KissMeData/140430/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202400	126215503	1855	1855	1855	1855	3477
3	20250328	202300	126215503	1855	1855	1855	1855	0
4	20250328	202200	126215503	1855	1855	1855	1855	0
5	20250328	202100	126215503	1855	1855	1855	1855	0
6	20250328	202000	126215503	1855	1855	1855	1855	0
7	20250328	201900	126215503	1855	1855	1855	1855	0
8	20250328	201800	126215503	1855	1855	1855	1855	0
9	20250328	201700	126215503	1855	1855	1855	1855	0
10	20250328	201600	126215503	1855	1855	1855	1855	0
11	20250328	201500	126215503	1855	1855	1855	1855	0
12	20250328	201400	126215503	1855	1855	1855	1855	0
13	20250328	201300	126215503	1855	1855	1855	1855	0
14	20250328	201200	126215503	1855	1855	1855	1855	0
15	20250328	201100	126215503	1855	1855	1855	1855	0
16	20250328	201000	126215503	1855	1855	1855	1855	0
17	20250328	200900	126215503	1855	1855	1855	1855	0
18	20250328	200800	126215503	1855	1855	1855	1855	0
19	20250328	200700	126215503	1855	1855	1855	1855	0
20	20250328	200600	126215503	1855	1855	1855	1855	0
21	20250328	200500	126215503	1855	1855	1855	1855	0
22	20250328	200400	126215503	1855	1855	1855	1855	0
23	20250328	200300	126215503	1855	1855	1855	1855	0
24	20250328	200200	126215503	1855	1855	1855	1855	0
25	20250328	200100	126215503	1855	1855	1855	1855	0
26	20250328	200000	126215503	1855	1855	1855	1855	0
27	20250328	195900	126215503	1855	1855	1855	1855	0
28	20250328	195800	126215503	1855	1855	1855	1855	0
29	20250328	195700	126215503	1855	1855	1855	1855	0
30	20250328	195600	126215503	1855	1855	1855	1855	0
31	20250328	195500	126215503	1855	1855	1855	1855	0
32	20250328	195400	126215503	1855	1855	1855	1855	3477
33	20250328	195300	126215503	1855	1855	1855	1855	0
34	20250328	195200	126215503	1855	1855	1855	1855	0
35	20250328	195100	126215503	1855	1855	1855	1855	0
36	20250328	195000	126215503	1855	1855	1855	1855	0
37	20250328	194900	126215503	1855	1855	1855	1855	0
38	20250328	194800	126215503	1855	1855	1855	1855	0
39	20250328	194700	126215503	1855	1855	1855	1855	0
40	20250328	194600	126215503	1855	1855	1855	1855	0
41	20250328	194500	126215503	1855	1855	1855	1855	0
42	20250328	194400	126215503	1855	1855	1855	1855	0
43	20250328	194300	126215503	1855	1855	1855	1855	0
44	20250328	194200	126215503	1855	1855	1855	1855	0
45	20250328	194100	126215503	1855	1855	1855	1855	0
46	20250328	194000	126215503	1855	1855	1855	1855	0
47	20250328	193900	126215503	1855	1855	1855	1855	0
48	20250328	193800	126215503	1855	1855	1855	1855	0
49	20250328	193700	126215503	1855	1855	1855	1855	0
50	20250328	193600	126215503	1855	1855	1855	1855	0
51	20250328	193500	126215503	1855	1855	1855	1855	0
52	20250328	193400	126215503	1855	1855	1855	1855	0
53	20250328	193300	126215503	1855	1855	1855	1855	0
54	20250328	193200	126215503	1855	1855	1855	1855	0
55	20250328	193100	126215503	1855	1855	1855	1855	0
56	20250328	193000	126215503	1855	1855	1855	1855	0
57	20250328	192900	126215503	1855	1855	1855	1855	0
58	20250328	192800	126215503	1855	1855	1855	1855	0
59	20250328	192700	126215503	1855	1855	1855	1855	0
60	20250328	192600	126215503	1855	1855	1855	1855	0
61	20250328	192500	126215503	1855	1855	1855	1855	0
62	20250328	192400	126215503	1855	1855	1855	1855	3477
63	20250328	192300	126215503	1855	1855	1855	1855	0
64	20250328	192200	126215503	1855	1855	1855	1855	0
65	20250328	192100	126215503	1855	1855	1855	1855	0
66	20250328	192000	126215503	1855	1855	1855	1855	0
67	20250328	191900	126215503	1855	1855	1855	1855	0
68	20250328	191800	126215503	1855	1855	1855	1855	0
69	20250328	191700	126215503	1855	1855	1855	1855	0
70	20250328	191600	126215503	1855	1855	1855	1855	0
71	20250328	191500	126215503	1855	1855	1855	1855	0
72	20250328	191400	126215503	1855	1855	1855	1855	0
73	20250328	191300	126215503	1855	1855	1855	1855	0
74	20250328	191200	126215503	1855	1855	1855	1855	0
75	20250328	191100	126215503	1855	1855	1855	1855	0
76	20250328	191000	126215503	1855	1855	1855	1855	0
77	20250328	190900	126215503	1855	1855	1855	1855	0
78	20250328	190800	126215503	1855	1855	1855	1855	0
79	20250328	190700	126215503	1855	1855	1855	1855	0
80	20250328	190600	126215503	1855	1855	1855	1855	0
81	20250328	190500	126215503	1855	1855	1855	1855	0
82	20250328	190400	126215503	1855	1855	1855	1855	0
83	20250328	190300	126215503	1855	1855	1855	1855	0
84	20250328	190200	126215503	1855	1855	1855	1855	0
85	20250328	190100	126215503	1855	1855	1855	1855	0
86	20250328	190000	126215503	1855	1855	1855	1855	0
87	20250328	185900	126215503	1855	1855	1855	1855	0
