KissMeData/290520/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	210500	29370082	1909	1909	1909	1909	509
3	20250328	210400	29370082	1909	1909	1909	1909	0
4	20250328	210300	29370082	1909	1909	1909	1909	0
5	20250328	210200	29370082	1909	1909	1909	1909	0
6	20250328	210100	29370082	1909	1909	1909	1909	0
7	20250328	210000	29370082	1909	1909	1909	1909	0
8	20250328	205900	29370082	1909	1909	1909	1909	0
9	20250328	205800	29370082	1909	1909	1909	1909	0
10	20250328	205700	29370082	1909	1909	1909	1909	0
11	20250328	205600	29370082	1909	1909	1909	1909	0
12	20250328	205500	29370082	1909	1909	1909	1909	0
13	20250328	205400	29370082	1909	1909	1909	1909	0
14	20250328	205300	29370082	1909	1909	1909	1909	0
15	20250328	205200	29370082	1909	1909	1909	1909	0
16	20250328	205100	29370082	1909	1909	1909	1909	0
17	20250328	205000	29370082	1909	1909	1909	1909	0
18	20250328	204900	29370082	1909	1909	1909	1909	0
19	20250328	204800	29370082	1909	1909	1909	1909	0
20	20250328	204700	29370082	1909	1909	1909	1909	0
21	20250328	204600	29370082	1909	1909	1909	1909	0
22	20250328	204500	29370082	1909	1909	1909	1909	0
23	20250328	204400	29370082	1909	1909	1909	1909	0
24	20250328	204300	29370082	1909	1909	1909	1909	0
25	20250328	204200	29370082	1909	1909	1909	1909	0
26	20250328	204100	29370082	1909	1909	1909	1909	0
27	20250328	204000	29370082	1909	1909	1909	1909	0
28	20250328	203900	29370082	1909	1909	1909	1909	0
29	20250328	203800	29370082	1909	1909	1909	1909	0
30	20250328	203700	29370082	1909	1909	1909	1909	0
31	20250328	203600	29370082	1909	1909	1909	1909	0
32	20250328	203500	29370082	1909	1909	1909	1909	509
33	20250328	203400	29370082	1909	1909	1909	1909	0
34	20250328	203300	29370082	1909	1909	1909	1909	0
35	20250328	203200	29370082	1909	1909	1909	1909	0
36	20250328	203100	29370082	1909	1909	1909	1909	0
37	20250328	203000	29370082	1909	1909	1909	1909	0
38	20250328	202900	29370082	1909	1909	1909	1909	0
39	20250328	202800	29370082	1909	1909	1909	1909	0
40	20250328	202700	29370082	1909	1909	1909	1909	0
41	20250328	202600	29370082	1909	1909	1909	1909	0
42	20250328	202500	29370082	1909	1909	1909	1909	0
43	20250328	202400	29370082	1909	1909	1909	1909	0
44	20250328	202300	29370082	1909	1909	1909	1909	0
45	20250328	202200	29370082	1909	1909	1909	1909	0
46	20250328	202100	29370082	1909	1909	1909	1909	0
47	20250328	202000	29370082	1909	1909	1909	1909	0
48	20250328	201900	29370082	1909	1909	1909	1909	0
49	20250328	201800	29370082	1909	1909	1909	1909	0
50	20250328	201700	29370082	1909	1909	1909	1909	0
51	20250328	201600	29370082	1909	1909	1909	1909	0
52	20250328	201500	29370082	1909	1909	1909	1909	0
53	20250328	201400	29370082	1909	1909	1909	1909	0
54	20250328	201300	29370082	1909	1909	1909	1909	0
55	20250328	201200	29370082	1909	1909	1909	1909	0
56	20250328	201100	29370082	1909	1909	1909	1909	0
57	20250328	201000	29370082	1909	1909	1909	1909	0
58	20250328	200900	29370082	1909	1909	1909	1909	0
59	20250328	200800	29370082	1909	1909	1909	1909	0
60	20250328	200700	29370082	1909	1909	1909	1909	0
61	20250328	200600	29370082	1909	1909	1909	1909	0
62	20250328	200500	29370082	1909	1909	1909	1909	509
63	20250328	200400	29370082	1909	1909	1909	1909	0
64	20250328	200300	29370082	1909	1909	1909	1909	0
65	20250328	200200	29370082	1909	1909	1909	1909	0
66	20250328	200100	29370082	1909	1909	1909	1909	0
67	20250328	200000	29370082	1909	1909	1909	1909	0
68	20250328	195900	29370082	1909	1909	1909	1909	0
69	20250328	195800	29370082	1909	1909	1909	1909	0
70	20250328	195700	29370082	1909	1909	1909	1909	0
71	20250328	195600	29370082	1909	1909	1909	1909	0
72	20250328	195500	29370082	1909	1909	1909	1909	0
73	20250328	195400	29370082	1909	1909	1909	1909	0
74	20250328	195300	29370082	1909	1909	1909	1909	0
75	20250328	195200	29370082	1909	1909	1909	1909	0
76	20250328	195100	29370082	1909	1909	1909	1909	0
77	20250328	195000	29370082	1909	1909	1909	1909	0
78	20250328	194900	29370082	1909	1909	1909	1909	0
79	20250328	194800	29370082	1909	1909	1909	1909	0
80	20250328	194700	29370082	1909	1909	1909	1909	0
81	20250328	194600	29370082	1909	1909	1909	1909	0
82	20250328	194500	29370082	1909	1909	1909	1909	0
