KissMeData/206400/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	203900	419711745	1860	1860	1860	1860	1562
3	20250326	203800	419711745	1860	1860	1860	1860	0
4	20250326	203700	419711745	1860	1860	1860	1860	0
5	20250326	203600	419711745	1860	1860	1860	1860	0
6	20250326	203500	419711745	1860	1860	1860	1860	0
7	20250326	203400	419711745	1860	1860	1860	1860	0
8	20250326	203300	419711745	1860	1860	1860	1860	0
9	20250326	203200	419711745	1860	1860	1860	1860	0
10	20250326	203100	419711745	1860	1860	1860	1860	0
11	20250326	203000	419711745	1860	1860	1860	1860	0
12	20250326	202900	419711745	1860	1860	1860	1860	0
13	20250326	202800	419711745	1860	1860	1860	1860	0
14	20250326	202700	419711745	1860	1860	1860	1860	0
15	20250326	202600	419711745	1860	1860	1860	1860	0
16	20250326	202500	419711745	1860	1860	1860	1860	0
17	20250326	202400	419711745	1860	1860	1860	1860	0
18	20250326	202300	419711745	1860	1860	1860	1860	0
19	20250326	202200	419711745	1860	1860	1860	1860	0
20	20250326	202100	419711745	1860	1860	1860	1860	0
21	20250326	202000	419711745	1860	1860	1860	1860	0
22	20250326	201900	419711745	1860	1860	1860	1860	0
23	20250326	201800	419711745	1860	1860	1860	1860	0
24	20250326	201700	419711745	1860	1860	1860	1860	0
25	20250326	201600	419711745	1860	1860	1860	1860	0
26	20250326	201500	419711745	1860	1860	1860	1860	0
27	20250326	201400	419711745	1860	1860	1860	1860	0
28	20250326	201300	419711745	1860	1860	1860	1860	0
29	20250326	201200	419711745	1860	1860	1860	1860	0
30	20250326	201100	419711745	1860	1860	1860	1860	0
31	20250326	201000	419711745	1860	1860	1860	1860	0
32	20250326	200900	419711745	1860	1860	1860	1860	1562
33	20250326	200800	419711745	1860	1860	1860	1860	0
34	20250326	200700	419711745	1860	1860	1860	1860	0
35	20250326	200600	419711745	1860	1860	1860	1860	0
36	20250326	200500	419711745	1860	1860	1860	1860	0
37	20250326	200400	419711745	1860	1860	1860	1860	0
38	20250326	200300	419711745	1860	1860	1860	1860	0
39	20250326	200200	419711745	1860	1860	1860	1860	0
40	20250326	200100	419711745	1860	1860	1860	1860	0
41	20250326	200000	419711745	1860	1860	1860	1860	0
42	20250326	195900	419711745	1860	1860	1860	1860	0
43	20250326	195800	419711745	1860	1860	1860	1860	0
44	20250326	195700	419711745	1860	1860	1860	1860	0
45	20250326	195600	419711745	1860	1860	1860	1860	0
46	20250326	195500	419711745	1860	1860	1860	1860	0
47	20250326	195400	419711745	1860	1860	1860	1860	0
48	20250326	195300	419711745	1860	1860	1860	1860	0
49	20250326	195200	419711745	1860	1860	1860	1860	0
50	20250326	195100	419711745	1860	1860	1860	1860	0
51	20250326	195000	419711745	1860	1860	1860	1860	0
52	20250326	194900	419711745	1860	1860	1860	1860	0
53	20250326	194800	419711745	1860	1860	1860	1860	0
54	20250326	194700	419711745	1860	1860	1860	1860	0
55	20250326	194600	419711745	1860	1860	1860	1860	0
56	20250326	194500	419711745	1860	1860	1860	1860	0
57	20250326	194400	419711745	1860	1860	1860	1860	0
58	20250326	194300	419711745	1860	1860	1860	1860	0
59	20250326	194200	419711745	1860	1860	1860	1860	0
60	20250326	194100	419711745	1860	1860	1860	1860	0
61	20250326	194000	419711745	1860	1860	1860	1860	0
62	20250326	193900	419711745	1860	1860	1860	1860	1562
63	20250326	193800	419711745	1860	1860	1860	1860	0
64	20250326	193700	419711745	1860	1860	1860	1860	0
65	20250326	193600	419711745	1860	1860	1860	1860	0
66	20250326	193500	419711745	1860	1860	1860	1860	0
67	20250326	193400	419711745	1860	1860	1860	1860	0
68	20250326	193300	419711745	1860	1860	1860	1860	0
69	20250326	193200	419711745	1860	1860	1860	1860	0
70	20250326	193100	419711745	1860	1860	1860	1860	0
71	20250326	193000	419711745	1860	1860	1860	1860	0
72	20250326	192900	419711745	1860	1860	1860	1860	0
73	20250326	192800	419711745	1860	1860	1860	1860	0
74	20250326	192700	419711745	1860	1860	1860	1860	0
75	20250326	192600	419711745	1860	1860	1860	1860	0
76	20250326	192500	419711745	1860	1860	1860	1860	0
77	20250326	192400	419711745	1860	1860	1860	1860	0
78	20250326	192300	419711745	1860	1860	1860	1860	0
79	20250326	192200	419711745	1860	1860	1860	1860	0
80	20250326	192100	419711745	1860	1860	1860	1860	0
81	20250326	192000	419711745	1860	1860	1860	1860	0
82	20250326	191900	419711745	1860	1860	1860	1860	0
83	20250326	191800	419711745	1860	1860	1860	1860	0
84	20250326	191700	419711745	1860	1860	1860	1860	0
85	20250326	191600	419711745	1860	1860	1860	1860	0
86	20250326	191500	419711745	1860	1860	1860	1860	0
87	20250326	191400	419711745	1860	1860	1860	1860	0
88	20250326	191300	419711745	1860	1860	1860	1860	0
89	20250326	191200	419711745	1860	1860	1860	1860	0
90	20250326	191100	419711745	1860	1860	1860	1860	0
