KissMeData/035460/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	191800	94408802	1898	1898	1898	1898	1021
3	20250328	191700	94408802	1898	1898	1898	1898	0
4	20250328	191600	94408802	1898	1898	1898	1898	0
5	20250328	191500	94408802	1898	1898	1898	1898	0
6	20250328	191400	94408802	1898	1898	1898	1898	0
7	20250328	191300	94408802	1898	1898	1898	1898	0
8	20250328	191200	94408802	1898	1898	1898	1898	0
9	20250328	191100	94408802	1898	1898	1898	1898	0
10	20250328	191000	94408802	1898	1898	1898	1898	0
11	20250328	190900	94408802	1898	1898	1898	1898	0
12	20250328	190800	94408802	1898	1898	1898	1898	0
13	20250328	190700	94408802	1898	1898	1898	1898	0
14	20250328	190600	94408802	1898	1898	1898	1898	0
15	20250328	190500	94408802	1898	1898	1898	1898	0
16	20250328	190400	94408802	1898	1898	1898	1898	0
17	20250328	190300	94408802	1898	1898	1898	1898	0
18	20250328	190200	94408802	1898	1898	1898	1898	0
19	20250328	190100	94408802	1898	1898	1898	1898	0
20	20250328	190000	94408802	1898	1898	1898	1898	0
21	20250328	185900	94408802	1898	1898	1898	1898	0
22	20250328	185800	94408802	1898	1898	1898	1898	0
23	20250328	185700	94408802	1898	1898	1898	1898	0
24	20250328	185600	94408802	1898	1898	1898	1898	0
25	20250328	185500	94408802	1898	1898	1898	1898	0
26	20250328	185400	94408802	1898	1898	1898	1898	0
27	20250328	185300	94408802	1898	1898	1898	1898	0
28	20250328	185200	94408802	1898	1898	1898	1898	0
29	20250328	185100	94408802	1898	1898	1898	1898	0
30	20250328	185000	94408802	1898	1898	1898	1898	0
31	20250328	184900	94408802	1898	1898	1898	1898	0
32	20250328	184800	94408802	1898	1898	1898	1898	1021
33	20250328	184700	94408802	1898	1898	1898	1898	0
34	20250328	184600	94408802	1898	1898	1898	1898	0
35	20250328	184500	94408802	1898	1898	1898	1898	0
36	20250328	184400	94408802	1898	1898	1898	1898	0
37	20250328	184300	94408802	1898	1898	1898	1898	0
38	20250328	184200	94408802	1898	1898	1898	1898	0
39	20250328	184100	94408802	1898	1898	1898	1898	0
40	20250328	184000	94408802	1898	1898	1898	1898	0
41	20250328	183900	94408802	1898	1898	1898	1898	0
42	20250328	183800	94408802	1898	1898	1898	1898	0
43	20250328	183700	94408802	1898	1898	1898	1898	0
44	20250328	183600	94408802	1898	1898	1898	1898	0
45	20250328	183500	94408802	1898	1898	1898	1898	0
46	20250328	183400	94408802	1898	1898	1898	1898	0
47	20250328	183300	94408802	1898	1898	1898	1898	0
48	20250328	183200	94408802	1898	1898	1898	1898	0
49	20250328	183100	94408802	1898	1898	1898	1898	0
50	20250328	183000	94408802	1898	1898	1898	1898	0
51	20250328	182900	94408802	1898	1898	1898	1898	0
52	20250328	182800	94408802	1898	1898	1898	1898	0
53	20250328	182700	94408802	1898	1898	1898	1898	0
54	20250328	182600	94408802	1898	1898	1898	1898	0
55	20250328	182500	94408802	1898	1898	1898	1898	0
56	20250328	182400	94408802	1898	1898	1898	1898	0
57	20250328	182300	94408802	1898	1898	1898	1898	0
58	20250328	182200	94408802	1898	1898	1898	1898	0
59	20250328	182100	94408802	1898	1898	1898	1898	0
60	20250328	182000	94408802	1898	1898	1898	1898	0
61	20250328	181900	94408802	1898	1898	1898	1898	0
62	20250328	181800	94408802	1898	1898	1898	1898	1021
63	20250328	181700	94408802	1898	1898	1898	1898	0
64	20250328	181600	94408802	1898	1898	1898	1898	0
65	20250328	181500	94408802	1898	1898	1898	1898	0
66	20250328	181400	94408802	1898	1898	1898	1898	0
67	20250328	181300	94408802	1898	1898	1898	1898	0
68	20250328	181200	94408802	1898	1898	1898	1898	0
69	20250328	181100	94408802	1898	1898	1898	1898	0
70	20250328	181000	94408802	1898	1898	1898	1898	0
71	20250328	180900	94408802	1898	1898	1898	1898	0
72	20250328	180800	94408802	1898	1898	1898	1898	0
73	20250328	180700	94408802	1898	1898	1898	1898	0
74	20250328	180600	94408802	1898	1898	1898	1898	0
75	20250328	180500	94408802	1898	1898	1898	1898	0
76	20250328	180400	94408802	1898	1898	1898	1898	0
77	20250328	180300	94408802	1898	1898	1898	1898	0
78	20250328	180200	94408802	1898	1898	1898	1898	0
79	20250328	180100	94408802	1898	1898	1898	1898	0