83	20250328	194400	29370082	1909	1909	1909	1909	0
84	20250328	194300	29370082	1909	1909	1909	1909	0
85	20250328	194200	29370082	1909	1909	1909	1909	0
86	20250328	194100	29370082	1909	1909	1909	1909	0
87	20250328	194000	29370082	1909	1909	1909	1909	0
88	20250328	193900	29370082	1909	1909	1909	1909	0
89	20250328	193800	29370082	1909	1909	1909	1909	0
90	20250328	193700	29370082	1909	1909	1909	1909	0
91	20250328	193600	29370082	1909	1909	1909	1909	0
92	20250328	193500	29370082	1909	1909	1909	1909	509
93	20250328	193400	29370082	1909	1909	1909	1909	0
94	20250328	193300	29370082	1909	1909	1909	1909	0
95	20250328	193200	29370082	1909	1909	1909	1909	0
96	20250328	193100	29370082	1909	1909	1909	1909	0
97	20250328	193000	29370082	1909	1909	1909	1909	0
98	20250328	192900	29370082	1909	1909	1909	1909	0
99	20250328	192800	29370082	1909	1909	1909	1909	0
100	20250328	192700	29370082	1909	1909	1909	1909	0
101	20250328	192600	29370082	1909	1909	1909	1909	0
102	20250328	192500	29370082	1909	1909	1909	1909	0
103	20250328	192400	29370082	1909	1909	1909	1909	0
104	20250328	192300	29370082	1909	1909	1909	1909	0
105	20250328	192200	29370082	1909	1909	1909	1909	0
106	20250328	192100	29370082	1909	1909	1909	1909	0
107	20250328	192000	29370082	1909	1909	1909	1909	0
108	20250328	191900	29370082	1909	1909	1909	1909	0
109	20250328	191800	29370082	1909	1909	1909	1909	0
110	20250328	191700	29370082	1909	1909	1909	1909	0
111	20250328	191600	29370082	1909	1909	1909	1909	0
112	20250328	191500	29370082	1909	1909	1909	1909	0
113	20250328	191400	29370082	1909	1909	1909	1909	0
114	20250328	191300	29370082	1909	1909	1909	1909	0
115	20250328	191200	29370082	1909	1909	1909	1909	0
116	20250328	191100	29370082	1909	1909	1909	1909	0
117	20250328	191000	29370082	1909	1909	1909	1909	0
118	20250328	190900	29370082	1909	1909	1909	1909	0
119	20250328	190800	29370082	1909	1909	1909	1909	0
120	20250328	190700	29370082	1909	1909	1909	1909	0
121	20250328	190600	29370082	1909	1909	1909	1909	0
122	20250328	190500	29370082	1909	1909	1909	1909	509
123	20250328	190400	29370082	1909	1909	1909	1909	0
124	20250328	190300	29370082	1909	1909	1909	1909	0
125	20250328	190200	29370082	1909	1909	1909	1909	0
126	20250328	190100	29370082	1909	1909	1909	1909	0
127	20250328	190000	29370082	1909	1909	1909	1909	0
128	20250328	185900	29370082	1909	1909	1909	1909	0
129	20250328	185800	29370082	1909	1909	1909	1909	0
130	20250328	185700	29370082	1909	1909	1909	1909	0
131	20250328	185600	29370082	1909	1909	1909	1909	0
132	20250328	185500	29370082	1909	1909	1909	1909	0
133	20250328	185400	29370082	1909	1909	1909	1909	0
134	20250328	185300	29370082	1909	1909	1909	1909	0
135	20250328	185200	29370082	1909	1909	1909	1909	0
136	20250328	185100	29370082	1909	1909	1909	1909	0
137	20250328	185000	29370082	1909	1909	1909	1909	0
138	20250328	184900	29370082	1909	1909	1909	1909	0
139	20250328	184800	29370082	1909	1909	1909	1909	0
140	20250328	184700	29370082	1909	1909	1909	1909	0
141	20250328	184600	29370082	1909	1909	1909	1909	0
142	20250328	184500	29370082	1909	1909	1909	1909	0
143	20250328	184400	29370082	1909	1909	1909	1909	0
144	20250328	184300	29370082	1909	1909	1909	1909	0
145	20250328	184200	29370082	1909	1909	1909	1909	0
146	20250328	184100	29370082	1909	1909	1909	1909	0
147	20250328	184000	29370082	1909	1909	1909	1909	0
148	20250328	183900	29370082	1909	1909	1909	1909	0
149	20250328	183800	29370082	1909	1909	1909	1909	0
150	20250328	183700	29370082	1909	1909	1909	1909	0
151	20250328	183600	29370082	1909	1909	1909	1909	0
152	20250328	183500	29370082	1909	1909	1909	1909	509
153	20250328	183400	29370082	1909	1909	1909	1909	0
154	20250328	183300	29370082	1909	1909	1909	1909	0
155	20250328	183200	29370082	1909	1909	1909	1909	0
156	20250328	183100	29370082	1909	1909	1909	1909	0
157	20250328	183000	29370082	1909	1909	1909	1909	0
158	20250328	182900	29370082	1909	1909	1909	1909	0
159	20250328	182800	29370082	1909	1909	1909	1909	0
160	20250328	182700	29370082	1909	1909	1909	1909	0
161	20250328	182600	29370082	1909	1909	1909	1909	0
162	20250328	182500	29370082	1909	1909	1909	1909	0
163	20250328	182400	29370082	1909	1909	1909	1909	0
164	20250328	182300	29370082	1909	1909	1909	1909	0