88	20250328	185800	126215503	1855	1855	1855	1855	0
89	20250328	185700	126215503	1855	1855	1855	1855	0
90	20250328	185600	126215503	1855	1855	1855	1855	0
91	20250328	185500	126215503	1855	1855	1855	1855	0
92	20250328	185400	126215503	1855	1855	1855	1855	3477
93	20250328	185300	126215503	1855	1855	1855	1855	0
94	20250328	185200	126215503	1855	1855	1855	1855	0
95	20250328	185100	126215503	1855	1855	1855	1855	0
96	20250328	185000	126215503	1855	1855	1855	1855	0
97	20250328	184900	126215503	1855	1855	1855	1855	0
98	20250328	184800	126215503	1855	1855	1855	1855	0
99	20250328	184700	126215503	1855	1855	1855	1855	0
100	20250328	184600	126215503	1855	1855	1855	1855	0
101	20250328	184500	126215503	1855	1855	1855	1855	0
102	20250328	184400	126215503	1855	1855	1855	1855	0
103	20250328	184300	126215503	1855	1855	1855	1855	0
104	20250328	184200	126215503	1855	1855	1855	1855	0
105	20250328	184100	126215503	1855	1855	1855	1855	0
106	20250328	184000	126215503	1855	1855	1855	1855	0
107	20250328	183900	126215503	1855	1855	1855	1855	0
108	20250328	183800	126215503	1855	1855	1855	1855	0
109	20250328	183700	126215503	1855	1855	1855	1855	0
110	20250328	183600	126215503	1855	1855	1855	1855	0
111	20250328	183500	126215503	1855	1855	1855	1855	0
112	20250328	183400	126215503	1855	1855	1855	1855	0
113	20250328	183300	126215503	1855	1855	1855	1855	0
114	20250328	183200	126215503	1855	1855	1855	1855	0
115	20250328	183100	126215503	1855	1855	1855	1855	0
116	20250328	183000	126215503	1855	1855	1855	1855	0
117	20250328	182900	126215503	1855	1855	1855	1855	0
118	20250328	182800	126215503	1855	1855	1855	1855	0
119	20250328	182700	126215503	1855	1855	1855	1855	0
120	20250328	182600	126215503	1855	1855	1855	1855	0
121	20250328	182500	126215503	1855	1855	1855	1855	0
122	20250328	182400	126215503	1855	1855	1855	1855	3477
123	20250328	182300	126215503	1855	1855	1855	1855	0
124	20250328	182200	126215503	1855	1855	1855	1855	0
125	20250328	182100	126215503	1855	1855	1855	1855	0
126	20250328	182000	126215503	1855	1855	1855	1855	0
127	20250328	181900	126215503	1855	1855	1855	1855	0
128	20250328	181800	126215503	1855	1855	1855	1855	0
129	20250328	181700	126215503	1855	1855	1855	1855	0
130	20250328	181600	126215503	1855	1855	1855	1855	0
131	20250328	181500	126215503	1855	1855	1855	1855	0
132	20250328	181400	126215503	1855	1855	1855	1855	0
133	20250328	181300	126215503	1855	1855	1855	1855	0
134	20250328	181200	126215503	1855	1855	1855	1855	0
135	20250328	181100	126215503	1855	1855	1855	1855	0
136	20250328	181000	126215503	1855	1855	1855	1855	0
137	20250328	180900	126215503	1855	1855	1855	1855	0
138	20250328	180800	126215503	1855	1855	1855	1855	0
139	20250328	180700	126215503	1855	1855	1855	1855	0
140	20250328	180600	126215503	1855	1855	1855	1855	0
141	20250328	180500	126215503	1855	1855	1855	1855	0
142	20250328	180400	126215503	1855	1855	1855	1855	0
143	20250328	180300	126215503	1855	1855	1855	1855	0
144	20250328	180200	126215503	1855	1855	1855	1855	0
145	20250328	180100	126215503	1855	1855	1855	1855	0
146	20250328	180000	126215503	1855	1855	1855	1855	0
147	20250328	175900	126215503	1855	1855	1855	1855	0
148	20250328	175800	126215503	1855	1855	1855	1855	0
149	20250328	175700	126215503	1855	1855	1855	1855	0
150	20250328	175600	126215503	1855	1855	1855	1855	0
151	20250328	175500	126215503	1855	1855	1855	1855	0
152	20250328	175400	126215503	1855	1855	1855	1855	3477
153	20250328	175300	126215503	1855	1855	1855	1855	0
154	20250328	175200	126215503	1855	1855	1855	1855	0
155	20250328	175100	126215503	1855	1855	1855	1855	0
156	20250328	175000	126215503	1855	1855	1855	1855	0
157	20250328	174900	126215503	1855	1855	1855	1855	0
158	20250328	174800	126215503	1855	1855	1855	1855	0
159	20250328	174700	126215503	1855	1855	1855	1855	0
160	20250328	174600	126215503	1855	1855	1855	1855	0
161	20250328	174500	126215503	1855	1855	1855	1855	0
162	20250328	174400	126215503	1855	1855	1855	1855	0
163	20250328	174300	126215503	1855	1855	1855	1855	0
164	20250328	174200	126215503	1855	1855	1855	1855	0
165	20250328	174100	126215503	1855	1855	1855	1855	0
166	20250328	174000	126215503	1855	1855	1855	1855	0
167	20250328	173900	126215503	1855	1855	1855	1855	0
168	20250328	173800	126215503	1855	1855	1855	1855	0
169	20250328	173700	126215503	1855	1855	1855	1855	0
170	20250328	173600	126215503	1855	1855	1855	1855	0
171	20250328	173500	126215503	1855	1855	1855	1855	0
172	20250328	173400	126215503	1855	1855	1855	1855	0
