KissMeData/043360/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	192700	11721246	1974	1974	1974	1974	17
3	20250326	192600	11721246	1974	1974	1974	1974	0
4	20250326	192500	11721246	1974	1974	1974	1974	0
5	20250326	192400	11721246	1974	1974	1974	1974	0
6	20250326	192300	11721246	1974	1974	1974	1974	0
7	20250326	192200	11721246	1974	1974	1974	1974	0
8	20250326	192100	11721246	1974	1974	1974	1974	0
9	20250326	192000	11721246	1974	1974	1974	1974	0
10	20250326	191900	11721246	1974	1974	1974	1974	0
11	20250326	191800	11721246	1974	1974	1974	1974	0
12	20250326	191700	11721246	1974	1974	1974	1974	0
13	20250326	191600	11721246	1974	1974	1974	1974	0
14	20250326	191500	11721246	1974	1974	1974	1974	0
15	20250326	191400	11721246	1974	1974	1974	1974	0
16	20250326	191300	11721246	1974	1974	1974	1974	0
17	20250326	191200	11721246	1974	1974	1974	1974	0
18	20250326	191100	11721246	1974	1974	1974	1974	0
19	20250326	191000	11721246	1974	1974	1974	1974	0
20	20250326	190900	11721246	1974	1974	1974	1974	0
21	20250326	190800	11721246	1974	1974	1974	1974	0
22	20250326	190700	11721246	1974	1974	1974	1974	0
23	20250326	190600	11721246	1974	1974	1974	1974	0
24	20250326	190500	11721246	1974	1974	1974	1974	0
25	20250326	190400	11721246	1974	1974	1974	1974	0
26	20250326	190300	11721246	1974	1974	1974	1974	0
27	20250326	190200	11721246	1974	1974	1974	1974	0
28	20250326	190100	11721246	1974	1974	1974	1974	0
29	20250326	190000	11721246	1974	1974	1974	1974	0
30	20250326	185900	11721246	1974	1974	1974	1974	0
31	20250326	185800	11721246	1974	1974	1974	1974	0
32	20250326	185700	11721246	1974	1974	1974	1974	17
33	20250326	185600	11721246	1974	1974	1974	1974	0
34	20250326	185500	11721246	1974	1974	1974	1974	0
35	20250326	185400	11721246	1974	1974	1974	1974	0
36	20250326	185300	11721246	1974	1974	1974	1974	0
37	20250326	185200	11721246	1974	1974	1974	1974	0
38	20250326	185100	11721246	1974	1974	1974	1974	0
39	20250326	185000	11721246	1974	1974	1974	1974	0
40	20250326	184900	11721246	1974	1974	1974	1974	0
41	20250326	184800	11721246	1974	1974	1974	1974	0
42	20250326	184700	11721246	1974	1974	1974	1974	0
43	20250326	184600	11721246	1974	1974	1974	1974	0
44	20250326	184500	11721246	1974	1974	1974	1974	0
45	20250326	184400	11721246	1974	1974	1974	1974	0
46	20250326	184300	11721246	1974	1974	1974	1974	0
47	20250326	184200	11721246	1974	1974	1974	1974	0
48	20250326	184100	11721246	1974	1974	1974	1974	0
49	20250326	184000	11721246	1974	1974	1974	1974	0
50	20250326	183900	11721246	1974	1974	1974	1974	0
51	20250326	183800	11721246	1974	1974	1974	1974	0
52	20250326	183700	11721246	1974	1974	1974	1974	0
53	20250326	183600	11721246	1974	1974	1974	1974	0
54	20250326	183500	11721246	1974	1974	1974	1974	0
55	20250326	183400	11721246	1974	1974	1974	1974	0
56	20250326	183300	11721246	1974	1974	1974	1974	0
57	20250326	183200	11721246	1974	1974	1974	1974	0
58	20250326	183100	11721246	1974	1974	1974	1974	0
59	20250326	183000	11721246	1974	1974	1974	1974	0
60	20250326	182900	11721246	1974	1974	1974	1974	0
61	20250326	182800	11721246	1974	1974	1974	1974	0
62	20250326	182700	11721246	1974	1974	1974	1974	17
63	20250326	182600	11721246	1974	1974	1974	1974	0
64	20250326	182500	11721246	1974	1974	1974	1974	0
65	20250326	182400	11721246	1974	1974	1974	1974	0
66	20250326	182300	11721246	1974	1974	1974	1974	0
67	20250326	182200	11721246	1974	1974	1974	1974	0
68	20250326	182100	11721246	1974	1974	1974	1974	0
69	20250326	182000	11721246	1974	1974	1974	1974	0
70	20250326	181900	11721246	1974	1974	1974	1974	0
71	20250326	181800	11721246	1974	1974	1974	1974	0
72	20250326	181700	11721246	1974	1974	1974	1974	0
73	20250326	181600	11721246	1974	1974	1974	1974	0
74	20250326	181500	11721246	1974	1974	1974	1974	0
75	20250326	181400	11721246	1974	1974	1974	1974	0
76	20250326	181300	11721246	1974	1974	1974	1974	0
77	20250326	181200	11721246	1974	1974	1974	1974	0
78	20250326	181100	11721246	1974	1974	1974	1974	0
79	20250326	181000	11721246	1974	1974	1974	1974	0
