KissMeData/088910/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	200000	9783444	1951	1951	1951	1951	485
3	20250327	195900	9783444	1951	1951	1951	1951	0
4	20250327	195800	9783444	1951	1951	1951	1951	0
5	20250327	195700	9783444	1951	1951	1951	1951	0
6	20250327	195600	9783444	1951	1951	1951	1951	0
7	20250327	195500	9783444	1951	1951	1951	1951	0
8	20250327	195400	9783444	1951	1951	1951	1951	0
9	20250327	195300	9783444	1951	1951	1951	1951	0
10	20250327	195200	9783444	1951	1951	1951	1951	0
11	20250327	195100	9783444	1951	1951	1951	1951	0
12	20250327	195000	9783444	1951	1951	1951	1951	0
13	20250327	194900	9783444	1951	1951	1951	1951	0
14	20250327	194800	9783444	1951	1951	1951	1951	0
15	20250327	194700	9783444	1951	1951	1951	1951	0
16	20250327	194600	9783444	1951	1951	1951	1951	0
17	20250327	194500	9783444	1951	1951	1951	1951	0
18	20250327	194400	9783444	1951	1951	1951	1951	0
19	20250327	194300	9783444	1951	1951	1951	1951	0
20	20250327	194200	9783444	1951	1951	1951	1951	0
21	20250327	194100	9783444	1951	1951	1951	1951	0
22	20250327	194000	9783444	1951	1951	1951	1951	0
23	20250327	193900	9783444	1951	1951	1951	1951	0
24	20250327	193800	9783444	1951	1951	1951	1951	0
25	20250327	193700	9783444	1951	1951	1951	1951	0
26	20250327	193600	9783444	1951	1951	1951	1951	0
27	20250327	193500	9783444	1951	1951	1951	1951	0
28	20250327	193400	9783444	1951	1951	1951	1951	0
29	20250327	193300	9783444	1951	1951	1951	1951	0
30	20250327	193200	9783444	1951	1951	1951	1951	0
31	20250327	193100	9783444	1951	1951	1951	1951	0
32	20250327	193000	9783444	1951	1951	1951	1951	485
33	20250327	192900	9783444	1951	1951	1951	1951	0
34	20250327	192800	9783444	1951	1951	1951	1951	0
35	20250327	192700	9783444	1951	1951	1951	1951	0
36	20250327	192600	9783444	1951	1951	1951	1951	0
37	20250327	192500	9783444	1951	1951	1951	1951	0
38	20250327	192400	9783444	1951	1951	1951	1951	0
39	20250327	192300	9783444	1951	1951	1951	1951	0
40	20250327	192200	9783444	1951	1951	1951	1951	0
41	20250327	192100	9783444	1951	1951	1951	1951	0
42	20250327	192000	9783444	1951	1951	1951	1951	0
43	20250327	191900	9783444	1951	1951	1951	1951	0
44	20250327	191800	9783444	1951	1951	1951	1951	0
45	20250327	191700	9783444	1951	1951	1951	1951	0
46	20250327	191600	9783444	1951	1951	1951	1951	0
47	20250327	191500	9783444	1951	1951	1951	1951	0
48	20250327	191400	9783444	1951	1951	1951	1951	0
49	20250327	191300	9783444	1951	1951	1951	1951	0
50	20250327	191200	9783444	1951	1951	1951	1951	0
51	20250327	191100	9783444	1951	1951	1951	1951	0
52	20250327	191000	9783444	1951	1951	1951	1951	0
53	20250327	190900	9783444	1951	1951	1951	1951	0
54	20250327	190800	9783444	1951	1951	1951	1951	0
55	20250327	190700	9783444	1951	1951	1951	1951	0
56	20250327	190600	9783444	1951	1951	1951	1951	0
57	20250327	190500	9783444	1951	1951	1951	1951	0
58	20250327	190400	9783444	1951	1951	1951	1951	0
59	20250327	190300	9783444	1951	1951	1951	1951	0
60	20250327	190200	9783444	1951	1951	1951	1951	0
61	20250327	190100	9783444	1951	1951	1951	1951	0
62	20250327	190000	9783444	1951	1951	1951	1951	485
63	20250327	185900	9783444	1951	1951	1951	1951	0
64	20250327	185800	9783444	1951	1951	1951	1951	0
65	20250327	185700	9783444	1951	1951	1951	1951	0
66	20250327	185600	9783444	1951	1951	1951	1951	0
67	20250327	185500	9783444	1951	1951	1951	1951	0
68	20250327	185400	9783444	1951	1951	1951	1951	0
69	20250327	185300	9783444	1951	1951	1951	1951	0
70	20250327	185200	9783444	1951	1951	1951	1951	0
71	20250327	185100	9783444	1951	1951	1951	1951	0
72	20250327	185000	9783444	1951	1951	1951	1951	0
73	20250327	184900	9783444	1951	1951	1951	1951	0
74	20250327	184800	9783444	1951	1951	1951	1951	0
75	20250327	184700	9783444	1951	1951	1951	1951	0
76	20250327	184600	9783444	1951	1951	1951	1951	0
77	20250327	184500	9783444	1951	1951	1951	1951	0
78	20250327	184400	9783444	1951	1951	1951	1951	0
79	20250327	184300	9783444	1951	1951	1951	1951	0
80	20250327	184200	9783444	1951	1951	1951	1951	0
81	20250327	184100	9783444	1951	1951	1951	1951	0
82	20250327	184000	9783444	1951	1951	1951	1951	0
83	20250327	183900	9783444	1951	1951	1951	1951	0
84	20250327	183800	9783444	1951	1951	1951	1951	0