80	20250328	180000	94408802	1898	1898	1898	1898	0
81	20250328	175900	94408802	1898	1898	1898	1898	0
82	20250328	175800	94408802	1898	1898	1898	1898	0
83	20250328	175700	94408802	1898	1898	1898	1898	0
84	20250328	175600	94408802	1898	1898	1898	1898	0
85	20250328	175500	94408802	1898	1898	1898	1898	0
86	20250328	175400	94408802	1898	1898	1898	1898	0
87	20250328	175300	94408802	1898	1898	1898	1898	0
88	20250328	175200	94408802	1898	1898	1898	1898	0
89	20250328	175100	94408802	1898	1898	1898	1898	0
90	20250328	175000	94408802	1898	1898	1898	1898	0
91	20250328	174900	94408802	1898	1898	1898	1898	0
92	20250328	174800	94408802	1898	1898	1898	1898	1021
93	20250328	174700	94408802	1898	1898	1898	1898	0
94	20250328	174600	94408802	1898	1898	1898	1898	0
95	20250328	174500	94408802	1898	1898	1898	1898	0
96	20250328	174400	94408802	1898	1898	1898	1898	0
97	20250328	174300	94408802	1898	1898	1898	1898	0
98	20250328	174200	94408802	1898	1898	1898	1898	0
99	20250328	174100	94408802	1898	1898	1898	1898	0
100	20250328	174000	94408802	1898	1898	1898	1898	0
101	20250328	173900	94408802	1898	1898	1898	1898	0
102	20250328	173800	94408802	1898	1898	1898	1898	0
103	20250328	173700	94408802	1898	1898	1898	1898	0
104	20250328	173600	94408802	1898	1898	1898	1898	0
105	20250328	173500	94408802	1898	1898	1898	1898	0
106	20250328	173400	94408802	1898	1898	1898	1898	0
107	20250328	173300	94408802	1898	1898	1898	1898	0
108	20250328	173200	94408802	1898	1898	1898	1898	0
109	20250328	173100	94408802	1898	1898	1898	1898	0
110	20250328	173000	94408802	1898	1898	1898	1898	0
111	20250328	172900	94408802	1898	1898	1898	1898	0
112	20250328	172800	94408802	1898	1898	1898	1898	0
113	20250328	172700	94408802	1898	1898	1898	1898	0
114	20250328	172600	94408802	1898	1898	1898	1898	0
115	20250328	172500	94408802	1898	1898	1898	1898	0
116	20250328	172400	94408802	1898	1898	1898	1898	0
117	20250328	172300	94408802	1898	1898	1898	1898	0
118	20250328	172200	94408802	1898	1898	1898	1898	0
119	20250328	172100	94408802	1898	1898	1898	1898	0
120	20250328	172000	94408802	1898	1898	1898	1898	0
121	20250328	171900	94408802	1898	1898	1898	1898	0
122	20250328	171800	94408802	1898	1898	1898	1898	1021
123	20250328	171700	94408802	1898	1898	1898	1898	0
124	20250328	171600	94408802	1898	1898	1898	1898	0
125	20250328	171500	94408802	1898	1898	1898	1898	0
126	20250328	171400	94408802	1898	1898	1898	1898	0
127	20250328	171300	94408802	1898	1898	1898	1898	0
128	20250328	171200	94408802	1898	1898	1898	1898	0
129	20250328	171100	94408802	1898	1898	1898	1898	0
130	20250328	171000	94408802	1898	1898	1898	1898	0
131	20250328	170900	94408802	1898	1898	1898	1898	0
132	20250328	170800	94408802	1898	1898	1898	1898	0
133	20250328	170700	94408802	1898	1898	1898	1898	0
134	20250328	170600	94408802	1898	1898	1898	1898	0
135	20250328	170500	94408802	1898	1898	1898	1898	0
136	20250328	170400	94408802	1898	1898	1898	1898	0
137	20250328	170300	94408802	1898	1898	1898	1898	0
138	20250328	170200	94408802	1898	1898	1898	1898	0
139	20250328	170100	94408802	1898	1898	1898	1898	0
140	20250328	170000	94408802	1898	1898	1898	1898	0
141	20250328	165900	94408802	1898	1898	1898	1898	0
142	20250328	165800	94408802	1898	1898	1898	1898	0
143	20250328	165700	94408802	1898	1898	1898	1898	0
144	20250328	165600	94408802	1898	1898	1898	1898	0
145	20250328	165500	94408802	1898	1898	1898	1898	0
146	20250328	165400	94408802	1898	1898	1898	1898	0
147	20250328	165300	94408802	1898	1898	1898	1898	0
148	20250328	165200	94408802	1898	1898	1898	1898	0
149	20250328	165100	94408802	1898	1898	1898	1898	0
150	20250328	165000	94408802	1898	1898	1898	1898	0
151	20250328	164900	94408802	1898	1898	1898	1898	0
152	20250328	164800	94408802	1898	1898	1898	1898	1021
153	20250328	164700	94408802	1898	1898	1898	1898	0
154	20250328	164600	94408802	1898	1898	1898	1898	0
155	20250328	164500	94408802	1898	1898	1898	1898	0
156	20250328	164400	94408802	1898	1898	1898	1898	0