173	20250328	173300	126215503	1855	1855	1855	1855	0
174	20250328	173200	126215503	1855	1855	1855	1855	0
175	20250328	173100	126215503	1855	1855	1855	1855	0
176	20250328	173000	126215503	1855	1855	1855	1855	0
177	20250328	172900	126215503	1855	1855	1855	1855	0
178	20250328	172800	126215503	1855	1855	1855	1855	0
179	20250328	172700	126215503	1855	1855	1855	1855	0
180	20250328	172600	126215503	1855	1855	1855	1855	0
181	20250328	172500	126215503	1855	1855	1855	1855	0
182	20250328	172400	126215503	1855	1855	1855	1855	3477
183	20250328	172300	126215503	1855	1855	1855	1855	0
184	20250328	172200	126215503	1855	1855	1855	1855	0
185	20250328	172100	126215503	1855	1855	1855	1855	0
186	20250328	172000	126215503	1855	1855	1855	1855	0
187	20250328	171900	126215503	1855	1855	1855	1855	0
188	20250328	171800	126215503	1855	1855	1855	1855	0
189	20250328	171700	126215503	1855	1855	1855	1855	0
190	20250328	171600	126215503	1855	1855	1855	1855	0
191	20250328	171500	126215503	1855	1855	1855	1855	0
192	20250328	171400	126215503	1855	1855	1855	1855	0
193	20250328	171300	126215503	1855	1855	1855	1855	0
194	20250328	171200	126215503	1855	1855	1855	1855	0
195	20250328	171100	126215503	1855	1855	1855	1855	0
196	20250328	171000	126215503	1855	1855	1855	1855	0
197	20250328	170900	126215503	1855	1855	1855	1855	0
198	20250328	170800	126215503	1855	1855	1855	1855	0
199	20250328	170700	126215503	1855	1855	1855	1855	0
200	20250328	170600	126215503	1855	1855	1855	1855	0
201	20250328	170500	126215503	1855	1855	1855	1855	0
202	20250328	170400	126215503	1855	1855	1855	1855	0
203	20250328	170300	126215503	1855	1855	1855	1855	0
204	20250328	170200	126215503	1855	1855	1855	1855	0
205	20250328	170100	126215503	1855	1855	1855	1855	0
206	20250328	170000	126215503	1855	1855	1855	1855	0
207	20250328	165900	126215503	1855	1855	1855	1855	0
208	20250328	165800	126215503	1855	1855	1855	1855	0
209	20250328	165700	126215503	1855	1855	1855	1855	0
210	20250328	165600	126215503	1855	1855	1855	1855	0
211	20250328	165500	126215503	1855	1855	1855	1855	0
212	20250328	165400	126215503	1855	1855	1855	1855	3477
213	20250328	165300	126215503	1855	1855	1855	1855	0
214	20250328	165200	126215503	1855	1855	1855	1855	0
215	20250328	165100	126215503	1855	1855	1855	1855	0
216	20250328	165000	126215503	1855	1855	1855	1855	0
217	20250328	164900	126215503	1855	1855	1855	1855	0
218	20250328	164800	126215503	1855	1855	1855	1855	0
219	20250328	164700	126215503	1855	1855	1855	1855	0
220	20250328	164600	126215503	1855	1855	1855	1855	0
221	20250328	164500	126215503	1855	1855	1855	1855	0
222	20250328	164400	126215503	1855	1855	1855	1855	0
223	20250328	164300	126215503	1855	1855	1855	1855	0
224	20250328	164200	126215503	1855	1855	1855	1855	0
225	20250328	164100	126215503	1855	1855	1855	1855	0
226	20250328	164000	126215503	1855	1855	1855	1855	0
227	20250328	163900	126215503	1855	1855	1855	1855	0
228	20250328	163800	126215503	1855	1855	1855	1855	0
229	20250328	163700	126215503	1855	1855	1855	1855	0
230	20250328	163600	126215503	1855	1855	1855	1855	0
231	20250328	163500	126215503	1855	1855	1855	1855	0
232	20250328	163400	126215503	1855	1855	1855	1855	0
233	20250328	163300	126215503	1855	1855	1855	1855	0
234	20250328	163200	126215503	1855	1855	1855	1855	0
235	20250328	163100	126215503	1855	1855	1855	1855	0
236	20250328	163000	126215503	1855	1855	1855	1855	0
237	20250328	162900	126215503	1855	1855	1855	1855	0
238	20250328	162800	126215503	1855	1855	1855	1855	0
239	20250328	162700	126215503	1855	1855	1855	1855	0
240	20250328	162600	126215503	1855	1855	1855	1855	0
241	20250328	162500	126215503	1855	1855	1855	1855	0
242	20250328	162400	126215503	1855	1855	1855	1855	3477
243	20250328	162300	126215503	1855	1855	1855	1855	0
244	20250328	162200	126215503	1855	1855	1855	1855	0
245	20250328	162100	126215503	1855	1855	1855	1855	0
246	20250328	162000	126215503	1855	1855	1855	1855	0
247	20250328	161900	126215503	1855	1855	1855	1855	0
248	20250328	161800	126215503	1855	1855	1855	1855	0
249	20250328	161700	126215503	1855	1855	1855	1855	0
250	20250328	161600	126215503	1855	1855	1855	1855	0
251	20250328	161500	126215503	1855	1855	1855	1855	0
252	20250328	161400	126215503	1855	1855	1855	1855	0
253	20250328	161300	126215503	1855	1855	1855	1855	0
254	20250328	161200	126215503	1855	1855	1855	1855	0
255	20250328	161100	126215503	1855	1855	1855	1855	0
256	20250328	161000	126215503	1855	1855	1855	1855	0
257	20250328	160900	126215503	1855	1855	1855	1855	0
