20250317	134700	29353762	1940	1940	1940	1940	0
328	20250317	134600	29353762	1940	1940	1940	1940	0
329	20250317	134500	29353762	1940	1940	1940	1940	1
330	20250317	134400	29351822	1942	1942	1942	1942	0
331	20250317	134300	29351822	1942	1942	1942	1942	0
332	20250317	134200	29351822	1942	1942	1942	1942	0
333	20250317	134100	29351822	1942	1942	1942	1942	0
334	20250317	134000	29351822	1942	1942	1942	1942	0
335	20250317	133900	29351822	1942	1942	1942	1942	0
336	20250317	133800	29351822	1942	1942	1942	1942	0
337	20250317	133700	29351822	1942	1942	1942	1942	0
338	20250317	133600	29351822	1942	1942	1942	1942	0
339	20250317	133500	29351822	1942	1942	1942	1942	0
340	20250317	133400	29351822	1942	1942	1942	1942	0
341	20250317	133300	29351822	1942	1942	1942	1942	1
342	20250317	133200	29349880	1943	1943	1943	1943	0
343	20250317	133100	29349880	1943	1943	1943	1943	0
344	20250317	133000	29349880	1943	1943	1943	1943	0
345	20250317	132900	29349880	1943	1943	1943	1943	0
346	20250317	132800	29349880	1943	1943	1943	1943	0
347	20250317	132700	29349880	1943	1943	1943	1943	0
348	20250317	132600	29349880	1943	1943	1943	1943	0
349	20250317	132500	29349880	1943	1943	1943	1943	0
350	20250317	132400	29349880	1943	1943	1943	1943	0
351	20250317	132300	29349880	1943	1943	1943	1943	0
352	20250317	132200	29349880	1943	1943	1943	1943	0
353	20250317	132100	29349880	1943	1943	1943	1943	0
354	20250317	132000	29349880	1943	1943	1943	1943	0
355	20250317	131900	29349880	1943	1943	1943	1943	0
356	20250317	131800	29349880	1943	1943	1943	1943	0
357	20250317	131700	29349880	1943	1943	1943	1943	20
358	20250317	131600	29311020	1933	1933	1933	1933	0
359	20250317	131500	29311020	1933	1933	1933	1933	0
360	20250317	131400	29311020	1933	1933	1933	1933	0
361	20250317	131300	29311020	1933	1933	1933	1933	257
362	20250317	131200	28814239	1933	1933	1933	1933	2000
363	20250317	131100	24948239	1933	1933	1933	1933	0
364	20250317	131000	24948239	1933	1933	1933	1933	436
365	20250317	130900	24105451	1935	1935	1935	1935	64
366	20250317	130800	23981611	1945	1945	1945	1945	0
367	20250317	130700	23981611	1945	1945	1945	1945	0
368	20250317	130600	23981611	1945	1945	1945	1945	0
369	20250317	130500	23981611	1945	1945	1945	1945	0
370	20250317	130400	23981611	1945	1945	1945	1945	0
371	20250317	130300	23981611	1945	1945	1945	1945	0
372	20250317	130200	23981611	1945	1945	1945	1945	0
373	20250317	130100	23981611	1945	1945	1945	1945	0
374	20250317	130000	23981611	1945	1945	1945	1945	0
375	20250317	125900	23981611	1945	1945	1945	1945	100
376	20250317	125800	23787111	1945	1945	1945	1945	0
377	20250317	125700	23787111	1945	1945	1945	1945	274
378	20250317	125600	23254181	1945	1945	1945	1945	0
379	20250317	125500	23254181	1945	1945	1945	1945	0
380	20250317	125400	23254181	1945	1943	1945	1943	573
381	20250317	125300	22139720	1945	1945	1945	1945	0
382	20250317	125200	22139720	1945	1945	1945	1945	0
383	20250317	125100	22139720	1945	1945	1945	1945	0