157	20250328	164300	94408802	1898	1898	1898	1898	0
158	20250328	164200	94408802	1898	1898	1898	1898	0
159	20250328	164100	94408802	1898	1898	1898	1898	0
160	20250328	164000	94408802	1898	1898	1898	1898	0
161	20250328	163900	94408802	1898	1898	1898	1898	0
162	20250328	163800	94408802	1898	1898	1898	1898	0
163	20250328	163700	94408802	1898	1898	1898	1898	0
164	20250328	163600	94408802	1898	1898	1898	1898	0
165	20250328	163500	94408802	1898	1898	1898	1898	0
166	20250328	163400	94408802	1898	1898	1898	1898	0
167	20250328	163300	94408802	1898	1898	1898	1898	0
168	20250328	163200	94408802	1898	1898	1898	1898	0
169	20250328	163100	94408802	1898	1898	1898	1898	0
170	20250328	163000	94408802	1898	1898	1898	1898	0
171	20250328	162900	94408802	1898	1898	1898	1898	0
172	20250328	162800	94408802	1898	1898	1898	1898	0
173	20250328	162700	94408802	1898	1898	1898	1898	0
174	20250328	162600	94408802	1898	1898	1898	1898	0
175	20250328	162500	94408802	1898	1898	1898	1898	0
176	20250328	162400	94408802	1898	1898	1898	1898	0
177	20250328	162300	94408802	1898	1898	1898	1898	0
178	20250328	162200	94408802	1898	1898	1898	1898	0
179	20250328	162100	94408802	1898	1898	1898	1898	0
180	20250328	162000	94408802	1898	1898	1898	1898	0
181	20250328	161900	94408802	1898	1898	1898	1898	0
182	20250328	161800	94408802	1898	1898	1898	1898	1021
183	20250328	161700	94408802	1898	1898	1898	1898	0
184	20250328	161600	94408802	1898	1898	1898	1898	0
185	20250328	161500	94408802	1898	1898	1898	1898	0
186	20250328	161400	94408802	1898	1898	1898	1898	0
187	20250328	161300	94408802	1898	1898	1898	1898	0
188	20250328	161200	94408802	1898	1898	1898	1898	0
189	20250328	161100	94408802	1898	1898	1898	1898	0
190	20250328	161000	94408802	1898	1898	1898	1898	0
191	20250328	160900	94408802	1898	1898	1898	1898	0
192	20250328	160800	94408802	1898	1898	1898	1898	0
193	20250328	160700	94408802	1898	1898	1898	1898	0
194	20250328	160600	94408802	1898	1898	1898	1898	0
195	20250328	160500	94408802	1898	1898	1898	1898	0
196	20250328	160400	94408802	1898	1898	1898	1898	0
197	20250328	160300	94408802	1898	1898	1898	1898	0
198	20250328	160200	94408802	1898	1898	1898	1898	0
199	20250328	160100	94408802	1898	1898	1898	1898	0
200	20250328	160000	94408802	1898	1898	1898	1898	0
201	20250328	155900	94408802	1898	1898	1898	1898	0
202	20250328	155800	94408802	1898	1898	1898	1898	0
203	20250328	155700	94408802	1898	1898	1898	1898	0
204	20250328	155600	94408802	1898	1898	1898	1898	0
205	20250328	155500	94408802	1898	1898	1898	1898	0
206	20250328	155400	94408802	1898	1898	1898	1898	0
207	20250328	155300	94408802	1898	1898	1898	1898	0
208	20250328	155200	94408802	1898	1898	1898	1898	0
209	20250328	155100	94408802	1898	1898	1898	1898	0
210	20250328	155000	94408802	1898	1898	1898	1898	0
211	20250328	154900	94408802	1898	1898	1898	1898	0
212	20250328	154800	94408802	1898	1898	1898	1898	1021
213	20250328	154700	94408802	1898	1898	1898	1898	0
214	20250328	154600	94408802	1898	1898	1898	1898	0
215	20250328	154500	94408802	1898	1898	1898	1898	0
216	20250328	154400	94408802	1898	1898	1898	1898	0
217	20250328	154300	94408802	1898	1898	1898	1898	0
218	20250328	154200	94408802	1898	1898	1898	1898	0
219	20250328	154100	94408802	1898	1898	1898	1898	0
220	20250328	154000	94408802	1898	1898	1898	1898	0
221	20250328	153900	94408802	1898	1898	1898	1898	0
222	20250328	153800	94408802	1898	1898	1898	1898	0
223	20250328	153700	94408802	1898	1898	1898	1898	0
224	20250328	153600	94408802	1898	1898	1898	1898	0
225	20250328	153500	94408802	1898	1898	1898	1898	0
226	20250328	153400	94408802	1898	1898	1898	1898	0
227	20250328	153300	94408802	1898	1898	1898	1898	0
228	20250328	153200	94408802	1898	1898	1898	1898	0
229	20250328	153100	94408802	1898	1898	1898	1898	0
230	20250328	153000	94408802	1898	1898	1898	1898	1021
231	20250328	152900	92470944	1897	1897	1897	1897	0
232	20250328	152800	92470944	1897	1897	1897	1897	0
233	20250328	152700	92470944	1897	1897	1897	1897	0