91	20250326	191000	419711745	1860	1860	1860	1860	0
92	20250326	190900	419711745	1860	1860	1860	1860	1562
93	20250326	190800	419711745	1860	1860	1860	1860	0
94	20250326	190700	419711745	1860	1860	1860	1860	0
95	20250326	190600	419711745	1860	1860	1860	1860	0
96	20250326	190500	419711745	1860	1860	1860	1860	0
97	20250326	190400	419711745	1860	1860	1860	1860	0
98	20250326	190300	419711745	1860	1860	1860	1860	0
99	20250326	190200	419711745	1860	1860	1860	1860	0
100	20250326	190100	419711745	1860	1860	1860	1860	0
101	20250326	190000	419711745	1860	1860	1860	1860	0
102	20250326	185900	419711745	1860	1860	1860	1860	0
103	20250326	185800	419711745	1860	1860	1860	1860	0
104	20250326	185700	419711745	1860	1860	1860	1860	0
105	20250326	185600	419711745	1860	1860	1860	1860	0
106	20250326	185500	419711745	1860	1860	1860	1860	0
107	20250326	185400	419711745	1860	1860	1860	1860	0
108	20250326	185300	419711745	1860	1860	1860	1860	0
109	20250326	185200	419711745	1860	1860	1860	1860	0
110	20250326	185100	419711745	1860	1860	1860	1860	0
111	20250326	185000	419711745	1860	1860	1860	1860	0
112	20250326	184900	419711745	1860	1860	1860	1860	0
113	20250326	184800	419711745	1860	1860	1860	1860	0
114	20250326	184700	419711745	1860	1860	1860	1860	0
115	20250326	184600	419711745	1860	1860	1860	1860	0
116	20250326	184500	419711745	1860	1860	1860	1860	0
117	20250326	184400	419711745	1860	1860	1860	1860	0
118	20250326	184300	419711745	1860	1860	1860	1860	0
119	20250326	184200	419711745	1860	1860	1860	1860	0
120	20250326	184100	419711745	1860	1860	1860	1860	0
121	20250326	184000	419711745	1860	1860	1860	1860	0
122	20250326	183900	419711745	1860	1860	1860	1860	1562
123	20250326	183800	419711745	1860	1860	1860	1860	0
124	20250326	183700	419711745	1860	1860	1860	1860	0
125	20250326	183600	419711745	1860	1860	1860	1860	0
126	20250326	183500	419711745	1860	1860	1860	1860	0
127	20250326	183400	419711745	1860	1860	1860	1860	0
128	20250326	183300	419711745	1860	1860	1860	1860	0
129	20250326	183200	419711745	1860	1860	1860	1860	0
130	20250326	183100	419711745	1860	1860	1860	1860	0
131	20250326	183000	419711745	1860	1860	1860	1860	0
132	20250326	182900	419711745	1860	1860	1860	1860	0
133	20250326	182800	419711745	1860	1860	1860	1860	0
134	20250326	182700	419711745	1860	1860	1860	1860	0
135	20250326	182600	419711745	1860	1860	1860	1860	0
136	20250326	182500	419711745	1860	1860	1860	1860	0
137	20250326	182400	419711745	1860	1860	1860	1860	0
138	20250326	182300	419711745	1860	1860	1860	1860	0
139	20250326	182200	419711745	1860	1860	1860	1860	0
140	20250326	182100	419711745	1860	1860	1860	1860	0
141	20250326	182000	419711745	1860	1860	1860	1860	0
142	20250326	181900	419711745	1860	1860	1860	1860	0
143	20250326	181800	419711745	1860	1860	1860	1860	0
144	20250326	181700	419711745	1860	1860	1860	1860	0
145	20250326	181600	419711745	1860	1860	1860	1860	0
146	20250326	181500	419711745	1860	1860	1860	1860	0
147	20250326	181400	419711745	1860	1860	1860	1860	0
148	20250326	181300	419711745	1860	1860	1860	1860	0
149	20250326	181200	419711745	1860	1860	1860	1860	0
150	20250326	181100	419711745	1860	1860	1860	1860	0
151	20250326	181000	419711745	1860	1860	1860	1860	0
152	20250326	180900	419711745	1860	1860	1860	1860	1562
153	20250326	180800	419711745	1860	1860	1860	1860	0
154	20250326	180700	419711745	1860	1860	1860	1860	0
155	20250326	180600	419711745	1860	1860	1860	1860	0
156	20250326	180500	419711745	1860	1860	1860	1860	0
157	20250326	180400	419711745	1860	1860	1860	1860	0
158	20250326	180300	419711745	1860	1860	1860	1860	0
159	20250326	180200	419711745	1860	1860	1860	1860	0
160	20250326	180100	419711745	1860	1860	1860	1860	0
161	20250326	180000	419711745	1860	1860	1860	1860	0
162	20250326	175900	419711745	1860	1860	1860	1860	0
163	20250326	175800	419711745	1860	1860	1860	1860	0
164	20250326	175700	419711745	1860	1860	1860	1860	0
165	20250326	175600	419711745	1860	1860	1860	1860	0
166	20250326	175500	419711745	1860	1860	1860	1860	0
167	20250326	175400	419711745	1860	1860	1860	1860	0
168	20250326	175300	419711745	1860	1860	1860	1860	0
169	20250326	175200	419711745	1860	1860	1860	1860	0
170	20250326	175100	419711745	1860	1860	1860	1860	0
171	20250326	175000	419711745	1860	1860	1860	1860	0
172	20250326	174900	419711745	1860	1860	1860	1860	0
173	20250326	174800	419711745	1860	1860	1860	1860	0
174	20250326	174700	419711745	1860	1860	1860	1860	0
175	20250326	174600	419711745	1860	1860	1860	1860	0
176	20250326	174500	419711745	1860	1860	1860	1860	0
177	20250326	174400	419711745	1860	1860	1860	1860	0
178	20250326	174300	419711745	1860	1860	1860	1860	0