165	20250328	182200	29370082	1909	1909	1909	1909	0
166	20250328	182100	29370082	1909	1909	1909	1909	0
167	20250328	182000	29370082	1909	1909	1909	1909	0
168	20250328	181900	29370082	1909	1909	1909	1909	0
169	20250328	181800	29370082	1909	1909	1909	1909	0
170	20250328	181700	29370082	1909	1909	1909	1909	0
171	20250328	181600	29370082	1909	1909	1909	1909	0
172	20250328	181500	29370082	1909	1909	1909	1909	0
173	20250328	181400	29370082	1909	1909	1909	1909	0
174	20250328	181300	29370082	1909	1909	1909	1909	0
175	20250328	181200	29370082	1909	1909	1909	1909	0
176	20250328	181100	29370082	1909	1909	1909	1909	0
177	20250328	181000	29370082	1909	1909	1909	1909	0
178	20250328	180900	29370082	1909	1909	1909	1909	0
179	20250328	180800	29370082	1909	1909	1909	1909	0
180	20250328	180700	29370082	1909	1909	1909	1909	0
181	20250328	180600	29370082	1909	1909	1909	1909	0
182	20250328	180500	29370082	1909	1909	1909	1909	509
183	20250328	180400	29370082	1909	1909	1909	1909	0
184	20250328	180300	29370082	1909	1909	1909	1909	0
185	20250328	180200	29370082	1909	1909	1909	1909	0
186	20250328	180100	29370082	1909	1909	1909	1909	0
187	20250328	180000	29370082	1909	1909	1909	1909	0
188	20250328	175900	29370082	1909	1909	1909	1909	0
189	20250328	175800	29370082	1909	1909	1909	1909	0
190	20250328	175700	29370082	1909	1909	1909	1909	0
191	20250328	175600	29370082	1909	1909	1909	1909	0
192	20250328	175500	29370082	1909	1909	1909	1909	0
193	20250328	175400	29370082	1909	1909	1909	1909	0
194	20250328	175300	29370082	1909	1909	1909	1909	0
195	20250328	175200	29370082	1909	1909	1909	1909	0
196	20250328	175100	29370082	1909	1909	1909	1909	0
197	20250328	175000	29370082	1909	1909	1909	1909	0
198	20250328	174900	29370082	1909	1909	1909	1909	0
199	20250328	174800	29370082	1909	1909	1909	1909	0
200	20250328	174700	29370082	1909	1909	1909	1909	0
201	20250328	174600	29370082	1909	1909	1909	1909	0
202	20250328	174500	29370082	1909	1909	1909	1909	0
203	20250328	174400	29370082	1909	1909	1909	1909	0
204	20250328	174300	29370082	1909	1909	1909	1909	0
205	20250328	174200	29370082	1909	1909	1909	1909	0
206	20250328	174100	29370082	1909	1909	1909	1909	0
207	20250328	174000	29370082	1909	1909	1909	1909	0
208	20250328	173900	29370082	1909	1909	1909	1909	0
209	20250328	173800	29370082	1909	1909	1909	1909	0
210	20250328	173700	29370082	1909	1909	1909	1909	0
211	20250328	173600	29370082	1909	1909	1909	1909	0
212	20250328	173500	29370082	1909	1909	1909	1909	509
213	20250328	173400	29370082	1909	1909	1909	1909	0
214	20250328	173300	29370082	1909	1909	1909	1909	0
215	20250328	173200	29370082	1909	1909	1909	1909	0
216	20250328	173100	29370082	1909	1909	1909	1909	0
217	20250328	173000	29370082	1909	1909	1909	1909	0
218	20250328	172900	29370082	1909	1909	1909	1909	0
219	20250328	172800	29370082	1909	1909	1909	1909	0
220	20250328	172700	29370082	1909	1909	1909	1909	0
221	20250328	172600	29370082	1909	1909	1909	1909	0
222	20250328	172500	29370082	1909	1909	1909	1909	0
223	20250328	172400	29370082	1909	1909	1909	1909	0
224	20250328	172300	29370082	1909	1909	1909	1909	0
225	20250328	172200	29370082	1909	1909	1909	1909	0
226	20250328	172100	29370082	1909	1909	1909	1909	0
227	20250328	172000	29370082	1909	1909	1909	1909	0
228	20250328	171900	29370082	1909	1909	1909	1909	0
229	20250328	171800	29370082	1909	1909	1909	1909	0
230	20250328	171700	29370082	1909	1909	1909	1909	0
231	20250328	171600	29370082	1909	1909	1909	1909	0
232	20250328	171500	29370082	1909	1909	1909	1909	0
233	20250328	171400	29370082	1909	1909	1909	1909	0
234	20250328	171300	29370082	1909	1909	1909	1909	0
235	20250328	171200	29370082	1909	1909	1909	1909	0
236	20250328	171100	29370082	1909	1909	1909	1909	0
237	20250328	171000	29370082	1909	1909	1909	1909	0
238	20250328	170900	29370082	1909	1909	1909	1909	0
239	20250328	170800	29370082	1909	1909	1909	1909	0
240	20250328	170700	29370082	1909	1909	1909	1909	0
241	20250328	170600	29370082	1909	1909	1909	1909	0
242	20250328	170500	29370082	1909	1909	1909	1909	509
243	20250328	170400	29370082	1909	1909	1909	1909	0
244	20250328	170300	29370082	1909	1909	1909	1909	0