384	20250317	125000	22139720	1945	1945	1945	1945	0
385	20250317	124900	22139720	1945	1945	1945	1945	0
386	20250317	124800	22139720	1945	1945	1945	1945	0
387	20250317	124700	22139720	1945	1945	1945	1945	0
388	20250317	124600	22139720	1945	1945	1945	1945	0
389	20250317	124500	22139720	1945	1945	1945	1945	1
390	20250317	124400	22137775	1931	1931	1931	1931	0
391	20250317	124300	22137775	1931	1931	1931	1931	0
392	20250317	124200	22137775	1931	1932	1932	1931	28
393	20250317	124100	22083704	1931	1931	1931	1931	0
394	20250317	124000	22083704	1931	1931	1931	1931	0
395	20250317	123900	22083704	1931	1932	1932	1931	41
396	20250317	123800	22004522	1931	1931	1931	1931	0
397	20250317	123700	22004522	1931	1931	1931	1931	0
398	20250317	123600	22004522	1931	1931	1931	1931	0
399	20250317	123500	22004522	1931	1931	1931	1931	177
400	20250317	123400	21662735	1938	1938	1938	1938	0
401	20250317	123300	21662735	1938	1938	1938	1938	0
402	20250317	123200	21662735	1938	1938	1938	1938	0
403	20250317	123100	21662735	1938	1938	1938	1938	0
404	20250317	123000	21662735	1938	1938	1938	1938	159
405	20250317	122900	21354593	1942	1942	1942	1942	0
406	20250317	122800	21354593	1942	1942	1942	1942	164
407	20250317	122700	21036105	1942	1942	1942	1942	0
408	20250317	122600	21036105	1942	1942	1942	1942	0
409	20250317	122500	21036105	1942	1942	1942	1942	0
410	20250317	122400	21036105	1942	1942	1942	1942	0
411	20250317	122300	21036105	1942	1942	1942	1942	0
412	20250317	122200	21036105	1942	1942	1942	1942	0
413	20250317	122100	21036105	1942	1942	1942	1942	7
414	20250317	122000	21022511	1942	1942	1942	1942	23
415	20250317	121900	20977845	1942	1942	1942	1942	0
416	20250317	121800	20977845	1942	1942	1942	1942	156
417	20250317	121700	20674893	1947	1947	1947	1947	0
418	20250317	121600	20674893	1947	1947	1947	1947	0
419	20250317	121500	20674893	1947	1947	1947	1947	0
420	20250317	121400	20674893	1947	1947	1947	1947	0
421	20250317	121300	20674893	1947	1947	1947	1947	0
422	20250317	121200	20674893	1947	1947	1947	1947	0
423	20250317	121100	20674893	1947	1947	1947	1947	0
424	20250317	121000	20674893	1947	1947	1947	1947	6
425	20250317	120900	20663211	1938	1938	1938	1938	0
426	20250317	120800	20663211	1938	1938	1938	1938	0
427	20250317	120700	20663211	1938	1938	1938	1938	307
428	20250317	120600	20068245	1930	1930	1930	1930	0
429	20250317	120500	20068245	1930	1930	1930	1930	0
430	20250317	120400	20068245	1930	1930	1930	1930	0
431	20250317	120300	20068245	1930	1930	1930	1930	11
432	20250317	120200	20047015	1930	1930	1930	1930	0
433	20250317	120100	20047015	1930	1930	1930	1930	0
434	20250317	120000	20047015	1930	1931	1931	1930	1000
435	20250317	115900	18117014	1938	1938	1938	1938	0
436	20250317	115800	18117014	1938	1938	1938	1938	0
437	20250317	115700	18117014	1938	1931	1938	1930	601
438	20250317	115600	16957030	1931	1931	1931	1931	100
439	20250317	115500	16763930	1931	1931	1931	1931	0
440	20250317	115400	16763930	1931	1931	1931	1931	0
441	20250317	115300	16763930	1931	1932	1932	1931	107