234	20250328	152600	92470944	1897	1897	1897	1897	0
235	20250328	152500	92470944	1897	1897	1897	1897	0
236	20250328	152400	92470944	1897	1897	1897	1897	0
237	20250328	152300	92470944	1897	1897	1897	1897	0
238	20250328	152200	92470944	1897	1897	1897	1897	0
239	20250328	152100	92470944	1897	1897	1897	1897	0
240	20250328	152000	92470944	1897	1897	1897	1897	0
241	20250328	151900	92470944	1897	1897	1897	1891	2360
242	20250328	151800	87994336	1897	1897	1897	1897	0
243	20250328	151700	87994336	1897	1897	1897	1897	0
244	20250328	151600	87994336	1897	1897	1897	1897	0
245	20250328	151500	87994336	1897	1897	1897	1897	0
246	20250328	151400	87994336	1897	1897	1897	1897	0
247	20250328	151300	87994336	1897	1897	1897	1897	0
248	20250328	151200	87994336	1897	1897	1897	1897	0
249	20250328	151100	87994336	1897	1897	1897	1897	1
250	20250328	151000	87992439	1896	1896	1896	1896	0
251	20250328	150900	87992439	1896	1896	1896	1896	0
252	20250328	150800	87992439	1896	1896	1896	1896	0
253	20250328	150700	87992439	1896	1894	1896	1894	110
254	20250328	150600	87784081	1894	1894	1894	1894	0
255	20250328	150500	87784081	1894	1894	1894	1894	0
256	20250328	150400	87784081	1894	1894	1894	1894	0
257	20250328	150300	87784081	1894	1894	1894	1894	0
258	20250328	150200	87784081	1894	1894	1894	1894	0
259	20250328	150100	87784081	1894	1894	1894	1894	0
260	20250328	150000	87784081	1894	1894	1894	1894	0
261	20250328	145900	87784081	1894	1894	1894	1894	0
262	20250328	145800	87784081	1894	1894	1894	1894	0
263	20250328	145700	87784081	1894	1894	1894	1894	0
264	20250328	145600	87784081	1894	1894	1894	1894	0
265	20250328	145500	87784081	1894	1894	1894	1894	0
266	20250328	145400	87784081	1894	1894	1894	1894	31
267	20250328	145300	87725367	1886	1886	1886	1886	0
268	20250328	145200	87725367	1886	1886	1886	1886	1
269	20250328	145100	87723481	1886	1886	1886	1886	1
270	20250328	145000	87721595	1885	1885	1885	1885	0
271	20250328	144900	87721595	1885	1885	1885	1885	46
272	20250328	144800	87634885	1886	1886	1886	1885	1014
273	20250328	144700	85722689	1887	1887	1887	1887	35
274	20250328	144600	85656644	1887	1887	1887	1887	0
275	20250328	144500	85656644	1887	1887	1887	1887	0
276	20250328	144400	85656644	1887	1892	1892	1887	157
277	20250328	144300	85360237	1889	1889	1889	1889	0
278	20250328	144200	85360237	1889	1889	1889	1889	0
279	20250328	144100	85360237	1889	1889	1889	1889	959
280	20250328	144000	83548686	1894	1894	1894	1894	0
281	20250328	143900	83548686	1894	1894	1894	1894	0
282	20250328	143800	83548686	1894	1894	1894	1894	0
283	20250328	143700	83548686	1894	1894	1894	1894	0
284	20250328	143600	83548686	1894	1894	1894	1894	0
285	20250328	143500	83548686	1894	1894	1894	1894	300
286	20250328	143400	82980486	1894	1894	1894	1894	3
287	20250328	143300	82974804	1893	1893	1893	1893	0
288	20250328	143200	82974804	1893	1893	1893	1893	0
289	20250328	143100	82974804	1893	1893	1893	1893	0
290	20250328	143000	82974804	1893	1893	1893	1893	0
291	20250328	142900	82974804	1893	1893	1893	1893	0
292	20250328	142800	82974804	1893	1893	1893	1893	0
293	20250328	142700	82974804	1893	1893	1893	1893	0
294	20250328	142600	82974804	1893	1893	1893	1893	0
295	20250328	142500	82974804	1893	1893	1893	1893	0
296	20250328	142400	82974804	1893	1893	1893	1893	0
297	20250328	142300	82974804	1893	1893	1893	1893	10
298	20250328	142200	82955874	1893	1893	1893	1893	0
299	20250328	142100	82955874	1893	1893	1893	1893	0
300	20250328	142000	82955874	1893	1893	1893	1893	47
301	20250328	141900	82866903	1894	1894	1894	1894	4
302	20250328	141800	82859327	1894	1894	1894	1894	0
303	20250328	141700	82859327	1894	1894	1894	1894	0
304	20250328	141600	82859327	1894	1894	1894	1894	12
305	20250328	141500	82836599	1893	1893	1893	1893	0
306	20250328	141400	82836599	1893	1893	1893	1893	0
307	20250328	141300	82836599	1893	1893	1893	1893	0
308	20250328	141200	82836599	1893	1893	1893	1893	0
309	20250328	141100	82836599	1893	1893	1893	1893	0
310	20250328	141000	82836599	1893	1893	1893	1893	1