179	20250326	174200	419711745	1860	1860	1860	1860	0
180	20250326	174100	419711745	1860	1860	1860	1860	0
181	20250326	174000	419711745	1860	1860	1860	1860	0
182	20250326	173900	419711745	1860	1860	1860	1860	1562
183	20250326	173800	419711745	1860	1860	1860	1860	0
184	20250326	173700	419711745	1860	1860	1860	1860	0
185	20250326	173600	419711745	1860	1860	1860	1860	0
186	20250326	173500	419711745	1860	1860	1860	1860	0
187	20250326	173400	419711745	1860	1860	1860	1860	0
188	20250326	173300	419711745	1860	1860	1860	1860	0
189	20250326	173200	419711745	1860	1860	1860	1860	0
190	20250326	173100	419711745	1860	1860	1860	1860	0
191	20250326	173000	419711745	1860	1860	1860	1860	0
192	20250326	172900	419711745	1860	1860	1860	1860	0
193	20250326	172800	419711745	1860	1860	1860	1860	0
194	20250326	172700	419711745	1860	1860	1860	1860	0
195	20250326	172600	419711745	1860	1860	1860	1860	0
196	20250326	172500	419711745	1860	1860	1860	1860	0
197	20250326	172400	419711745	1860	1860	1860	1860	0
198	20250326	172300	419711745	1860	1860	1860	1860	0
199	20250326	172200	419711745	1860	1860	1860	1860	0
200	20250326	172100	419711745	1860	1860	1860	1860	0
201	20250326	172000	419711745	1860	1860	1860	1860	0
202	20250326	171900	419711745	1860	1860	1860	1860	0
203	20250326	171800	419711745	1860	1860	1860	1860	0
204	20250326	171700	419711745	1860	1860	1860	1860	0
205	20250326	171600	419711745	1860	1860	1860	1860	0
206	20250326	171500	419711745	1860	1860	1860	1860	0
207	20250326	171400	419711745	1860	1860	1860	1860	0
208	20250326	171300	419711745	1860	1860	1860	1860	0
209	20250326	171200	419711745	1860	1860	1860	1860	0
210	20250326	171100	419711745	1860	1860	1860	1860	0
211	20250326	171000	419711745	1860	1860	1860	1860	0
212	20250326	170900	419711745	1860	1860	1860	1860	1562
213	20250326	170800	419711745	1860	1860	1860	1860	0
214	20250326	170700	419711745	1860	1860	1860	1860	0
215	20250326	170600	419711745	1860	1860	1860	1860	0
216	20250326	170500	419711745	1860	1860	1860	1860	0
217	20250326	170400	419711745	1860	1860	1860	1860	0
218	20250326	170300	419711745	1860	1860	1860	1860	0
219	20250326	170200	419711745	1860	1860	1860	1860	0
220	20250326	170100	419711745	1860	1860	1860	1860	0
221	20250326	170000	419711745	1860	1860	1860	1860	0
222	20250326	165900	419711745	1860	1860	1860	1860	0
223	20250326	165800	419711745	1860	1860	1860	1860	0
224	20250326	165700	419711745	1860	1860	1860	1860	0
225	20250326	165600	419711745	1860	1860	1860	1860	0
226	20250326	165500	419711745	1860	1860	1860	1860	0
227	20250326	165400	419711745	1860	1860	1860	1860	0
228	20250326	165300	419711745	1860	1860	1860	1860	0
229	20250326	165200	419711745	1860	1860	1860	1860	0
230	20250326	165100	419711745	1860	1860	1860	1860	0
231	20250326	165000	419711745	1860	1860	1860	1860	0
232	20250326	164900	419711745	1860	1860	1860	1860	0
233	20250326	164800	419711745	1860	1860	1860	1860	0
234	20250326	164700	419711745	1860	1860	1860	1860	0
235	20250326	164600	419711745	1860	1860	1860	1860	0
236	20250326	164500	419711745	1860	1860	1860	1860	0
237	20250326	164400	419711745	1860	1860	1860	1860	0
238	20250326	164300	419711745	1860	1860	1860	1860	0
239	20250326	164200	419711745	1860	1860	1860	1860	0
240	20250326	164100	419711745	1860	1860	1860	1860	0
241	20250326	164000	419711745	1860	1860	1860	1860	0
242	20250326	163900	419711745	1860	1860	1860	1860	1562
243	20250326	163800	419711745	1860	1860	1860	1860	0
244	20250326	163700	419711745	1860	1860	1860	1860	0
245	20250326	163600	419711745	1860	1860	1860	1860	0
246	20250326	163500	419711745	1860	1860	1860	1860	0
247	20250326	163400	419711745	1860	1860	1860	1860	0
248	20250326	163300	419711745	1860	1860	1860	1860	0
249	20250326	163200	419711745	1860	1860	1860	1860	0
250	20250326	163100	419711745	1860	1860	1860	1860	0
251	20250326	163000	419711745	1860	1860	1860	1860	0
252	20250326	162900	419711745	1860	1860	1860	1860	0
253	20250326	162800	419711745	1860	1860	1860	1860	0
254	20250326	162700	419711745	1860	1860	1860	1860	0
255	20250326	162600	419711745	1860	1860	1860	1860	0
256	20250326	162500	419711745	1860	1860	1860	1860	0
257	20250326	162400	419711745	1860	1860	1860	1860	0
258	20250326	162300	419711745	1860	1860	1860	1860	0
259	20250326	162200	419711745	1860	1860	1860	1860	0
260	20250326	162100	419711745	1860	1860	1860	1860	0
261	20250326	162000	419711745	1860	1860	1860	1860	0
262	20250326	161900	419711745	1860	1860	1860	1860	0
263	20250326	161800	419711745	1860	1860	1860	1860	0
264	20250326	161700	419711745	1860	1860	1860	1860	0
265	20250326	161600	419711745	1860	1860	1860	1860	0