258	20250328	160800	126215503	1855	1855	1855	1855	0
259	20250328	160700	126215503	1855	1855	1855	1855	0
260	20250328	160600	126215503	1855	1855	1855	1855	0
261	20250328	160500	126215503	1855	1855	1855	1855	0
262	20250328	160400	126215503	1855	1855	1855	1855	0
263	20250328	160300	126215503	1855	1855	1855	1855	0
264	20250328	160200	126215503	1855	1855	1855	1855	0
265	20250328	160100	126215503	1855	1855	1855	1855	0
266	20250328	160000	126215503	1855	1855	1855	1855	0
267	20250328	155900	126215503	1855	1855	1855	1855	0
268	20250328	155800	126215503	1855	1855	1855	1855	0
269	20250328	155700	126215503	1855	1855	1855	1855	0
270	20250328	155600	126215503	1855	1855	1855	1855	0
271	20250328	155500	126215503	1855	1855	1855	1855	0
272	20250328	155400	126215503	1855	1855	1855	1855	3477
273	20250328	155300	126215503	1855	1855	1855	1855	0
274	20250328	155200	126215503	1855	1855	1855	1855	0
275	20250328	155100	126215503	1855	1855	1855	1855	0
276	20250328	155000	126215503	1855	1855	1855	1855	0
277	20250328	154900	126215503	1855	1855	1855	1855	0
278	20250328	154800	126215503	1855	1855	1855	1855	0
279	20250328	154700	126215503	1855	1855	1855	1855	0
280	20250328	154600	126215503	1855	1855	1855	1855	0
281	20250328	154500	126215503	1855	1855	1855	1855	0
282	20250328	154400	126215503	1855	1855	1855	1855	0
283	20250328	154300	126215503	1855	1855	1855	1855	0
284	20250328	154200	126215503	1855	1855	1855	1855	0
285	20250328	154100	126215503	1855	1855	1855	1855	0
286	20250328	154000	126215503	1855	1855	1855	1855	0
287	20250328	153900	126215503	1855	1855	1855	1855	0
288	20250328	153800	126215503	1855	1855	1855	1855	0
289	20250328	153700	126215503	1855	1855	1855	1855	0
290	20250328	153600	126215503	1855	1855	1855	1855	0
291	20250328	153500	126215503	1855	1855	1855	1855	0
292	20250328	153400	126215503	1855	1855	1855	1855	0
293	20250328	153300	126215503	1855	1855	1855	1855	0
294	20250328	153200	126215503	1855	1855	1855	1855	0
295	20250328	153100	126215503	1855	1855	1855	1855	0
296	20250328	153000	126215503	1855	1855	1855	1855	3477
297	20250328	152900	119765668	1881	1881	1881	1881	0
298	20250328	152800	119765668	1881	1881	1881	1881	0
299	20250328	152700	119765668	1881	1881	1881	1881	0
300	20250328	152600	119765668	1881	1881	1881	1881	0
301	20250328	152500	119765668	1881	1881	1881	1881	0
302	20250328	152400	119765668	1881	1881	1881	1881	0
303	20250328	152300	119765668	1881	1881	1881	1881	0
304	20250328	152200	119765668	1881	1881	1881	1881	0
305	20250328	152100	119765668	1881	1881	1881	1881	0
306	20250328	152000	119765668	1881	1881	1881	1881	0
307	20250328	151900	119765668	1881	1883	1883	1881	655
308	20250328	151800	118532657	1884	1884	1884	1884	50
309	20250328	151700	118438457	1885	1885	1885	1885	1062
310	20250328	151600	116436587	1885	1885	1885	1885	160
311	20250328	151500	116134987	1885	1885	1885	1885	0
312	20250328	151400	116134987	1885	1885	1885	1885	11
313	20250328	151300	116114252	1885	1885	1885	1885	0
314	20250328	151200	116114252	1885	1885	1885	1885	150
315	20250328	151100	115831502	1883	1885	1885	1883	676
316	20250328	151000	114557350	1885	1885	1885	1885	0
317	20250328	150900	114557350	1885	1885	1885	1885	0
318	20250328	150800	114557350	1885	1885	1885	1885	7
319	20250328	150700	114544155	1885	1885	1885	1885	1
320	20250328	150600	114542270	1882	1885	1885	1882	47
321	20250328	150500	114453813	1881	1881	1881	1881	309
322	20250328	150400	113872584	1885	1885	1885	1885	0
323	20250328	150300	113872584	1885	1885	1885	1885	0
324	20250328	150200	113872584	1885	1885	1885	1881	135
325	20250328	150100	113618537	1881	1881	1881	1881	2
326	20250328	150000	113614775	1881	1884	1884	1881	800
327	20250328	145900	112109578	1885	1885	1885	1885	0
328	20250328	145800	112109578	1885	1885	1885	1885	0
329	20250328	145700	112109578	1885	1885	1885	1885	0
330	20250328	145600	112109578	1885	1885	1885	1885	33
331	20250328	145500	112047373	1885	1885	1885	1885	0
332	20250328	145400	112047373	1885	1885	1885	1885	0
333	20250328	145300	112047373	1885	1885	1885	1885	1
334	20250328	145200	112045488	1884	1884	1884	1884	0
335	20250328	145100	112045488	1884	1884	1884	1884	0
336	20250328	145000	112045488	1884	1884	1884	1884	0
337	20250328	144900	112045488	1884	1884	1884	1884	0
338	20250328	144800	112045488	1884	1884	1884	1884	0
339	20250328	144700	112045488	1884	1884	1884	1884	0
340	20250328	144600	112045488	1884	1884	1884	1884	0
341	20250328	144500	112045488	1884	1884	1884	1884	0
342	20250328	144400	112045488	1884	1884	1884	1884	0
