KissMeData/032280/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	191400	119627537	1879	1879	1879	1879	174
3	20250328	191300	119627537	1879	1879	1879	1879	0
4	20250328	191200	119627537	1879	1879	1879	1879	0
5	20250328	191100	119627537	1879	1879	1879	1879	0
6	20250328	191000	119627537	1879	1879	1879	1879	0
7	20250328	190900	119627537	1879	1879	1879	1879	0
8	20250328	190800	119627537	1879	1879	1879	1879	0
9	20250328	190700	119627537	1879	1879	1879	1879	0
10	20250328	190600	119627537	1879	1879	1879	1879	0
11	20250328	190500	119627537	1879	1879	1879	1879	0
12	20250328	190400	119627537	1879	1879	1879	1879	0
13	20250328	190300	119627537	1879	1879	1879	1879	0
14	20250328	190200	119627537	1879	1879	1879	1879	0
15	20250328	190100	119627537	1879	1879	1879	1879	0
16	20250328	190000	119627537	1879	1879	1879	1879	0
17	20250328	185900	119627537	1879	1879	1879	1879	0
18	20250328	185800	119627537	1879	1879	1879	1879	0
19	20250328	185700	119627537	1879	1879	1879	1879	0
20	20250328	185600	119627537	1879	1879	1879	1879	0
21	20250328	185500	119627537	1879	1879	1879	1879	0
22	20250328	185400	119627537	1879	1879	1879	1879	0
23	20250328	185300	119627537	1879	1879	1879	1879	0
24	20250328	185200	119627537	1879	1879	1879	1879	0
25	20250328	185100	119627537	1879	1879	1879	1879	0
26	20250328	185000	119627537	1879	1879	1879	1879	0
27	20250328	184900	119627537	1879	1879	1879	1879	0
28	20250328	184800	119627537	1879	1879	1879	1879	0
29	20250328	184700	119627537	1879	1879	1879	1879	0
30	20250328	184600	119627537	1879	1879	1879	1879	0
31	20250328	184500	119627537	1879	1879	1879	1879	0
32	20250328	184400	119627537	1879	1879	1879	1879	174
33	20250328	184300	119627537	1879	1879	1879	1879	0
34	20250328	184200	119627537	1879	1879	1879	1879	0
35	20250328	184100	119627537	1879	1879	1879	1879	0
36	20250328	184000	119627537	1879	1879	1879	1879	0
37	20250328	183900	119627537	1879	1879	1879	1879	0
38	20250328	183800	119627537	1879	1879	1879	1879	0
39	20250328	183700	119627537	1879	1879	1879	1879	0
40	20250328	183600	119627537	1879	1879	1879	1879	0
41	20250328	183500	119627537	1879	1879	1879	1879	0
42	20250328	183400	119627537	1879	1879	1879	1879	0
43	20250328	183300	119627537	1879	1879	1879	1879	0
44	20250328	183200	119627537	1879	1879	1879	1879	0
45	20250328	183100	119627537	1879	1879	1879	1879	0
46	20250328	183000	119627537	1879	1879	1879	1879	0
47	20250328	182900	119627537	1879	1879	1879	1879	0
48	20250328	182800	119627537	1879	1879	1879	1879	0
49	20250328	182700	119627537	1879	1879	1879	1879	0
50	20250328	182600	119627537	1879	1879	1879	1879	0
51	20250328	182500	119627537	1879	1879	1879	1879	0
52	20250328	182400	119627537	1879	1879	1879	1879	0
53	20250328	182300	119627537	1879	1879	1879	1879	0
54	20250328	182200	119627537	1879	1879	1879	1879	0
55	20250328	182100	119627537	1879	1879	1879	1879	0
56	20250328	182000	119627537	1879	1879	1879	1879	0
57	20250328	181900	119627537	1879	1879	1879	1879	0
58	20250328	181800	119627537	1879	1879	1879	1879	0
59	20250328	181700	119627537	1879	1879	1879	1879	0
60	20250328	181600	119627537	1879	1879	1879	1879	0
61	20250328	181500	119627537	1879	1879	1879	1879	0
62	20250328	181400	119627537	1879	1879	1879	1879	174
63	20250328	181300	119627537	1879	1879	1879	1879	0
64	20250328	181200	119627537	1879	1879	1879	1879	0
65	20250328	181100	119627537	1879	1879	1879	1879	0
66	20250328	181000	119627537	1879	1879	1879	1879	0
67	20250328	180900	119627537	1879	1879	1879	1879	0
68	20250328	180800	119627537	1879	1879	1879	1879	0
69	20250328	180700	119627537	1879	1879	1879	1879	0
70	20250328	180600	119627537	1879	1879	1879	1879	0
71	20250328	180500	119627537	1879	1879	1879	1879	0
72	20250328	180400	119627537	1879	1879	1879	1879	0
73	20250328	180300	119627537	1879	1879	1879	1879	0
74	20250328	180200	119627537	1879	1879	1879	1879	0
75	20250328	180100	119627537	1879	1879	1879	1879	0
76	20250328	180000	119627537	1879	1879	1879	1879	0
77	20250328	175900	119627537	1879	1879	1879	1879	0
78	20250328	175800	119627537	1879	1879	1879	1879	0
