KissMeData/064240/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	194500	159592664	1900	1900	1900	1900	2952
3	20250319	194400	159592664	1900	1900	1900	1900	0
4	20250319	194300	159592664	1900	1900	1900	1900	0
5	20250319	194200	159592664	1900	1900	1900	1900	0
6	20250319	194100	159592664	1900	1900	1900	1900	0
7	20250319	194000	159592664	1900	1900	1900	1900	0
8	20250319	193900	159592664	1900	1900	1900	1900	0
9	20250319	193800	159592664	1900	1900	1900	1900	0
10	20250319	193700	159592664	1900	1900	1900	1900	0
11	20250319	193600	159592664	1900	1900	1900	1900	0
12	20250319	193500	159592664	1900	1900	1900	1900	0
13	20250319	193400	159592664	1900	1900	1900	1900	0
14	20250319	193300	159592664	1900	1900	1900	1900	0
15	20250319	193200	159592664	1900	1900	1900	1900	0
16	20250319	193100	159592664	1900	1900	1900	1900	0
17	20250319	193000	159592664	1900	1900	1900	1900	0
18	20250319	192900	159592664	1900	1900	1900	1900	0
19	20250319	192800	159592664	1900	1900	1900	1900	0
20	20250319	192700	159592664	1900	1900	1900	1900	0
21	20250319	192600	159592664	1900	1900	1900	1900	0
22	20250319	192500	159592664	1900	1900	1900	1900	0
23	20250319	192400	159592664	1900	1900	1900	1900	0
24	20250319	192300	159592664	1900	1900	1900	1900	0
25	20250319	192200	159592664	1900	1900	1900	1900	0
26	20250319	192100	159592664	1900	1900	1900	1900	0
27	20250319	192000	159592664	1900	1900	1900	1900	0
28	20250319	191900	159592664	1900	1900	1900	1900	0
29	20250319	191800	159592664	1900	1900	1900	1900	0
30	20250319	191700	159592664	1900	1900	1900	1900	0
31	20250319	191600	159592664	1900	1900	1900	1900	0
32	20250319	191500	159592664	1900	1900	1900	1900	2952
33	20250319	191400	159592664	1900	1900	1900	1900	0
34	20250319	191300	159592664	1900	1900	1900	1900	0
35	20250319	191200	159592664	1900	1900	1900	1900	0
36	20250319	191100	159592664	1900	1900	1900	1900	0
37	20250319	191000	159592664	1900	1900	1900	1900	0
38	20250319	190900	159592664	1900	1900	1900	1900	0
39	20250319	190800	159592664	1900	1900	1900	1900	0
40	20250319	190700	159592664	1900	1900	1900	1900	0
41	20250319	190600	159592664	1900	1900	1900	1900	0
42	20250319	190500	159592664	1900	1900	1900	1900	0
43	20250319	190400	159592664	1900	1900	1900	1900	0
44	20250319	190300	159592664	1900	1900	1900	1900	0
45	20250319	190200	159592664	1900	1900	1900	1900	0
46	20250319	190100	159592664	1900	1900	1900	1900	0
47	20250319	190000	159592664	1900	1900	1900	1900	0
48	20250319	185900	159592664	1900	1900	1900	1900	0
49	20250319	185800	159592664	1900	1900	1900	1900	0
50	20250319	185700	159592664	1900	1900	1900	1900	0
51	20250319	185600	159592664	1900	1900	1900	1900	0
52	20250319	185500	159592664	1900	1900	1900	1900	0
53	20250319	185400	159592664	1900	1900	1900	1900	0
54	20250319	185300	159592664	1900	1900	1900	1900	0
55	20250319	185200	159592664	1900	1900	1900	1900	0
56	20250319	185100	159592664	1900	1900	1900	1900	0
57	20250319	185000	159592664	1900	1900	1900	1900	0
58	20250319	184900	159592664	1900	1900	1900	1900	0
59	20250319	184800	159592664	1900	1900	1900	1900	0
60	20250319	184700	159592664	1900	1900	1900	1900	0
61	20250319	184600	159592664	1900	1900	1900	1900	0
62	20250319	184500	159592664	1900	1900	1900	1900	2952
63	20250319	184400	159592664	1900	1900	1900	1900	0
64	20250319	184300	159592664	1900	1900	1900	1900	0
65	20250319	184200	159592664	1900	1900	1900	1900	0
66	20250319	184100	159592664	1900	1900	1900	1900	0
67	20250319	184000	159592664	1900	1900	1900	1900	0
68	20250319	183900	159592664	1900	1900	1900	1900	0
69	20250319	183800	159592664	1900	1900	1900	1900	0
70	20250319	183700	159592664	1900	1900	1900	1900	0
71	20250319	183600	159592664	1900	1900	1900	1900	0
72	20250319	183500	159592664	1900	1900	1900	1900	0
73	20250319	183400	159592664	1900	1900	1900	1900	0
74	20250319	183300	159592664	1900	1900	1900	1900	0
75	20250319	183200	159592664	1900	1900	1900	1900	0
76	20250319	183100	159592664	1900	1900	1900	1900	0
77	20250319	183000	159592664	1900	1900	1900	1900	0
78	20250319	182900	159592664	1900	1900	1900	1900	0
79	20250319	182800	159592664	1900	1900	1900	1900	0
80	20250319	182700	159592664	1900	1900	1900	1900	0
81	20250319	182600	159592664	1900	1900	1900	1900	0
82	20250319	182500	159592664	1900	1900	1900	1900	0