343	20250328	144300	112045488	1884	1884	1884	1884	0
344	20250328	144200	112045488	1884	1884	1884	1884	1
345	20250328	144100	112043604	1881	1881	1881	1881	0
346	20250328	144000	112043604	1881	1881	1881	1881	0
347	20250328	143900	112043604	1881	1881	1881	1881	0
348	20250328	143800	112043604	1881	1881	1881	1881	500
349	20250328	143700	111103104	1881	1881	1881	1881	0
350	20250328	143600	111103104	1881	1882	1882	1881	93
351	20250328	143500	110928124	1883	1883	1883	1883	208
352	20250328	143400	110536460	1883	1883	1883	1883	0
353	20250328	143300	110536460	1883	1883	1883	1883	57
354	20250328	143200	110429129	1883	1883	1883	1883	19
355	20250328	143100	110393352	1883	1884	1884	1883	200
356	20250328	143000	110016652	1884	1884	1884	1884	0
357	20250328	142900	110016652	1884	1884	1884	1884	0
358	20250328	142800	110016652	1884	1884	1884	1884	0
359	20250328	142700	110016652	1884	1884	1884	1884	0
360	20250328	142600	110016652	1884	1884	1884	1884	100
361	20250328	142500	109828252	1881	1881	1881	1881	0
362	20250328	142400	109828252	1881	1881	1881	1881	0
363	20250328	142300	109828252	1881	1881	1881	1881	0
364	20250328	142200	109828252	1881	1881	1881	1881	6
365	20250328	142100	109816966	1882	1882	1882	1882	0
366	20250328	142000	109816966	1882	1882	1882	1882	0
367	20250328	141900	109816966	1882	1882	1882	1882	0
368	20250328	141800	109816966	1882	1882	1882	1882	0
369	20250328	141700	109816966	1882	1882	1882	1882	0
370	20250328	141600	109816966	1882	1882	1882	1882	0
371	20250328	141500	109816966	1882	1882	1882	1882	0
372	20250328	141400	109816966	1882	1882	1882	1882	1
373	20250328	141300	109815084	1882	1882	1882	1882	0
374	20250328	141200	109815084	1882	1882	1882	1882	0
375	20250328	141100	109815084	1882	1883	1883	1882	150
376	20250328	141000	109532783	1882	1882	1882	1882	1
377	20250328	140900	109530901	1884	1884	1884	1884	1
378	20250328	140800	109529017	1884	1884	1884	1884	0
379	20250328	140700	109529017	1884	1885	1885	1884	240
380	20250328	140600	109076757	1885	1885	1885	1885	351
381	20250328	140500	108415122	1883	1883	1883	1883	1
382	20250328	140400	108413239	1885	1885	1885	1885	32
383	20250328	140300	108352919	1885	1885	1885	1885	1
384	20250328	140200	108351034	1881	1881	1881	1881	238
385	20250328	140100	107903356	1885	1885	1885	1885	200
386	20250328	140000	107526356	1885	1885	1885	1885	0
387	20250328	135900	107526356	1885	1885	1885	1885	0
388	20250328	135800	107526356	1885	1885	1885	1885	0
389	20250328	135700	107526356	1885	1885	1885	1885	100
390	20250328	135600	107337856	1885	1885	1885	1885	102
391	20250328	135500	107145586	1885	1884	1885	1881	1575
392	20250328	135400	104181226	1885	1885	1885	1885	1
393	20250328	135300	104179341	1882	1882	1882	1882	0
394	20250328	135200	104179341	1882	1882	1882	1882	400
395	20250328	135100	103426541	1885	1885	1885	1885	250
396	20250328	135000	102955291	1882	1882	1882	1882	0
397	20250328	134900	102955291	1882	1882	1882	1882	369
398	20250328	134800	102260833	1882	1882	1882	1882	1070
399	20250328	134700	100247093	1882	1882	1882	1882	0
400	20250328	134600	100247093	1882	1884	1884	1882	18
401	20250328	134500	100213209	1885	1885	1885	1885	0
402	20250328	134400	100213209	1885	1885	1885	1885	1
403	20250328	134300	100211324	1886	1883	1886	1883	700
404	20250328	134200	98893209	1883	1883	1883	1883	60
405	20250328	134100	98780229	1883	1884	1884	1883	273
406	20250328	134000	98266169	1884	1886	1886	1884	116
407	20250328	133900	98047439	1886	1884	1886	1884	36
408	20250328	133800	97979603	1884	1882	1884	1882	140
409	20250328	133700	97716099	1882	1883	1883	1882	1049
410	20250328	133600	95741059	1883	1884	1884	1883	310
411	20250328	133500	95157255	1888	1888	1888	1885	2048
412	20250328	133400	91290972	1888	1888	1888	1888	4334
413	20250328	133300	83108380	1890	1892	1892	1890	5375
414	20250328	133200	72945027	1892	1894	1894	1892	1000
415	20250328	133100	71052049	1894	1894	1894	1894	0
416	20250328	133000	71052049	1894	1898	1898	1894	549
417	20250328	132900	70011115	1898	1899	1899	1898	85
418	20250328	132800	69849734	1900	1900	1900	1900	0
419	20250328	132700	69849734	1900	1900	1900	1900	0
420	20250328	132600	69849734	1900	1900	1900	1900	0
421	20250328	132500	69849734	1900	1900	1900	1900	0
422	20250328	132400	69849734	1900	1900	1900	1900	1
423	20250328	132300	69847834	1898	1898	1898	1898	0
424	20250328	132200	69847834	1898	1898	1898	1898	0
425	20250328	132100	69847834	1898	1898	1898	1898	0
426	20250328	132000	69847834	1898	1898	1898	1898	0