79	20250328	175700	119627537	1879	1879	1879	1879	0
80	20250328	175600	119627537	1879	1879	1879	1879	0
81	20250328	175500	119627537	1879	1879	1879	1879	0
82	20250328	175400	119627537	1879	1879	1879	1879	0
83	20250328	175300	119627537	1879	1879	1879	1879	0
84	20250328	175200	119627537	1879	1879	1879	1879	0
85	20250328	175100	119627537	1879	1879	1879	1879	0
86	20250328	175000	119627537	1879	1879	1879	1879	0
87	20250328	174900	119627537	1879	1879	1879	1879	0
88	20250328	174800	119627537	1879	1879	1879	1879	0
89	20250328	174700	119627537	1879	1879	1879	1879	0
90	20250328	174600	119627537	1879	1879	1879	1879	0
91	20250328	174500	119627537	1879	1879	1879	1879	0
92	20250328	174400	119627537	1879	1879	1879	1879	174
93	20250328	174300	119627537	1879	1879	1879	1879	0
94	20250328	174200	119627537	1879	1879	1879	1879	0
95	20250328	174100	119627537	1879	1879	1879	1879	0
96	20250328	174000	119627537	1879	1879	1879	1879	0
97	20250328	173900	119627537	1879	1879	1879	1879	0
98	20250328	173800	119627537	1879	1879	1879	1879	0
99	20250328	173700	119627537	1879	1879	1879	1879	0
100	20250328	173600	119627537	1879	1879	1879	1879	0
101	20250328	173500	119627537	1879	1879	1879	1879	0
102	20250328	173400	119627537	1879	1879	1879	1879	0
103	20250328	173300	119627537	1879	1879	1879	1879	0
104	20250328	173200	119627537	1879	1879	1879	1879	0
105	20250328	173100	119627537	1879	1879	1879	1879	0
106	20250328	173000	119627537	1879	1879	1879	1879	0
107	20250328	172900	119627537	1879	1879	1879	1879	0
108	20250328	172800	119627537	1879	1879	1879	1879	0
109	20250328	172700	119627537	1879	1879	1879	1879	0
110	20250328	172600	119627537	1879	1879	1879	1879	0
111	20250328	172500	119627537	1879	1879	1879	1879	0
112	20250328	172400	119627537	1879	1879	1879	1879	0
113	20250328	172300	119627537	1879	1879	1879	1879	0
114	20250328	172200	119627537	1879	1879	1879	1879	0
115	20250328	172100	119627537	1879	1879	1879	1879	0
116	20250328	172000	119627537	1879	1879	1879	1879	0
117	20250328	171900	119627537	1879	1879	1879	1879	0
118	20250328	171800	119627537	1879	1879	1879	1879	0
119	20250328	171700	119627537	1879	1879	1879	1879	0
120	20250328	171600	119627537	1879	1879	1879	1879	0
121	20250328	171500	119627537	1879	1879	1879	1879	0
122	20250328	171400	119627537	1879	1879	1879	1879	174
123	20250328	171300	119627537	1879	1879	1879	1879	0
124	20250328	171200	119627537	1879	1879	1879	1879	0
125	20250328	171100	119627537	1879	1879	1879	1879	0
126	20250328	171000	119627537	1879	1879	1879	1879	0
127	20250328	170900	119627537	1879	1879	1879	1879	0
128	20250328	170800	119627537	1879	1879	1879	1879	0
129	20250328	170700	119627537	1879	1879	1879	1879	0
130	20250328	170600	119627537	1879	1879	1879	1879	0
131	20250328	170500	119627537	1879	1879	1879	1879	0
132	20250328	170400	119627537	1879	1879	1879	1879	0
133	20250328	170300	119627537	1879	1879	1879	1879	0
134	20250328	170200	119627537	1879	1879	1879	1879	0
135	20250328	170100	119627537	1879	1879	1879	1879	0
136	20250328	170000	119627537	1879	1879	1879	1879	0
137	20250328	165900	119627537	1879	1879	1879	1879	0
138	20250328	165800	119627537	1879	1879	1879	1879	0
139	20250328	165700	119627537	1879	1879	1879	1879	0
140	20250328	165600	119627537	1879	1879	1879	1879	0
141	20250328	165500	119627537	1879	1879	1879	1879	0
142	20250328	165400	119627537	1879	1879	1879	1879	0
143	20250328	165300	119627537	1879	1879	1879	1879	0
144	20250328	165200	119627537	1879	1879	1879	1879	0
145	20250328	165100	119627537	1879	1879	1879	1879	0
146	20250328	165000	119627537	1879	1879	1879	1879	0
147	20250328	164900	119627537	1879	1879	1879	1879	0
148	20250328	164800	119627537	1879	1879	1879	1879	0
149	20250328	164700	119627537	1879	1879	1879	1879	0
150	20250328	164600	119627537	1879	1879	1879	1879	0
151	20250328	164500	119627537	1879	1879	1879	1879	0
152	20250328	164400	119627537	1879	1879	1879	1879	174
153	20250328	164300	119627537	1879	1879	1879	1879	0
154	20250328	164200	119627537	1879	1879	1879	1879	0