245	20250328	170200	29370082	1909	1909	1909	1909	0
246	20250328	170100	29370082	1909	1909	1909	1909	0
247	20250328	170000	29370082	1909	1909	1909	1909	0
248	20250328	165900	29370082	1909	1909	1909	1909	0
249	20250328	165800	29370082	1909	1909	1909	1909	0
250	20250328	165700	29370082	1909	1909	1909	1909	0
251	20250328	165600	29370082	1909	1909	1909	1909	0
252	20250328	165500	29370082	1909	1909	1909	1909	0
253	20250328	165400	29370082	1909	1909	1909	1909	0
254	20250328	165300	29370082	1909	1909	1909	1909	0
255	20250328	165200	29370082	1909	1909	1909	1909	0
256	20250328	165100	29370082	1909	1909	1909	1909	0
257	20250328	165000	29370082	1909	1909	1909	1909	0
258	20250328	164900	29370082	1909	1909	1909	1909	0
259	20250328	164800	29370082	1909	1909	1909	1909	0
260	20250328	164700	29370082	1909	1909	1909	1909	0
261	20250328	164600	29370082	1909	1909	1909	1909	0
262	20250328	164500	29370082	1909	1909	1909	1909	0
263	20250328	164400	29370082	1909	1909	1909	1909	0
264	20250328	164300	29370082	1909	1909	1909	1909	0
265	20250328	164200	29370082	1909	1909	1909	1909	0
266	20250328	164100	29370082	1909	1909	1909	1909	0
267	20250328	164000	29370082	1909	1909	1909	1909	0
268	20250328	163900	29370082	1909	1909	1909	1909	0
269	20250328	163800	29370082	1909	1909	1909	1909	0
270	20250328	163700	29370082	1909	1909	1909	1909	0
271	20250328	163600	29370082	1909	1909	1909	1909	0
272	20250328	163500	29370082	1909	1909	1909	1909	509
273	20250328	163400	29370082	1909	1909	1909	1909	0
274	20250328	163300	29370082	1909	1909	1909	1909	0
275	20250328	163200	29370082	1909	1909	1909	1909	0
276	20250328	163100	29370082	1909	1909	1909	1909	0
277	20250328	163000	29370082	1909	1909	1909	1909	0
278	20250328	162900	29370082	1909	1909	1909	1909	0
279	20250328	162800	29370082	1909	1909	1909	1909	0
280	20250328	162700	29370082	1909	1909	1909	1909	0
281	20250328	162600	29370082	1909	1909	1909	1909	0
282	20250328	162500	29370082	1909	1909	1909	1909	0
283	20250328	162400	29370082	1909	1909	1909	1909	0
284	20250328	162300	29370082	1909	1909	1909	1909	0
285	20250328	162200	29370082	1909	1909	1909	1909	0
286	20250328	162100	29370082	1909	1909	1909	1909	0
287	20250328	162000	29370082	1909	1909	1909	1909	0
288	20250328	161900	29370082	1909	1909	1909	1909	0
289	20250328	161800	29370082	1909	1909	1909	1909	0
290	20250328	161700	29370082	1909	1909	1909	1909	0
291	20250328	161600	29370082	1909	1909	1909	1909	0
292	20250328	161500	29370082	1909	1909	1909	1909	0
293	20250328	161400	29370082	1909	1909	1909	1909	0
294	20250328	161300	29370082	1909	1909	1909	1909	0
295	20250328	161200	29370082	1909	1909	1909	1909	0
296	20250328	161100	29370082	1909	1909	1909	1909	0
297	20250328	161000	29370082	1909	1909	1909	1909	0
298	20250328	160900	29370082	1909	1909	1909	1909	0
299	20250328	160800	29370082	1909	1909	1909	1909	0
300	20250328	160700	29370082	1909	1909	1909	1909	0
301	20250328	160600	29370082	1909	1909	1909	1909	0
302	20250328	160500	29370082	1909	1909	1909	1909	509
303	20250328	160400	29370082	1909	1909	1909	1909	0
304	20250328	160300	29370082	1909	1909	1909	1909	0
305	20250328	160200	29370082	1909	1909	1909	1909	0
306	20250328	160100	29370082	1909	1909	1909	1909	0
307	20250328	160000	29370082	1909	1909	1909	1909	0
308	20250328	155900	29370082	1909	1909	1909	1909	0
309	20250328	155800	29370082	1909	1909	1909	1909	0
310	20250328	155700	29370082	1909	1909	1909	1909	0
311	20250328	155600	29370082	1909	1909	1909	1909	0
312	20250328	155500	29370082	1909	1909	1909	1909	0
313	20250328	155400	29370082	1909	1909	1909	1909	0
314	20250328	155300	29370082	1909	1909	1909	1909	0
315	20250328	155200	29370082	1909	1909	1909	1909	0
316	20250328	155100	29370082	1909	1909	1909	1909	0
317	20250328	155000	29370082	1909	1909	1909	1909	0
318	20250328	154900	29370082	1909	1909	1909	1909	0
319	20250328	154800	29370082	1909	1909	1909	1909	0
320	20250328	154700	29370082	1909	1909	1909	1909	0
321	20250328	154600	29370082	1909	1909	1909	1909	0
322	20250328	154500	29370082	1909	1909	1909	1909	0
323	20250328	154400	29370082	1909	1909	1909	1909	0
324	20250328	154300	29370082	1909	1909	1909	1909	0
325	20250328	154200	29370082	1909	1909	1909	1909	0