83	20250319	182400	159592664	1900	1900	1900	1900	0
84	20250319	182300	159592664	1900	1900	1900	1900	0
85	20250319	182200	159592664	1900	1900	1900	1900	0
86	20250319	182100	159592664	1900	1900	1900	1900	0
87	20250319	182000	159592664	1900	1900	1900	1900	0
88	20250319	181900	159592664	1900	1900	1900	1900	0
89	20250319	181800	159592664	1900	1900	1900	1900	0
90	20250319	181700	159592664	1900	1900	1900	1900	0
91	20250319	181600	159592664	1900	1900	1900	1900	0
92	20250319	181500	159592664	1900	1900	1900	1900	2952
93	20250319	181400	159592664	1900	1900	1900	1900	0
94	20250319	181300	159592664	1900	1900	1900	1900	0
95	20250319	181200	159592664	1900	1900	1900	1900	0
96	20250319	181100	159592664	1900	1900	1900	1900	0
97	20250319	181000	159592664	1900	1900	1900	1900	0
98	20250319	180900	159592664	1900	1900	1900	1900	0
99	20250319	180800	159592664	1900	1900	1900	1900	0
100	20250319	180700	159592664	1900	1900	1900	1900	0
101	20250319	180600	159592664	1900	1900	1900	1900	0
102	20250319	180500	159592664	1900	1900	1900	1900	0
103	20250319	180400	159592664	1900	1900	1900	1900	0
104	20250319	180300	159592664	1900	1900	1900	1900	0
105	20250319	180200	159592664	1900	1900	1900	1900	0
106	20250319	180100	159592664	1900	1900	1900	1900	0
107	20250319	180000	159592664	1900	1900	1900	1900	0
108	20250319	175900	159592664	1900	1900	1900	1900	0
109	20250319	175800	159592664	1900	1900	1900	1900	0
110	20250319	175700	159592664	1900	1900	1900	1900	0
111	20250319	175600	159592664	1900	1900	1900	1900	0
112	20250319	175500	159592664	1900	1900	1900	1900	0
113	20250319	175400	159592664	1900	1900	1900	1900	0
114	20250319	175300	159592664	1900	1900	1900	1900	0
115	20250319	175200	159592664	1900	1900	1900	1900	0
116	20250319	175100	159592664	1900	1900	1900	1900	0
117	20250319	175000	159592664	1900	1900	1900	1900	0
118	20250319	174900	159592664	1900	1900	1900	1900	0
119	20250319	174800	159592664	1900	1900	1900	1900	0
120	20250319	174700	159592664	1900	1900	1900	1900	0
121	20250319	174600	159592664	1900	1900	1900	1900	0
122	20250319	174500	159592664	1900	1900	1900	1900	2952
123	20250319	174400	159592664	1900	1900	1900	1900	0
124	20250319	174300	159592664	1900	1900	1900	1900	0
125	20250319	174200	159592664	1900	1900	1900	1900	0
126	20250319	174100	159592664	1900	1900	1900	1900	0
127	20250319	174000	159592664	1900	1900	1900	1900	0
128	20250319	173900	159592664	1900	1900	1900	1900	0
129	20250319	173800	159592664	1900	1900	1900	1900	0
130	20250319	173700	159592664	1900	1900	1900	1900	0
131	20250319	173600	159592664	1900	1900	1900	1900	0
132	20250319	173500	159592664	1900	1900	1900	1900	0
133	20250319	173400	159592664	1900	1900	1900	1900	0
134	20250319	173300	159592664	1900	1900	1900	1900	0
135	20250319	173200	159592664	1900	1900	1900	1900	0
136	20250319	173100	159592664	1900	1900	1900	1900	0
137	20250319	173000	159592664	1900	1900	1900	1900	0
138	20250319	172900	159592664	1900	1900	1900	1900	0
139	20250319	172800	159592664	1900	1900	1900	1900	0
140	20250319	172700	159592664	1900	1900	1900	1900	0
141	20250319	172600	159592664	1900	1900	1900	1900	0
142	20250319	172500	159592664	1900	1900	1900	1900	0
143	20250319	172400	159592664	1900	1900	1900	1900	0
144	20250319	172300	159592664	1900	1900	1900	1900	0
145	20250319	172200	159592664	1900	1900	1900	1900	0
146	20250319	172100	159592664	1900	1900	1900	1900	0
147	20250319	172000	159592664	1900	1900	1900	1900	0
148	20250319	171900	159592664	1900	1900	1900	1900	0
149	20250319	171800	159592664	1900	1900	1900	1900	0
150	20250319	171700	159592664	1900	1900	1900	1900	0
151	20250319	171600	159592664	1900	1900	1900	1900	0
152	20250319	171500	159592664	1900	1900	1900	1900	2952
153	20250319	171400	159592664	1900	1900	1900	1900	0
154	20250319	171300	159592664	1900	1900	1900	1900	0
155	20250319	171200	159592664	1900	1900	1900	1900	0
156	20250319	171100	159592664	1900	1900	1900	1900	0
157	20250319	171000	159592664	1900	1900	1900	1900	0
158	20250319	170900	159592664	1900	1900	1900	1900	0
159	20250319	170800	159592664	1900	1900	1900	1900	0
160	20250319	170700	159592664	1900	1900	1900	1900	0
161	20250319	170600	159592664	1900	1900	1900	1900	0
162	20250319	170500	159592664	1900	1900	1900	1900	0