155	20250328	164100	119627537	1879	1879	1879	1879	0
156	20250328	164000	119627537	1879	1879	1879	1879	0
157	20250328	163900	119627537	1879	1879	1879	1879	0
158	20250328	163800	119627537	1879	1879	1879	1879	0
159	20250328	163700	119627537	1879	1879	1879	1879	0
160	20250328	163600	119627537	1879	1879	1879	1879	0
161	20250328	163500	119627537	1879	1879	1879	1879	0
162	20250328	163400	119627537	1879	1879	1879	1879	0
163	20250328	163300	119627537	1879	1879	1879	1879	0
164	20250328	163200	119627537	1879	1879	1879	1879	0
165	20250328	163100	119627537	1879	1879	1879	1879	0
166	20250328	163000	119627537	1879	1879	1879	1879	0
167	20250328	162900	119627537	1879	1879	1879	1879	0
168	20250328	162800	119627537	1879	1879	1879	1879	0
169	20250328	162700	119627537	1879	1879	1879	1879	0
170	20250328	162600	119627537	1879	1879	1879	1879	0
171	20250328	162500	119627537	1879	1879	1879	1879	0
172	20250328	162400	119627537	1879	1879	1879	1879	0
173	20250328	162300	119627537	1879	1879	1879	1879	0
174	20250328	162200	119627537	1879	1879	1879	1879	0
175	20250328	162100	119627537	1879	1879	1879	1879	0
176	20250328	162000	119627537	1879	1879	1879	1879	0
177	20250328	161900	119627537	1879	1879	1879	1879	0
178	20250328	161800	119627537	1879	1879	1879	1879	0
179	20250328	161700	119627537	1879	1879	1879	1879	0
180	20250328	161600	119627537	1879	1879	1879	1879	0
181	20250328	161500	119627537	1879	1879	1879	1879	0
182	20250328	161400	119627537	1879	1879	1879	1879	174
183	20250328	161300	119627537	1879	1879	1879	1879	0
184	20250328	161200	119627537	1879	1879	1879	1879	0
185	20250328	161100	119627537	1879	1879	1879	1879	0
186	20250328	161000	119627537	1879	1879	1879	1879	0
187	20250328	160900	119627537	1879	1879	1879	1879	0
188	20250328	160800	119627537	1879	1879	1879	1879	0
189	20250328	160700	119627537	1879	1879	1879	1879	0
190	20250328	160600	119627537	1879	1879	1879	1879	0
191	20250328	160500	119627537	1879	1879	1879	1879	0
192	20250328	160400	119627537	1879	1879	1879	1879	0
193	20250328	160300	119627537	1879	1879	1879	1879	0
194	20250328	160200	119627537	1879	1879	1879	1879	0
195	20250328	160100	119627537	1879	1879	1879	1879	0
196	20250328	160000	119627537	1879	1879	1879	1879	0
197	20250328	155900	119627537	1879	1879	1879	1879	0
198	20250328	155800	119627537	1879	1879	1879	1879	0
199	20250328	155700	119627537	1879	1879	1879	1879	0
200	20250328	155600	119627537	1879	1879	1879	1879	0
201	20250328	155500	119627537	1879	1879	1879	1879	0
202	20250328	155400	119627537	1879	1879	1879	1879	0
203	20250328	155300	119627537	1879	1879	1879	1879	0
204	20250328	155200	119627537	1879	1879	1879	1879	0
205	20250328	155100	119627537	1879	1879	1879	1879	0
206	20250328	155000	119627537	1879	1879	1879	1879	0
207	20250328	154900	119627537	1879	1879	1879	1879	0
208	20250328	154800	119627537	1879	1879	1879	1879	0
209	20250328	154700	119627537	1879	1879	1879	1879	0
210	20250328	154600	119627537	1879	1879	1879	1879	0
211	20250328	154500	119627537	1879	1879	1879	1879	0
212	20250328	154400	119627537	1879	1879	1879	1879	174
213	20250328	154300	119627537	1879	1879	1879	1879	0
214	20250328	154200	119627537	1879	1879	1879	1879	0
215	20250328	154100	119627537	1879	1879	1879	1879	0
216	20250328	154000	119627537	1879	1879	1879	1879	0
217	20250328	153900	119627537	1879	1879	1879	1879	0
218	20250328	153800	119627537	1879	1879	1879	1879	0
219	20250328	153700	119627537	1879	1879	1879	1879	0
220	20250328	153600	119627537	1879	1879	1879	1879	0
221	20250328	153500	119627537	1879	1879	1879	1879	0
222	20250328	153400	119627537	1879	1879	1879	1879	0
223	20250328	153300	119627537	1879	1879	1879	1879	0
224	20250328	153200	119627537	1879	1879	1879	1879	0
225	20250328	153100	119627537	1879	1879	1879	1879	0
226	20250328	153000	119627537	1879	1879	1879	1879	174
227	20250328	152900	119300591	1879	1879	1879	1879	0
228	20250328	152800	119300591	1879	1879	1879	1879	0
229	20250328	152700	119300591	1879	1879	1879	1879	0
230	20250328	152600	119300591	1879	1879	1879	1879	0
231	20250328	152500	119300591	1879	1879	1879	1879	0