266	20250326	161500	419711745	1860	1860	1860	1860	0
267	20250326	161400	419711745	1860	1860	1860	1860	0
268	20250326	161300	419711745	1860	1860	1860	1860	0
269	20250326	161200	419711745	1860	1860	1860	1860	0
270	20250326	161100	419711745	1860	1860	1860	1860	0
271	20250326	161000	419711745	1860	1860	1860	1860	0
272	20250326	160900	419711745	1860	1860	1860	1860	1562
273	20250326	160800	419711745	1860	1860	1860	1860	0
274	20250326	160700	419711745	1860	1860	1860	1860	0
275	20250326	160600	419711745	1860	1860	1860	1860	0
276	20250326	160500	419711745	1860	1860	1860	1860	0
277	20250326	160400	419711745	1860	1860	1860	1860	0
278	20250326	160300	419711745	1860	1860	1860	1860	0
279	20250326	160200	419711745	1860	1860	1860	1860	0
280	20250326	160100	419711745	1860	1860	1860	1860	0
281	20250326	160000	419711745	1860	1860	1860	1860	0
282	20250326	155900	419711745	1860	1860	1860	1860	0
283	20250326	155800	419711745	1860	1860	1860	1860	0
284	20250326	155700	419711745	1860	1860	1860	1860	0
285	20250326	155600	419711745	1860	1860	1860	1860	0
286	20250326	155500	419711745	1860	1860	1860	1860	0
287	20250326	155400	419711745	1860	1860	1860	1860	0
288	20250326	155300	419711745	1860	1860	1860	1860	0
289	20250326	155200	419711745	1860	1860	1860	1860	0
290	20250326	155100	419711745	1860	1860	1860	1860	0
291	20250326	155000	419711745	1860	1860	1860	1860	0
292	20250326	154900	419711745	1860	1860	1860	1860	0
293	20250326	154800	419711745	1860	1860	1860	1860	0
294	20250326	154700	419711745	1860	1860	1860	1860	0
295	20250326	154600	419711745	1860	1860	1860	1860	0
296	20250326	154500	419711745	1860	1860	1860	1860	0
297	20250326	154400	419711745	1860	1860	1860	1860	0
298	20250326	154300	419711745	1860	1860	1860	1860	0
299	20250326	154200	419711745	1860	1860	1860	1860	0
300	20250326	154100	419711745	1860	1860	1860	1860	0
301	20250326	154000	419711745	1860	1860	1860	1860	0
302	20250326	153900	419711745	1860	1860	1860	1860	1562
303	20250326	153800	419711745	1860	1860	1860	1860	0
304	20250326	153700	419711745	1860	1860	1860	1860	0
305	20250326	153600	419711745	1860	1860	1860	1860	0
306	20250326	153500	419711745	1860	1860	1860	1860	0
307	20250326	153400	419711745	1860	1860	1860	1860	0
308	20250326	153300	419711745	1860	1860	1860	1860	0
309	20250326	153200	419711745	1860	1860	1860	1860	0
310	20250326	153100	419711745	1860	1860	1860	1860	0
311	20250326	153000	419711745	1860	1860	1860	1860	1562
312	20250326	152900	416806425	1860	1860	1860	1860	0
313	20250326	152800	416806425	1860	1860	1860	1860	0
314	20250326	152700	416806425	1860	1860	1860	1860	0
315	20250326	152600	416806425	1860	1860	1860	1860	0
316	20250326	152500	416806425	1860	1860	1860	1860	0
317	20250326	152400	416806425	1860	1860	1860	1860	0
318	20250326	152300	416806425	1860	1860	1860	1860	0
319	20250326	152200	416806425	1860	1860	1860	1860	0
320	20250326	152100	416806425	1860	1860	1860	1860	0
321	20250326	152000	416806425	1860	1860	1860	1860	0
322	20250326	151900	416806425	1860	1857	1860	1856	1149
323	20250326	151800	414672698	1856	1862	1862	1855	4721
324	20250326	151700	405896111	1863	1863	1863	1861	3041
325	20250326	151600	400236728	1867	1863	1867	1862	1447
326	20250326	151500	397542124	1867	1867	1867	1867	0
327	20250326	151400	397542124	1867	1862	1867	1862	1451
328	20250326	151300	394840357	1863	1863	1863	1863	0
329	20250326	151200	394840357	1863	1863	1863	1863	437
330	20250326	151100	394026226	1863	1867	1867	1863	93
331	20250326	151000	393852963	1863	1867	1867	1863	1207
332	20250326	150900	391604054	1861	1867	1867	1861	1593
333	20250326	150800	388637063	1867	1867	1867	1867	0
334	20250326	150700	388637063	1867	1867	1867	1867	1
335	20250326	150600	388635196	1866	1866	1866	1866	0
336	20250326	150500	388635196	1866	1867	1867	1866	826
337	20250326	150400	387093174	1867	1867	1867	1867	0
338	20250326	150300	387093174	1867	1867	1867	1867	0
339	20250326	150200	387093174	1867	1867	1867	1867	30
340	20250326	150100	387037164	1867	1868	1868	1865	1204
341	20250326	150000	384790606	1870	1870	1870	1870	0
342	20250326	145900	384790606	1870	1870	1870	1870	53
343	20250326	145800	384691496	1870	1870	1870	1870	0
344	20250326	145700	384691496	1870	1870	1870	1870	201
345	20250326	145600	384315626	1869	1873	1874	1869	5085
346	20250326	145500	374804474	1874	1875	1875	1874	5837
347	20250326	145400	363865435	1879	1879	1879	1879	0
348	20250326	145300	363865435	1879	1876	1879	1876	656
349	20250326	145200	362634764	1879	1880	1880	1877	4471
350	20250326	145100	354233927	1880	1880	1880	1880	31
351	20250326	145000	354175647	1879	1879	1879	1879	1389
352	20250326	144900	351565716	1879	1879	1879	1879	1