442	20250317	115200	16557312	1933	1933	1933	1933	35
443	20250317	115100	16489657	1935	1935	1935	1935	0
444	20250317	115000	16489657	1935	1935	1935	1935	0
445	20250317	114900	16489657	1935	1935	1935	1935	0
446	20250317	114800	16489657	1935	1935	1935	1935	0
447	20250317	114700	16489657	1935	1935	1935	1935	0
448	20250317	114600	16489657	1935	1935	1935	1935	0
449	20250317	114500	16489657	1935	1935	1935	1935	14
450	20250317	114400	16462567	1938	1938	1938	1938	0
451	20250317	114300	16462567	1938	1938	1938	1938	0
452	20250317	114200	16462567	1938	1938	1938	1938	0
453	20250317	114100	16462567	1938	1938	1938	1938	0
454	20250317	114000	16462567	1938	1938	1938	1938	0
455	20250317	113900	16462567	1938	1938	1938	1938	0
456	20250317	113800	16462567	1938	1938	1938	1938	0
457	20250317	113700	16462567	1938	1938	1938	1938	0
458	20250317	113600	16462567	1938	1938	1938	1938	0
459	20250317	113500	16462567	1938	1938	1938	1938	0
460	20250317	113400	16462567	1938	1938	1938	1938	0
461	20250317	113300	16462567	1938	1938	1938	1938	0
462	20250317	113200	16462567	1938	1938	1938	1938	0
463	20250317	113100	16462567	1938	1938	1938	1938	0
464	20250317	113000	16462567	1938	1938	1938	1938	0
465	20250317	112900	16462567	1938	1938	1938	1938	0
466	20250317	112800	16462567	1938	1938	1938	1938	0
467	20250317	112700	16462567	1938	1938	1938	1938	0
468	20250317	112600	16462567	1938	1938	1938	1938	6
469	20250317	112500	16450939	1939	1939	1939	1939	0
470	20250317	112400	16450939	1939	1939	1939	1939	0
471	20250317	112300	16450939	1939	1939	1939	1938	219
472	20250317	112200	16026309	1939	1939	1939	1939	0
473	20250317	112100	16026309	1939	1939	1939	1939	1
474	20250317	112000	16024370	1957	1957	1957	1957	0
475	20250317	111900	16024370	1957	1957	1957	1957	0
476	20250317	111800	16024370	1957	1957	1957	1957	0
477	20250317	111700	16024370	1957	1957	1957	1957	0
478	20250317	111600	16024370	1957	1957	1957	1957	0
479	20250317	111500	16024370	1957	1957	1957	1957	0
480	20250317	111400	16024370	1957	1957	1957	1957	0
481	20250317	111300	16024370	1957	1957	1957	1957	0
482	20250317	111200	16024370	1957	1957	1957	1957	0
483	20250317	111100	16024370	1957	1957	1957	1957	0
484	20250317	111000	16024370	1957	1957	1957	1957	0
485	20250317	110900	16024370	1957	1957	1957	1957	0
486	20250317	110800	16024370	1957	1957	1957	1957	0
487	20250317	110700	16024370	1957	1957	1957	1957	0
488	20250317	110600	16024370	1957	1957	1957	1957	0
489	20250317	110500	16024370	1957	1957	1957	1957	0
490	20250317	110400	16024370	1957	1957	1957	1957	0
491	20250317	110300	16024370	1957	1957	1957	1957	0
492	20250317	110200	16024370	1957	1957	1957	1957	0
493	20250317	110100	16024370	1957	1957	1957	1957	0
494	20250317	110000	16024370	1957	1957	1957	1957	10
495	20250317	105900	16004800	1959	1959	1959	1959	0
496	20250317	105800	16004800	1959	1941	1959	1941	1000
497	20250317	105700	14058482	1941	1941	1941	1941	0
498	20250317	105600	14058482	1941	1941	1941	1941	0