80	20250326	180900	11721246	1974	1974	1974	1974	0
81	20250326	180800	11721246	1974	1974	1974	1974	0
82	20250326	180700	11721246	1974	1974	1974	1974	0
83	20250326	180600	11721246	1974	1974	1974	1974	0
84	20250326	180500	11721246	1974	1974	1974	1974	0
85	20250326	180400	11721246	1974	1974	1974	1974	0
86	20250326	180300	11721246	1974	1974	1974	1974	0
87	20250326	180200	11721246	1974	1974	1974	1974	0
88	20250326	180100	11721246	1974	1974	1974	1974	0
89	20250326	180000	11721246	1974	1974	1974	1974	0
90	20250326	175900	11721246	1974	1974	1974	1974	0
91	20250326	175800	11721246	1974	1974	1974	1974	0
92	20250326	175700	11721246	1974	1974	1974	1974	17
93	20250326	175600	11721246	1974	1974	1974	1974	0
94	20250326	175500	11721246	1974	1974	1974	1974	0
95	20250326	175400	11721246	1974	1974	1974	1974	0
96	20250326	175300	11721246	1974	1974	1974	1974	0
97	20250326	175200	11721246	1974	1974	1974	1974	0
98	20250326	175100	11721246	1974	1974	1974	1974	0
99	20250326	175000	11721246	1974	1974	1974	1974	0
100	20250326	174900	11721246	1974	1974	1974	1974	0
101	20250326	174800	11721246	1974	1974	1974	1974	0
102	20250326	174700	11721246	1974	1974	1974	1974	0
103	20250326	174600	11721246	1974	1974	1974	1974	0
104	20250326	174500	11721246	1974	1974	1974	1974	0
105	20250326	174400	11721246	1974	1974	1974	1974	0
106	20250326	174300	11721246	1974	1974	1974	1974	0
107	20250326	174200	11721246	1974	1974	1974	1974	0
108	20250326	174100	11721246	1974	1974	1974	1974	0
109	20250326	174000	11721246	1974	1974	1974	1974	0
110	20250326	173900	11721246	1974	1974	1974	1974	0
111	20250326	173800	11721246	1974	1974	1974	1974	0
112	20250326	173700	11721246	1974	1974	1974	1974	0
113	20250326	173600	11721246	1974	1974	1974	1974	0
114	20250326	173500	11721246	1974	1974	1974	1974	0
115	20250326	173400	11721246	1974	1974	1974	1974	0
116	20250326	173300	11721246	1974	1974	1974	1974	0
117	20250326	173200	11721246	1974	1974	1974	1974	0
118	20250326	173100	11721246	1974	1974	1974	1974	0
119	20250326	173000	11721246	1974	1974	1974	1974	0
120	20250326	172900	11721246	1974	1974	1974	1974	0
121	20250326	172800	11721246	1974	1974	1974	1974	0
122	20250326	172700	11721246	1974	1974	1974	1974	17
123	20250326	172600	11721246	1974	1974	1974	1974	0
124	20250326	172500	11721246	1974	1974	1974	1974	0
125	20250326	172400	11721246	1974	1974	1974	1974	0
126	20250326	172300	11721246	1974	1974	1974	1974	0
127	20250326	172200	11721246	1974	1974	1974	1974	0
128	20250326	172100	11721246	1974	1974	1974	1974	0
129	20250326	172000	11721246	1974	1974	1974	1974	0
130	20250326	171900	11721246	1974	1974	1974	1974	0
131	20250326	171800	11721246	1974	1974	1974	1974	0
132	20250326	171700	11721246	1974	1974	1974	1974	0
133	20250326	171600	11721246	1974	1974	1974	1974	0
134	20250326	171500	11721246	1974	1974	1974	1974	0
135	20250326	171400	11721246	1974	1974	1974	1974	0
136	20250326	171300	11721246	1974	1974	1974	1974	0
137	20250326	171200	11721246	1974	1974	1974	1974	0
138	20250326	171100	11721246	1974	1974	1974	1974	0
139	20250326	171000	11721246	1974	1974	1974	1974	0
140	20250326	170900	11721246	1974	1974	1974	1974	0
141	20250326	170800	11721246	1974	1974	1974	1974	0
142	20250326	170700	11721246	1974	1974	1974	1974	0
143	20250326	170600	11721246	1974	1974	1974	1974	0
144	20250326	170500	11721246	1974	1974	1974	1974	0
145	20250326	170400	11721246	1974	1974	1974	1974	0
146	20250326	170300	11721246	1974	1974	1974	1974	0
147	20250326	170200	11721246	1974	1974	1974	1974	0
148	20250326	170100	11721246	1974	1974	1974	1974	0
149	20250326	170000	11721246	1974	1974	1974	1974	0
150	20250326	165900	11721246	1974	1974	1974	1974	0
151	20250326	165800	11721246	1974	1974	1974	1974	0
152	20250326	165700	11721246	1974	1974	1974	1974	17
153	20250326	165600	11721246	1974	1974	1974	1974	0
154	20250326	165500	11721246	1974	1974	1974	1974	0
155	20250326	165400	11721246	1974	1974	1974	1974	0
156	20250326	165300	11721246	1974	1974	1974	1974	0
157	20250326	165200	11721246	1974	1974	1974	1974	0