85	20250327	183700	9783444	1951	1951	1951	1951	0
86	20250327	183600	9783444	1951	1951	1951	1951	0
87	20250327	183500	9783444	1951	1951	1951	1951	0
88	20250327	183400	9783444	1951	1951	1951	1951	0
89	20250327	183300	9783444	1951	1951	1951	1951	0
90	20250327	183200	9783444	1951	1951	1951	1951	0
91	20250327	183100	9783444	1951	1951	1951	1951	0
92	20250327	183000	9783444	1951	1951	1951	1951	485
93	20250327	182900	9783444	1951	1951	1951	1951	0
94	20250327	182800	9783444	1951	1951	1951	1951	0
95	20250327	182700	9783444	1951	1951	1951	1951	0
96	20250327	182600	9783444	1951	1951	1951	1951	0
97	20250327	182500	9783444	1951	1951	1951	1951	0
98	20250327	182400	9783444	1951	1951	1951	1951	0
99	20250327	182300	9783444	1951	1951	1951	1951	0
100	20250327	182200	9783444	1951	1951	1951	1951	0
101	20250327	182100	9783444	1951	1951	1951	1951	0
102	20250327	182000	9783444	1951	1951	1951	1951	0
103	20250327	181900	9783444	1951	1951	1951	1951	0
104	20250327	181800	9783444	1951	1951	1951	1951	0
105	20250327	181700	9783444	1951	1951	1951	1951	0
106	20250327	181600	9783444	1951	1951	1951	1951	0
107	20250327	181500	9783444	1951	1951	1951	1951	0
108	20250327	181400	9783444	1951	1951	1951	1951	0
109	20250327	181300	9783444	1951	1951	1951	1951	0
110	20250327	181200	9783444	1951	1951	1951	1951	0
111	20250327	181100	9783444	1951	1951	1951	1951	0
112	20250327	181000	9783444	1951	1951	1951	1951	0
113	20250327	180900	9783444	1951	1951	1951	1951	0
114	20250327	180800	9783444	1951	1951	1951	1951	0
115	20250327	180700	9783444	1951	1951	1951	1951	0
116	20250327	180600	9783444	1951	1951	1951	1951	0
117	20250327	180500	9783444	1951	1951	1951	1951	0
118	20250327	180400	9783444	1951	1951	1951	1951	0
119	20250327	180300	9783444	1951	1951	1951	1951	0
120	20250327	180200	9783444	1951	1951	1951	1951	0
121	20250327	180100	9783444	1951	1951	1951	1951	0
122	20250327	180000	9783444	1951	1951	1951	1951	485
123	20250327	175900	9783444	1951	1951	1951	1951	0
124	20250327	175800	9783444	1951	1951	1951	1951	0
125	20250327	175700	9783444	1951	1951	1951	1951	0
126	20250327	175600	9783444	1951	1951	1951	1951	0
127	20250327	175500	9783444	1951	1951	1951	1951	0
128	20250327	175400	9783444	1951	1951	1951	1951	0
129	20250327	175300	9783444	1951	1951	1951	1951	0
130	20250327	175200	9783444	1951	1951	1951	1951	0
131	20250327	175100	9783444	1951	1951	1951	1951	0
132	20250327	175000	9783444	1951	1951	1951	1951	0
133	20250327	174900	9783444	1951	1951	1951	1951	0
134	20250327	174800	9783444	1951	1951	1951	1951	0
135	20250327	174700	9783444	1951	1951	1951	1951	0
136	20250327	174600	9783444	1951	1951	1951	1951	0
137	20250327	174500	9783444	1951	1951	1951	1951	0
138	20250327	174400	9783444	1951	1951	1951	1951	0
139	20250327	174300	9783444	1951	1951	1951	1951	0
140	20250327	174200	9783444	1951	1951	1951	1951	0
141	20250327	174100	9783444	1951	1951	1951	1951	0
142	20250327	174000	9783444	1951	1951	1951	1951	0
143	20250327	173900	9783444	1951	1951	1951	1951	0
144	20250327	173800	9783444	1951	1951	1951	1951	0
145	20250327	173700	9783444	1951	1951	1951	1951	0
146	20250327	173600	9783444	1951	1951	1951	1951	0
147	20250327	173500	9783444	1951	1951	1951	1951	0
148	20250327	173400	9783444	1951	1951	1951	1951	0
149	20250327	173300	9783444	1951	1951	1951	1951	0
150	20250327	173200	9783444	1951	1951	1951	1951	0
151	20250327	173100	9783444	1951	1951	1951	1951	0
152	20250327	173000	9783444	1951	1951	1951	1951	485
153	20250327	172900	9783444	1951	1951	1951	1951	0
154	20250327	172800	9783444	1951	1951	1951	1951	0
155	20250327	172700	9783444	1951	1951	1951	1951	0
156	20250327	172600	9783444	1951	1951	1951	1951	0
157	20250327	172500	9783444	1951	1951	1951	1951	0
158	20250327	172400	9783444	1951	1951	1951	1951	0
159	20250327	172300	9783444	1951	1951	1951	1951	0
160	20250327	172200	9783444	1951	1951	1951	1951	0
161	20250327	172100	9783444	1951	1951	1951	1951	0
162	20250327	172000	9783444	1951	1951	1951	1951	0
163	20250327	171900	9783444	1951	1951	1951	1951	0
164	20250327	171800	9783444	1951	1951	1951	1951	0
165	20250327	171700	9783444	1951	1951	1951	1951	0
166	20250327	171600	9783444	1951	1951	1951	1951	0
167	20250327	171500	9783444	1951	1951	1951	1951	0