163	20250319	170400	159592664	1900	1900	1900	1900	0
164	20250319	170300	159592664	1900	1900	1900	1900	0
165	20250319	170200	159592664	1900	1900	1900	1900	0
166	20250319	170100	159592664	1900	1900	1900	1900	0
167	20250319	170000	159592664	1900	1900	1900	1900	0
168	20250319	165900	159592664	1900	1900	1900	1900	0
169	20250319	165800	159592664	1900	1900	1900	1900	0
170	20250319	165700	159592664	1900	1900	1900	1900	0
171	20250319	165600	159592664	1900	1900	1900	1900	0
172	20250319	165500	159592664	1900	1900	1900	1900	0
173	20250319	165400	159592664	1900	1900	1900	1900	0
174	20250319	165300	159592664	1900	1900	1900	1900	0
175	20250319	165200	159592664	1900	1900	1900	1900	0
176	20250319	165100	159592664	1900	1900	1900	1900	0
177	20250319	165000	159592664	1900	1900	1900	1900	0
178	20250319	164900	159592664	1900	1900	1900	1900	0
179	20250319	164800	159592664	1900	1900	1900	1900	0
180	20250319	164700	159592664	1900	1900	1900	1900	0
181	20250319	164600	159592664	1900	1900	1900	1900	0
182	20250319	164500	159592664	1900	1900	1900	1900	2952
183	20250319	164400	159592664	1900	1900	1900	1900	0
184	20250319	164300	159592664	1900	1900	1900	1900	0
185	20250319	164200	159592664	1900	1900	1900	1900	0
186	20250319	164100	159592664	1900	1900	1900	1900	0
187	20250319	164000	159592664	1900	1900	1900	1900	0
188	20250319	163900	159592664	1900	1900	1900	1900	0
189	20250319	163800	159592664	1900	1900	1900	1900	0
190	20250319	163700	159592664	1900	1900	1900	1900	0
191	20250319	163600	159592664	1900	1900	1900	1900	0
192	20250319	163500	159592664	1900	1900	1900	1900	0
193	20250319	163400	159592664	1900	1900	1900	1900	0
194	20250319	163300	159592664	1900	1900	1900	1900	0
195	20250319	163200	159592664	1900	1900	1900	1900	0
196	20250319	163100	159592664	1900	1900	1900	1900	0
197	20250319	163000	159592664	1900	1900	1900	1900	0
198	20250319	162900	159592664	1900	1900	1900	1900	0
199	20250319	162800	159592664	1900	1900	1900	1900	0
200	20250319	162700	159592664	1900	1900	1900	1900	0
201	20250319	162600	159592664	1900	1900	1900	1900	0
202	20250319	162500	159592664	1900	1900	1900	1900	0
203	20250319	162400	159592664	1900	1900	1900	1900	0
204	20250319	162300	159592664	1900	1900	1900	1900	0
205	20250319	162200	159592664	1900	1900	1900	1900	0
206	20250319	162100	159592664	1900	1900	1900	1900	0
207	20250319	162000	159592664	1900	1900	1900	1900	0
208	20250319	161900	159592664	1900	1900	1900	1900	0
209	20250319	161800	159592664	1900	1900	1900	1900	0
210	20250319	161700	159592664	1900	1900	1900	1900	0
211	20250319	161600	159592664	1900	1900	1900	1900	0
212	20250319	161500	159592664	1900	1900	1900	1900	2952
213	20250319	161400	159592664	1900	1900	1900	1900	0
214	20250319	161300	159592664	1900	1900	1900	1900	0
215	20250319	161200	159592664	1900	1900	1900	1900	0
216	20250319	161100	159592664	1900	1900	1900	1900	0
217	20250319	161000	159592664	1900	1900	1900	1900	0
218	20250319	160900	159592664	1900	1900	1900	1900	0
219	20250319	160800	159592664	1900	1900	1900	1900	0
220	20250319	160700	159592664	1900	1900	1900	1900	0
221	20250319	160600	159592664	1900	1900	1900	1900	0
222	20250319	160500	159592664	1900	1900	1900	1900	0
223	20250319	160400	159592664	1900	1900	1900	1900	0
224	20250319	160300	159592664	1900	1900	1900	1900	0
225	20250319	160200	159592664	1900	1900	1900	1900	0
226	20250319	160100	159592664	1900	1900	1900	1900	0
227	20250319	160000	159592664	1900	1900	1900	1900	0
228	20250319	155900	159592664	1900	1900	1900	1900	0
229	20250319	155800	159592664	1900	1900	1900	1900	0
230	20250319	155700	159592664	1900	1900	1900	1900	0
231	20250319	155600	159592664	1900	1900	1900	1900	0
232	20250319	155500	159592664	1900	1900	1900	1900	0
233	20250319	155400	159592664	1900	1900	1900	1900	0
234	20250319	155300	159592664	1900	1900	1900	1900	0
235	20250319	155200	159592664	1900	1900	1900	1900	0
236	20250319	155100	159592664	1900	1900	1900	1900	0
237	20250319	155000	159592664	1900	1900	1900	1900	0
238	20250319	154900	159592664	1900	1900	1900	1900	0
239	20250319	154800	159592664	1900	1900	1900	1900	0
240	20250319	154700	159592664	1900	1900	1900	1900	0
241	20250319	154600	159592664	1900	1900	1900	1900	0
242	20250319	154500	159592664	1900	1900	1900	1900	2952