158	20250326	165100	11721246	1974	1974	1974	1974	0
159	20250326	165000	11721246	1974	1974	1974	1974	0
160	20250326	164900	11721246	1974	1974	1974	1974	0
161	20250326	164800	11721246	1974	1974	1974	1974	0
162	20250326	164700	11721246	1974	1974	1974	1974	0
163	20250326	164600	11721246	1974	1974	1974	1974	0
164	20250326	164500	11721246	1974	1974	1974	1974	0
165	20250326	164400	11721246	1974	1974	1974	1974	0
166	20250326	164300	11721246	1974	1974	1974	1974	0
167	20250326	164200	11721246	1974	1974	1974	1974	0
168	20250326	164100	11721246	1974	1974	1974	1974	0
169	20250326	164000	11721246	1974	1974	1974	1974	0
170	20250326	163900	11721246	1974	1974	1974	1974	0
171	20250326	163800	11721246	1974	1974	1974	1974	0
172	20250326	163700	11721246	1974	1974	1974	1974	0
173	20250326	163600	11721246	1974	1974	1974	1974	0
174	20250326	163500	11721246	1974	1974	1974	1974	0
175	20250326	163400	11721246	1974	1974	1974	1974	0
176	20250326	163300	11721246	1974	1974	1974	1974	0
177	20250326	163200	11721246	1974	1974	1974	1974	0
178	20250326	163100	11721246	1974	1974	1974	1974	0
179	20250326	163000	11721246	1974	1974	1974	1974	0
180	20250326	162900	11721246	1974	1974	1974	1974	0
181	20250326	162800	11721246	1974	1974	1974	1974	0
182	20250326	162700	11721246	1974	1974	1974	1974	17
183	20250326	162600	11721246	1974	1974	1974	1974	0
184	20250326	162500	11721246	1974	1974	1974	1974	0
185	20250326	162400	11721246	1974	1974	1974	1974	0
186	20250326	162300	11721246	1974	1974	1974	1974	0
187	20250326	162200	11721246	1974	1974	1974	1974	0
188	20250326	162100	11721246	1974	1974	1974	1974	0
189	20250326	162000	11721246	1974	1974	1974	1974	0
190	20250326	161900	11721246	1974	1974	1974	1974	0
191	20250326	161800	11721246	1974	1974	1974	1974	0
192	20250326	161700	11721246	1974	1974	1974	1974	0
193	20250326	161600	11721246	1974	1974	1974	1974	0
194	20250326	161500	11721246	1974	1974	1974	1974	0
195	20250326	161400	11721246	1974	1974	1974	1974	0
196	20250326	161300	11721246	1974	1974	1974	1974	0
197	20250326	161200	11721246	1974	1974	1974	1974	0
198	20250326	161100	11721246	1974	1974	1974	1974	0
199	20250326	161000	11721246	1974	1974	1974	1974	0
200	20250326	160900	11721246	1974	1974	1974	1974	0
201	20250326	160800	11721246	1974	1974	1974	1974	0
202	20250326	160700	11721246	1974	1974	1974	1974	0
203	20250326	160600	11721246	1974	1974	1974	1974	0
204	20250326	160500	11721246	1974	1974	1974	1974	0
205	20250326	160400	11721246	1974	1974	1974	1974	0
206	20250326	160300	11721246	1974	1974	1974	1974	0
207	20250326	160200	11721246	1974	1974	1974	1974	0
208	20250326	160100	11721246	1974	1974	1974	1974	0
209	20250326	160000	11721246	1974	1974	1974	1974	0
210	20250326	155900	11721246	1974	1974	1974	1974	0
211	20250326	155800	11721246	1974	1974	1974	1974	0
212	20250326	155700	11721246	1974	1974	1974	1974	17
213	20250326	155600	11721246	1974	1974	1974	1974	0
214	20250326	155500	11721246	1974	1974	1974	1974	0
215	20250326	155400	11721246	1974	1974	1974	1974	0
216	20250326	155300	11721246	1974	1974	1974	1974	0
217	20250326	155200	11721246	1974	1974	1974	1974	0
218	20250326	155100	11721246	1974	1974	1974	1974	0
219	20250326	155000	11721246	1974	1974	1974	1974	0
220	20250326	154900	11721246	1974	1974	1974	1974	0
221	20250326	154800	11721246	1974	1974	1974	1974	0
222	20250326	154700	11721246	1974	1974	1974	1974	0
223	20250326	154600	11721246	1974	1974	1974	1974	0
224	20250326	154500	11721246	1974	1974	1974	1974	0
225	20250326	154400	11721246	1974	1974	1974	1974	0
226	20250326	154300	11721246	1974	1974	1974	1974	0
227	20250326	154200	11721246	1974	1974	1974	1974	0
228	20250326	154100	11721246	1974	1974	1974	1974	0
229	20250326	154000	11721246	1974	1974	1974	1974	0
230	20250326	153900	11721246	1974	1974	1974	1974	0
231	20250326	153800	11721246	1974	1974	1974	1974	0
232	20250326	153700	11721246	1974	1974	1974	1974	0
233	20250326	153600	11721246	1974	1974	1974	1974	0
234	20250326	153500	11721246	1974	1974	1974	1974	0
235	20250326	153400	11721246	1974	1974	1974	1974	0