326	20250328	154100	29370082	1909	1909	1909	1909	0
327	20250328	154000	29370082	1909	1909	1909	1909	0
328	20250328	153900	29370082	1909	1909	1909	1909	0
329	20250328	153800	29370082	1909	1909	1909	1909	0
330	20250328	153700	29370082	1909	1909	1909	1909	0
331	20250328	153600	29370082	1909	1909	1909	1909	0
332	20250328	153500	29370082	1909	1909	1909	1909	509
333	20250328	153400	29370082	1909	1909	1909	1909	0
334	20250328	153300	29370082	1909	1909	1909	1909	0
335	20250328	153200	29370082	1909	1909	1909	1909	0
336	20250328	153100	29370082	1909	1909	1909	1909	0
337	20250328	153000	29370082	1909	1909	1909	1909	509
338	20250328	152900	28398401	1908	1908	1908	1908	0
339	20250328	152800	28398401	1908	1908	1908	1908	0
340	20250328	152700	28398401	1908	1908	1908	1908	0
341	20250328	152600	28398401	1908	1908	1908	1908	0
342	20250328	152500	28398401	1908	1908	1908	1908	0
343	20250328	152400	28398401	1908	1908	1908	1908	0
344	20250328	152300	28398401	1908	1908	1908	1908	0
345	20250328	152200	28398401	1908	1908	1908	1908	0
346	20250328	152100	28398401	1908	1908	1908	1908	0
347	20250328	152000	28398401	1908	1908	1908	1908	0
348	20250328	151900	28398401	1908	1908	1908	1908	0
349	20250328	151800	28398401	1908	1908	1908	1908	0
350	20250328	151700	28398401	1908	1908	1908	1908	0
351	20250328	151600	28398401	1908	1908	1908	1908	0
352	20250328	151500	28398401	1908	1908	1908	1908	0
353	20250328	151400	28398401	1908	1908	1908	1908	0
354	20250328	151300	28398401	1908	1908	1908	1908	0
355	20250328	151200	28398401	1908	1908	1908	1908	0
356	20250328	151100	28398401	1908	1908	1908	1908	10
357	20250328	151000	28379321	1908	1908	1908	1908	0
358	20250328	150900	28379321	1908	1908	1908	1908	0
359	20250328	150800	28379321	1908	1908	1908	1908	0
360	20250328	150700	28379321	1908	1908	1908	1908	0
361	20250328	150600	28379321	1908	1908	1908	1908	0
362	20250328	150500	28379321	1908	1908	1908	1908	0
363	20250328	150400	28379321	1908	1908	1908	1908	0
364	20250328	150300	28379321	1908	1908	1908	1908	0
365	20250328	150200	28379321	1908	1908	1908	1908	1
366	20250328	150100	28377413	1908	1908	1908	1908	0
367	20250328	150000	28377413	1908	1908	1908	1908	0
368	20250328	145900	28377413	1908	1908	1908	1908	0
369	20250328	145800	28377413	1908	1908	1908	1908	0
370	20250328	145700	28377413	1908	1908	1908	1908	0
371	20250328	145600	28377413	1908	1908	1908	1908	0
372	20250328	145500	28377413	1908	1908	1908	1908	0
373	20250328	145400	28377413	1908	1908	1908	1908	0
374	20250328	145300	28377413	1908	1908	1908	1908	0
375	20250328	145200	28377413	1908	1908	1908	1908	0
376	20250328	145100	28377413	1908	1908	1908	1908	0
377	20250328	145000	28377413	1908	1908	1908	1908	0
378	20250328	144900	28377413	1908	1908	1908	1908	450
379	20250328	144800	27518813	1907	1907	1907	1907	0
380	20250328	144700	27518813	1907	1907	1907	1907	0
381	20250328	144600	27518813	1907	1907	1907	1907	0
382	20250328	144500	27518813	1907	1907	1907	1907	0
383	20250328	144400	27518813	1907	1907	1907	1907	0
384	20250328	144300	27518813	1907	1907	1907	1907	0
385	20250328	144200	27518813	1907	1907	1907	1907	0
386	20250328	144100	27518813	1907	1907	1907	1907	0
387	20250328	144000	27518813	1907	1907	1907	1907	0
388	20250328	143900	27518813	1907	1907	1907	1907	0
389	20250328	143800	27518813	1907	1907	1907	1907	25
390	20250328	143700	27471138	1907	1907	1907	1907	0
391	20250328	143600	27471138	1907	1907	1907	1907	0
392	20250328	143500	27471138	1907	1907	1907	1907	0
393	20250328	143400	27471138	1907	1907	1907	1907	0
394	20250328	143300	27471138	1907	1907	1907	1907	0
395	20250328	143200	27471138	1907	1906	1907	1906	17
396	20250328	143100	27438735	1905	1905	1905	1905	0
397	20250328	143000	27438735	1905	1905	1905	1905	0
398	20250328	142900	27438735	1905	1905	1905	1905	0
399	20250328	142800	27438735	1905	1905	1905	1905	0
400	20250328	142700	27438735	1905	1906	1906	1905	6
401	20250328	142600	27427300	1906	1906	1906	1906	0
402	20250328	142500	27427300	1906	1906	1906	1906	0
403	20250328	142400	27427300	1906	1906	1906	1906	0
404	20250328	142300	27427300	1906	1907	1907	1906	7
405	20250328	142200	27413952	1907	1907	1907	1907	0
406	20250328	142100	27413952	1907	1907	1907	1907	0