232	20250328	152400	119300591	1879	1879	1879	1879	0
233	20250328	152300	119300591	1879	1879	1879	1879	0
234	20250328	152200	119300591	1879	1879	1879	1879	0
235	20250328	152100	119300591	1879	1879	1879	1879	0
236	20250328	152000	119300591	1879	1879	1879	1879	0
237	20250328	151900	119300591	1879	1880	1880	1873	75
238	20250328	151800	119159942	1880	1880	1880	1880	74
239	20250328	151700	119020822	1880	1880	1880	1880	1
240	20250328	151600	119018942	1867	1878	1881	1867	940
241	20250328	151500	117251659	1878	1877	1878	1877	24
242	20250328	151400	117206607	1878	1878	1878	1878	44
243	20250328	151300	117123975	1879	1879	1879	1879	0
244	20250328	151200	117123975	1879	1879	1879	1879	0
245	20250328	151100	117123975	1879	1879	1879	1879	0
246	20250328	151000	117123975	1879	1879	1879	1879	0
247	20250328	150900	117123975	1879	1879	1879	1879	0
248	20250328	150800	117123975	1879	1879	1879	1879	0
249	20250328	150700	117123975	1879	1879	1879	1879	4
250	20250328	150600	117116459	1866	1866	1866	1866	10
251	20250328	150500	117097799	1880	1880	1880	1880	0
252	20250328	150400	117097799	1880	1880	1880	1880	0
253	20250328	150300	117097799	1880	1880	1880	1880	200
254	20250328	150200	116721799	1881	1881	1881	1881	0
255	20250328	150100	116721799	1881	1881	1881	1881	209
256	20250328	150000	116328670	1881	1881	1881	1881	0
257	20250328	145900	116328670	1881	1870	1881	1870	179
258	20250328	145800	115993929	1881	1870	1881	1870	241
259	20250328	145700	115543248	1881	1881	1881	1881	0
260	20250328	145600	115543248	1881	1881	1881	1881	0
261	20250328	145500	115543248	1881	1881	1881	1881	0
262	20250328	145400	115543248	1881	1881	1881	1881	1
263	20250328	145300	115541367	1865	1865	1865	1865	20
264	20250328	145200	115504067	1881	1881	1881	1881	0
265	20250328	145100	115504067	1881	1881	1881	1881	0
266	20250328	145000	115504067	1881	1881	1881	1881	0
267	20250328	144900	115504067	1881	1881	1881	1881	1
268	20250328	144800	115502186	1880	1870	1880	1870	874
269	20250328	144700	113862706	1864	1865	1865	1864	1500
270	20250328	144600	111066525	1870	1870	1870	1870	0
271	20250328	144500	111066525	1870	1870	1870	1870	0
272	20250328	144400	111066525	1870	1865	1870	1865	25
273	20250328	144300	111019895	1870	1870	1870	1870	0
274	20250328	144200	111019895	1870	1870	1870	1870	1
275	20250328	144100	111018025	1864	1864	1864	1864	0
276	20250328	144000	111018025	1864	1864	1864	1864	2
277	20250328	143900	111014297	1864	1870	1870	1864	23
278	20250328	143800	110971396	1866	1868	1868	1866	17
279	20250328	143700	110939653	1869	1873	1873	1869	2746
280	20250328	143600	105800987	1881	1881	1881	1881	1
281	20250328	143500	105799106	1873	1873	1873	1873	0
282	20250328	143400	105799106	1873	1873	1873	1873	0
283	20250328	143300	105799106	1873	1881	1881	1873	3
284	20250328	143200	105793479	1871	1871	1871	1871	1
285	20250328	143100	105791608	1881	1881	1881	1881	0
286	20250328	143000	105791608	1881	1881	1881	1881	0
287	20250328	142900	105791608	1881	1881	1881	1881	0
288	20250328	142800	105791608	1881	1881	1881	1881	0
289	20250328	142700	105791608	1881	1881	1881	1881	0
290	20250328	142600	105791608	1881	1881	1881	1881	329
291	20250328	142500	105172759	1891	1891	1891	1891	0
292	20250328	142400	105172759	1891	1891	1891	1891	0
293	20250328	142300	105172759	1891	1891	1891	1891	0
294	20250328	142200	105172759	1891	1891	1891	1891	0
295	20250328	142100	105172759	1891	1891	1891	1891	0
296	20250328	142000	105172759	1891	1891	1891	1891	0
297	20250328	141900	105172759	1891	1891	1891	1891	0
298	20250328	141800	105172759	1891	1891	1891	1891	0
299	20250328	141700	105172759	1891	1891	1891	1891	0
300	20250328	141600	105172759	1891	1890	1891	1890	100
301	20250328	141500	104983663	1892	1892	1892	1892	0
302	20250328	141400	104983663	1892	1892	1892	1892	0
303	20250328	141300	104983663	1892	1892	1892	1892	1
304	20250328	141200	104981771	1870	1878	1878	1870	2261
305	20250328	141100	100749077	1895	1895	1895	1895	0
306	20250328	141000	100749077	1895	1895	1895	1895	0