168	20250327	171400	9783444	1951	1951	1951	1951	0
169	20250327	171300	9783444	1951	1951	1951	1951	0
170	20250327	171200	9783444	1951	1951	1951	1951	0
171	20250327	171100	9783444	1951	1951	1951	1951	0
172	20250327	171000	9783444	1951	1951	1951	1951	0
173	20250327	170900	9783444	1951	1951	1951	1951	0
174	20250327	170800	9783444	1951	1951	1951	1951	0
175	20250327	170700	9783444	1951	1951	1951	1951	0
176	20250327	170600	9783444	1951	1951	1951	1951	0
177	20250327	170500	9783444	1951	1951	1951	1951	0
178	20250327	170400	9783444	1951	1951	1951	1951	0
179	20250327	170300	9783444	1951	1951	1951	1951	0
180	20250327	170200	9783444	1951	1951	1951	1951	0
181	20250327	170100	9783444	1951	1951	1951	1951	0
182	20250327	170000	9783444	1951	1951	1951	1951	485
183	20250327	165900	9783444	1951	1951	1951	1951	0
184	20250327	165800	9783444	1951	1951	1951	1951	0
185	20250327	165700	9783444	1951	1951	1951	1951	0
186	20250327	165600	9783444	1951	1951	1951	1951	0
187	20250327	165500	9783444	1951	1951	1951	1951	0
188	20250327	165400	9783444	1951	1951	1951	1951	0
189	20250327	165300	9783444	1951	1951	1951	1951	0
190	20250327	165200	9783444	1951	1951	1951	1951	0
191	20250327	165100	9783444	1951	1951	1951	1951	0
192	20250327	165000	9783444	1951	1951	1951	1951	0
193	20250327	164900	9783444	1951	1951	1951	1951	0
194	20250327	164800	9783444	1951	1951	1951	1951	0
195	20250327	164700	9783444	1951	1951	1951	1951	0
196	20250327	164600	9783444	1951	1951	1951	1951	0
197	20250327	164500	9783444	1951	1951	1951	1951	0
198	20250327	164400	9783444	1951	1951	1951	1951	0
199	20250327	164300	9783444	1951	1951	1951	1951	0
200	20250327	164200	9783444	1951	1951	1951	1951	0
201	20250327	164100	9783444	1951	1951	1951	1951	0
202	20250327	164000	9783444	1951	1951	1951	1951	0
203	20250327	163900	9783444	1951	1951	1951	1951	0
204	20250327	163800	9783444	1951	1951	1951	1951	0
205	20250327	163700	9783444	1951	1951	1951	1951	0
206	20250327	163600	9783444	1951	1951	1951	1951	0
207	20250327	163500	9783444	1951	1951	1951	1951	0
208	20250327	163400	9783444	1951	1951	1951	1951	0
209	20250327	163300	9783444	1951	1951	1951	1951	0
210	20250327	163200	9783444	1951	1951	1951	1951	0
211	20250327	163100	9783444	1951	1951	1951	1951	0
212	20250327	163000	9783444	1951	1951	1951	1951	485
213	20250327	162900	9783444	1951	1951	1951	1951	0
214	20250327	162800	9783444	1951	1951	1951	1951	0
215	20250327	162700	9783444	1951	1951	1951	1951	0
216	20250327	162600	9783444	1951	1951	1951	1951	0
217	20250327	162500	9783444	1951	1951	1951	1951	0
218	20250327	162400	9783444	1951	1951	1951	1951	0
219	20250327	162300	9783444	1951	1951	1951	1951	0
220	20250327	162200	9783444	1951	1951	1951	1951	0
221	20250327	162100	9783444	1951	1951	1951	1951	0
222	20250327	162000	9783444	1951	1951	1951	1951	0
223	20250327	161900	9783444	1951	1951	1951	1951	0
224	20250327	161800	9783444	1951	1951	1951	1951	0
225	20250327	161700	9783444	1951	1951	1951	1951	0
226	20250327	161600	9783444	1951	1951	1951	1951	0
227	20250327	161500	9783444	1951	1951	1951	1951	0
228	20250327	161400	9783444	1951	1951	1951	1951	0
229	20250327	161300	9783444	1951	1951	1951	1951	0
230	20250327	161200	9783444	1951	1951	1951	1951	0
231	20250327	161100	9783444	1951	1951	1951	1951	0
232	20250327	161000	9783444	1951	1951	1951	1951	0
233	20250327	160900	9783444	1951	1951	1951	1951	0
234	20250327	160800	9783444	1951	1951	1951	1951	0
235	20250327	160700	9783444	1951	1951	1951	1951	0
236	20250327	160600	9783444	1951	1951	1951	1951	0
237	20250327	160500	9783444	1951	1951	1951	1951	0
238	20250327	160400	9783444	1951	1951	1951	1951	0
239	20250327	160300	9783444	1951	1951	1951	1951	0
240	20250327	160200	9783444	1951	1951	1951	1951	0
241	20250327	160100	9783444	1951	1951	1951	1951	0
242	20250327	160000	9783444	1951	1951	1951	1951	485
243	20250327	155900	9783444	1951	1951	1951	1951	0
244	20250327	155800	9783444	1951	1951	1951	1951	0
245	20250327	155700	9783444	1951	1951	1951	1951	0
246	20250327	155600	9783444	1951	1951	1951	1951	0
247	20250327	155500	9783444	1951	1951	1951	1951	0
248	20250327	155400	9783444	1951	1951	1951	1951	0
249	20250327	155300	9783444	1951	1951	1951	1951	0