353	20250326	144800	351563837	1878	1878	1878	1878	0
354	20250326	144700	351563837	1878	1878	1878	1878	43
355	20250326	144600	351483083	1881	1879	1881	1879	107
356	20250326	144500	351281986	1889	1889	1889	1889	0
357	20250326	144400	351281986	1889	1889	1889	1889	1
358	20250326	144300	351280097	1880	1880	1880	1880	0
359	20250326	144200	351280097	1880	1880	1880	1880	400
360	20250326	144100	350528097	1880	1880	1880	1880	986
361	20250326	144000	348674417	1881	1885	1885	1881	477
362	20250326	143900	347776380	1885	1885	1885	1885	313
363	20250326	143800	347186375	1892	1892	1892	1892	0
364	20250326	143700	347186375	1892	1892	1892	1892	0
365	20250326	143600	347186375	1892	1892	1892	1892	0
366	20250326	143500	347186375	1892	1892	1892	1892	0
367	20250326	143400	347186375	1892	1892	1892	1892	0
368	20250326	143300	347186375	1892	1892	1892	1892	0
369	20250326	143200	347186375	1892	1881	1892	1881	7
370	20250326	143100	347173186	1892	1892	1892	1892	0
371	20250326	143000	347173186	1892	1892	1892	1892	0
372	20250326	142900	347173186	1892	1892	1892	1892	0
373	20250326	142800	347173186	1892	1892	1892	1892	0
374	20250326	142700	347173186	1892	1892	1892	1892	6
375	20250326	142600	347161834	1892	1892	1892	1892	0
376	20250326	142500	347161834	1892	1892	1892	1892	0
377	20250326	142400	347161834	1892	1892	1892	1892	0
378	20250326	142300	347161834	1892	1892	1892	1892	0
379	20250326	142200	347161834	1892	1892	1892	1892	30
380	20250326	142100	347105074	1892	1892	1892	1892	0
381	20250326	142000	347105074	1892	1889	1892	1889	1000
382	20250326	141900	345215679	1890	1890	1890	1890	0
383	20250326	141800	345215679	1890	1878	1890	1878	105
384	20250326	141700	345018453	1877	1876	1877	1876	704
385	20250326	141600	343697699	1876	1876	1876	1876	0
386	20250326	141500	343697699	1876	1876	1876	1876	607
387	20250326	141400	342558967	1877	1879	1879	1877	798
388	20250326	141300	341060863	1889	1889	1889	1889	0
389	20250326	141200	341060863	1889	1889	1889	1889	195
390	20250326	141100	340692508	1889	1889	1889	1889	0
391	20250326	141000	340692508	1889	1889	1889	1889	0
392	20250326	140900	340692508	1889	1889	1889	1889	7
393	20250326	140800	340679285	1889	1889	1889	1889	0
394	20250326	140700	340679285	1889	1889	1889	1889	0
395	20250326	140600	340679285	1889	1889	1889	1889	0
396	20250326	140500	340679285	1889	1889	1889	1889	1
397	20250326	140400	340677396	1878	1878	1878	1878	0
398	20250326	140300	340677396	1878	1878	1878	1878	0
399	20250326	140200	340677396	1878	1878	1878	1878	299
400	20250326	140100	340115874	1889	1889	1889	1889	0
401	20250326	140000	340115874	1889	1889	1889	1889	45
402	20250326	135900	340030869	1889	1889	1889	1889	0
403	20250326	135800	340030869	1889	1889	1889	1889	0
404	20250326	135700	340030869	1889	1889	1889	1889	409
405	20250326	135600	339258268	1889	1889	1889	1889	0
406	20250326	135500	339258268	1889	1889	1889	1889	0
407	20250326	135400	339258268	1889	1889	1889	1889	2
408	20250326	135300	339254490	1877	1885	1885	1877	3618
409	20250326	135200	332450404	1891	1891	1891	1891	2
410	20250326	135100	332446622	1888	1888	1888	1888	0
411	20250326	135000	332446622	1888	1888	1888	1888	0
412	20250326	134900	332446622	1888	1885	1888	1885	487
413	20250326	134800	331527893	1881	1881	1881	1881	0
414	20250326	134700	331527893	1881	1881	1881	1881	1140
415	20250326	134600	329383553	1886	1886	1886	1886	0
416	20250326	134500	329383553	1886	1886	1886	1886	0
417	20250326	134400	329383553	1886	1886	1886	1886	35
418	20250326	134300	329317543	1888	1888	1888	1888	0
419	20250326	134200	329317543	1888	1888	1888	1888	0
420	20250326	134100	329317543	1888	1888	1888	1888	0
421	20250326	134000	329317543	1888	1888	1888	1888	1
422	20250326	133900	329315655	1888	1888	1888	1888	0
423	20250326	133800	329315655	1888	1888	1888	1888	0
424	20250326	133700	329315655	1888	1888	1888	1888	0
425	20250326	133600	329315655	1888	1889	1889	1888	1175
426	20250326	133500	327096115	1894	1894	1894	1894	0
427	20250326	133400	327096115	1894	1894	1894	1894	2
428	20250326	133300	327092327	1888	1888	1888	1888	5
429	20250326	133200	327082887	1888	1888	1888	1888	20
430	20250326	133100	327045127	1897	1897	1897	1897	0
431	20250326	133000	327045127	1897	1897	1897	1897	0
432	20250326	132900	327045127	1897	1891	1897	1891	3
433	20250326	132800	327039443	1890	1889	1890	1889	1391
434	20250326	132700	324411240	1889	1889	1889	1889	0
435	20250326	132600	324411240	1889	1889	1889	1889	2
436	20250326	132500	324407462	1888	1888	1888	1888	57
437	20250326	132400	324299846	1888	1887	1888	1887	183
438	20250326	132300	323954413	1887	1887	1887	1887	0
439	20250326	132200	323954413	1887	1886	1887	1882	166