307	20250328	140900	100749077	1895	1895	1895	1895	10
308	20250328	140800	100730127	1894	1895	1895	1890	664
309	20250328	140700	99475158	1894	1894	1894	1894	0
310	20250328	140600	99475158	1894	1894	1894	1894	500
311	20250328	140500	98528158	1894	1892	1894	1892	1515
312	20250328	140400	95661758	1892	1890	1892	1890	1077
313	20250328	140300	93624440	1890	1890	1890	1890	112
314	20250328	140200	93412760	1890	1890	1890	1890	0
315	20250328	140100	93412760	1890	1890	1890	1890	0
316	20250328	140000	93412760	1890	1890	1890	1890	0
317	20250328	135900	93412760	1890	1890	1890	1890	0
318	20250328	135800	93412760	1890	1881	1890	1878	246
319	20250328	135700	92950343	1891	1891	1891	1891	0
320	20250328	135600	92950343	1891	1891	1891	1891	0
321	20250328	135500	92950343	1891	1891	1891	1891	0
322	20250328	135400	92950343	1891	1891	1891	1891	0
323	20250328	135300	92950343	1891	1891	1891	1891	0
324	20250328	135200	92950343	1891	1891	1891	1891	0
325	20250328	135100	92950343	1891	1891	1891	1891	0
326	20250328	135000	92950343	1891	1891	1891	1891	0
327	20250328	134900	92950343	1891	1891	1891	1891	0
328	20250328	134800	92950343	1891	1891	1891	1891	0
329	20250328	134700	92950343	1891	1891	1891	1891	0
330	20250328	134600	92950343	1891	1891	1891	1891	0
331	20250328	134500	92950343	1891	1891	1891	1891	0
332	20250328	134400	92950343	1891	1891	1891	1891	0
333	20250328	134300	92950343	1891	1891	1891	1891	0
334	20250328	134200	92950343	1891	1891	1891	1891	0
335	20250328	134100	92950343	1891	1891	1891	1891	0
336	20250328	134000	92950343	1891	1891	1891	1891	0
337	20250328	133900	92950343	1891	1891	1891	1891	0
338	20250328	133800	92950343	1891	1891	1891	1891	0
339	20250328	133700	92950343	1891	1891	1891	1891	0
340	20250328	133600	92950343	1891	1891	1891	1891	0
341	20250328	133500	92950343	1891	1891	1891	1891	0
342	20250328	133400	92950343	1891	1891	1891	1891	0
343	20250328	133300	92950343	1891	1891	1891	1891	0
344	20250328	133200	92950343	1891	1891	1891	1891	1
345	20250328	133100	92948452	1879	1879	1879	1879	1
346	20250328	133000	92946573	1891	1891	1891	1891	0
347	20250328	132900	92946573	1891	1891	1891	1891	0
348	20250328	132800	92946573	1891	1891	1891	1891	6
349	20250328	132700	92935227	1891	1891	1891	1891	0
350	20250328	132600	92935227	1891	1891	1891	1891	0
351	20250328	132500	92935227	1891	1891	1891	1891	0
352	20250328	132400	92935227	1891	1891	1891	1891	0
353	20250328	132300	92935227	1891	1891	1891	1891	0
354	20250328	132200	92935227	1891	1891	1891	1891	0
355	20250328	132100	92935227	1891	1891	1891	1891	0
356	20250328	132000	92935227	1891	1891	1891	1891	0
357	20250328	131900	92935227	1891	1891	1891	1891	0
358	20250328	131800	92935227	1891	1891	1891	1891	0
359	20250328	131700	92935227	1891	1891	1891	1891	0
360	20250328	131600	92935227	1891	1877	1891	1877	6045
361	20250328	131500	81571145	1874	1876	1877	1874	2975
362	20250328	131400	75989558	1877	1877	1877	1877	0
363	20250328	131300	75989558	1877	1877	1877	1877	0
364	20250328	131200	75989558	1877	1877	1877	1877	0
365	20250328	131100	75989558	1877	1877	1877	1877	0
366	20250328	131000	75989558	1877	1877	1877	1877	0
367	20250328	130900	75989558	1877	1877	1877	1877	0
368	20250328	130800	75989558	1877	1877	1877	1877	0
369	20250328	130700	75989558	1877	1877	1877	1877	0
370	20250328	130600	75989558	1877	1877	1877	1877	0
371	20250328	130500	75989558	1877	1877	1877	1877	0
372	20250328	130400	75989558	1877	1877	1877	1877	0
373	20250328	130300	75989558	1877	1877	1877	1877	0
374	20250328	130200	75989558	1877	1877	1877	1877	0
375	20250328	130100	75989558	1877	1877	1877	1877	0
376	20250328	130000	75989558	1877	1877	1877	1877	0
377	20250328	125900	75989558	1877	1877	1877	1877	0
378	20250328	125800	75989558	1877	1877	1877	1877	0
379	20250328	125700	75989558	1877	1877	1877	1877	0
380	20250328	125600	75989558	1877	1877	1877	1877	0
381	20250328	125500	75989558	1877	1877	1877	1877	0
382	20250328	125400	75989558	1877	1877	1877	1877	0
383	20250328	125300	75989558	1877	1877	1877	1877	0
384	20250328	125200	75989558	1877	1877	1877	1877	0