499	20250317	105500	14058482	1941	1941	1941	1941	22
500	20250317	105400	14015780	1941	1941	1941	1941	0
501	20250317	105300	14015780	1941	1941	1942	1941	1515
502	20250317	105200	11075028	1941	1941	1941	1941	0
503	20250317	105100	11075028	1941	1941	1941	1941	0
504	20250317	105000	11075028	1941	1941	1941	1941	0
505	20250317	104900	11075028	1941	1941	1941	1941	0
506	20250317	104800	11075028	1941	1941	1941	1941	0
507	20250317	104700	11075028	1941	1941	1941	1941	2
508	20250317	104600	11071146	1941	1941	1941	1941	5
509	20250317	104500	11061441	1941	1941	1941	1941	0
510	20250317	104400	11061441	1941	1941	1941	1941	0
511	20250317	104300	11061441	1941	1939	1941	1939	288
512	20250317	104200	10502679	1941	1941	1941	1941	0
513	20250317	104100	10502679	1941	1941	1941	1941	0
514	20250317	104000	10502679	1941	1941	1941	1941	0
515	20250317	103900	10502679	1941	1941	1941	1941	0
516	20250317	103800	10502679	1941	1941	1941	1941	0
517	20250317	103700	10502679	1941	1941	1941	1941	0
518	20250317	103600	10502679	1941	1941	1941	1941	0
519	20250317	103500	10502679	1941	1941	1941	1941	0
520	20250317	103400	10502679	1941	1941	1941	1941	0
521	20250317	103300	10502679	1941	1941	1941	1941	0
522	20250317	103200	10502679	1941	1941	1941	1941	0
523	20250317	103100	10502679	1941	1941	1941	1941	0
524	20250317	103000	10502679	1941	1941	1941	1941	0
525	20250317	102900	10502679	1941	1941	1941	1941	0
526	20250317	102800	10502679	1941	1941	1941	1941	0
527	20250317	102700	10502679	1941	1941	1941	1941	0
528	20250317	102600	10502679	1941	1941	1941	1941	10
529	20250317	102500	10483269	1942	1942	1942	1942	0
530	20250317	102400	10483269	1942	1942	1942	1942	0
531	20250317	102300	10483269	1942	1942	1942	1942	0
532	20250317	102200	10483269	1942	1942	1942	1942	0
533	20250317	102100	10483269	1942	1942	1942	1942	0
534	20250317	102000	10483269	1942	1942	1942	1942	0
535	20250317	101900	10483269	1942	1942	1942	1942	0
536	20250317	101800	10483269	1942	1942	1942	1942	0
537	20250317	101700	10483269	1942	1942	1942	1942	0
538	20250317	101600	10483269	1942	1942	1942	1942	0
539	20250317	101500	10483269	1942	1941	1942	1941	514
540	20250317	101400	9485324	1942	1942	1942	1942	0
541	20250317	101300	9485324	1942	1942	1942	1942	0
542	20250317	101200	9485324	1942	1942	1942	1942	0
543	20250317	101100	9485324	1942	1932	1942	1930	1688
544	20250317	101000	6226218	1938	1938	1938	1938	60
545	20250317	100900	6109938	1938	1938	1938	1938	0
546	20250317	100800	6109938	1938	1938	1938	1938	5
547	20250317	100700	6100248	1939	1939	1939	1939	0
548	20250317	100600	6100248	1939	1939	1939	1939	0
549	20250317	100500	6100248	1939	1939	1939	1939	1
550	20250317	100400	6098309	1928	1928	1928	1928	0
551	20250317	100300	6098309	1928	1928	1928	1928	0
552	20250317	100200	6098309	1928	1928	1928	1928	0
553	20250317	100100	6098309	1928	1928	1928	1928	0
554	20250317	100000	6098309	1928	1928	1928	1928	0
555	20250317	095900	6098309	1928	1928	1928	1928	1
556	20250317	095800	6096381	1942	1942	1942	1942	0