236	20250326	153300	11721246	1974	1974	1974	1974	0
237	20250326	153200	11721246	1974	1974	1974	1974	0
238	20250326	153100	11721246	1974	1974	1974	1974	0
239	20250326	153000	11721246	1974	1974	1974	1974	17
240	20250326	152900	11687688	1974	1974	1974	1974	0
241	20250326	152800	11687688	1974	1974	1974	1974	0
242	20250326	152700	11687688	1974	1974	1974	1974	0
243	20250326	152600	11687688	1974	1974	1974	1974	0
244	20250326	152500	11687688	1974	1974	1974	1974	0
245	20250326	152400	11687688	1974	1974	1974	1974	0
246	20250326	152300	11687688	1974	1974	1974	1974	0
247	20250326	152200	11687688	1974	1974	1974	1974	0
248	20250326	152100	11687688	1974	1974	1974	1974	0
249	20250326	152000	11687688	1974	1974	1974	1974	0
250	20250326	151900	11687688	1974	1974	1987	1974	679
251	20250326	151800	10347277	1995	1995	1995	1995	0
252	20250326	151700	10347277	1995	1995	1995	1995	0
253	20250326	151600	10347277	1995	1995	1995	1995	0
254	20250326	151500	10347277	1995	1995	1995	1995	0
255	20250326	151400	10347277	1995	1995	1995	1995	0
256	20250326	151300	10347277	1995	1995	1995	1995	0
257	20250326	151200	10347277	1995	1995	1995	1995	0
258	20250326	151100	10347277	1995	1995	1995	1995	0
259	20250326	151000	10347277	1995	1995	1995	1995	0
260	20250326	150900	10347277	1995	1995	1995	1995	0
261	20250326	150800	10347277	1995	1995	1995	1995	0
262	20250326	150700	10347277	1995	1995	1995	1995	0
263	20250326	150600	10347277	1995	1995	1995	1995	0
264	20250326	150500	10347277	1995	1995	1995	1995	0
265	20250326	150400	10347277	1995	1995	1995	1995	0
266	20250326	150300	10347277	1995	1995	1995	1995	0
267	20250326	150200	10347277	1995	1995	1995	1995	0
268	20250326	150100	10347277	1995	1995	1995	1995	0
269	20250326	150000	10347277	1995	1995	1995	1995	0
270	20250326	145900	10347277	1995	1995	1995	1995	0
271	20250326	145800	10347277	1995	1995	1995	1995	0
272	20250326	145700	10347277	1995	1995	1995	1995	0
273	20250326	145600	10347277	1995	1995	1995	1995	0
274	20250326	145500	10347277	1995	1995	1995	1995	0
275	20250326	145400	10347277	1995	1995	1995	1995	0
276	20250326	145300	10347277	1995	1995	1995	1995	0
277	20250326	145200	10347277	1995	1995	1995	1995	0
278	20250326	145100	10347277	1995	1995	1995	1995	0
279	20250326	145000	10347277	1995	1995	1995	1995	0
280	20250326	144900	10347277	1995	1995	1995	1995	0
281	20250326	144800	10347277	1995	1995	1995	1995	0
282	20250326	144700	10347277	1995	1995	1995	1995	0
283	20250326	144600	10347277	1995	1995	1995	1995	0
284	20250326	144500	10347277	1995	1995	1995	1995	0
285	20250326	144400	10347277	1995	1995	1995	1995	0
286	20250326	144300	10347277	1995	1994	1995	1994	3
287	20250326	144200	10341294	1981	1981	1981	1981	0
288	20250326	144100	10341294	1981	1981	1981	1981	0
289	20250326	144000	10341294	1981	1981	1981	1981	0
290	20250326	143900	10341294	1981	1981	1981	1981	0
291	20250326	143800	10341294	1981	1981	1981	1981	0
292	20250326	143700	10341294	1981	1981	1981	1981	0
293	20250326	143600	10341294	1981	1981	1981	1981	0
294	20250326	143500	10341294	1981	1981	1981	1981	0
295	20250326	143400	10341294	1981	1981	1981	1981	0
296	20250326	143300	10341294	1981	1981	1981	1981	0
297	20250326	143200	10341294	1981	1981	1981	1981	0
298	20250326	143100	10341294	1981	1981	1981	1981	0
299	20250326	143000	10341294	1981	1981	1981	1981	0
300	20250326	142900	10341294	1981	1981	1981	1981	0
301	20250326	142800	10341294	1981	1981	1981	1981	0
302	20250326	142700	10341294	1981	1981	1981	1981	0
303	20250326	142600	10341294	1981	1981	1981	1981	0
304	20250326	142500	10341294	1981	1981	1981	1981	0
305	20250326	142400	10341294	1981	1981	1981	1981	0
306	20250326	142300	10341294	1981	1981	1981	1981	0
307	20250326	142200	10341294	1981	1981	1981	1981	0
308	20250326	142100	10341294	1981	1981	1981	1981	0
309	20250326	142000	10341294	1981	1981	1981	1981	0
310	20250326	141900	10341294	1981	1981	1981	1981	0
311	20250326	141800	10341294	1981	1981	1981	1981	3
312	20250326	141700	10335351	1981	1981	1981	1981	0
313	20250326	141600	10335351	1981	1981	1981	1981	0