243	20250319	154400	159592664	1900	1900	1900	1900	0
244	20250319	154300	159592664	1900	1900	1900	1900	0
245	20250319	154200	159592664	1900	1900	1900	1900	0
246	20250319	154100	159592664	1900	1900	1900	1900	0
247	20250319	154000	159592664	1900	1900	1900	1900	0
248	20250319	153900	159592664	1900	1900	1900	1900	0
249	20250319	153800	159592664	1900	1900	1900	1900	0
250	20250319	153700	159592664	1900	1900	1900	1900	0
251	20250319	153600	159592664	1900	1900	1900	1900	0
252	20250319	153500	159592664	1900	1900	1900	1900	0
253	20250319	153400	159592664	1900	1900	1900	1900	0
254	20250319	153300	159592664	1900	1900	1900	1900	0
255	20250319	153200	159592664	1900	1900	1900	1900	0
256	20250319	153100	159592664	1900	1900	1900	1900	0
257	20250319	153000	159592664	1900	1900	1900	1900	2952
258	20250319	152900	153983864	1887	1887	1887	1887	0
259	20250319	152800	153983864	1887	1887	1887	1887	0
260	20250319	152700	153983864	1887	1887	1887	1887	0
261	20250319	152600	153983864	1887	1887	1887	1887	0
262	20250319	152500	153983864	1887	1887	1887	1887	0
263	20250319	152400	153983864	1887	1887	1887	1887	0
264	20250319	152300	153983864	1887	1887	1887	1887	0
265	20250319	152200	153983864	1887	1887	1887	1887	0
266	20250319	152100	153983864	1887	1887	1887	1887	0
267	20250319	152000	153983864	1887	1887	1887	1887	0
268	20250319	151900	153983864	1887	1887	1887	1887	0
269	20250319	151800	153983864	1887	1887	1887	1887	0
270	20250319	151700	153983864	1887	1888	1888	1887	20
271	20250319	151600	153946114	1880	1880	1880	1880	0
272	20250319	151500	153946114	1880	1882	1882	1880	5000
273	20250319	151400	144541275	1886	1886	1886	1886	0
274	20250319	151300	144541275	1886	1886	1886	1886	609
275	20250319	151200	143392701	1886	1889	1889	1883	6146
276	20250319	151100	131806465	1890	1890	1890	1890	1
277	20250319	151000	131804575	1890	1890	1890	1890	0
278	20250319	150900	131804575	1890	1890	1890	1890	0
279	20250319	150800	131804575	1890	1890	1890	1890	0
280	20250319	150700	131804575	1890	1891	1891	1890	390
281	20250319	150600	131067465	1892	1892	1892	1892	0
282	20250319	150500	131067465	1892	1895	1895	1892	1858
283	20250319	150400	127552039	1896	1897	1897	1896	159
284	20250319	150300	127250565	1898	1899	1899	1898	16
285	20250319	150200	127220191	1888	1889	1889	1888	2050
286	20250319	150100	123347742	1888	1888	1888	1888	0
287	20250319	150000	123347742	1888	1889	1889	1888	80
288	20250319	145900	123196625	1889	1889	1889	1889	0
289	20250319	145800	123196625	1889	1889	1889	1889	0
290	20250319	145700	123196625	1889	1889	1889	1889	0
291	20250319	145600	123196625	1889	1889	1889	1889	0
292	20250319	145500	123196625	1889	1889	1889	1889	1
293	20250319	145400	123194736	1888	1888	1888	1888	2
294	20250319	145300	123190960	1889	1888	1889	1888	2038
295	20250319	145200	119342811	1888	1888	1888	1888	0
296	20250319	145100	119342811	1888	1888	1888	1888	0
297	20250319	145000	119342811	1888	1888	1888	1888	205
298	20250319	144900	118955771	1888	1888	1888	1888	0
299	20250319	144800	118955771	1888	1889	1889	1888	347
300	20250319	144700	118300634	1890	1890	1890	1890	0
301	20250319	144600	118300634	1890	1890	1890	1890	0
302	20250319	144500	118300634	1890	1890	1890	1890	0
303	20250319	144400	118300634	1890	1890	1890	1890	0
304	20250319	144300	118300634	1890	1890	1890	1890	0
305	20250319	144200	118300634	1890	1890	1890	1890	0
306	20250319	144100	118300634	1890	1890	1890	1890	0
307	20250319	144000	118300634	1890	1890	1890	1890	0
308	20250319	143900	118300634	1890	1890	1890	1890	0
309	20250319	143800	118300634	1890	1890	1890	1890	0
310	20250319	143700	118300634	1890	1890	1890	1890	0
311	20250319	143600	118300634	1890	1890	1890	1890	0
312	20250319	143500	118300634	1890	1890	1890	1890	0
313	20250319	143400	118300634	1890	1889	1890	1889	1508
314	20250319	143300	115452021	1891	1891	1891	1891	1
315	20250319	143200	115450130	1889	1889	1889	1889	0
316	20250319	143100	115450130	1889	1889	1890	1889	544
317	20250319	143000	114422464	1892	1892	1892	1892	0
318	20250319	142900	114422464	1892	1892	1892	1892	0
319	20250319	142800	114422464	1892	1892	1892	1892	0
320	20250319	142700	114422464	1892	1892	1892	1892	0
321	20250319	142600	114422464	1892	1892	1892	1892	0
322	20250319	142500	114422464	1892	1892	1892	1892	0