385	20250328	125100	75989558	1877	1877	1877	1877	0
386	20250328	125000	75989558	1877	1877	1877	1877	0
387	20250328	124900	75989558	1877	1877	1877	1877	90
388	20250328	124800	75820628	1877	1877	1877	1877	0
389	20250328	124700	75820628	1877	1877	1877	1877	0
390	20250328	124600	75820628	1877	1877	1877	1877	0
391	20250328	124500	75820628	1877	1877	1877	1877	0
392	20250328	124400	75820628	1877	1880	1880	1877	152
393	20250328	124300	75535168	1880	1880	1880	1880	0
394	20250328	124200	75535168	1880	1880	1880	1880	0
395	20250328	124100	75535168	1880	1880	1880	1880	372
396	20250328	124000	74835808	1880	1880	1880	1880	0
397	20250328	123900	74835808	1880	1880	1880	1880	0
398	20250328	123800	74835808	1880	1880	1880	1880	0
399	20250328	123700	74835808	1880	1880	1880	1880	0
400	20250328	123600	74835808	1880	1880	1880	1880	0
401	20250328	123500	74835808	1880	1880	1880	1880	0
402	20250328	123400	74835808	1880	1880	1880	1880	0
403	20250328	123300	74835808	1880	1880	1880	1880	0
404	20250328	123200	74835808	1880	1880	1880	1880	0
405	20250328	123100	74835808	1880	1880	1880	1880	0
406	20250328	123000	74835808	1880	1880	1880	1880	0
407	20250328	122900	74835808	1880	1880	1880	1880	0
408	20250328	122800	74835808	1880	1880	1880	1880	0
409	20250328	122700	74835808	1880	1880	1880	1880	0
410	20250328	122600	74835808	1880	1880	1880	1880	0
411	20250328	122500	74835808	1880	1880	1880	1880	0
412	20250328	122400	74835808	1880	1880	1880	1880	0
413	20250328	122300	74835808	1880	1880	1880	1880	0
414	20250328	122200	74835808	1880	1880	1880	1880	0
415	20250328	122100	74835808	1880	1880	1880	1880	0
416	20250328	122000	74835808	1880	1880	1880	1880	0
417	20250328	121900	74835808	1880	1880	1880	1880	0
418	20250328	121800	74835808	1880	1880	1880	1880	0
419	20250328	121700	74835808	1880	1880	1880	1880	0
420	20250328	121600	74835808	1880	1880	1880	1880	0
421	20250328	121500	74835808	1880	1880	1880	1880	0
422	20250328	121400	74835808	1880	1880	1880	1880	0
423	20250328	121300	74835808	1880	1880	1880	1880	0
424	20250328	121200	74835808	1880	1880	1880	1880	0
425	20250328	121100	74835808	1880	1880	1880	1880	0
426	20250328	121000	74835808	1880	1880	1880	1880	500
427	20250328	120900	73895808	1880	1880	1880	1880	0
428	20250328	120800	73895808	1880	1880	1880	1880	1
429	20250328	120700	73893928	1880	1880	1880	1880	0
430	20250328	120600	73893928	1880	1880	1880	1880	0
431	20250328	120500	73893928	1880	1880	1880	1880	0
432	20250328	120400	73893928	1880	1880	1880	1880	0
433	20250328	120300	73893928	1880	1880	1880	1880	0
434	20250328	120200	73893928	1880	1880	1880	1880	0
435	20250328	120100	73893928	1880	1880	1880	1880	0
436	20250328	120000	73893928	1880	1880	1880	1880	0
437	20250328	115900	73893928	1880	1874	1880	1874	439
438	20250328	115800	73071230	1874	1874	1874	1874	10
439	20250328	115700	73052490	1874	1874	1874	1874	10
440	20250328	115600	73033750	1874	1874	1874	1874	0
441	20250328	115500	73033750	1874	1874	1874	1874	0
442	20250328	115400	73033750	1874	1874	1874	1874	0
443	20250328	115300	73033750	1874	1874	1874	1874	104
444	20250328	115200	72838854	1874	1874	1874	1874	0
445	20250328	115100	72838854	1874	1874	1874	1874	0
446	20250328	115000	72838854	1874	1874	1874	1874	1
447	20250328	114900	72836980	1872	1874	1874	1872	640
448	20250328	114800	71638394	1874	1874	1874	1874	0
449	20250328	114700	71638394	1874	1874	1874	1874	0
450	20250328	114600	71638394	1874	1874	1874	1874	0
451	20250328	114500	71638394	1874	1874	1874	1874	0
452	20250328	114400	71638394	1874	1875	1875	1874	1958
453	20250328	114300	67967403	1880	1880	1880	1880	0
454	20250328	114200	67967403	1880	1880	1880	1880	0
455	20250328	114100	67967403	1880	1881	1881	1880	10
456	20250328	114000	67948598	1881	1881	1881	1881	0
457	20250328	113900	67948598	1881	1881	1881	1881	0
458	20250328	113800	67948598	1881	1881	1881	1881	0
459	20250328	113700	67948598	1881	1881	1881	1881	0
460	20250328	113600	67948598	1881	1881	1881	1881	0
461	20250328	113500	67948598	1881	1881	1881	1875	3