440	20250326	132100	323641830	1886	1885	1886	1885	436
441	20250326	132000	322819754	1876	1876	1876	1876	30
442	20250326	131900	322763474	1876	1876	1876	1876	0
443	20250326	131800	322763474	1876	1876	1876	1876	0
444	20250326	131700	322763474	1876	1876	1876	1876	0
445	20250326	131600	322763474	1876	1876	1876	1876	0
446	20250326	131500	322763474	1876	1876	1876	1876	0
447	20250326	131400	322763474	1876	1880	1880	1876	800
448	20250326	131300	321260738	1887	1887	1887	1887	0
449	20250326	131200	321260738	1887	1887	1887	1887	0
450	20250326	131100	321260738	1887	1886	1887	1886	385
451	20250326	131000	320534583	1885	1885	1885	1885	0
452	20250326	130900	320534583	1885	1885	1885	1885	0
453	20250326	130800	320534583	1885	1885	1885	1885	0
454	20250326	130700	320534583	1885	1885	1885	1885	0
455	20250326	130600	320534583	1885	1885	1885	1885	0
456	20250326	130500	320534583	1885	1885	1885	1885	0
457	20250326	130400	320534583	1885	1885	1885	1885	1
458	20250326	130300	320532698	1879	1879	1879	1879	0
459	20250326	130200	320532698	1879	1879	1879	1879	0
460	20250326	130100	320532698	1879	1879	1879	1879	19
461	20250326	130000	320496997	1886	1886	1886	1886	0
462	20250326	125900	320496997	1886	1886	1886	1886	0
463	20250326	125800	320496997	1886	1886	1886	1886	0
464	20250326	125700	320496997	1886	1886	1886	1886	1
465	20250326	125600	320495111	1886	1886	1886	1886	0
466	20250326	125500	320495111	1886	1886	1886	1886	0
467	20250326	125400	320495111	1886	1886	1886	1886	4
468	20250326	125300	320487567	1886	1886	1886	1886	0
469	20250326	125200	320487567	1886	1886	1886	1886	0
470	20250326	125100	320487567	1886	1886	1886	1886	0
471	20250326	125000	320487567	1886	1881	1886	1881	822
472	20250326	124900	318941275	1887	1887	1887	1887	0
473	20250326	124800	318941275	1887	1887	1887	1887	0
474	20250326	124700	318941275	1887	1887	1887	1887	0
475	20250326	124600	318941275	1887	1887	1887	1887	0
476	20250326	124500	318941275	1887	1887	1887	1887	0
477	20250326	124400	318941275	1887	1887	1887	1887	0
478	20250326	124300	318941275	1887	1887	1887	1887	0
479	20250326	124200	318941275	1887	1887	1887	1887	0
480	20250326	124100	318941275	1887	1887	1887	1887	0
481	20250326	124000	318941275	1887	1887	1887	1887	6
482	20250326	123900	318929953	1887	1887	1887	1887	0
483	20250326	123800	318929953	1887	1887	1887	1887	0
484	20250326	123700	318929953	1887	1887	1887	1887	0
485	20250326	123600	318929953	1887	1887	1887	1887	0
486	20250326	123500	318929953	1887	1887	1887	1887	0
487	20250326	123400	318929953	1887	1887	1887	1887	0
488	20250326	123300	318929953	1887	1887	1887	1887	0
489	20250326	123200	318929953	1887	1887	1887	1887	0
490	20250326	123100	318929953	1887	1887	1887	1887	0
491	20250326	123000	318929953	1887	1887	1887	1887	0
492	20250326	122900	318929953	1887	1887	1887	1887	0
493	20250326	122800	318929953	1887	1887	1887	1887	0
494	20250326	122700	318929953	1887	1887	1887	1887	10
495	20250326	122600	318911083	1886	1886	1886	1886	0
496	20250326	122500	318911083	1886	1886	1886	1886	0
497	20250326	122400	318911083	1886	1886	1886	1886	184
498	20250326	122300	318564059	1886	1886	1886	1886	1
499	20250326	122200	318562173	1879	1879	1879	1879	0
500	20250326	122100	318562173	1879	1879	1879	1879	0
501	20250326	122000	318562173	1879	1879	1879	1879	6
502	20250326	121900	318550899	1879	1879	1879	1879	0
503	20250326	121800	318550899	1879	1879	1879	1879	0
504	20250326	121700	318550899	1879	1879	1879	1879	0
505	20250326	121600	318550899	1879	1879	1879	1879	0
506	20250326	121500	318550899	1879	1879	1879	1879	300
507	20250326	121400	317987199	1888	1888	1888	1888	0
508	20250326	121300	317987199	1888	1885	1888	1885	2012
509	20250326	121200	314192478	1885	1885	1885	1885	0
510	20250326	121100	314192478	1885	1885	1885	1885	0
511	20250326	121000	314192478	1885	1885	1885	1885	1
512	20250326	120900	314190593	1876	1876	1876	1876	0
513	20250326	120800	314190593	1876	1876	1876	1876	500
514	20250326	120700	313252593	1885	1885	1885	1885	0
515	20250326	120600	313252593	1885	1885	1885	1885	0
516	20250326	120500	313252593	1885	1885	1885	1885	0
517	20250326	120400	313252593	1885	1885	1885	1885	0
518	20250326	120300	313252593	1885	1885	1885	1885	0
519	20250326	120200	313252593	1885	1885	1885	1885	0
520	20250326	120100	313252593	1885	1885	1885	1885	0
521	20250326	120000	313252593	1885	1885	1885	1885	0
522	20250326	115900	313252593	1885	1885	1885	1885	0
523	20250326	115800	313252593	1885	1885	1885	1885	0
524	20250326	115700	313252593	1885	1885	1885	1885	0
525	20250326	115600	313252593	1885	1885	1885	1885	0
526	20250326	115500	313252593	1885	1885	1885	1885	0
527	20250326	115400	313252593	1885	1885	1885	1885	49