323	20250319	142400	114422464	1892	1892	1892	1892	0
324	20250319	142300	114422464	1892	1892	1892	1892	0
325	20250319	142200	114422464	1892	1892	1892	1892	0
326	20250319	142100	114422464	1892	1892	1892	1892	9
327	20250319	142000	114405436	1888	1893	1893	1888	931
328	20250319	141900	112646490	1893	1893	1893	1893	0
329	20250319	141800	112646490	1893	1893	1893	1893	0
330	20250319	141700	112646490	1893	1893	1893	1893	0
331	20250319	141600	112646490	1893	1893	1893	1893	0
332	20250319	141500	112646490	1893	1893	1893	1893	0
333	20250319	141400	112646490	1893	1893	1893	1893	0
334	20250319	141300	112646490	1893	1893	1893	1893	0
335	20250319	141200	112646490	1893	1893	1893	1893	0
336	20250319	141100	112646490	1893	1893	1893	1893	0
337	20250319	141000	112646490	1893	1893	1893	1893	0
338	20250319	140900	112646490	1893	1893	1893	1893	0
339	20250319	140800	112646490	1893	1893	1893	1893	0
340	20250319	140700	112646490	1893	1893	1893	1893	0
341	20250319	140600	112646490	1893	1893	1893	1893	8
342	20250319	140500	112631346	1893	1893	1893	1893	0
343	20250319	140400	112631346	1893	1893	1893	1893	0
344	20250319	140300	112631346	1893	1893	1893	1893	0
345	20250319	140200	112631346	1893	1893	1893	1893	0
346	20250319	140100	112631346	1893	1893	1893	1893	0
347	20250319	140000	112631346	1893	1893	1893	1893	0
348	20250319	135900	112631346	1893	1893	1893	1893	0
349	20250319	135800	112631346	1893	1893	1893	1893	0
350	20250319	135700	112631346	1893	1893	1893	1893	0
351	20250319	135600	112631346	1893	1893	1893	1893	0
352	20250319	135500	112631346	1893	1893	1893	1893	0
353	20250319	135400	112631346	1893	1893	1893	1893	0
354	20250319	135300	112631346	1893	1893	1893	1893	1
355	20250319	135200	112629453	1889	1889	1889	1889	1
356	20250319	135100	112627564	1894	1890	1894	1888	3
357	20250319	135000	112621892	1896	1890	1896	1888	822
358	20250319	134900	111069945	1890	1890	1890	1890	0
359	20250319	134800	111069945	1890	1890	1890	1890	0
360	20250319	134700	111069945	1890	1890	1890	1890	0
361	20250319	134600	111069945	1890	1894	1894	1890	3735
362	20250319	134500	104000189	1895	1895	1895	1895	0
363	20250319	134400	104000189	1895	1895	1895	1895	0
364	20250319	134300	104000189	1895	1895	1895	1895	0
365	20250319	134200	104000189	1895	1895	1895	1895	0
366	20250319	134100	104000189	1895	1903	1903	1895	5356
367	20250319	134000	93836868	1903	1903	1903	1903	0
368	20250319	133900	93836868	1903	1903	1903	1903	0
369	20250319	133800	93836868	1903	1903	1903	1903	0
370	20250319	133700	93836868	1903	1903	1903	1903	0
371	20250319	133600	93836868	1903	1903	1903	1903	0
372	20250319	133500	93836868	1903	1903	1903	1903	0
373	20250319	133400	93836868	1903	1903	1903	1903	0
374	20250319	133300	93836868	1903	1903	1903	1903	0
375	20250319	133200	93836868	1903	1903	1903	1903	0
376	20250319	133100	93836868	1903	1903	1903	1903	0
377	20250319	133000	93836868	1903	1903	1903	1903	0
378	20250319	132900	93836868	1903	1903	1903	1903	0
379	20250319	132800	93836868	1903	1903	1903	1903	0
380	20250319	132700	93836868	1903	1903	1903	1903	0
381	20250319	132600	93836868	1903	1903	1903	1903	0
382	20250319	132500	93836868	1903	1903	1903	1903	0
383	20250319	132400	93836868	1903	1903	1903	1903	0
384	20250319	132300	93836868	1903	1903	1903	1903	0
385	20250319	132200	93836868	1903	1903	1903	1903	1
386	20250319	132100	93834965	1899	1899	1899	1899	0
387	20250319	132000	93834965	1899	1903	1903	1899	4199
388	20250319	131900	85856288	1904	1904	1904	1904	0
389	20250319	131800	85856288	1904	1904	1904	1904	0
390	20250319	131700	85856288	1904	1904	1904	1904	0
391	20250319	131600	85856288	1904	1904	1904	1904	0
392	20250319	131500	85856288	1904	1904	1904	1904	0
393	20250319	131400	85856288	1904	1904	1904	1904	0
394	20250319	131300	85856288	1904	1904	1904	1904	0
395	20250319	131200	85856288	1904	1904	1904	1904	1
396	20250319	131100	85854384	1903	1903	1903	1903	0
397	20250319	131000	85854384	1903	1903	1903	1903	0
398	20250319	130900	85854384	1903	1903	1903	1903	0
399	20250319	130800	85854384	1903	1903	1903	1903	900
400	20250319	130700	84141684	1904	1904	1904	1904	0
401	20250319	130600	84141684	1904	1904	1904	1904	0
402	20250319	130500	84141684	1904	1904	1904	1904	0
403	20250319	130400	84141684	1904	1904	1904	1904	0