250	20250327	155200	9783444	1951	1951	1951	1951	0
251	20250327	155100	9783444	1951	1951	1951	1951	0
252	20250327	155000	9783444	1951	1951	1951	1951	0
253	20250327	154900	9783444	1951	1951	1951	1951	0
254	20250327	154800	9783444	1951	1951	1951	1951	0
255	20250327	154700	9783444	1951	1951	1951	1951	0
256	20250327	154600	9783444	1951	1951	1951	1951	0
257	20250327	154500	9783444	1951	1951	1951	1951	0
258	20250327	154400	9783444	1951	1951	1951	1951	0
259	20250327	154300	9783444	1951	1951	1951	1951	0
260	20250327	154200	9783444	1951	1951	1951	1951	0
261	20250327	154100	9783444	1951	1951	1951	1951	0
262	20250327	154000	9783444	1951	1951	1951	1951	0
263	20250327	153900	9783444	1951	1951	1951	1951	0
264	20250327	153800	9783444	1951	1951	1951	1951	0
265	20250327	153700	9783444	1951	1951	1951	1951	0
266	20250327	153600	9783444	1951	1951	1951	1951	0
267	20250327	153500	9783444	1951	1951	1951	1951	0
268	20250327	153400	9783444	1951	1951	1951	1951	0
269	20250327	153300	9783444	1951	1951	1951	1951	0
270	20250327	153200	9783444	1951	1951	1951	1951	0
271	20250327	153100	9783444	1951	1951	1951	1951	0
272	20250327	153000	9783444	1951	1951	1951	1951	970
273	20250327	152900	8837209	1951	1951	1951	1951	0
274	20250327	152800	8837209	1951	1951	1951	1951	0
275	20250327	152700	8837209	1951	1951	1951	1951	0
276	20250327	152600	8837209	1951	1951	1951	1951	0
277	20250327	152500	8837209	1951	1951	1951	1951	0
278	20250327	152400	8837209	1951	1951	1951	1951	0
279	20250327	152300	8837209	1951	1951	1951	1951	0
280	20250327	152200	8837209	1951	1951	1951	1951	0
281	20250327	152100	8837209	1951	1951	1951	1951	0
282	20250327	152000	8837209	1951	1951	1951	1951	0
283	20250327	151900	8837209	1951	1951	1951	1951	0
284	20250327	151800	8837209	1951	1951	1951	1951	1
285	20250327	151700	8835258	1950	1950	1950	1950	1
286	20250327	151600	8833308	1951	1951	1951	1951	0
287	20250327	151500	8833308	1951	1951	1951	1951	0
288	20250327	151400	8833308	1951	1951	1951	1951	0
289	20250327	151300	8833308	1951	1951	1951	1951	0
290	20250327	151200	8833308	1951	1951	1951	1951	0
291	20250327	151100	8833308	1951	1951	1951	1951	0
292	20250327	151000	8833308	1951	1951	1951	1951	10
293	20250327	150900	8813798	1946	1946	1946	1946	100
294	20250327	150800	8619198	1945	1945	1945	1945	0
295	20250327	150700	8619198	1945	1945	1945	1945	206
296	20250327	150600	8218528	1951	1951	1951	1951	0
297	20250327	150500	8218528	1951	1951	1951	1951	0
298	20250327	150400	8218528	1951	1951	1951	1951	0
299	20250327	150300	8218528	1951	1951	1951	1951	0
300	20250327	150200	8218528	1951	1951	1951	1951	0
301	20250327	150100	8218528	1951	1951	1951	1951	0
302	20250327	150000	8218528	1951	1951	1951	1951	0
303	20250327	145900	8218528	1951	1951	1951	1951	0
304	20250327	145800	8218528	1951	1951	1951	1951	0
305	20250327	145700	8218528	1951	1951	1951	1951	0
306	20250327	145600	8218528	1951	1951	1951	1951	0
307	20250327	145500	8218528	1951	1951	1951	1951	0
308	20250327	145400	8218528	1951	1951	1951	1951	0
309	20250327	145300	8218528	1951	1951	1951	1951	10
310	20250327	145200	8199018	1951	1951	1951	1951	0
311	20250327	145100	8199018	1951	1951	1951	1951	0
312	20250327	145000	8199018	1951	1951	1951	1951	0
313	20250327	144900	8199018	1951	1951	1951	1951	0
314	20250327	144800	8199018	1951	1951	1951	1951	0
315	20250327	144700	8199018	1951	1951	1951	1951	0
316	20250327	144600	8199018	1951	1945	1951	1945	225
317	20250327	144500	7760949	1945	1945	1945	1945	0
318	20250327	144400	7760949	1945	1945	1945	1945	0
319	20250327	144300	7760949	1945	1945	1945	1945	0
320	20250327	144200	7760949	1945	1945	1945	1945	0
321	20250327	144100	7760949	1945	1945	1945	1945	0
322	20250327	144000	7760949	1945	1945	1945	1945	0
323	20250327	143900	7760949	1945	1945	1945	1945	0
324	20250327	143800	7760949	1945	1945	1945	1945	0
325	20250327	143700	7760949	1945	1945	1945	1945	0
326	20250327	143600	7760949	1945	1945	1945	1945	0
327	20250327	143500	7760949	1945	1945	1945	1945	0
328	20250327	143400	7760949	1945	1945	1945	1945	0
329	20250327	143300	7760949	1945	1945	1945	1945	0
330	20250327	143200	7760949	1945	1945	1945	1945	0
331	20250327	143100	7760949	1945	1945	1945	1945	0
332	20250327	143000	7760949	1945	1945	1945	1945	0