311	20250328	140900	82834706	1893	1893	1893	1893	0
312	20250328	140800	82834706	1893	1893	1893	1893	0
313	20250328	140700	82834706	1893	1893	1893	1893	0
314	20250328	140600	82834706	1893	1894	1894	1893	157
315	20250328	140500	82537504	1894	1894	1894	1894	1
316	20250328	140400	82535610	1893	1893	1893	1893	80
317	20250328	140300	82384170	1893	1893	1893	1893	0
318	20250328	140200	82384170	1893	1893	1893	1893	0
319	20250328	140100	82384170	1893	1893	1893	1893	114
320	20250328	140000	82168368	1893	1893	1893	1893	133
321	20250328	135900	81916599	1893	1893	1893	1893	0
322	20250328	135800	81916599	1893	1893	1893	1893	0
323	20250328	135700	81916599	1893	1893	1893	1893	0
324	20250328	135600	81916599	1893	1893	1893	1893	0
325	20250328	135500	81916599	1893	1893	1893	1893	0
326	20250328	135400	81916599	1893	1893	1893	1893	0
327	20250328	135300	81916599	1893	1893	1893	1893	0
328	20250328	135200	81916599	1893	1893	1893	1893	150
329	20250328	135100	81632649	1896	1896	1896	1896	0
330	20250328	135000	81632649	1896	1896	1896	1896	0
331	20250328	134900	81632649	1896	1896	1896	1896	0
332	20250328	134800	81632649	1896	1896	1896	1896	0
333	20250328	134700	81632649	1896	1896	1896	1896	0
334	20250328	134600	81632649	1896	1896	1896	1896	0
335	20250328	134500	81632649	1896	1896	1896	1896	0
336	20250328	134400	81632649	1896	1896	1896	1896	0
337	20250328	134300	81632649	1896	1896	1896	1896	0
338	20250328	134200	81632649	1896	1896	1896	1896	1
339	20250328	134100	81630753	1887	1887	1887	1887	710
340	20250328	134000	80290983	1900	1900	1900	1900	0
341	20250328	133900	80290983	1900	1900	1900	1900	1
342	20250328	133800	80289083	1900	1900	1900	1900	0
343	20250328	133700	80289083	1900	1894	1900	1894	64
344	20250328	133600	80167790	1894	1894	1894	1894	0
345	20250328	133500	80167790	1894	1894	1894	1894	0
346	20250328	133400	80167790	1894	1894	1894	1894	0
347	20250328	133300	80167790	1894	1894	1894	1894	0
348	20250328	133200	80167790	1894	1894	1894	1894	26
349	20250328	133100	80118546	1895	1895	1895	1895	0
350	20250328	133000	80118546	1895	1895	1895	1895	0
351	20250328	132900	80118546	1895	1895	1895	1895	0
352	20250328	132800	80118546	1895	1895	1895	1895	0
353	20250328	132700	80118546	1895	1895	1895	1895	0
354	20250328	132600	80118546	1895	1895	1895	1895	0
355	20250328	132500	80118546	1895	1895	1895	1895	0
356	20250328	132400	80118546	1895	1895	1895	1895	0
357	20250328	132300	80118546	1895	1895	1895	1895	0
358	20250328	132200	80118546	1895	1895	1895	1895	0
359	20250328	132100	80118546	1895	1895	1895	1895	0
360	20250328	132000	80118546	1895	1895	1895	1895	0
361	20250328	131900	80118546	1895	1895	1895	1895	0
362	20250328	131800	80118546	1895	1895	1895	1895	0
363	20250328	131700	80118546	1895	1895	1895	1895	0
364	20250328	131600	80118546	1895	1895	1895	1895	0
365	20250328	131500	80118546	1895	1895	1895	1895	0
366	20250328	131400	80118546	1895	1895	1895	1895	0
367	20250328	131300	80118546	1895	1895	1895	1895	0
368	20250328	131200	80118546	1895	1895	1895	1895	0
369	20250328	131100	80118546	1895	1895	1895	1895	0
370	20250328	131000	80118546	1895	1895	1895	1895	0
371	20250328	130900	80118546	1895	1895	1895	1895	0
372	20250328	130800	80118546	1895	1895	1895	1895	0
373	20250328	130700	80118546	1895	1895	1895	1895	0
374	20250328	130600	80118546	1895	1895	1895	1895	0
375	20250328	130500	80118546	1895	1895	1895	1895	0
376	20250328	130400	80118546	1895	1894	1895	1894	133
377	20250328	130300	79866561	1895	1895	1895	1895	0
378	20250328	130200	79866561	1895	1895	1895	1895	0
379	20250328	130100	79866561	1895	1895	1895	1895	55
380	20250328	130000	79762336	1895	1895	1895	1895	0
381	20250328	125900	79762336	1895	1895	1895	1895	0
382	20250328	125800	79762336	1895	1895	1895	1895	0
383	20250328	125700	79762336	1895	1895	1895	1895	2
384	20250328	125600	79758546	1886	1886	1886	1886	0
385	20250328	125500	79758546	1886	1886	1886	1886	0
386	20250328	125400	79758546	1886	1890	1890	1886	303
387	20250328	125300	79186956	1890	1890	1890	1890	1