427	20250328	131900	69847834	1898	1898	1898	1898	0
428	20250328	131800	69847834	1898	1898	1898	1898	0
429	20250328	131700	69847834	1898	1898	1898	1898	0
430	20250328	131600	69847834	1898	1898	1898	1898	0
431	20250328	131500	69847834	1898	1898	1898	1898	0
432	20250328	131400	69847834	1898	1898	1898	1898	0
433	20250328	131300	69847834	1898	1898	1898	1898	0
434	20250328	131200	69847834	1898	1898	1898	1898	0
435	20250328	131100	69847834	1898	1898	1898	1898	0
436	20250328	131000	69847834	1898	1898	1898	1898	0
437	20250328	130900	69847834	1898	1898	1898	1898	0
438	20250328	130800	69847834	1898	1898	1898	1898	0
439	20250328	130700	69847834	1898	1898	1898	1898	0
440	20250328	130600	69847834	1898	1898	1898	1898	0
441	20250328	130500	69847834	1898	1898	1898	1898	38
442	20250328	130400	69775710	1900	1900	1900	1900	0
443	20250328	130300	69775710	1900	1900	1900	1900	0
444	20250328	130200	69775710	1900	1900	1900	1900	0
445	20250328	130100	69775710	1900	1900	1900	1900	85
446	20250328	130000	69614210	1900	1900	1900	1900	0
447	20250328	125900	69614210	1900	1900	1900	1900	191
448	20250328	125800	69251310	1910	1910	1910	1910	0
449	20250328	125700	69251310	1910	1910	1910	1910	0
450	20250328	125600	69251310	1910	1910	1910	1910	0
451	20250328	125500	69251310	1910	1910	1910	1910	0
452	20250328	125400	69251310	1910	1910	1910	1910	0
453	20250328	125300	69251310	1910	1910	1910	1910	0
454	20250328	125200	69251310	1910	1910	1910	1910	0
455	20250328	125100	69251310	1910	1910	1910	1910	0
456	20250328	125000	69251310	1910	1910	1910	1910	0
457	20250328	124900	69251310	1910	1910	1910	1910	0
458	20250328	124800	69251310	1910	1910	1910	1910	0
459	20250328	124700	69251310	1910	1910	1910	1910	0
460	20250328	124600	69251310	1910	1910	1910	1910	0
461	20250328	124500	69251310	1910	1910	1910	1910	0
462	20250328	124400	69251310	1910	1910	1910	1910	0
463	20250328	124300	69251310	1910	1909	1910	1909	100
464	20250328	124200	69060333	1909	1909	1909	1909	1
465	20250328	124100	69058424	1897	1897	1897	1897	0
466	20250328	124000	69058424	1897	1897	1897	1897	0
467	20250328	123900	69058424	1897	1897	1897	1897	0
468	20250328	123800	69058424	1897	1897	1897	1897	0
469	20250328	123700	69058424	1897	1897	1897	1897	0
470	20250328	123600	69058424	1897	1897	1897	1897	0
471	20250328	123500	69058424	1897	1897	1897	1897	0
472	20250328	123400	69058424	1897	1897	1897	1897	0
473	20250328	123300	69058424	1897	1897	1897	1897	0
474	20250328	123200	69058424	1897	1897	1897	1897	0
475	20250328	123100	69058424	1897	1897	1897	1897	2
476	20250328	123000	69054630	1910	1910	1910	1910	15
477	20250328	122900	69025980	1910	1910	1910	1910	0
478	20250328	122800	69025980	1910	1910	1910	1910	0
479	20250328	122700	69025980	1910	1910	1910	1910	0
480	20250328	122600	69025980	1910	1910	1910	1910	0
481	20250328	122500	69025980	1910	1910	1910	1910	0
482	20250328	122400	69025980	1910	1910	1910	1910	0
483	20250328	122300	69025980	1910	1910	1910	1910	0
484	20250328	122200	69025980	1910	1910	1910	1910	0
485	20250328	122100	69025980	1910	1910	1910	1910	0
486	20250328	122000	69025980	1910	1910	1910	1910	0
487	20250328	121900	69025980	1910	1910	1910	1910	0
488	20250328	121800	69025980	1910	1910	1910	1910	0
489	20250328	121700	69025980	1910	1910	1910	1910	0
490	20250328	121600	69025980	1910	1910	1910	1910	0
491	20250328	121500	69025980	1910	1910	1910	1910	2
492	20250328	121400	69022160	1911	1911	1911	1911	0
493	20250328	121300	69022160	1911	1904	1911	1904	5
494	20250328	121200	69012633	1911	1911	1911	1911	0
495	20250328	121100	69012633	1911	1911	1911	1911	0
496	20250328	121000	69012633	1911	1911	1911	1911	0
497	20250328	120900	69012633	1911	1911	1911	1911	0
498	20250328	120800	69012633	1911	1911	1911	1911	0
499	20250328	120700	69012633	1911	1895	1911	1895	16
500	20250328	120600	68982297	1895	1895	1895	1895	1
501	20250328	120500	68980402	1913	1913	1913	1913	0
502	20250328	120400	68980402	1913	1913	1913	1913	0
503	20250328	120300	68980402	1913	1913	1913	1913	0
504	20250328	120200	68980402	1913	1913	1913	1913	0
505	20250328	120100	68980402	1913	1913	1913	1913	0
506	20250328	120000	68980402	1913	1913	1913	1913	0
507	20250328	115900	68980402	1913	1913	1913	1913	0
508	20250328	115800	68980402	1913	1913	1913	1913	0
509	20250328	115700	68980402	1913	1913	1913	1913	0
510	20250328	115600	68980402	1913	1913	1913	1913	0
511	20250328	115500	68980402	1913	1913	1913	1913	0
512	20250328	115400	68980402	1913	1913	1913	1913	0
513	20250328	115300	68980402	1913	1913	1913	1913	0