333	20250327	142900	7760949	1945	1945	1945	1945	0
334	20250327	142800	7760949	1945	1945	1945	1945	0
335	20250327	142700	7760949	1945	1945	1945	1945	0
336	20250327	142600	7760949	1945	1945	1945	1945	0
337	20250327	142500	7760949	1945	1945	1945	1945	0
338	20250327	142400	7760949	1945	1945	1945	1945	0
339	20250327	142300	7760949	1945	1945	1945	1945	0
340	20250327	142200	7760949	1945	1945	1945	1945	0
341	20250327	142100	7760949	1945	1945	1945	1945	0
342	20250327	142000	7760949	1945	1945	1945	1945	0
343	20250327	141900	7760949	1945	1945	1945	1945	0
344	20250327	141800	7760949	1945	1945	1945	1945	0
345	20250327	141700	7760949	1945	1945	1945	1945	0
346	20250327	141600	7760949	1945	1945	1945	1945	0
347	20250327	141500	7760949	1945	1946	1946	1945	164
348	20250327	141400	7441814	1952	1952	1952	1952	0
349	20250327	141300	7441814	1952	1952	1952	1952	0
350	20250327	141200	7441814	1952	1952	1952	1952	0
351	20250327	141100	7441814	1952	1952	1952	1952	0
352	20250327	141000	7441814	1952	1952	1952	1952	0
353	20250327	140900	7441814	1952	1952	1952	1952	0
354	20250327	140800	7441814	1952	1952	1952	1952	0
355	20250327	140700	7441814	1952	1952	1952	1952	0
356	20250327	140600	7441814	1952	1952	1952	1952	0
357	20250327	140500	7441814	1952	1952	1952	1952	1
358	20250327	140400	7439862	1952	1952	1952	1952	0
359	20250327	140300	7439862	1952	1952	1952	1952	0
360	20250327	140200	7439862	1952	1952	1952	1952	0
361	20250327	140100	7439862	1952	1952	1952	1952	0
362	20250327	140000	7439862	1952	1952	1952	1952	1
363	20250327	135900	7437910	1952	1952	1952	1952	2
364	20250327	135800	7434006	1952	1952	1952	1952	0
365	20250327	135700	7434006	1952	1952	1952	1952	0
366	20250327	135600	7434006	1952	1952	1952	1952	0
367	20250327	135500	7434006	1952	1952	1952	1952	0
368	20250327	135400	7434006	1952	1952	1952	1952	0
369	20250327	135300	7434006	1952	1952	1952	1952	0
370	20250327	135200	7434006	1952	1952	1952	1952	0
371	20250327	135100	7434006	1952	1952	1952	1952	0
372	20250327	135000	7434006	1952	1952	1952	1952	0
373	20250327	134900	7434006	1952	1952	1952	1952	0
374	20250327	134800	7434006	1952	1952	1952	1952	0
375	20250327	134700	7434006	1952	1952	1952	1952	0
376	20250327	134600	7434006	1952	1952	1952	1952	0
377	20250327	134500	7434006	1952	1952	1952	1952	0
378	20250327	134400	7434006	1952	1952	1952	1952	0
379	20250327	134300	7434006	1952	1952	1952	1952	0
380	20250327	134200	7434006	1952	1952	1952	1952	0
381	20250327	134100	7434006	1952	1952	1952	1952	0
382	20250327	134000	7434006	1952	1952	1952	1952	0
383	20250327	133900	7434006	1952	1952	1952	1952	0
384	20250327	133800	7434006	1952	1952	1952	1952	0
385	20250327	133700	7434006	1952	1952	1952	1952	0
386	20250327	133600	7434006	1952	1952	1952	1952	0
387	20250327	133500	7434006	1952	1952	1952	1952	0
388	20250327	133400	7434006	1952	1952	1952	1952	0
389	20250327	133300	7434006	1952	1952	1952	1952	0
390	20250327	133200	7434006	1952	1952	1952	1952	0
391	20250327	133100	7434006	1952	1952	1952	1952	0
392	20250327	133000	7434006	1952	1952	1952	1952	0
393	20250327	132900	7434006	1952	1952	1952	1952	0
394	20250327	132800	7434006	1952	1952	1952	1952	0
395	20250327	132700	7434006	1952	1952	1952	1952	0
396	20250327	132600	7434006	1952	1952	1952	1952	0
397	20250327	132500	7434006	1952	1952	1952	1952	0
398	20250327	132400	7434006	1952	1952	1952	1952	0
399	20250327	132300	7434006	1952	1952	1952	1952	0
400	20250327	132200	7434006	1952	1952	1952	1952	0
401	20250327	132100	7434006	1952	1952	1952	1952	0
402	20250327	132000	7434006	1952	1952	1952	1952	0
403	20250327	131900	7434006	1952	1952	1952	1952	0
404	20250327	131800	7434006	1952	1952	1952	1952	0
405	20250327	131700	7434006	1952	1952	1952	1952	0
406	20250327	131600	7434006	1952	1952	1952	1952	0
407	20250327	131500	7434006	1952	1952	1952	1952	12
408	20250327	131400	7410582	1952	1952	1952	1952	0
409	20250327	131300	7410582	1952	1952	1952	1952	1
410	20250327	131200	7408630	1945	1945	1945	1945	0
411	20250327	131100	7408630	1945	1945	1945	1945	20
412	20250327	131000	7369730	1952	1952	1952	1952	0
413	20250327	130900	7369730	1952	1952	1952	1952	0
414	20250327	130800	7369730	1952	1952	1952	1952	0