388	20250328	125200	79185066	1890	1890	1890	1890	10
389	20250328	125100	79166166	1890	1890	1890	1890	0
390	20250328	125000	79166166	1890	1893	1893	1890	150
391	20250328	124900	78882366	1890	1890	1890	1890	0
392	20250328	124800	78882366	1890	1890	1890	1890	0
393	20250328	124700	78882366	1890	1893	1893	1890	125
394	20250328	124600	78645919	1894	1894	1894	1894	18
395	20250328	124500	78611827	1895	1895	1895	1895	100
396	20250328	124400	78422327	1895	1897	1897	1895	47
397	20250328	124300	78333242	1897	1897	1897	1897	17
398	20250328	124200	78300993	1897	1899	1899	1897	37
399	20250328	124100	78230750	1900	1901	1901	1900	313
400	20250328	124000	77635842	1901	1901	1901	1901	0
401	20250328	123900	77635842	1901	1902	1902	1901	385
402	20250328	123800	76903956	1909	1909	1909	1909	0
403	20250328	123700	76903956	1909	1909	1909	1909	0
404	20250328	123600	76903956	1909	1909	1909	1909	0
405	20250328	123500	76903956	1909	1909	1909	1909	0
406	20250328	123400	76903956	1909	1909	1909	1909	0
407	20250328	123300	76903956	1909	1909	1909	1909	0
408	20250328	123200	76903956	1909	1909	1909	1909	0
409	20250328	123100	76903956	1909	1909	1909	1909	0
410	20250328	123000	76903956	1909	1909	1909	1909	0
411	20250328	122900	76903956	1909	1909	1909	1909	0
412	20250328	122800	76903956	1909	1909	1909	1909	0
413	20250328	122700	76903956	1909	1909	1909	1909	0
414	20250328	122600	76903956	1909	1909	1909	1909	3
415	20250328	122500	76898229	1902	1902	1902	1902	3
416	20250328	122400	76892523	1910	1910	1910	1910	0
417	20250328	122300	76892523	1910	1910	1910	1910	0
418	20250328	122200	76892523	1910	1910	1910	1910	0
419	20250328	122100	76892523	1910	1910	1910	1910	0
420	20250328	122000	76892523	1910	1910	1910	1910	0
421	20250328	121900	76892523	1910	1910	1910	1910	0
422	20250328	121800	76892523	1910	1910	1910	1910	0
423	20250328	121700	76892523	1910	1910	1910	1910	0
424	20250328	121600	76892523	1910	1910	1910	1910	0
425	20250328	121500	76892523	1910	1910	1910	1910	0
426	20250328	121400	76892523	1910	1910	1910	1910	0
427	20250328	121300	76892523	1910	1910	1910	1910	0
428	20250328	121200	76892523	1910	1910	1910	1910	0
429	20250328	121100	76892523	1910	1910	1910	1910	0
430	20250328	121000	76892523	1910	1910	1910	1910	0
431	20250328	120900	76892523	1910	1910	1910	1910	0
432	20250328	120800	76892523	1910	1910	1910	1910	0
433	20250328	120700	76892523	1910	1910	1910	1910	0
434	20250328	120600	76892523	1910	1910	1910	1910	0
435	20250328	120500	76892523	1910	1910	1910	1910	1
436	20250328	120400	76890613	1901	1901	1901	1901	0
437	20250328	120300	76890613	1901	1901	1901	1901	0
438	20250328	120200	76890613	1901	1901	1901	1901	0
439	20250328	120100	76890613	1901	1901	1901	1901	0
440	20250328	120000	76890613	1901	1901	1901	1901	0
441	20250328	115900	76890613	1901	1901	1901	1901	0
442	20250328	115800	76890613	1901	1901	1901	1901	0
443	20250328	115700	76890613	1901	1901	1901	1901	435
444	20250328	115600	76063678	1910	1910	1910	1910	0
445	20250328	115500	76063678	1910	1910	1910	1910	0
446	20250328	115400	76063678	1910	1910	1910	1910	0
447	20250328	115300	76063678	1910	1910	1910	1910	0
448	20250328	115200	76063678	1910	1910	1910	1910	0
449	20250328	115100	76063678	1910	1910	1910	1910	0
450	20250328	115000	76063678	1910	1910	1910	1910	0
451	20250328	114900	76063678	1910	1910	1910	1910	0
452	20250328	114800	76063678	1910	1910	1910	1910	0
453	20250328	114700	76063678	1910	1910	1910	1910	0
454	20250328	114600	76063678	1910	1910	1910	1910	0
455	20250328	114500	76063678	1910	1910	1910	1910	0
456	20250328	114400	76063678	1910	1910	1910	1910	0
457	20250328	114300	76063678	1910	1901	1910	1901	52
458	20250328	114200	75964808	1901	1901	1901	1901	0
459	20250328	114100	75964808	1901	1901	1901	1901	0
460	20250328	114000	75964808	1901	1902	1902	1901	34
461	20250328	113900	75900163	1912	1912	1912	1912	0
462	20250328	113800	75900163	1912	1912	1912	1912	0
463	20250328	113700	75900163	1912	1912	1912	1912	0
464	20250328	113600	75900163	1912	1912	1912	1912	0