404	20250319	130300	84141684	1904	1903	1904	1903	5
405	20250319	130200	84132168	1903	1903	1903	1903	500
406	20250319	130100	83180668	1904	1904	1904	1904	0
407	20250319	130000	83180668	1904	1904	1904	1904	0
408	20250319	125900	83180668	1904	1904	1904	1904	0
409	20250319	125800	83180668	1904	1904	1904	1904	0
410	20250319	125700	83180668	1904	1904	1904	1904	0
411	20250319	125600	83180668	1904	1904	1904	1904	0
412	20250319	125500	83180668	1904	1904	1904	1904	0
413	20250319	125400	83180668	1904	1904	1904	1904	0
414	20250319	125300	83180668	1904	1904	1904	1904	1
415	20250319	125200	83178764	1903	1903	1903	1903	0
416	20250319	125100	83178764	1903	1903	1903	1903	0
417	20250319	125000	83178764	1903	1903	1903	1903	0
418	20250319	124900	83178764	1903	1903	1903	1903	100
419	20250319	124800	82988464	1903	1903	1903	1903	0
420	20250319	124700	82988464	1903	1903	1903	1903	0
421	20250319	124600	82988464	1903	1903	1903	1903	0
422	20250319	124500	82988464	1903	1903	1903	1903	0
423	20250319	124400	82988464	1903	1903	1903	1903	0
424	20250319	124300	82988464	1903	1903	1903	1903	0
425	20250319	124200	82988464	1903	1903	1903	1903	0
426	20250319	124100	82988464	1903	1903	1903	1903	0
427	20250319	124000	82988464	1903	1903	1903	1903	6
428	20250319	123900	82977046	1903	1905	1905	1902	1000
429	20250319	123800	81075016	1906	1906	1906	1906	0
430	20250319	123700	81075016	1906	1906	1906	1906	1
431	20250319	123600	81073110	1905	1905	1905	1905	0
432	20250319	123500	81073110	1905	1905	1905	1905	0
433	20250319	123400	81073110	1905	1905	1905	1905	0
434	20250319	123300	81073110	1905	1905	1905	1905	0
435	20250319	123200	81073110	1905	1905	1905	1905	0
436	20250319	123100	81073110	1905	1905	1905	1905	0
437	20250319	123000	81073110	1905	1905	1905	1905	1
438	20250319	122900	81071205	1905	1905	1905	1905	0
439	20250319	122800	81071205	1905	1905	1905	1905	0
440	20250319	122700	81071205	1905	1905	1905	1905	0
441	20250319	122600	81071205	1905	1905	1905	1905	0
442	20250319	122500	81071205	1905	1905	1905	1905	0
443	20250319	122400	81071205	1905	1906	1906	1905	180
444	20250319	122300	80728190	1908	1908	1908	1908	0
445	20250319	122200	80728190	1908	1908	1908	1908	0
446	20250319	122100	80728190	1908	1908	1908	1908	0
447	20250319	122000	80728190	1908	1908	1908	1908	0
448	20250319	121900	80728190	1908	1908	1908	1908	0
449	20250319	121800	80728190	1908	1908	1908	1908	1
450	20250319	121700	80726282	1906	1906	1906	1906	0
451	20250319	121600	80726282	1906	1906	1906	1906	0
452	20250319	121500	80726282	1906	1906	1906	1906	0
453	20250319	121400	80726282	1906	1906	1906	1906	0
454	20250319	121300	80726282	1906	1906	1906	1906	0
455	20250319	121200	80726282	1906	1906	1906	1906	0
456	20250319	121100	80726282	1906	1906	1906	1906	0
457	20250319	121000	80726282	1906	1906	1906	1906	0
458	20250319	120900	80726282	1906	1906	1906	1906	0
459	20250319	120800	80726282	1906	1903	1906	1903	3232
460	20250319	120700	74575186	1900	1900	1900	1900	0
461	20250319	120600	74575186	1900	1900	1900	1900	0
462	20250319	120500	74575186	1900	1900	1900	1900	4
463	20250319	120400	74567586	1901	1901	1901	1901	0
464	20250319	120300	74567586	1901	1901	1901	1901	0
465	20250319	120200	74567586	1901	1901	1901	1901	0
466	20250319	120100	74567586	1901	1901	1901	1901	1312
467	20250319	120000	72073474	1903	1903	1903	1903	488
468	20250319	115900	71144810	1907	1907	1907	1907	0
469	20250319	115800	71144810	1907	1907	1907	1907	0
470	20250319	115700	71144810	1907	1907	1907	1907	0
471	20250319	115600	71144810	1907	1907	1907	1907	0
472	20250319	115500	71144810	1907	1907	1907	1907	0
473	20250319	115400	71144810	1907	1907	1907	1907	0
474	20250319	115300	71144810	1907	1907	1907	1907	0
475	20250319	115200	71144810	1907	1907	1907	1907	0
476	20250319	115100	71144810	1907	1907	1907	1907	0
477	20250319	115000	71144810	1907	1907	1907	1907	0
478	20250319	114900	71144810	1907	1907	1907	1907	0
479	20250319	114800	71144810	1907	1907	1907	1907	0
480	20250319	114700	71144810	1907	1907	1907	1907	0
481	20250319	114600	71144810	1907	1907	1907	1907	0
482	20250319	114500	71144810	1907	1907	1907	1907	0
483	20250319	114400	71144810	1907	1907	1907	1907	0
484	20250319	114300	71144810	1907	1907	1907	1907	0