314	20250326	141500	10335351	1981	1981	1981	1981	0
315	20250326	141400	10335351	1981	1981	1981	1981	0
316	20250326	141300	10335351	1981	1981	1981	1978	21
317	20250326	141200	10293753	1981	1981	1981	1981	0
318	20250326	141100	10293753	1981	1981	1981	1981	0
319	20250326	141000	10293753	1981	1981	1981	1981	0
320	20250326	140900	10293753	1981	1981	1981	1981	0
321	20250326	140800	10293753	1981	1981	1981	1981	0
322	20250326	140700	10293753	1981	1981	1981	1981	0
323	20250326	140600	10293753	1981	1981	1981	1981	0
324	20250326	140500	10293753	1981	1981	1981	1981	0
325	20250326	140400	10293753	1981	1981	1981	1981	0
326	20250326	140300	10293753	1981	1981	1981	1981	0
327	20250326	140200	10293753	1981	1981	1981	1981	0
328	20250326	140100	10293753	1981	1981	1981	1981	0
329	20250326	140000	10293753	1981	1981	1981	1981	0
330	20250326	135900	10293753	1981	1981	1981	1981	0
331	20250326	135800	10293753	1981	1981	1981	1981	0
332	20250326	135700	10293753	1981	1981	1981	1981	1
333	20250326	135600	10291772	1981	1981	1981	1981	0
334	20250326	135500	10291772	1981	1981	1981	1981	0
335	20250326	135400	10291772	1981	1981	1981	1981	0
336	20250326	135300	10291772	1981	1981	1981	1981	0
337	20250326	135200	10291772	1981	1981	1981	1981	0
338	20250326	135100	10291772	1981	1981	1981	1981	0
339	20250326	135000	10291772	1981	1981	1981	1981	0
340	20250326	134900	10291772	1981	1981	1981	1981	0
341	20250326	134800	10291772	1981	1981	1981	1981	0
342	20250326	134700	10291772	1981	1981	1981	1981	0
343	20250326	134600	10291772	1981	1981	1981	1981	0
344	20250326	134500	10291772	1981	1981	1981	1981	0
345	20250326	134400	10291772	1981	1981	1981	1981	0
346	20250326	134300	10291772	1981	1981	1981	1981	0
347	20250326	134200	10291772	1981	1981	1981	1981	1
348	20250326	134100	10289791	1966	1966	1966	1966	163
349	20250326	134000	9969333	1973	1973	1973	1973	0
350	20250326	133900	9969333	1973	1973	1973	1973	0
351	20250326	133800	9969333	1973	1973	1973	1973	0
352	20250326	133700	9969333	1973	1973	1973	1973	0
353	20250326	133600	9969333	1973	1973	1973	1973	0
354	20250326	133500	9969333	1973	1973	1973	1973	0
355	20250326	133400	9969333	1973	1973	1973	1973	0
356	20250326	133300	9969333	1973	1973	1973	1973	0
357	20250326	133200	9969333	1973	1973	1973	1973	0
358	20250326	133100	9969333	1973	1973	1973	1973	0
359	20250326	133000	9969333	1973	1973	1973	1973	0
360	20250326	132900	9969333	1973	1973	1973	1973	0
361	20250326	132800	9969333	1973	1973	1973	1973	0
362	20250326	132700	9969333	1973	1973	1973	1973	6
363	20250326	132600	9957495	1973	1973	1973	1973	0
364	20250326	132500	9957495	1973	1973	1973	1973	0
365	20250326	132400	9957495	1973	1973	1973	1973	0
366	20250326	132300	9957495	1973	1973	1973	1973	0
367	20250326	132200	9957495	1973	1973	1973	1973	5
368	20250326	132100	9947630	1973	1973	1973	1973	0
369	20250326	132000	9947630	1973	1973	1973	1973	0
370	20250326	131900	9947630	1973	1973	1973	1973	0
371	20250326	131800	9947630	1973	1973	1973	1973	0
372	20250326	131700	9947630	1973	1973	1973	1973	0
373	20250326	131600	9947630	1973	1973	1973	1973	0
374	20250326	131500	9947630	1973	1973	1973	1973	0
375	20250326	131400	9947630	1973	1973	1973	1973	0
376	20250326	131300	9947630	1973	1973	1973	1973	51
377	20250326	131200	9847007	1973	1973	1973	1973	0
378	20250326	131100	9847007	1973	1973	1973	1973	0
379	20250326	131000	9847007	1973	1973	1973	1973	0
380	20250326	130900	9847007	1973	1973	1973	1973	0
381	20250326	130800	9847007	1973	1973	1973	1973	0
382	20250326	130700	9847007	1973	1973	1973	1973	0
383	20250326	130600	9847007	1973	1973	1973	1973	0
384	20250326	130500	9847007	1973	1973	1973	1973	0
385	20250326	130400	9847007	1973	1973	1973	1973	0
386	20250326	130300	9847007	1973	1973	1973	1973	0
387	20250326	130200	9847007	1973	1973	1973	1973	0
388	20250326	130100	9847007	1973	1973	1973	1973	0
389	20250326	130000	9847007	1973	1973	1973	1973	0
390	20250326	125900	9847007	1973	1973	1973	1973	1
391	20250326	125800	9845034	1955	1955	1955	1955	0