557	20250317	095700	6096381	1942	1942	1942	1942	0
558	20250317	095600	6096381	1942	1942	1942	1942	0
559	20250317	095500	6096381	1942	1933	1942	1933	212
560	20250317	095400	5686078	1933	1933	1933	1933	0
561	20250317	095300	5686078	1933	1933	1933	1933	0
562	20250317	095200	5686078	1933	1933	1933	1933	49
563	20250317	095100	5591361	1933	1933	1933	1933	2
564	20250317	095000	5587495	1933	1921	1933	1920	345
565	20250317	094900	4924465	1933	1933	1933	1933	0
566	20250317	094800	4924465	1933	1933	1933	1921	223
567	20250317	094700	4494294	1933	1933	1933	1933	0
568	20250317	094600	4494294	1933	1933	1933	1933	0
569	20250317	094500	4494294	1933	1928	1933	1928	373
570	20250317	094400	3774787	1928	1928	1928	1928	0
571	20250317	094300	3774787	1928	1928	1928	1928	0
572	20250317	094200	3774787	1928	1928	1928	1928	0
573	20250317	094100	3774787	1928	1928	1928	1928	0
574	20250317	094000	3774787	1928	1928	1928	1928	0
575	20250317	093900	3774787	1928	1922	1928	1922	13
576	20250317	093800	3749732	1920	1920	1920	1920	0
577	20250317	093700	3749732	1920	1920	1920	1920	0
578	20250317	093600	3749732	1920	1920	1920	1920	0
579	20250317	093500	3749732	1920	1920	1920	1920	300
580	20250317	093400	3173732	1920	1920	1920	1920	0
581	20250317	093300	3173732	1920	1920	1920	1920	0
582	20250317	093200	3173732	1920	1920	1920	1920	0
583	20250317	093100	3173732	1920	1920	1920	1920	0
584	20250317	093000	3173732	1920	1920	1920	1920	0
585	20250317	092900	3173732	1920	1920	1920	1920	0
586	20250317	092800	3173732	1920	1920	1920	1920	0
587	20250317	092700	3173732	1920	1920	1920	1920	0
588	20250317	092600	3173732	1920	1920	1920	1920	0
589	20250317	092500	3173732	1920	1919	1920	1919	80
590	20250317	092400	3020133	1916	1916	1916	1916	0
591	20250317	092300	3020133	1916	1916	1916	1916	0
592	20250317	092200	3020133	1916	1916	1916	1916	0
593	20250317	092100	3020133	1916	1916	1916	1916	0
594	20250317	092000	3020133	1916	1916	1916	1916	1
595	20250317	091900	3018217	1913	1913	1913	1913	0
596	20250317	091800	3018217	1913	1913	1913	1913	1
597	20250317	091700	3016304	1895	1895	1895	1895	0
598	20250317	091600	3016304	1895	1920	1920	1895	730
599	20250317	091500	1630899	1933	1933	1933	1933	100
600	20250317	091400	1437599	1933	1933	1933	1933	0
601	20250317	091300	1437599	1933	1933	1933	1933	0
602	20250317	091200	1437599	1933	1923	1933	1923	2
603	20250317	091100	1433743	1923	1926	1926	1923	2
604	20250317	091000	1429894	1933	1934	1934	1933	270
605	20250317	090900	907884	1935	1944	1944	1933	173
606	20250317	090800	573064	1940	1933	1940	1933	166
607	20250317	090700	251703	1931	1925	1931	1925	22
608	20250317	090600	209233	1922	1920	1922	1920	4
609	20250317	090500	201551	1919	1919	1919	1919	1
610	20250317	090400	199632	1910	1910	1910	1910	0
611	20250317	090300	199632	1910	1910	1910	1910	0
612	20250317	090200	199632	1910	1910	1910	1910	0
613	20250317	090100	199632	1910	1910	1910	1910	0
614	20250317	090000	199632	1910	1901	1910	1901	105