407	20250328	142000	27413952	1907	1907	1907	1907	0
408	20250328	141900	27413952	1907	1907	1907	1907	0
409	20250328	141800	27413952	1907	1907	1907	1907	0
410	20250328	141700	27413952	1907	1907	1907	1907	0
411	20250328	141600	27413952	1907	1907	1907	1907	0
412	20250328	141500	27413952	1907	1907	1907	1907	0
413	20250328	141400	27413952	1907	1907	1907	1907	0
414	20250328	141300	27413952	1907	1907	1907	1907	0
415	20250328	141200	27413952	1907	1907	1907	1907	0
416	20250328	141100	27413952	1907	1907	1907	1907	0
417	20250328	141000	27413952	1907	1907	1907	1907	0
418	20250328	140900	27413952	1907	1907	1907	1907	0
419	20250328	140800	27413952	1907	1907	1907	1907	0
420	20250328	140700	27413952	1907	1907	1907	1907	0
421	20250328	140600	27413952	1907	1907	1907	1907	0
422	20250328	140500	27413952	1907	1907	1907	1907	0
423	20250328	140400	27413952	1907	1907	1907	1907	0
424	20250328	140300	27413952	1907	1907	1907	1907	0
425	20250328	140200	27413952	1907	1907	1907	1907	0
426	20250328	140100	27413952	1907	1907	1907	1907	0
427	20250328	140000	27413952	1907	1907	1907	1907	0
428	20250328	135900	27413952	1907	1907	1907	1907	0
429	20250328	135800	27413952	1907	1907	1907	1907	0
430	20250328	135700	27413952	1907	1907	1907	1907	0
431	20250328	135600	27413952	1907	1907	1907	1907	0
432	20250328	135500	27413952	1907	1907	1907	1907	0
433	20250328	135400	27413952	1907	1907	1907	1907	0
434	20250328	135300	27413952	1907	1907	1907	1907	0
435	20250328	135200	27413952	1907	1908	1908	1907	3
436	20250328	135100	27408229	1908	1908	1908	1908	0
437	20250328	135000	27408229	1908	1908	1908	1908	0
438	20250328	134900	27408229	1908	1908	1908	1908	0
439	20250328	134800	27408229	1908	1908	1908	1908	0
440	20250328	134700	27408229	1908	1908	1908	1908	0
441	20250328	134600	27408229	1908	1908	1908	1908	0
442	20250328	134500	27408229	1908	1908	1908	1908	0
443	20250328	134400	27408229	1908	1908	1908	1908	0
444	20250328	134300	27408229	1908	1908	1908	1908	0
445	20250328	134200	27408229	1908	1908	1908	1908	0
446	20250328	134100	27408229	1908	1908	1908	1908	0
447	20250328	134000	27408229	1908	1908	1908	1908	0
448	20250328	133900	27408229	1908	1908	1908	1908	0
449	20250328	133800	27408229	1908	1908	1908	1908	0
450	20250328	133700	27408229	1908	1908	1908	1908	0
451	20250328	133600	27408229	1908	1908	1908	1908	6
452	20250328	133500	27396781	1909	1909	1909	1909	0
453	20250328	133400	27396781	1909	1909	1909	1909	0
454	20250328	133300	27396781	1909	1904	1909	1904	1000
455	20250328	133200	25488338	1901	1901	1901	1901	0
456	20250328	133100	25488338	1901	1904	1904	1901	296
457	20250328	133000	24925342	1904	1904	1904	1904	0
458	20250328	132900	24925342	1904	1904	1904	1904	0
459	20250328	132800	24925342	1904	1904	1904	1904	0
460	20250328	132700	24925342	1904	1904	1904	1904	0
461	20250328	132600	24925342	1904	1904	1904	1904	0
462	20250328	132500	24925342	1904	1904	1904	1904	0
463	20250328	132400	24925342	1904	1904	1904	1904	0
464	20250328	132300	24925342	1904	1904	1904	1904	0
465	20250328	132200	24925342	1904	1904	1904	1904	0
466	20250328	132100	24925342	1904	1904	1904	1904	0
467	20250328	132000	24925342	1904	1904	1904	1904	0
468	20250328	131900	24925342	1904	1904	1904	1904	0
469	20250328	131800	24925342	1904	1904	1904	1904	0
470	20250328	131700	24925342	1904	1904	1904	1904	0
471	20250328	131600	24925342	1904	1904	1904	1904	0
472	20250328	131500	24925342	1904	1904	1904	1904	0
473	20250328	131400	24925342	1904	1904	1904	1904	0
474	20250328	131300	24925342	1904	1904	1904	1904	0
475	20250328	131200	24925342	1904	1904	1904	1904	0
476	20250328	131100	24925342	1904	1904	1904	1904	0
477	20250328	131000	24925342	1904	1904	1904	1904	0
478	20250328	130900	24925342	1904	1904	1904	1904	0
479	20250328	130800	24925342	1904	1904	1904	1904	1
480	20250328	130700	24923438	1898	1898	1898	1898	0
481	20250328	130600	24923438	1898	1898	1898	1898	0
482	20250328	130500	24923438	1898	1898	1898	1898	0
483	20250328	130400	24923438	1898	1898	1898	1898	0
484	20250328	130300	24923438	1898	1898	1898	1898	85
485	20250328	130200	24762108	1898	1898	1898	1898	0
486	20250328	130100	24762108	1898	1898	1898	1898	0
487	20250328	130000	24762108	1898	1898	1898	1898	0