392	20250326	125700	9845034	1955	1955	1955	1955	0
393	20250326	125600	9845034	1955	1955	1955	1955	0
394	20250326	125500	9845034	1955	1955	1955	1955	0
395	20250326	125400	9845034	1955	1955	1955	1955	0
396	20250326	125300	9845034	1955	1955	1955	1955	0
397	20250326	125200	9845034	1955	1955	1955	1955	0
398	20250326	125100	9845034	1955	1955	1955	1955	0
399	20250326	125000	9845034	1955	1955	1955	1955	1
400	20250326	124900	9843079	1973	1973	1973	1973	0
401	20250326	124800	9843079	1973	1973	1973	1973	0
402	20250326	124700	9843079	1973	1973	1973	1973	0
403	20250326	124600	9843079	1973	1973	1973	1973	0
404	20250326	124500	9843079	1973	1973	1973	1973	0
405	20250326	124400	9843079	1973	1973	1973	1973	0
406	20250326	124300	9843079	1973	1973	1973	1973	0
407	20250326	124200	9843079	1973	1973	1973	1973	0
408	20250326	124100	9843079	1973	1973	1973	1973	0
409	20250326	124000	9843079	1973	1973	1973	1973	1
410	20250326	123900	9841106	1973	1973	1973	1973	0
411	20250326	123800	9841106	1973	1973	1973	1973	0
412	20250326	123700	9841106	1973	1973	1973	1973	0
413	20250326	123600	9841106	1973	1973	1973	1973	0
414	20250326	123500	9841106	1973	1973	1973	1973	0
415	20250326	123400	9841106	1973	1973	1973	1973	0
416	20250326	123300	9841106	1973	1973	1973	1973	1
417	20250326	123200	9839133	1955	1955	1955	1955	0
418	20250326	123100	9839133	1955	1955	1955	1955	0
419	20250326	123000	9839133	1955	1955	1955	1955	0
420	20250326	122900	9839133	1955	1955	1955	1955	1
421	20250326	122800	9837178	1973	1973	1973	1973	0
422	20250326	122700	9837178	1973	1973	1973	1973	0
423	20250326	122600	9837178	1973	1973	1973	1973	0
424	20250326	122500	9837178	1973	1973	1973	1973	0
425	20250326	122400	9837178	1973	1973	1973	1973	0
426	20250326	122300	9837178	1973	1973	1973	1973	0
427	20250326	122200	9837178	1973	1973	1973	1973	0
428	20250326	122100	9837178	1973	1973	1973	1973	0
429	20250326	122000	9837178	1973	1973	1973	1973	0
430	20250326	121900	9837178	1973	1973	1973	1973	0
431	20250326	121800	9837178	1973	1973	1973	1973	0
432	20250326	121700	9837178	1973	1973	1973	1973	0
433	20250326	121600	9837178	1973	1973	1973	1973	0
434	20250326	121500	9837178	1973	1973	1973	1973	0
435	20250326	121400	9837178	1973	1973	1973	1973	0
436	20250326	121300	9837178	1973	1973	1973	1973	0
437	20250326	121200	9837178	1973	1973	1973	1973	0
438	20250326	121100	9837178	1973	1973	1973	1973	0
439	20250326	121000	9837178	1973	1973	1973	1973	0
440	20250326	120900	9837178	1973	1973	1973	1973	0
441	20250326	120800	9837178	1973	1973	1973	1973	0
442	20250326	120700	9837178	1973	1973	1973	1973	0
443	20250326	120600	9837178	1973	1973	1973	1973	0
444	20250326	120500	9837178	1973	1973	1973	1973	0
445	20250326	120400	9837178	1973	1973	1973	1973	0
446	20250326	120300	9837178	1973	1973	1973	1973	0
447	20250326	120200	9837178	1973	1973	1973	1973	0
448	20250326	120100	9837178	1973	1973	1973	1973	0
449	20250326	120000	9837178	1973	1973	1973	1973	0
450	20250326	115900	9837178	1973	1973	1973	1973	0
451	20250326	115800	9837178	1973	1973	1973	1973	0
452	20250326	115700	9837178	1973	1973	1973	1973	0
453	20250326	115600	9837178	1973	1973	1973	1973	0
454	20250326	115500	9837178	1973	1973	1973	1973	0
455	20250326	115400	9837178	1973	1973	1973	1973	0
456	20250326	115300	9837178	1973	1973	1973	1973	0
457	20250326	115200	9837178	1973	1973	1973	1973	0
458	20250326	115100	9837178	1973	1973	1973	1973	0
459	20250326	115000	9837178	1973	1973	1973	1973	0
460	20250326	114900	9837178	1973	1973	1973	1973	0
461	20250326	114800	9837178	1973	1973	1973	1973	0
462	20250326	114700	9837178	1973	1973	1973	1973	0
463	20250326	114600	9837178	1973	1973	1973	1973	0
464	20250326	114500	9837178	1973	1973	1973	1973	0
465	20250326	114400	9837178	1973	1973	1973	1973	0
466	20250326	114300	9837178	1973	1973	1973	1973	0
467	20250326	114200	9837178	1973	1973	1973	1973	0
468	20250326	114100	9837178	1973	1973	1973	1973	0
469	20250326	114000	9837178	1973	1973	1973	1973	0
470	20250326	113900	9837178	1973	1973	1973	1973	0
471	20250326	113800	9837178	1973	1973	1973	1973	0