465	20250328	113500	75900163	1912	1912	1912	1912	0
466	20250328	113400	75900163	1912	1912	1912	1912	0
467	20250328	113300	75900163	1912	1912	1912	1912	0
468	20250328	113200	75900163	1912	1912	1912	1912	0
469	20250328	113100	75900163	1912	1912	1912	1912	0
470	20250328	113000	75900163	1912	1912	1912	1912	0
471	20250328	112900	75900163	1912	1912	1912	1912	0
472	20250328	112800	75900163	1912	1902	1912	1902	9
473	20250328	112700	75883025	1903	1903	1903	1903	100
474	20250328	112600	75692725	1914	1914	1914	1914	0
475	20250328	112500	75692725	1914	1914	1914	1914	0
476	20250328	112400	75692725	1914	1914	1914	1914	0
477	20250328	112300	75692725	1914	1914	1914	1914	0
478	20250328	112200	75692725	1914	1914	1914	1914	0
479	20250328	112100	75692725	1914	1914	1914	1914	0
480	20250328	112000	75692725	1914	1914	1914	1914	0
481	20250328	111900	75692725	1914	1914	1914	1914	0
482	20250328	111800	75692725	1914	1914	1914	1914	0
483	20250328	111700	75692725	1914	1914	1914	1914	0
484	20250328	111600	75692725	1914	1914	1914	1914	0
485	20250328	111500	75692725	1914	1914	1914	1914	0
486	20250328	111400	75692725	1914	1914	1914	1914	0
487	20250328	111300	75692725	1914	1914	1914	1914	0
488	20250328	111200	75692725	1914	1909	1914	1909	121
489	20250328	111100	75461554	1910	1910	1910	1910	0
490	20250328	111000	75461554	1910	1910	1910	1910	10
491	20250328	110900	75442454	1910	1910	1910	1910	0
492	20250328	110800	75442454	1910	1910	1910	1910	0
493	20250328	110700	75442454	1910	1910	1910	1910	0
494	20250328	110600	75442454	1910	1910	1910	1910	0
495	20250328	110500	75442454	1910	1906	1910	1906	110
496	20250328	110400	75232667	1907	1906	1907	1906	3
497	20250328	110300	75226948	1907	1904	1907	1904	365
498	20250328	110200	74531266	1904	1904	1904	1904	1
499	20250328	110100	74529362	1906	1906	1906	1906	0
500	20250328	110000	74529362	1906	1906	1906	1906	0
501	20250328	105900	74529362	1906	1906	1906	1906	0
502	20250328	105800	74529362	1906	1906	1906	1906	0
503	20250328	105700	74529362	1906	1906	1906	1906	0
504	20250328	105600	74529362	1906	1906	1906	1906	0
505	20250328	105500	74529362	1906	1906	1906	1906	0
506	20250328	105400	74529362	1906	1899	1906	1899	65
507	20250328	105300	74405591	1906	1906	1906	1906	0
508	20250328	105200	74405591	1906	1899	1906	1899	185
509	20250328	105100	74053016	1898	1884	1898	1884	690
510	20250328	105000	72750499	1884	1884	1884	1884	0
511	20250328	104900	72750499	1884	1884	1884	1884	0
512	20250328	104800	72750499	1884	1884	1884	1884	2
513	20250328	104700	72746731	1875	1884	1884	1875	78
514	20250328	104600	72600445	1883	1879	1883	1879	2177
515	20250328	104500	68507846	1879	1879	1879	1879	0
516	20250328	104400	68507846	1879	1862	1879	1860	4019
517	20250328	104300	61030149	1867	1870	1870	1861	2273
518	20250328	104200	56794569	1870	1891	1891	1868	3645
519	20250328	104100	49943918	1892	1892	1892	1892	247
520	20250328	104000	49476594	1893	1893	1893	1893	15
521	20250328	103900	49448199	1893	1908	1908	1893	619
522	20250328	103800	48275819	1912	1905	1912	1892	14105
523	20250328	103700	21474827	1905	1919	1920	1905	4774
524	20250328	103600	12359061	1920	1920	1920	1920	0
525	20250328	103500	12359061	1920	1920	1920	1920	0
526	20250328	103400	12359061	1920	1920	1920	1920	0
527	20250328	103300	12359061	1920	1920	1920	1920	0
528	20250328	103200	12359061	1920	1920	1920	1920	0
529	20250328	103100	12359061	1920	1920	1920	1920	0
530	20250328	103000	12359061	1920	1920	1920	1920	1005
531	20250328	102900	10429461	1920	1920	1920	1920	5
532	20250328	102800	10419861	1920	1920	1920	1920	10
533	20250328	102700	10400661	1920	1920	1920	1920	49
534	20250328	102600	10306581	1921	1921	1921	1921	30
535	20250328	102500	10248951	1921	1922	1922	1921	1301
536	20250328	102400	7749224	1922	1926	1926	1922	1821
537	20250328	102300	4245434	1926	1928	1928	1926	178
538	20250328	102200	3902438	1939	1939	1939	1939	0
539	20250328	102100	3902438	1939	1939	1939	1939	0
540	20250328	102000	3902438	1939	1939	1939	1939	0
541	20250328	101900	3902438	1939	1939	1939	1939	0