488	20250328	125900	24762108	1898	1898	1898	1898	0
489	20250328	125800	24762108	1898	1898	1898	1898	0
490	20250328	125700	24762108	1898	1898	1898	1898	0
491	20250328	125600	24762108	1898	1898	1898	1898	0
492	20250328	125500	24762108	1898	1898	1898	1898	0
493	20250328	125400	24762108	1898	1898	1898	1898	0
494	20250328	125300	24762108	1898	1898	1898	1898	0
495	20250328	125200	24762108	1898	1898	1898	1898	10
496	20250328	125100	24743128	1898	1898	1898	1898	0
497	20250328	125000	24743128	1898	1898	1898	1898	0
498	20250328	124900	24743128	1898	1898	1898	1898	0
499	20250328	124800	24743128	1898	1888	1898	1888	1100
500	20250328	124700	22655530	1877	1877	1877	1877	0
501	20250328	124600	22655530	1877	1877	1877	1877	0
502	20250328	124500	22655530	1877	1877	1877	1877	0
503	20250328	124400	22655530	1877	1877	1877	1877	0
504	20250328	124300	22655530	1877	1877	1877	1877	0
505	20250328	124200	22655530	1877	1888	1888	1877	2
506	20250328	124100	22651765	1876	1876	1876	1876	9
507	20250328	124000	22634881	1890	1890	1890	1890	0
508	20250328	123900	22634881	1890	1890	1890	1890	0
509	20250328	123800	22634881	1890	1890	1890	1890	0
510	20250328	123700	22634881	1890	1890	1890	1890	10
511	20250328	123600	22615981	1890	1890	1890	1890	0
512	20250328	123500	22615981	1890	1890	1890	1890	0
513	20250328	123400	22615981	1890	1890	1890	1890	0
514	20250328	123300	22615981	1890	1880	1890	1880	10
515	20250328	123200	22597131	1898	1898	1898	1898	0
516	20250328	123100	22597131	1898	1898	1898	1898	0
517	20250328	123000	22597131	1898	1898	1898	1898	0
518	20250328	122900	22597131	1898	1898	1898	1898	0
519	20250328	122800	22597131	1898	1898	1898	1898	0
520	20250328	122700	22597131	1898	1898	1898	1898	0
521	20250328	122600	22597131	1898	1898	1898	1898	0
522	20250328	122500	22597131	1898	1898	1898	1898	0
523	20250328	122400	22597131	1898	1898	1898	1898	0
524	20250328	122300	22597131	1898	1898	1898	1898	0
525	20250328	122200	22597131	1898	1898	1898	1898	0
526	20250328	122100	22597131	1898	1898	1898	1898	0
527	20250328	122000	22597131	1898	1898	1898	1898	0
528	20250328	121900	22597131	1898	1898	1898	1898	0
529	20250328	121800	22597131	1898	1898	1898	1898	0
530	20250328	121700	22597131	1898	1896	1898	1896	20
531	20250328	121600	22559185	1896	1896	1896	1896	0
532	20250328	121500	22559185	1896	1896	1896	1896	0
533	20250328	121400	22559185	1896	1896	1896	1896	0
534	20250328	121300	22559185	1896	1896	1896	1896	81
535	20250328	121200	22405609	1874	1874	1874	1874	6
536	20250328	121100	22394365	1898	1898	1898	1898	0
537	20250328	121000	22394365	1898	1898	1898	1898	0
538	20250328	120900	22394365	1898	1898	1898	1898	0
539	20250328	120800	22394365	1898	1898	1898	1898	0
540	20250328	120700	22394365	1898	1898	1898	1898	0
541	20250328	120600	22394365	1898	1898	1898	1898	0
542	20250328	120500	22394365	1898	1898	1898	1898	0
543	20250328	120400	22394365	1898	1898	1898	1898	0
544	20250328	120300	22394365	1898	1898	1898	1898	0
545	20250328	120200	22394365	1898	1898	1898	1898	0
546	20250328	120100	22394365	1898	1898	1898	1898	0
547	20250328	120000	22394365	1898	1898	1898	1898	0
548	20250328	115900	22394365	1898	1898	1898	1898	0
549	20250328	115800	22394365	1898	1898	1898	1898	101
550	20250328	115700	22202667	1898	1898	1898	1898	0
551	20250328	115600	22202667	1898	1898	1898	1898	0
552	20250328	115500	22202667	1898	1898	1898	1898	0
553	20250328	115400	22202667	1898	1898	1898	1898	0
554	20250328	115300	22202667	1898	1898	1898	1898	0
555	20250328	115200	22202667	1898	1898	1898	1898	0
556	20250328	115100	22202667	1898	1898	1898	1898	1
557	20250328	115000	22200769	1900	1900	1900	1900	0
558	20250328	114900	22200769	1900	1900	1900	1900	0
559	20250328	114800	22200769	1900	1900	1900	1900	0
560	20250328	114700	22200769	1900	1900	1900	1900	0
561	20250328	114600	22200769	1900	1900	1900	1900	0
562	20250328	114500	22200769	1900	1900	1900	1900	0
563	20250328	114400	22200769	1900	1900	1900	1900	0
564	20250328	114300	22200769	1900	1900	1900	1900	0
565	20250328	114200	22200769	1900	1900	1900	1900	0
566	20250328	114100	22200769	1900	1900	1900	1900	1
567	20250328	114000	22198869	1901	1901	1901	1901	0
568	20250328	113900	22198869	1901	1901	1901	1901	0