528	20250326	115300	313160228	1887	1887	1887	1887	0
529	20250326	115200	313160228	1887	1887	1887	1887	2
530	20250326	115100	313156454	1874	1874	1874	1874	0
531	20250326	115000	313156454	1874	1891	1891	1874	7864
532	20250326	114900	298382978	1900	1900	1900	1900	0
533	20250326	114800	298382978	1900	1900	1900	1900	0
534	20250326	114700	298382978	1900	1900	1900	1900	2
535	20250326	114600	298379178	1901	1901	1901	1901	1684
536	20250326	114500	295177894	1902	1902	1902	1902	0
537	20250326	114400	295177894	1902	1902	1902	1902	0
538	20250326	114300	295177894	1902	1902	1902	1902	0
539	20250326	114200	295177894	1902	1902	1902	1902	0
540	20250326	114100	295177894	1902	1898	1902	1898	3332
541	20250326	114000	288848433	1897	1897	1897	1897	0
542	20250326	113900	288848433	1897	1897	1897	1897	0
543	20250326	113800	288848433	1897	1895	1897	1895	1892
544	20250326	113700	285260335	1895	1891	1896	1891	5575
545	20250326	113600	274704905	1891	1890	1891	1890	1013
546	20250326	113500	272790171	1880	1880	1880	1880	0
547	20250326	113400	272790171	1880	1880	1880	1880	0
548	20250326	113300	272790171	1880	1880	1880	1880	0
549	20250326	113200	272790171	1880	1880	1880	1880	0
550	20250326	113100	272790171	1880	1880	1880	1880	1
551	20250326	113000	272788291	1880	1880	1880	1880	0
552	20250326	112900	272788291	1880	1880	1880	1880	0
553	20250326	112800	272788291	1880	1880	1880	1880	0
554	20250326	112700	272788291	1880	1880	1880	1880	111
555	20250326	112600	272579611	1880	1880	1880	1880	0
556	20250326	112500	272579611	1880	1884	1884	1880	27
557	20250326	112400	272528750	1884	1884	1884	1884	0
558	20250326	112300	272528750	1884	1884	1884	1884	0
559	20250326	112200	272528750	1884	1884	1884	1884	0
560	20250326	112100	272528750	1884	1884	1884	1884	0
561	20250326	112000	272528750	1884	1884	1884	1884	0
562	20250326	111900	272528750	1884	1884	1884	1884	0
563	20250326	111800	272528750	1884	1884	1884	1884	0
564	20250326	111700	272528750	1884	1884	1885	1884	1333
565	20250326	111600	270016578	1884	1878	1884	1878	1138
566	20250326	111500	267879267	1876	1877	1877	1876	937
567	20250326	111400	266121440	1878	1878	1878	1878	208
568	20250326	111300	265730816	1879	1880	1880	1879	1952
569	20250326	111200	262061062	1880	1883	1883	1880	898
570	20250326	111100	260371414	1882	1882	1882	1882	0
571	20250326	111000	260371414	1882	1882	1882	1882	5
572	20250326	110900	260362004	1883	1883	1883	1883	0
573	20250326	110800	260362004	1883	1883	1883	1883	0
574	20250326	110700	260362004	1883	1883	1883	1883	0
575	20250326	110600	260362004	1883	1883	1883	1883	0
576	20250326	110500	260362004	1883	1883	1883	1883	1
577	20250326	110400	260360121	1884	1884	1884	1884	0
578	20250326	110300	260360121	1884	1884	1884	1884	0
579	20250326	110200	260360121	1884	1884	1884	1884	0
580	20250326	110100	260360121	1884	1888	1888	1884	209
581	20250326	110000	259965959	1886	1886	1886	1886	0
582	20250326	105900	259965959	1886	1886	1886	1886	1
583	20250326	105800	259964073	1890	1890	1890	1890	0
584	20250326	105700	259964073	1890	1890	1890	1890	2915
585	20250326	105600	254454723	1890	1890	1890	1890	225
586	20250326	105500	254029473	1890	1890	1890	1890	0
587	20250326	105400	254029473	1890	1885	1890	1885	1603
588	20250326	105300	251002818	1885	1885	1885	1885	0
589	20250326	105200	251002818	1885	1885	1885	1885	0
590	20250326	105100	251002818	1885	1885	1885	1885	0
591	20250326	105000	251002818	1885	1885	1885	1885	1
592	20250326	104900	251000933	1880	1880	1880	1880	0
593	20250326	104800	251000933	1880	1879	1880	1879	1067
594	20250326	104700	248994975	1880	1880	1880	1880	0
595	20250326	104600	248994975	1880	1880	1880	1880	913
596	20250326	104500	247278535	1885	1885	1885	1885	0
597	20250326	104400	247278535	1885	1882	1885	1882	3705
598	20250326	104300	240296483	1878	1878	1878	1878	223
599	20250326	104200	239877689	1878	1880	1880	1878	2921
600	20250326	104100	234388517	1880	1880	1880	1876	2015
601	20250326	104000	230602628	1880	1880	1880	1877	6425
602	20250326	103900	218527086	1885	1880	1885	1880	1003
603	20250326	103800	216641435	1881	1881	1881	1881	32
604	20250326	103700	216581243	1879	1879	1879	1879	162
605	20250326	103600	216276845	1876	1876	1876	1876	0
606	20250326	103500	216276845	1876	1880	1880	1875	2859
607	20250326	103400	210911459	1882	1882	1882	1882	0
608	20250326	103300	210911459	1882	1882	1882	1882	257
609	20250326	103200	210427785	1885	1885	1885	1885	2000
610	20250326	103100	206657785	1885	1876	1885	1876	7033
611	20250326	103000	193422890	1880	1880	1880	1880	0
612	20250326	102900	193422890	1880	1880	1880	1880	1
613	20250326	102800	193421010	1871	1875	1875	1871	3140