472	20250326	113700	9837178	1973	1973	1973	1973	0
473	20250326	113600	9837178	1973	1973	1973	1973	0
474	20250326	113500	9837178	1973	1973	1973	1973	0
475	20250326	113400	9837178	1973	1973	1973	1973	0
476	20250326	113300	9837178	1973	1973	1973	1973	0
477	20250326	113200	9837178	1973	1973	1973	1973	0
478	20250326	113100	9837178	1973	1973	1973	1973	0
479	20250326	113000	9837178	1973	1973	1973	1973	0
480	20250326	112900	9837178	1973	1973	1973	1973	0
481	20250326	112800	9837178	1973	1973	1973	1973	0
482	20250326	112700	9837178	1973	1973	1973	1973	0
483	20250326	112600	9837178	1973	1973	1973	1973	0
484	20250326	112500	9837178	1973	1973	1973	1973	0
485	20250326	112400	9837178	1973	1973	1973	1973	0
486	20250326	112300	9837178	1973	1973	1973	1973	0
487	20250326	112200	9837178	1973	1973	1973	1973	0
488	20250326	112100	9837178	1973	1973	1973	1973	0
489	20250326	112000	9837178	1973	1973	1973	1973	0
490	20250326	111900	9837178	1973	1973	1973	1973	0
491	20250326	111800	9837178	1973	1973	1973	1973	0
492	20250326	111700	9837178	1973	1973	1973	1973	0
493	20250326	111600	9837178	1973	1973	1973	1973	0
494	20250326	111500	9837178	1973	1973	1973	1973	0
495	20250326	111400	9837178	1973	1973	1973	1973	0
496	20250326	111300	9837178	1973	1973	1973	1973	0
497	20250326	111200	9837178	1973	1973	1973	1973	0
498	20250326	111100	9837178	1973	1973	1973	1973	0
499	20250326	111000	9837178	1973	1973	1973	1973	0
500	20250326	110900	9837178	1973	1973	1973	1973	0
501	20250326	110800	9837178	1973	1973	1973	1973	0
502	20250326	110700	9837178	1973	1973	1973	1973	0
503	20250326	110600	9837178	1973	1973	1973	1973	0
504	20250326	110500	9837178	1973	1973	1973	1973	0
505	20250326	110400	9837178	1973	1973	1973	1973	0
506	20250326	110300	9837178	1973	1973	1973	1973	0
507	20250326	110200	9837178	1973	1973	1973	1973	0
508	20250326	110100	9837178	1973	1973	1973	1973	0
509	20250326	110000	9837178	1973	1973	1973	1973	0
510	20250326	105900	9837178	1973	1973	1973	1973	0
511	20250326	105800	9837178	1973	1973	1973	1973	0
512	20250326	105700	9837178	1973	1973	1973	1973	0
513	20250326	105600	9837178	1973	1973	1973	1973	0
514	20250326	105500	9837178	1973	1973	1973	1973	0
515	20250326	105400	9837178	1973	1973	1973	1973	0
516	20250326	105300	9837178	1973	1973	1973	1973	0
517	20250326	105200	9837178	1973	1973	1973	1973	0
518	20250326	105100	9837178	1973	1973	1973	1973	0
519	20250326	105000	9837178	1973	1973	1973	1973	0
520	20250326	104900	9837178	1973	1973	1973	1973	0
521	20250326	104800	9837178	1973	1973	1973	1973	0
522	20250326	104700	9837178	1973	1973	1973	1973	0
523	20250326	104600	9837178	1973	1973	1973	1973	0
524	20250326	104500	9837178	1973	1973	1973	1973	0
525	20250326	104400	9837178	1973	1973	1973	1973	1
526	20250326	104300	9835205	1973	1973	1973	1973	1
527	20250326	104200	9833232	1974	1974	1974	1974	0
528	20250326	104100	9833232	1974	1974	1974	1974	0
529	20250326	104000	9833232	1974	1974	1974	1974	0
530	20250326	103900	9833232	1974	1974	1974	1974	0
531	20250326	103800	9833232	1974	1974	1974	1974	0
532	20250326	103700	9833232	1974	1974	1974	1974	0
533	20250326	103600	9833232	1974	1974	1974	1974	0
534	20250326	103500	9833232	1974	1974	1974	1974	0
535	20250326	103400	9833232	1974	1974	1974	1974	0
536	20250326	103300	9833232	1974	1972	1974	1972	42
537	20250326	103200	9750406	1972	1972	1972	1972	0
538	20250326	103100	9750406	1972	1972	1972	1972	0
539	20250326	103000	9750406	1972	1972	1972	1972	0
540	20250326	102900	9750406	1972	1972	1972	1972	0
541	20250326	102800	9750406	1972	1972	1972	1972	0
542	20250326	102700	9750406	1972	1972	1972	1972	0
543	20250326	102600	9750406	1972	1972	1972	1972	0
544	20250326	102500	9750406	1972	1972	1972	1972	0
545	20250326	102400	9750406	1972	1972	1972	1972	0
546	20250326	102300	9750406	1972	1972	1972	1972	0
547	20250326	102200	9750406	1972	1972	1972	1972	0
548	20250326	102100	9750406	1972	1972	1972	1972	0
549	20250326	102000	9750406	1972	1972	1972	1972	0
550	20250326	101900	9750406	1972	1972	1972	1972	0