542	20250328	101800	3902438	1939	1939	1939	1939	0
543	20250328	101700	3902438	1939	1939	1939	1939	1
544	20250328	101600	3900499	1940	1940	1940	1940	0
545	20250328	101500	3900499	1940	1940	1940	1940	0
546	20250328	101400	3900499	1940	1940	1940	1940	0
547	20250328	101300	3900499	1940	1940	1940	1940	0
548	20250328	101200	3900499	1940	1940	1940	1940	0
549	20250328	101100	3900499	1940	1940	1940	1940	0
550	20250328	101000	3900499	1940	1940	1940	1940	0
551	20250328	100900	3900499	1940	1940	1940	1940	0
552	20250328	100800	3900499	1940	1940	1940	1940	0
553	20250328	100700	3900499	1940	1940	1940	1940	0
554	20250328	100600	3900499	1940	1940	1940	1940	0
555	20250328	100500	3900499	1940	1940	1940	1940	0
556	20250328	100400	3900499	1940	1940	1940	1940	0
557	20250328	100300	3900499	1940	1940	1940	1940	0
558	20250328	100200	3900499	1940	1940	1940	1940	0
559	20250328	100100	3900499	1940	1940	1940	1940	0
560	20250328	100000	3900499	1940	1940	1940	1940	0
561	20250328	095900	3900499	1940	1940	1940	1940	0
562	20250328	095800	3900499	1940	1940	1940	1940	0
563	20250328	095700	3900499	1940	1940	1940	1940	0
564	20250328	095600	3900499	1940	1940	1940	1940	0
565	20250328	095500	3900499	1940	1940	1940	1940	10
566	20250328	095400	3881099	1940	1940	1940	1940	0
567	20250328	095300	3881099	1940	1940	1940	1940	0
568	20250328	095200	3881099	1940	1940	1940	1940	0
569	20250328	095100	3881099	1940	1940	1940	1940	0
570	20250328	095000	3881099	1940	1940	1940	1940	0
571	20250328	094900	3881099	1940	1940	1940	1940	0
572	20250328	094800	3881099	1940	1940	1940	1940	0
573	20250328	094700	3881099	1940	1940	1940	1940	0
574	20250328	094600	3881099	1940	1940	1940	1940	51
575	20250328	094500	3782159	1940	1940	1940	1940	2
576	20250328	094400	3778279	1939	1939	1939	1939	0
577	20250328	094300	3778279	1939	1939	1939	1939	1
578	20250328	094200	3776340	1923	1923	1923	1923	0
579	20250328	094100	3776340	1923	1923	1923	1923	0
580	20250328	094000	3776340	1923	1923	1923	1923	0
581	20250328	093900	3776340	1923	1923	1923	1923	0
582	20250328	093800	3776340	1923	1923	1923	1923	44
583	20250328	093700	3691728	1942	1942	1942	1942	0
584	20250328	093600	3691728	1942	1942	1942	1942	0
585	20250328	093500	3691728	1942	1942	1942	1942	0
586	20250328	093400	3691728	1942	1942	1942	1942	0
587	20250328	093300	3691728	1942	1942	1942	1942	100
588	20250328	093200	3497528	1922	1922	1922	1922	0
589	20250328	093100	3497528	1922	1922	1922	1922	0
590	20250328	093000	3497528	1922	1922	1922	1922	0
591	20250328	092900	3497528	1922	1922	1922	1922	0
592	20250328	092800	3497528	1922	1922	1922	1922	1
593	20250328	092700	3495606	1922	1925	1925	1922	49
594	20250328	092600	3401422	1948	1948	1948	1948	0
595	20250328	092500	3401422	1948	1948	1948	1948	0
596	20250328	092400	3401422	1948	1948	1948	1948	0
597	20250328	092300	3401422	1948	1948	1948	1948	0
598	20250328	092200	3401422	1948	1948	1948	1948	0
599	20250328	092100	3401422	1948	1948	1948	1948	1
600	20250328	092000	3399474	1921	1923	1923	1921	336
601	20250328	091900	2753668	1950	1922	1950	1922	253
602	20250328	091800	2260491	1950	1950	1950	1950	0
603	20250328	091700	2260491	1950	1950	1950	1950	0
604	20250328	091600	2260491	1950	1950	1950	1950	0
605	20250328	091500	2260491	1950	1950	1950	1950	0
606	20250328	091400	2260491	1950	1950	1950	1950	1
607	20250328	091300	2258541	1921	1922	1922	1921	173
608	20250328	091200	1926063	1950	1950	1950	1950	0
609	20250328	091100	1926063	1950	1950	1950	1950	1
610	20250328	091000	1924113	1924	1924	1924	1923	207
611	20250328	090900	1525946	1924	1924	1924	1924	0
612	20250328	090800	1525946	1924	1924	1924	1924	0
613	20250328	090700	1525946	1924	1927	1927	1924	788
614	20250328	090600	7753	1927	1927	1927	1927	0
615	20250328	090500	7753	1927	1927	1927	1927	0
616	20250328	090400	7753	1927	1927	1927	1927	0
617	20250328	090300	7753	1927	1926	1927	1926	2
618	20250328	090200	3900	1950	1950	1950	1950	0
619	20250328	090100	3900	1950	1950	1950	1950	0
620	20250328	090000	3900	1950	1950	1950	1950	2