462	20250328	113400	67942961	1875	1876	1876	1875	195
463	20250328	113300	67577280	1877	1877	1877	1877	158
464	20250328	113200	67280714	1881	1881	1881	1881	0
465	20250328	113100	67280714	1881	1881	1881	1881	1
466	20250328	113000	67278833	1877	1877	1877	1877	0
467	20250328	112900	67278833	1877	1879	1879	1877	50
468	20250328	112800	67184967	1885	1885	1885	1885	0
469	20250328	112700	67184967	1885	1885	1885	1885	0
470	20250328	112600	67184967	1885	1885	1885	1885	0
471	20250328	112500	67184967	1885	1885	1885	1885	0
472	20250328	112400	67184967	1885	1885	1885	1885	0
473	20250328	112300	67184967	1885	1885	1885	1885	0
474	20250328	112200	67184967	1885	1885	1885	1885	0
475	20250328	112100	67184967	1885	1885	1885	1885	0
476	20250328	112000	67184967	1885	1885	1885	1885	0
477	20250328	111900	67184967	1885	1885	1885	1885	0
478	20250328	111800	67184967	1885	1885	1885	1885	0
479	20250328	111700	67184967	1885	1885	1885	1885	0
480	20250328	111600	67184967	1885	1885	1885	1885	0
481	20250328	111500	67184967	1885	1885	1885	1885	0
482	20250328	111400	67184967	1885	1885	1885	1885	0
483	20250328	111300	67184967	1885	1885	1885	1885	0
484	20250328	111200	67184967	1885	1885	1885	1885	1
485	20250328	111100	67183082	1880	1882	1882	1880	707
486	20250328	111000	65853780	1885	1885	1885	1885	0
487	20250328	110900	65853780	1885	1885	1885	1885	0
488	20250328	110800	65853780	1885	1885	1885	1885	4
489	20250328	110700	65846240	1885	1885	1885	1885	0
490	20250328	110600	65846240	1885	1885	1885	1885	0
491	20250328	110500	65846240	1885	1885	1885	1885	0
492	20250328	110400	65846240	1885	1885	1885	1885	0
493	20250328	110300	65846240	1885	1885	1885	1885	0
494	20250328	110200	65846240	1885	1882	1885	1882	5
495	20250328	110100	65836823	1884	1884	1884	1884	2
496	20250328	110000	65833055	1885	1885	1885	1885	0
497	20250328	105900	65833055	1885	1885	1885	1885	57
498	20250328	105800	65725610	1885	1885	1885	1885	0
499	20250328	105700	65725610	1885	1885	1885	1885	0
500	20250328	105600	65725610	1885	1894	1894	1885	1133
501	20250328	105500	63587984	1894	1894	1894	1894	0
502	20250328	105400	63587984	1894	1894	1894	1894	0
503	20250328	105300	63587984	1894	1894	1894	1894	0
504	20250328	105200	63587984	1894	1894	1894	1894	0
505	20250328	105100	63587984	1894	1894	1894	1894	0
506	20250328	105000	63587984	1894	1894	1894	1894	0
507	20250328	104900	63587984	1894	1894	1894	1894	60
508	20250328	104800	63474344	1894	1894	1894	1894	0
509	20250328	104700	63474344	1894	1894	1894	1894	0
510	20250328	104600	63474344	1894	1894	1894	1894	0
511	20250328	104500	63474344	1894	1894	1894	1894	0
512	20250328	104400	63474344	1894	1894	1894	1894	0
513	20250328	104300	63474344	1894	1894	1894	1894	3
514	20250328	104200	63468662	1894	1894	1894	1894	46
515	20250328	104100	63381538	1894	1894	1894	1894	0
516	20250328	104000	63381538	1894	1894	1894	1894	1
517	20250328	103900	63379644	1892	1892	1892	1892	0
518	20250328	103800	63379644	1892	1892	1892	1892	0
519	20250328	103700	63379644	1892	1892	1892	1892	0
520	20250328	103600	63379644	1892	1892	1892	1892	2246
521	20250328	103500	59130212	1892	1892	1892	1892	40
522	20250328	103400	59054532	1892	1892	1892	1892	0
523	20250328	103300	59054532	1892	1892	1892	1892	0
524	20250328	103200	59054532	1892	1892	1892	1892	0
525	20250328	103100	59054532	1892	1892	1892	1892	0
526	20250328	103000	59054532	1892	1892	1892	1892	0
527	20250328	102900	59054532	1892	1892	1892	1892	0
528	20250328	102800	59054532	1892	1892	1892	1892	0
529	20250328	102700	59054532	1892	1892	1892	1892	0
530	20250328	102600	59054532	1892	1892	1892	1892	0
531	20250328	102500	59054532	1892	1885	1892	1885	292
532	20250328	102400	58504103	1886	1886	1886	1886	151
533	20250328	102300	58219317	1892	1892	1892	1892	0
534	20250328	102200	58219317	1892	1892	1892	1892	0
535	20250328	102100	58219317	1892	1892	1892	1892	0
536	20250328	102000	58219317	1892	1892	1892	1892	510
537	20250328	101900	57254397	1881	1881	1881	1881	0
538	20250328	101800	57254397	1881	1884	1884	1881	336
539	20250328	101700	56621673	1882	1882	1882	1882	0