551	20250326	101800	9750406	1972	1972	1972	1972	1
552	20250326	101700	9748434	1972	1972	1972	1972	0
553	20250326	101600	9748434	1972	1972	1972	1972	0
554	20250326	101500	9748434	1972	1971	1972	1971	6
555	20250326	101400	9736607	1953	1953	1953	1953	0
556	20250326	101300	9736607	1953	1953	1953	1953	0
557	20250326	101200	9736607	1953	1953	1953	1953	1
558	20250326	101100	9734654	1971	1971	1971	1971	0
559	20250326	101000	9734654	1971	1971	1971	1971	0
560	20250326	100900	9734654	1971	1971	1971	1971	0
561	20250326	100800	9734654	1971	1971	1971	1971	0
562	20250326	100700	9734654	1971	1971	1971	1971	1
563	20250326	100600	9732683	1953	1953	1953	1953	5
564	20250326	100500	9722918	1952	1952	1952	1952	73
565	20250326	100400	9580422	1971	1971	1971	1971	0
566	20250326	100300	9580422	1971	1971	1971	1971	0
567	20250326	100200	9580422	1971	1971	1971	1971	2
568	20250326	100100	9576480	1975	1975	1975	1975	0
569	20250326	100000	9576480	1975	1975	1975	1975	0
570	20250326	095900	9576480	1975	1975	1975	1975	0
571	20250326	095800	9576480	1975	1975	1975	1975	0
572	20250326	095700	9576480	1975	1975	1975	1975	0
573	20250326	095600	9576480	1975	1975	1975	1975	0
574	20250326	095500	9576480	1975	1975	1975	1975	0
575	20250326	095400	9576480	1975	1975	1975	1975	0
576	20250326	095300	9576480	1975	1975	1975	1975	0
577	20250326	095200	9576480	1975	1975	1975	1975	0
578	20250326	095100	9576480	1975	1975	1975	1975	0
579	20250326	095000	9576480	1975	1975	1975	1975	0
580	20250326	094900	9576480	1975	1975	1975	1975	300
581	20250326	094800	8983980	1975	1975	1975	1975	1
582	20250326	094700	8982005	1949	1946	1949	1946	906
583	20250326	094600	7216361	1949	1949	1949	1949	0
584	20250326	094500	7216361	1949	1949	1949	1949	0
585	20250326	094400	7216361	1949	1949	1949	1949	0
586	20250326	094300	7216361	1949	1949	1949	1949	0
587	20250326	094200	7216361	1949	1949	1949	1949	0
588	20250326	094100	7216361	1949	1949	1949	1949	0
589	20250326	094000	7216361	1949	1949	1949	1949	0
590	20250326	093900	7216361	1949	1949	1949	1949	0
591	20250326	093800	7216361	1949	1949	1949	1949	0
592	20250326	093700	7216361	1949	1949	1949	1949	0
593	20250326	093600	7216361	1949	1949	1949	1949	0
594	20250326	093500	7216361	1949	1949	1949	1949	0
595	20250326	093400	7216361	1949	1949	1949	1949	0
596	20250326	093300	7216361	1949	1949	1949	1949	0
597	20250326	093200	7216361	1949	1949	1949	1949	33
598	20250326	093100	7152044	1949	1949	1949	1949	0
599	20250326	093000	7152044	1949	1949	1949	1949	0
600	20250326	092900	7152044	1949	1941	2010	1941	1160
601	20250326	092800	4894635	1930	1930	1930	1930	0
602	20250326	092700	4894635	1930	1930	1930	1930	0
603	20250326	092600	4894635	1930	2045	2050	1930	1287
604	20250326	092500	2400387	1951	1951	1951	1951	1
605	20250326	092400	2398436	1951	1951	1951	1951	0
606	20250326	092300	2398436	1951	1951	1951	1951	0
607	20250326	092200	2398436	1951	1951	1951	1951	0
608	20250326	092100	2398436	1951	1951	1951	1951	0
609	20250326	092000	2398436	1951	1951	1951	1951	0
610	20250326	091900	2398436	1951	1952	1952	1951	50
611	20250326	091800	2300875	1975	1975	1975	1975	0
612	20250326	091700	2300875	1975	1975	1975	1975	0
613	20250326	091600	2300875	1975	1975	1975	1975	0
614	20250326	091500	2300875	1975	1975	1975	1975	0
615	20250326	091400	2300875	1975	1975	1975	1975	0
616	20250326	091300	2300875	1975	1975	1975	1975	0
617	20250326	091200	2300875	1975	1975	1975	1975	0
618	20250326	091100	2300875	1975	1975	1975	1975	0
619	20250326	091000	2300875	1975	1975	1975	1975	0
620	20250326	090900	2300875	1975	1975	1975	1975	0
621	20250326	090800	2300875	1975	1975	1975	1975	0
622	20250326	090700	2300875	1975	1975	1975	1975	0
623	20250326	090600	2300875	1975	1975	1975	1975	880
624	20250326	090500	562875	1975	1975	1975	1975	0
625	20250326	090400	562875	1975	1975	1975	1975	0
626	20250326	090300	562875	1975	1975	1975	1975	0
627	20250326	090200	562875	1975	1975	1975	1975	0
628	20250326	090100	562875	1975	1975	1975	1975	0
629	20250326	090000	562875	1975	1975	1975	1975	285