614	20250326	102700	187538892	1875	1875	1875	1875	8
615	20250326	102600	187523892	1884	1880	1884	1880	22
616	20250326	102500	187482524	1884	1875	1884	1874	22
617	20250326	102400	187441265	1876	1876	1876	1875	1097
618	20250326	102300	185383390	1876	1876	1876	1876	0
619	20250326	102200	185383390	1876	1876	1876	1876	0
620	20250326	102100	185383390	1876	1876	1876	1876	0
621	20250326	102000	185383390	1876	1874	1876	1874	149
622	20250326	101900	185104144	1870	1870	1870	1870	263
623	20250326	101800	184612334	1874	1874	1874	1874	7
624	20250326	101700	184599216	1869	1869	1869	1869	0
625	20250326	101600	184599216	1869	1890	1890	1868	7561
626	20250326	101500	170442575	1879	1892	1892	1879	266
627	20250326	101400	169942234	1895	1895	1895	1895	0
628	20250326	101300	169942234	1895	1893	1895	1883	370
629	20250326	101200	169241565	1893	1892	1893	1892	1337
630	20250326	101100	166710654	1893	1895	1895	1892	623
631	20250326	101000	165531002	1884	1884	1884	1884	0
632	20250326	100900	165531002	1884	1895	1905	1882	14732
633	20250326	100800	137640125	1895	1895	1895	1895	45
634	20250326	100700	137554850	1895	1895	1895	1895	0
635	20250326	100600	137554850	1895	1893	1896	1893	9541
636	20250326	100500	119478038	1894	1894	1896	1894	1144
637	20250326	100400	117310287	1875	1888	1895	1869	5649
638	20250326	100300	106635446	1888	1884	1888	1884	1418
639	20250326	100200	103960335	1880	1869	1880	1869	2035
640	20250326	100100	100134920	1884	1884	1884	1884	0
641	20250326	100000	100134920	1884	1884	1884	1884	1
642	20250326	095900	100133036	1867	1867	1867	1867	34
643	20250326	095800	100069558	1884	1881	1884	1881	4069
644	20250326	095700	92405322	1881	1878	1881	1878	3010
645	20250326	095600	86747422	1878	1878	1878	1878	0
646	20250326	095500	86747422	1878	1878	1878	1878	1
647	20250326	095400	86745544	1879	1879	1879	1879	1
648	20250326	095300	86743665	1880	1881	1881	1880	2
649	20250326	095200	86739904	1882	1882	1882	1882	32
650	20250326	095100	86679680	1883	1877	1883	1877	5803
651	20250326	095000	75769475	1877	1874	1877	1870	5094
652	20250326	094900	66236471	1870	1867	1870	1867	1047
653	20250326	094800	64280047	1868	1858	1868	1857	1164
654	20250326	094700	62108760	1865	1864	1866	1864	2226
655	20250326	094600	57957153	1858	1858	1858	1858	5
656	20250326	094500	57947863	1868	1858	1868	1858	16
657	20250326	094400	57918025	1870	1870	1870	1870	0
658	20250326	094300	57918025	1870	1870	1870	1870	0
659	20250326	094200	57918025	1870	1870	1870	1870	0
660	20250326	094100	57918025	1870	1863	1870	1863	3001
661	20250326	094000	52313183	1863	1863	1868	1863	4231
662	20250326	093900	44421451	1863	1856	1863	1856	2181
663	20250326	093800	40369820	1850	1850	1850	1850	2313
664	20250326	093700	36090770	1857	1853	1857	1850	3564
665	20250326	093600	29489091	1850	1850	1850	1850	213
666	20250326	093500	29095041	1850	1850	1850	1850	1
667	20250326	093400	29093191	1845	1845	1845	1845	0
668	20250326	093300	29093191	1845	1850	1850	1845	11
669	20250326	093200	29072891	1846	1839	1846	1839	4245
670	20250326	093100	21260843	1840	1827	1840	1827	6016
671	20250326	093000	10191611	1830	1830	1830	1830	0
672	20250326	092900	10191611	1830	1829	1830	1828	1511
673	20250326	092800	7428187	1844	1844	1844	1844	0
674	20250326	092700	7428187	1844	1844	1844	1844	0
675	20250326	092600	7428187	1844	1844	1844	1844	0
676	20250326	092500	7428187	1844	1844	1844	1844	0
677	20250326	092400	7428187	1844	1844	1844	1844	15
678	20250326	092300	7400527	1835	1829	1835	1828	317
679	20250326	092200	6820693	1844	1829	1844	1829	76
680	20250326	092100	6681539	1830	1830	1830	1830	0
681	20250326	092000	6681539	1830	1831	1831	1830	163
682	20250326	091900	6383219	1831	1831	1831	1831	0
683	20250326	091800	6383219	1831	1844	1845	1831	228
684	20250326	091700	5962712	1845	1843	1845	1835	344
685	20250326	091600	5328461	1845	1845	1845	1845	1
686	20250326	091500	5326616	1830	1830	1845	1827	1918
687	20250326	091400	1818835	1847	1831	1847	1830	11
688	20250326	091300	1798684	1832	1832	1832	1832	200
689	20250326	091200	1432284	1853	1853	1853	1853	0
690	20250326	091100	1432284	1853	1853	1853	1853	0
691	20250326	091000	1432284	1853	1853	1853	1853	0
692	20250326	090900	1432284	1853	1853	1853	1853	10
693	20250326	090800	1413754	1855	1855	1855	1855	0
694	20250326	090700	1413754	1855	1855	1855	1855	0
695	20250326	090600	1413754	1855	1855	1855	1855	1
696	20250326	090500	1411899	1838	1839	1839	1827	666
697	20250326	090400	187860	1860	1860	1860	1860	0
698	20250326	090300	187860	1860	1860	1860	1860	0
699	20250326	090200	187860	1860	1860	1860	1860	0
700	20250326	090100	187860	1860	1860	1860	1860	0
701	20250326	090000	187860	1860	1860	1860	1860	101