415	20250327	130700	7369730	1952	1952	1952	1952	2
416	20250327	130600	7365826	1949	1949	1949	1949	0
417	20250327	130500	7365826	1949	1949	1949	1949	59
418	20250327	130400	7250835	1949	1949	1949	1949	0
419	20250327	130300	7250835	1949	1949	1949	1949	0
420	20250327	130200	7250835	1949	1949	1949	1949	0
421	20250327	130100	7250835	1949	1949	1949	1949	1
422	20250327	130000	7248886	1948	1946	1948	1946	2
423	20250327	125900	7244992	1949	1949	1949	1949	0
424	20250327	125800	7244992	1949	1949	1949	1949	0
425	20250327	125700	7244992	1949	1949	1949	1949	0
426	20250327	125600	7244992	1949	1949	1949	1949	0
427	20250327	125500	7244992	1949	1949	1949	1949	0
428	20250327	125400	7244992	1949	1949	1949	1949	0
429	20250327	125300	7244992	1949	1949	1949	1949	1
430	20250327	125200	7243043	1947	1949	1949	1947	11
431	20250327	125100	7221606	1949	1949	1949	1949	0
432	20250327	125000	7221606	1949	1949	1949	1949	0
433	20250327	124900	7221606	1949	1949	1949	1949	0
434	20250327	124800	7221606	1949	1949	1949	1949	0
435	20250327	124700	7221606	1949	1949	1949	1949	0
436	20250327	124600	7221606	1949	1949	1949	1949	1
437	20250327	124500	7219657	1948	1948	1948	1948	0
438	20250327	124400	7219657	1948	1948	1948	1948	0
439	20250327	124300	7219657	1948	1949	1949	1948	40
440	20250327	124200	7141736	1951	1951	1951	1951	1
441	20250327	124100	7139785	1948	1948	1948	1948	2
442	20250327	124000	7135889	1951	1951	1951	1951	0
443	20250327	123900	7135889	1951	1951	1951	1951	0
444	20250327	123800	7135889	1951	1951	1951	1951	0
445	20250327	123700	7135889	1951	1951	1951	1951	0
446	20250327	123600	7135889	1951	1951	1951	1951	0
447	20250327	123500	7135889	1951	1951	1951	1951	0
448	20250327	123400	7135889	1951	1951	1951	1951	0
449	20250327	123300	7135889	1951	1951	1951	1951	0
450	20250327	123200	7135889	1951	1951	1951	1951	0
451	20250327	123100	7135889	1951	1951	1951	1951	0
452	20250327	123000	7135889	1951	1951	1951	1951	2
453	20250327	122900	7131987	1951	1951	1951	1951	0
454	20250327	122800	7131987	1951	1951	1951	1951	154
455	20250327	122700	6831533	1951	1951	1951	1951	0
456	20250327	122600	6831533	1951	1951	1951	1951	0
457	20250327	122500	6831533	1951	1951	1951	1951	0
458	20250327	122400	6831533	1951	1951	1951	1951	0
459	20250327	122300	6831533	1951	1951	1951	1951	0
460	20250327	122200	6831533	1951	1951	1951	1951	0
461	20250327	122100	6831533	1951	1951	1951	1951	0
462	20250327	122000	6831533	1951	1951	1951	1951	0
463	20250327	121900	6831533	1951	1951	1951	1951	0
464	20250327	121800	6831533	1951	1951	1951	1951	0
465	20250327	121700	6831533	1951	1951	1951	1951	0
466	20250327	121600	6831533	1951	1951	1951	1951	1
467	20250327	121500	6829582	1945	1946	1946	1945	100
468	20250327	121400	6635081	1951	1951	1951	1951	0
469	20250327	121300	6635081	1951	1951	1951	1951	0
470	20250327	121200	6635081	1951	1951	1951	1951	0
471	20250327	121100	6635081	1951	1951	1951	1951	0
472	20250327	121000	6635081	1951	1951	1951	1951	0
473	20250327	120900	6635081	1951	1951	1951	1951	0
474	20250327	120800	6635081	1951	1951	1951	1951	0
475	20250327	120700	6635081	1951	1951	1951	1951	1
476	20250327	120600	6633130	1946	1946	1946	1946	0
477	20250327	120500	6633130	1946	1946	1946	1946	0
478	20250327	120400	6633130	1946	1946	1946	1946	0
479	20250327	120300	6633130	1946	1946	1946	1946	199
480	20250327	120200	6245876	1946	1946	1946	1946	1
481	20250327	120100	6243930	1948	1948	1948	1948	0
482	20250327	120000	6243930	1948	1948	1948	1948	0
483	20250327	115900	6243930	1948	1948	1948	1948	0
484	20250327	115800	6243930	1948	1948	1948	1948	0
485	20250327	115700	6243930	1948	1948	1948	1948	122
486	20250327	115600	6006274	1948	1948	1948	1948	1
487	20250327	115500	6004326	1946	1948	1948	1946	165
488	20250327	115400	5683234	1946	1946	1946	1946	0
489	20250327	115300	5683234	1946	1946	1946	1946	0
490	20250327	115200	5683234	1946	1946	1946	1946	0
491	20250327	115100	5683234	1946	1946	1946	1946	0
492	20250327	115000	5683234	1946	1946	1946	1946	8
493	20250327	114900	5667666	1951	1951	1951	1951	0
494	20250327	114800	5667666	1951	1951	1951	1951	0
495	20250327	114700	5667666	1951	1951	1951	1951	0
496	20250327	114600	5667666	1951	1951	1951	1951	0
497	20250327	114500	5667666	1951	1951	1951	1951	0