485	20250319	114200	71144810	1907	1907	1907	1907	0
486	20250319	114100	71144810	1907	1907	1907	1907	0
487	20250319	114000	71144810	1907	1907	1907	1907	0
488	20250319	113900	71144810	1907	1907	1907	1907	0
489	20250319	113800	71144810	1907	1907	1907	1907	0
490	20250319	113700	71144810	1907	1907	1907	1907	2
491	20250319	113600	71140996	1910	1910	1910	1910	0
492	20250319	113500	71140996	1910	1910	1910	1910	0
493	20250319	113400	71140996	1910	1910	1910	1910	0
494	20250319	113300	71140996	1910	1910	1910	1910	0
495	20250319	113200	71140996	1910	1910	1910	1910	0
496	20250319	113100	71140996	1910	1910	1910	1910	0
497	20250319	113000	71140996	1910	1910	1910	1910	0
498	20250319	112900	71140996	1910	1910	1910	1910	0
499	20250319	112800	71140996	1910	1910	1910	1910	0
500	20250319	112700	71140996	1910	1910	1910	1910	0
501	20250319	112600	71140996	1910	1910	1910	1910	0
502	20250319	112500	71140996	1910	1910	1910	1910	0
503	20250319	112400	71140996	1910	1910	1910	1910	0
504	20250319	112300	71140996	1910	1910	1910	1910	0
505	20250319	112200	71140996	1910	1910	1910	1910	0
506	20250319	112100	71140996	1910	1910	1910	1910	0
507	20250319	112000	71140996	1910	1910	1910	1910	0
508	20250319	111900	71140996	1910	1910	1910	1910	0
509	20250319	111800	71140996	1910	1910	1910	1910	0
510	20250319	111700	71140996	1910	1910	1910	1910	0
511	20250319	111600	71140996	1910	1910	1910	1910	0
512	20250319	111500	71140996	1910	1910	1910	1910	0
513	20250319	111400	71140996	1910	1910	1910	1910	0
514	20250319	111300	71140996	1910	1910	1910	1910	0
515	20250319	111200	71140996	1910	1910	1910	1910	0
516	20250319	111100	71140996	1910	1910	1910	1910	0
517	20250319	111000	71140996	1910	1910	1910	1910	58
518	20250319	110900	71030216	1910	1910	1910	1910	1
519	20250319	110800	71028306	1909	1915	1915	1909	2
520	20250319	110700	71024482	1908	1903	1908	1901	2578
521	20250319	110600	66113131	1903	1903	1903	1903	2
522	20250319	110500	66109325	1903	1903	1903	1903	0
523	20250319	110400	66109325	1903	1903	1903	1903	0
524	20250319	110300	66109325	1903	1903	1903	1903	0
525	20250319	110200	66109325	1903	1903	1903	1903	0
526	20250319	110100	66109325	1903	1903	1903	1903	0
527	20250319	110000	66109325	1903	1903	1903	1903	0
528	20250319	105900	66109325	1903	1903	1903	1903	0
529	20250319	105800	66109325	1903	1903	1903	1903	0
530	20250319	105700	66109325	1903	1903	1903	1903	0
531	20250319	105600	66109325	1903	1903	1903	1903	0
532	20250319	105500	66109325	1903	1903	1903	1903	1
533	20250319	105400	66107422	1901	1901	1901	1901	0
534	20250319	105300	66107422	1901	1901	1901	1901	0
535	20250319	105200	66107422	1901	1901	1901	1901	0
536	20250319	105100	66107422	1901	1901	1901	1901	0
537	20250319	105000	66107422	1901	1901	1901	1901	349
538	20250319	104900	65443973	1901	1901	1901	1901	1001
539	20250319	104800	63541072	1901	1901	1901	1901	500
540	20250319	104700	62590572	1901	1901	1901	1901	0
541	20250319	104600	62590572	1901	1901	1901	1901	2053
542	20250319	104500	58687819	1900	1900	1900	1900	16
543	20250319	104400	58657419	1900	1900	1900	1900	0
544	20250319	104300	58657419	1900	1900	1900	1900	100
545	20250319	104200	58467419	1902	1902	1902	1902	0
546	20250319	104100	58467419	1902	1901	1902	1900	1212
547	20250319	104000	56163717	1901	1903	1903	1901	294
548	20250319	103900	55604248	1902	1905	1907	1902	2237
549	20250319	103800	51347450	1907	1908	1908	1907	1052
550	20250319	103700	49341283	1910	1908	1910	1908	21
551	20250319	103600	49301183	1911	1911	1911	1911	0
552	20250319	103500	49301183	1911	1911	1911	1911	0
553	20250319	103400	49301183	1911	1911	1911	1911	0
554	20250319	103300	49301183	1911	1911	1911	1911	0
555	20250319	103200	49301183	1911	1911	1911	1911	0
556	20250319	103100	49301183	1911	1909	1911	1909	2
557	20250319	103000	49297363	1912	1913	1913	1912	2
558	20250319	102900	49293538	1903	1907	1907	1903	500
559	20250319	102800	48342013	1908	1908	1908	1908	1
560	20250319	102700	48340105	1910	1910	1910	1910	0
561	20250319	102600	48340105	1910	1910	1910	1910	0
562	20250319	102500	48340105	1910	1910	1910	1910	0
563	20250319	102400	48340105	1910	1910	1910	1910	0
564	20250319	102300	48340105	1910	1911	1911	1910	202
565	20250319	102200	47954284	1917	1917	1917	1917	0
566	20250319	102100	47954284	1917	1917	1917	1917	0