540	20250328	101600	56621673	1882	1882	1882	1882	0
541	20250328	101500	56621673	1882	1882	1882	1882	0
542	20250328	101400	56621673	1882	1882	1882	1882	544
543	20250328	101300	55597865	1875	1875	1875	1875	0
544	20250328	101200	55597865	1875	1880	1880	1875	3351
545	20250328	101100	49305544	1890	1890	1890	1890	0
546	20250328	101000	49305544	1890	1890	1890	1890	1
547	20250328	100900	49303654	1880	1881	1881	1880	1000
548	20250328	100800	47423299	1881	1881	1881	1881	1
549	20250328	100700	47421418	1879	1879	1879	1879	0
550	20250328	100600	47421418	1879	1885	1885	1879	4013
551	20250328	100500	39856991	1885	1885	1885	1885	0
552	20250328	100400	39856991	1885	1885	1885	1885	0
553	20250328	100300	39856991	1885	1885	1885	1885	100
554	20250328	100200	39668491	1885	1885	1885	1885	0
555	20250328	100100	39668491	1885	1885	1885	1885	0
556	20250328	100000	39668491	1885	1885	1885	1885	0
557	20250328	095900	39668491	1885	1885	1885	1885	0
558	20250328	095800	39668491	1885	1885	1885	1885	0
559	20250328	095700	39668491	1885	1885	1885	1885	0
560	20250328	095600	39668491	1885	1885	1885	1885	0
561	20250328	095500	39668491	1885	1885	1885	1885	0
562	20250328	095400	39668491	1885	1885	1885	1885	0
563	20250328	095300	39668491	1885	1885	1885	1885	12
564	20250328	095200	39645871	1885	1885	1885	1885	26
565	20250328	095100	39596861	1885	1880	1885	1880	11
566	20250328	095000	39576131	1885	1885	1885	1885	1
567	20250328	094900	39574246	1882	1882	1882	1882	182
568	20250328	094800	39231722	1882	1882	1882	1882	0
569	20250328	094700	39231722	1882	1882	1882	1882	30
570	20250328	094600	39175262	1874	1874	1874	1874	0
571	20250328	094500	39175262	1874	1894	1894	1874	10271
572	20250328	094400	19905545	1894	1894	1894	1894	0
573	20250328	094300	19905545	1894	1894	1894	1894	0
574	20250328	094200	19905545	1894	1894	1894	1894	0
575	20250328	094100	19905545	1894	1894	1894	1894	0
576	20250328	094000	19905545	1894	1894	1894	1882	490
577	20250328	093900	18983341	1882	1882	1882	1882	485
578	20250328	093800	18070571	1893	1893	1893	1893	0
579	20250328	093700	18070571	1893	1883	1893	1883	2536
580	20250328	093600	13277194	1892	1892	1892	1892	5
581	20250328	093500	13267734	1892	1892	1892	1892	252
582	20250328	093400	12790950	1892	1892	1892	1892	0
583	20250328	093300	12790950	1892	1892	1892	1892	50
584	20250328	093200	12696350	1883	1883	1883	1883	0
585	20250328	093100	12696350	1883	1883	1883	1882	1654
586	20250328	093000	9581918	1884	1884	1884	1884	0
587	20250328	092900	9581918	1884	1895	1896	1884	77
588	20250328	092800	9436293	1901	1901	1901	1901	0
589	20250328	092700	9436293	1901	1901	1901	1901	0
590	20250328	092600	9436293	1901	1900	1901	1900	106
591	20250328	092500	9234830	1884	1884	1884	1884	23
592	20250328	092400	9191498	1908	1908	1908	1908	0
593	20250328	092300	9191498	1908	1908	1908	1908	0
594	20250328	092200	9191498	1908	1897	1908	1897	184
595	20250328	092100	8841484	1897	1897	1897	1897	370
596	20250328	092000	8139594	1897	1893	1897	1881	1011
597	20250328	091900	6235117	1898	1898	1898	1895	294
598	20250328	091800	5677361	1911	1911	1911	1911	14
599	20250328	091700	5650607	1911	1911	1911	1911	50
600	20250328	091600	5555057	1911	1911	1911	1911	115
601	20250328	091500	5335292	1911	1911	1911	1911	150
602	20250328	091400	5048642	1911	1911	1911	1911	100
603	20250328	091300	4857542	1911	1911	1911	1911	0
604	20250328	091200	4857542	1911	1910	1911	1910	87
605	20250328	091100	4691286	1910	1910	1910	1910	240
606	20250328	091000	4232886	1910	1910	1910	1910	1
607	20250328	090900	4230976	1899	1911	1911	1899	331
608	20250328	090800	3599545	1937	1937	1937	1937	1
609	20250328	090700	3597608	1921	1921	1921	1921	2
610	20250328	090600	3593766	1940	1940	1940	1940	0
611	20250328	090500	3593766	1940	1940	1940	1940	0
612	20250328	090400	3593766	1940	1940	1940	1940	0
613	20250328	090300	3593766	1940	1940	1940	1940	0
614	20250328	090200	3593766	1940	1940	1940	1940	0
615	20250328	090100	3593766	1940	1939	1940	1939	621
616	20250328	090000	2389340	1930	1930	1930	1930	1238