498	20250327	114400	5667666	1951	1951	1951	1951	0
499	20250327	114300	5667666	1951	1951	1951	1951	0
500	20250327	114200	5667666	1951	1951	1951	1951	0
501	20250327	114100	5667666	1951	1951	1951	1951	0
502	20250327	114000	5667666	1951	1951	1951	1951	0
503	20250327	113900	5667666	1951	1951	1951	1951	0
504	20250327	113800	5667666	1951	1951	1951	1951	0
505	20250327	113700	5667666	1951	1951	1951	1951	0
506	20250327	113600	5667666	1951	1951	1951	1951	0
507	20250327	113500	5667666	1951	1951	1951	1951	0
508	20250327	113400	5667666	1951	1951	1951	1951	0
509	20250327	113300	5667666	1951	1951	1951	1951	0
510	20250327	113200	5667666	1951	1951	1951	1951	1
511	20250327	113100	5665715	1951	1951	1951	1951	0
512	20250327	113000	5665715	1951	1951	1951	1951	0
513	20250327	112900	5665715	1951	1951	1951	1951	0
514	20250327	112800	5665715	1951	1951	1951	1951	0
515	20250327	112700	5665715	1951	1951	1951	1951	0
516	20250327	112600	5665715	1951	1951	1951	1951	0
517	20250327	112500	5665715	1951	1951	1951	1951	0
518	20250327	112400	5665715	1951	1951	1951	1951	0
519	20250327	112300	5665715	1951	1951	1951	1951	0
520	20250327	112200	5665715	1951	1951	1951	1951	1
521	20250327	112100	5663764	1952	1952	1952	1952	0
522	20250327	112000	5663764	1952	1952	1952	1952	0
523	20250327	111900	5663764	1952	1952	1952	1952	0
524	20250327	111800	5663764	1952	1952	1952	1952	0
525	20250327	111700	5663764	1952	1952	1952	1952	0
526	20250327	111600	5663764	1952	1952	1952	1952	0
527	20250327	111500	5663764	1952	1952	1952	1952	1
528	20250327	111400	5661812	1947	1947	1947	1947	0
529	20250327	111300	5661812	1947	1947	1947	1947	0
530	20250327	111200	5661812	1947	1947	1947	1947	0
531	20250327	111100	5661812	1947	1947	1947	1947	0
532	20250327	111000	5661812	1947	1947	1947	1947	40
533	20250327	110900	5583932	1947	1947	1947	1947	0
534	20250327	110800	5583932	1947	1947	1947	1947	0
535	20250327	110700	5583932	1947	1947	1947	1947	0
536	20250327	110600	5583932	1947	1949	1949	1947	207
537	20250327	110500	5180595	1949	1949	1949	1949	0
538	20250327	110400	5180595	1949	1949	1949	1949	0
539	20250327	110300	5180595	1949	1949	1949	1949	0
540	20250327	110200	5180595	1949	1949	1949	1949	0
541	20250327	110100	5180595	1949	1949	1949	1949	0
542	20250327	110000	5180595	1949	1949	1949	1949	1
543	20250327	105900	5178646	1947	1949	1949	1947	16
544	20250327	105800	5147476	1949	1949	1949	1949	0
545	20250327	105700	5147476	1949	1949	1949	1949	0
546	20250327	105600	5147476	1949	1949	1949	1949	1
547	20250327	105500	5145527	1956	1956	1956	1956	0
548	20250327	105400	5145527	1956	1956	1956	1956	0
549	20250327	105300	5145527	1956	1956	1956	1956	0
550	20250327	105200	5145527	1956	1956	1956	1956	0
551	20250327	105100	5145527	1956	1956	1956	1956	0
552	20250327	105000	5145527	1956	1956	1956	1956	0
553	20250327	104900	5145527	1956	1956	1956	1956	202
554	20250327	104800	4750415	1959	1959	1959	1959	0
555	20250327	104700	4750415	1959	1959	1959	1959	0
556	20250327	104600	4750415	1959	1959	1959	1959	0
557	20250327	104500	4750415	1959	1959	1959	1959	59
558	20250327	104400	4634834	1960	1959	1960	1959	87
559	20250327	104300	4464325	1959	1952	1959	1952	87
560	20250327	104200	4294466	1952	1950	1952	1950	87
561	20250327	104100	4124803	1950	1950	1950	1950	0
562	20250327	104000	4124803	1950	1950	1950	1950	0
563	20250327	103900	4124803	1950	1950	1950	1950	0
564	20250327	103800	4124803	1950	1950	1950	1950	0
565	20250327	103700	4124803	1950	1950	1950	1950	0
566	20250327	103600	4124803	1950	1950	1950	1950	0
567	20250327	103500	4124803	1950	1950	1950	1950	0
568	20250327	103400	4124803	1950	1950	1950	1950	0
569	20250327	103300	4124803	1950	1950	1950	1950	0
570	20250327	103200	4124803	1950	1950	1950	1950	9
571	20250327	103100	4107253	1950	1950	1950	1950	1
572	20250327	103000	4105303	1950	1950	1950	1950	0
573	20250327	102900	4105303	1950	1950	1950	1950	6
574	20250327	102800	4093603	1950	1950	1950	1950	119
575	20250327	102700	3861553	1950	1950	1950	1950	0
576	20250327	102600	3861553	1950	1950	1950	1950	0
577	20250327	102500	3861553	1950	1950	1950	1950	2
578	20250327	102400	3857653	1949	1949	1949	1949	21
579	20250327	102300	3816724	1950	1950	1950	1950	1