567	20250319	102000	47954284	1917	1917	1917	1917	0
568	20250319	101900	47954284	1917	1917	1917	1917	0
569	20250319	101800	47954284	1917	1918	1918	1913	1115
570	20250319	101700	45821013	1918	1918	1918	1918	0
571	20250319	101600	45821013	1918	1918	1918	1918	0
572	20250319	101500	45821013	1918	1918	1918	1918	0
573	20250319	101400	45821013	1918	1918	1918	1918	0
574	20250319	101300	45821013	1918	1918	1918	1918	0
575	20250319	101200	45821013	1918	1918	1918	1918	0
576	20250319	101100	45821013	1918	1918	1918	1918	0
577	20250319	101000	45821013	1918	1918	1918	1918	0
578	20250319	100900	45821013	1918	1918	1918	1918	0
579	20250319	100800	45821013	1918	1918	1918	1918	0
580	20250319	100700	45821013	1918	1915	1918	1915	2
581	20250319	100600	45817180	1918	1918	1918	1918	0
582	20250319	100500	45817180	1918	1918	1918	1918	1
583	20250319	100400	45815262	1913	1917	1917	1913	203
584	20250319	100300	45426555	1919	1919	1919	1919	0
585	20250319	100200	45426555	1919	1919	1919	1919	0
586	20250319	100100	45426555	1919	1919	1919	1919	1
587	20250319	100000	45424636	1916	1920	1920	1916	1028
588	20250319	095900	43454956	1920	1920	1920	1920	41
589	20250319	095800	43376236	1920	1920	1920	1920	0
590	20250319	095700	43376236	1920	1920	1920	1920	0
591	20250319	095600	43376236	1920	1920	1920	1920	1
592	20250319	095500	43374316	1915	1915	1915	1915	0
593	20250319	095400	43374316	1915	1915	1915	1915	0
594	20250319	095300	43374316	1915	1916	1916	1915	1094
595	20250319	095200	41279257	1916	1916	1916	1916	100
596	20250319	095100	41087657	1920	1919	1920	1919	100
597	20250319	095000	40895746	1919	1919	1919	1919	1
598	20250319	094900	40893827	1916	1916	1916	1916	0
599	20250319	094800	40893827	1916	1916	1916	1916	510
600	20250319	094700	39916667	1916	1916	1916	1916	400
601	20250319	094600	39150267	1919	1918	1919	1916	2390
602	20250319	094500	34570873	1919	1919	1919	1919	1
603	20250319	094400	34568954	1919	1920	1920	1918	13
604	20250319	094300	34544017	1918	1918	1918	1918	77
605	20250319	094200	34396331	1921	1921	1921	1921	3
606	20250319	094100	34390568	1921	1918	1921	1918	1001
607	20250319	094000	32470647	1922	1919	1922	1918	1001
608	20250319	093900	30550541	1922	1919	1923	1919	5583
609	20250319	093800	19831486	1923	1921	1923	1900	2439
610	20250319	093700	15168206	1925	1926	1926	1925	838
611	20250319	093600	13555055	1918	1913	1918	1913	2970
612	20250319	093500	7867241	1908	1908	1908	1908	0
613	20250319	093400	7867241	1908	1908	1908	1908	0
614	20250319	093300	7867241	1908	1908	1908	1908	0
615	20250319	093200	7867241	1908	1908	1908	1908	0
616	20250319	093100	7867241	1908	1901	1908	1901	860
617	20250319	093000	6232283	1912	1912	1912	1912	0
618	20250319	092900	6232283	1912	1912	1912	1912	2
619	20250319	092800	6228459	1914	1914	1914	1914	0
620	20250319	092700	6228459	1914	1914	1914	1914	0
621	20250319	092600	6228459	1914	1914	1914	1914	0
622	20250319	092500	6228459	1914	1914	1914	1914	2
623	20250319	092400	6224631	1916	1916	1916	1916	0
624	20250319	092300	6224631	1916	1918	1922	1916	3
625	20250319	092200	6218875	1922	1920	1922	1920	2
626	20250319	092100	6215033	1928	1902	1928	1902	2076
627	20250319	092000	2253604	1902	1902	1902	1902	0
628	20250319	091900	2253604	1902	1902	1902	1902	0
629	20250319	091800	2253604	1902	1902	1902	1902	0
630	20250319	091700	2253604	1902	1902	1902	1902	1
631	20250319	091600	2251702	1893	1893	1893	1893	0
632	20250319	091500	2251702	1893	1904	1904	1893	18
633	20250319	091400	2217508	1904	1904	1904	1904	0
634	20250319	091300	2217508	1904	1904	1904	1904	14
635	20250319	091200	2190852	1904	1895	1904	1895	20
636	20250319	091100	2152943	1905	1896	1905	1896	319
637	20250319	091000	1548110	1896	1906	1906	1896	146
638	20250319	090900	1271284	1909	1909	1909	1909	0
639	20250319	090800	1271284	1909	1909	1909	1909	0
640	20250319	090700	1271284	1909	1909	1909	1909	0
641	20250319	090600	1271284	1909	1909	1909	1909	0
642	20250319	090500	1271284	1909	1909	1909	1909	50
643	20250319	090400	1175834	1913	1913	1913	1913	0
644	20250319	090300	1175834	1913	1913	1913	1913	1
645	20250319	090200	1173921	1891	1888	1891	1888	385
646	20250319	090100	446797	1889	1889	1889	1889	50
647	20250319	090000	352347	1889	1891	1891	1881	187