514	20250328	115200	68980402	1913	1913	1913	1913	1
515	20250328	115100	68978489	1899	1899	1899	1899	0
516	20250328	115000	68978489	1899	1902	1902	1899	126
517	20250328	114900	68739129	1914	1914	1914	1914	0
518	20250328	114800	68739129	1914	1914	1914	1914	0
519	20250328	114700	68739129	1914	1914	1914	1914	0
520	20250328	114600	68739129	1914	1914	1914	1914	0
521	20250328	114500	68739129	1914	1914	1914	1914	0
522	20250328	114400	68739129	1914	1914	1914	1914	0
523	20250328	114300	68739129	1914	1914	1914	1914	0
524	20250328	114200	68739129	1914	1914	1914	1914	0
525	20250328	114100	68739129	1914	1914	1914	1914	0
526	20250328	114000	68739129	1914	1914	1914	1914	0
527	20250328	113900	68739129	1914	1914	1914	1914	0
528	20250328	113800	68739129	1914	1914	1914	1914	0
529	20250328	113700	68739129	1914	1914	1914	1914	0
530	20250328	113600	68739129	1914	1914	1914	1914	0
531	20250328	113500	68739129	1914	1914	1914	1914	0
532	20250328	113400	68739129	1914	1914	1914	1914	0
533	20250328	113300	68739129	1914	1914	1914	1914	0
534	20250328	113200	68739129	1914	1914	1914	1914	50
535	20250328	113100	68643429	1914	1914	1914	1914	0
536	20250328	113000	68643429	1914	1914	1914	1914	0
537	20250328	112900	68643429	1914	1914	1914	1914	0
538	20250328	112800	68643429	1914	1914	1914	1914	0
539	20250328	112700	68643429	1914	1914	1914	1914	0
540	20250328	112600	68643429	1914	1914	1914	1914	0
541	20250328	112500	68643429	1914	1914	1914	1914	0
542	20250328	112400	68643429	1914	1914	1914	1914	0
543	20250328	112300	68643429	1914	1914	1914	1914	0
544	20250328	112200	68643429	1914	1914	1914	1914	0
545	20250328	112100	68643429	1914	1914	1914	1914	0
546	20250328	112000	68643429	1914	1914	1914	1914	0
547	20250328	111900	68643429	1914	1914	1914	1914	0
548	20250328	111800	68643429	1914	1914	1914	1914	0
549	20250328	111700	68643429	1914	1914	1914	1914	0
550	20250328	111600	68643429	1914	1914	1914	1914	0
551	20250328	111500	68643429	1914	1914	1914	1914	0
552	20250328	111400	68643429	1914	1914	1914	1914	0
553	20250328	111300	68643429	1914	1914	1914	1914	0
554	20250328	111200	68643429	1914	1914	1914	1914	0
555	20250328	111100	68643429	1914	1914	1914	1914	50
556	20250328	111000	68547729	1915	1915	1915	1915	0
557	20250328	110900	68547729	1915	1915	1915	1915	0
558	20250328	110800	68547729	1915	1915	1915	1915	0
559	20250328	110700	68547729	1915	1915	1915	1915	0
560	20250328	110600	68547729	1915	1915	1915	1915	0
561	20250328	110500	68547729	1915	1915	1915	1915	0
562	20250328	110400	68547729	1915	1915	1915	1915	0
563	20250328	110300	68547729	1915	1915	1915	1915	0
564	20250328	110200	68547729	1915	1915	1915	1915	0
565	20250328	110100	68547729	1915	1915	1915	1915	0
566	20250328	110000	68547729	1915	1915	1915	1915	0
567	20250328	105900	68547729	1915	1915	1915	1915	0
568	20250328	105800	68547729	1915	1915	1915	1915	0
569	20250328	105700	68547729	1915	1915	1915	1915	0
570	20250328	105600	68547729	1915	1915	1915	1915	0
571	20250328	105500	68547729	1915	1915	1915	1915	0
572	20250328	105400	68547729	1915	1915	1915	1915	0
573	20250328	105300	68547729	1915	1915	1915	1915	0
574	20250328	105200	68547729	1915	1915	1915	1915	0
575	20250328	105100	68547729	1915	1915	1915	1915	0
576	20250328	105000	68547729	1915	1915	1915	1915	0
577	20250328	104900	68547729	1915	1915	1915	1915	0
578	20250328	104800	68547729	1915	1915	1915	1915	0
579	20250328	104700	68547729	1915	1915	1915	1915	0
580	20250328	104600	68547729	1915	1915	1915	1915	0
581	20250328	104500	68547729	1915	1915	1915	1915	0
582	20250328	104400	68547729	1915	1915	1915	1915	0
583	20250328	104300	68547729	1915	1915	1915	1915	0
584	20250328	104200	68547729	1915	1915	1915	1915	0
585	20250328	104100	68547729	1915	1915	1915	1915	1
586	20250328	104000	68545814	1916	1916	1916	1916	0
587	20250328	103900	68545814	1916	1916	1916	1916	0
588	20250328	103800	68545814	1916	1916	1916	1916	0
589	20250328	103700	68545814	1916	1916	1916	1916	0
590	20250328	103600	68545814	1916	1916	1916	1916	0
591	20250328	103500	68545814	1916	1916	1916	1916	0
592	20250328	103400	68545814	1916	1916	1916	1916	0
593	20250328	103300	68545814	1916	1916	1916	1916	0
594	20250328	103200	68545814	1916	1900	1916	1900	2
595	20250328	103100	68541998	1900	1900	1900	1900	38
596	20250328	103000	68469798	1917	1917	1917	1917	0
597	20250328	102900	68469798	1917	1917	1917	1917	5
598	20250328	102800	68460213	1900	1908	1908	1900	60
599	20250328	102700	68345837	1917	1917	1917	1917	0
600	20250328	102600	68345837	1917	1917	1917	1917	1000