580	20250327	102200	3814774	1950	1949	1950	1949	97
581	20250327	102100	3625653	1949	1949	1949	1949	0
582	20250327	102000	3625653	1949	1949	1949	1949	0
583	20250327	101900	3625653	1949	1949	1949	1949	0
584	20250327	101800	3625653	1949	1949	1949	1949	0
585	20250327	101700	3625653	1949	1949	1949	1949	0
586	20250327	101600	3625653	1949	1949	1949	1949	2
587	20250327	101500	3621755	1948	1948	1948	1948	240
588	20250327	101400	3154235	1949	1949	1949	1949	0
589	20250327	101300	3154235	1949	1949	1949	1949	3
590	20250327	101200	3148388	1948	1948	1948	1948	0
591	20250327	101100	3148388	1948	1948	1948	1948	284
592	20250327	101000	2595156	1948	1948	1948	1948	0
593	20250327	100900	2595156	1948	1948	1948	1948	0
594	20250327	100800	2595156	1948	1948	1948	1948	0
595	20250327	100700	2595156	1948	1948	1948	1948	145
596	20250327	100600	2312696	1948	1948	1948	1948	0
597	20250327	100500	2312696	1948	1948	1948	1948	21
598	20250327	100400	2271788	1950	1950	1950	1950	0
599	20250327	100300	2271788	1950	1950	1950	1950	0
600	20250327	100200	2271788	1950	1950	1950	1950	0
601	20250327	100100	2271788	1950	1950	1950	1950	0
602	20250327	100000	2271788	1950	1950	1950	1950	2
603	20250327	095900	2267888	1950	1950	1950	1950	0
604	20250327	095800	2267888	1950	1950	1950	1950	0
605	20250327	095700	2267888	1950	1950	1950	1950	0
606	20250327	095600	2267888	1950	1950	1950	1950	0
607	20250327	095500	2267888	1950	1950	1950	1950	0
608	20250327	095400	2267888	1950	1950	1950	1950	0
609	20250327	095300	2267888	1950	1950	1950	1950	0
610	20250327	095200	2267888	1950	1950	1950	1950	0
611	20250327	095100	2267888	1950	1950	1950	1950	0
612	20250327	095000	2267888	1950	1950	1950	1950	0
613	20250327	094900	2267888	1950	1950	1950	1950	0
614	20250327	094800	2267888	1950	1950	1950	1950	17
615	20250327	094700	2234738	1950	1948	1950	1948	102
616	20250327	094600	2036038	1950	1950	1950	1950	25
617	20250327	094500	1987288	1950	1950	1950	1950	1
618	20250327	094400	1985338	1950	1950	1950	1950	5
619	20250327	094300	1975588	1948	1948	1948	1948	25
620	20250327	094200	1926888	1950	1950	1950	1950	0
621	20250327	094100	1926888	1950	1950	1950	1950	0
622	20250327	094000	1926888	1950	1950	1950	1950	2
623	20250327	093900	1922988	1950	1950	1950	1950	0
624	20250327	093800	1922988	1950	1950	1950	1950	200
625	20250327	093700	1532988	1950	1950	1950	1950	0
626	20250327	093600	1532988	1950	1950	1950	1950	0
627	20250327	093500	1532988	1950	1950	1950	1950	0
628	20250327	093400	1532988	1950	1950	1950	1950	0
629	20250327	093300	1532988	1950	1950	1950	1950	14
630	20250327	093200	1505688	1950	1950	1950	1950	0
631	20250327	093100	1505688	1950	1949	1950	1949	5
632	20250327	093000	1495941	1949	1949	1949	1949	6
633	20250327	092900	1484247	1949	1948	1949	1948	56
634	20250327	092800	1375157	1948	1948	1948	1948	2
635	20250327	092700	1371261	1947	1947	1947	1947	0
636	20250327	092600	1371261	1947	1947	1947	1947	0
637	20250327	092500	1371261	1947	1947	1947	1947	10
638	20250327	092400	1351791	1947	1947	1947	1947	8
639	20250327	092300	1336215	1947	1946	1947	1946	140
640	20250327	092200	1063773	1945	1945	1945	1945	152
641	20250327	092100	768133	1945	1945	1945	1945	150
642	20250327	092000	476383	1943	1944	1945	1943	158
643	20250327	091900	169088	1943	1945	1945	1943	32
644	20250327	091800	106906	1945	1945	1945	1945	0
645	20250327	091700	106906	1945	1945	1945	1945	0
646	20250327	091600	106906	1945	1945	1945	1945	0
647	20250327	091500	106906	1945	1945	1945	1945	0
648	20250327	091400	106906	1945	1945	1945	1945	0
649	20250327	091300	106906	1945	1945	1945	1945	0
650	20250327	091200	106906	1945	1945	1945	1945	0
651	20250327	091100	106906	1945	1945	1945	1945	0
652	20250327	091000	106906	1945	1945	1945	1945	0
653	20250327	090900	106906	1945	1945	1945	1945	31
654	20250327	090800	46611	1940	1940	1940	1940	0
655	20250327	090700	46611	1940	1940	1940	1940	0
656	20250327	090600	46611	1940	1940	1940	1940	0
657	20250327	090500	46611	1940	1941	1941	1940	5
658	20250327	090400	36907	1942	1944	1944	1942	19
659	20250327	090300	0	1945	1945	1945	1945	0
660	20250327	090200	0	1945	1945	1945	1945	0
661	20250327	090100	0	1945	1945	1945	1945	0
662	20250327	090000	0	1945	1945	1945	1945	0