601	20250328	102500	66428837	1917	1917	1917	1917	0
602	20250328	102400	66428837	1917	1917	1917	1917	0
603	20250328	102300	66428837	1917	1917	1917	1917	1
604	20250328	102200	66426920	1917	1908	1917	1908	14
605	20250328	102100	66400199	1908	1908	1908	1908	150
606	20250328	102000	66113999	1908	1908	1908	1908	5
607	20250328	101900	66104459	1900	1900	1900	1900	0
608	20250328	101800	66104459	1900	1900	1900	1900	50
609	20250328	101700	66009459	1899	1899	1899	1899	0
610	20250328	101600	66009459	1899	1899	1899	1899	0
611	20250328	101500	66009459	1899	1899	1899	1899	0
612	20250328	101400	66009459	1899	1899	1899	1899	0
613	20250328	101300	66009459	1899	1899	1899	1899	0
614	20250328	101200	66009459	1899	1899	1899	1899	0
615	20250328	101100	66009459	1899	1899	1899	1899	0
616	20250328	101000	66009459	1899	1899	1899	1899	0
617	20250328	100900	66009459	1899	1899	1899	1899	0
618	20250328	100800	66009459	1899	1899	1899	1899	0
619	20250328	100700	66009459	1899	1899	1899	1899	0
620	20250328	100600	66009459	1899	1899	1899	1899	0
621	20250328	100500	66009459	1899	1899	1899	1899	355
622	20250328	100400	65335314	1899	1899	1899	1899	0
623	20250328	100300	65335314	1899	1899	1899	1899	0
624	20250328	100200	65335314	1899	1899	1899	1899	0
625	20250328	100100	65335314	1899	1899	1899	1899	0
626	20250328	100000	65335314	1899	1899	1899	1899	0
627	20250328	095900	65335314	1899	1892	1899	1892	301
628	20250328	095800	64765815	1899	1897	1899	1897	100
629	20250328	095700	64575969	1899	1892	1899	1892	600
630	20250328	095600	63439369	1899	1899	1899	1899	0
631	20250328	095500	63439369	1899	1899	1899	1899	1
632	20250328	095400	63437470	1892	1893	1893	1892	987
633	20250328	095300	61569948	1893	1893	1893	1893	82
634	20250328	095200	61414722	1892	1892	1892	1892	0
635	20250328	095100	61414722	1892	1892	1892	1892	0
636	20250328	095000	61414722	1892	1892	1892	1892	0
637	20250328	094900	61414722	1892	1891	1900	1891	107
638	20250328	094800	61212255	1891	1900	1900	1891	200
639	20250328	094700	60833155	1900	1900	1900	1900	201
640	20250328	094600	60451255	1900	1900	1900	1900	6
641	20250328	094500	60439855	1900	1900	1900	1900	1
642	20250328	094400	60437955	1900	1900	1900	1900	0
643	20250328	094300	60437955	1900	1893	1900	1890	7185
644	20250328	094200	46849896	1893	1905	1905	1892	13615
645	20250328	094100	20958678	1907	1907	1907	1907	50
646	20250328	094000	20863328	1905	1908	1908	1905	180
647	20250328	093900	20520128	1905	1905	1905	1905	309
648	20250328	093800	19931483	1904	1905	1905	1904	207
649	20250328	093700	19537267	1905	1908	1908	1905	282
650	20250328	093600	18999344	1908	1908	1908	1908	0
651	20250328	093500	18999344	1908	1933	1933	1905	169
652	20250328	093400	18677171	1906	1906	1906	1906	0
653	20250328	093300	18677171	1906	1910	1938	1906	2999
654	20250328	093200	12958061	1910	1910	1910	1910	51
655	20250328	093100	12860651	1908	1939	1939	1908	2
656	20250328	093000	12856804	1907	1907	1907	1907	1
657	20250328	092900	12854897	1907	1908	1908	1907	148
658	20250328	092800	12572613	1940	1940	1940	1940	1
659	20250328	092700	12570673	1940	1940	1940	1940	0
660	20250328	092600	12570673	1940	1940	1940	1940	0
661	20250328	092500	12570673	1940	1940	1940	1940	0
662	20250328	092400	12570673	1940	1940	1940	1940	0
663	20250328	092300	12570673	1940	1940	1940	1940	1
664	20250328	092200	12568733	1940	1940	1940	1940	0
665	20250328	092100	12568733	1940	1940	1940	1940	150
666	20250328	092000	12277733	1940	1940	1940	1940	200
667	20250328	091900	11889733	1940	1940	1940	1940	200
668	20250328	091800	11501733	1941	1912	1941	1912	98
669	20250328	091700	11314328	1912	1912	1912	1912	0
670	20250328	091600	11314328	1912	1912	1912	1912	2
671	20250328	091500	11310504	1905	1905	1905	1905	0
672	20250328	091400	11310504	1905	1905	1905	1905	10
673	20250328	091300	11291454	1905	1904	1912	1904	336
674	20250328	091200	10650732	1912	1904	1912	1904	339
675	20250328	091100	10004476	1902	1902	1902	1902	0
676	20250328	091000	10004476	1902	1912	1912	1902	294
677	20250328	090900	9442672	1912	1915	1915	1912	550
678	20250328	090800	8389705	1914	1914	1914	1914	0
679	20250328	090700	8389705	1914	1913	1927	1913	4
680	20250328	090600	8382038	1917	1917	1917	1917	0
681	20250328	090500	8382038	1917	1917	1917	1917	299
682	20250328	090400	7808855	1917	1938	1938	1901	3628
683	20250328	090300	853192	1971	1971	1971	1971	0
684	20250328	090200	853192	1971	1971	1971	1971	1
685	20250328	090100	851221	1939	1939	1939	1939	39
686	20250328	090000	775600	1939	1939	1939	1939	400