569	20250328	113800	22198869	1901	1901	1901	1901	0
570	20250328	113700	22198869	1901	1901	1901	1901	1
571	20250328	113600	22196968	1909	1909	1909	1909	0
572	20250328	113500	22196968	1909	1909	1909	1909	0
573	20250328	113400	22196968	1909	1909	1909	1909	0
574	20250328	113300	22196968	1909	1909	1909	1909	0
575	20250328	113200	22196968	1909	1909	1909	1909	0
576	20250328	113100	22196968	1909	1909	1909	1909	0
577	20250328	113000	22196968	1909	1909	1909	1909	0
578	20250328	112900	22196968	1909	1909	1909	1909	0
579	20250328	112800	22196968	1909	1909	1909	1909	0
580	20250328	112700	22196968	1909	1909	1909	1909	0
581	20250328	112600	22196968	1909	1909	1909	1909	0
582	20250328	112500	22196968	1909	1877	1909	1877	102
583	20250328	112400	22005482	1909	1909	1909	1909	0
584	20250328	112300	22005482	1909	1909	1909	1909	1
585	20250328	112200	22003573	1878	1878	1909	1878	50
586	20250328	112100	21909642	1913	1913	1913	1913	0
587	20250328	112000	21909642	1913	1913	1913	1913	0
588	20250328	111900	21909642	1913	1913	1913	1913	0
589	20250328	111800	21909642	1913	1916	1916	1913	943
590	20250328	111700	20103828	1920	1916	1920	1916	6
591	20250328	111600	20092328	1955	1955	1955	1955	0
592	20250328	111500	20092328	1955	1955	1955	1955	0
593	20250328	111400	20092328	1955	1917	1955	1917	2
594	20250328	111300	20088456	1917	1918	1918	1917	28
595	20250328	111200	20034779	1956	1956	1956	1956	0
596	20250328	111100	20034779	1956	1956	1956	1956	0
597	20250328	111000	20034779	1956	1956	1956	1956	0
598	20250328	110900	20034779	1956	1956	1956	1956	0
599	20250328	110800	20034779	1956	1956	1956	1956	0
600	20250328	110700	20034779	1956	1956	1956	1956	10
601	20250328	110600	20015219	1956	1956	1956	1956	7
602	20250328	110500	20001527	1958	1958	1958	1958	0
603	20250328	110400	20001527	1958	1958	1958	1958	0
604	20250328	110300	20001527	1958	1958	1958	1958	0
605	20250328	110200	20001527	1958	1958	1958	1958	0
606	20250328	110100	20001527	1958	1958	1958	1958	0
607	20250328	110000	20001527	1958	1958	1958	1958	0
608	20250328	105900	20001527	1958	1958	1958	1958	0
609	20250328	105800	20001527	1958	1958	1958	1958	11
610	20250328	105700	19979989	1959	1949	1959	1949	3
611	20250328	105600	19974132	1915	1915	1915	1915	411
612	20250328	105500	19187067	1967	1915	1967	1915	37
613	20250328	105400	19116160	1967	1915	1968	1914	130
614	20250328	105300	18867066	1972	1915	1972	1915	278
615	20250328	105200	18333965	1974	1974	1974	1974	0
616	20250328	105100	18333965	1974	1974	1974	1974	0
617	20250328	105000	18333965	1974	1974	1974	1974	0
618	20250328	104900	18333965	1974	1953	1974	1953	50
619	20250328	104800	18236236	1954	1913	1954	1913	250
620	20250328	104700	17756735	1913	1908	1913	1908	2
621	20250328	104600	17752914	1913	1908	1913	1908	35
622	20250328	104500	17686129	1913	1870	1913	1870	976
623	20250328	104400	15836379	1870	1870	1870	1870	25
624	20250328	104300	15789629	1870	1870	1870	1868	91
625	20250328	104200	15619543	1870	1870	1870	1870	44
626	20250328	104100	15537263	1899	1899	1899	1899	10
627	20250328	104000	15518273	1899	1871	1899	1871	26
628	20250328	103900	15469599	1900	1900	1900	1900	0
629	20250328	103800	15469599	1900	1900	1900	1900	0
630	20250328	103700	15469599	1900	1900	1900	1900	0
631	20250328	103600	15469599	1900	1900	1900	1900	0
632	20250328	103500	15469599	1900	1900	1900	1900	10
633	20250328	103400	15450599	1908	1908	1908	1908	0
634	20250328	103300	15450599	1908	1908	1908	1908	0
635	20250328	103200	15450599	1908	1908	1908	1908	0
636	20250328	103100	15450599	1908	1908	1908	1908	28
637	20250328	103000	15397175	1908	1908	1908	1908	0
638	20250328	102900	15397175	1908	1908	1908	1908	0
639	20250328	102800	15397175	1908	1908	1908	1908	0
640	20250328	102700	15397175	1908	1908	1908	1908	0
641	20250328	102600	15397175	1908	1908	1908	1908	0
642	20250328	102500	15397175	1908	1877	1908	1877	2000
643	20250328	102400	11614551	1878	1878	1878	1878	0
644	20250328	102300	11614551	1878	1878	1878	1878	2
645	20250328	102200	11610795	1878	1878	1878	1878	1
646	20250328	102100	11608917	1867	1876	1876	1867	225
647	20250328	102000	11187930	1876	1876	1876	1876	1
648	20250328	101900	11186054	1878	1878	1878	1878	0
649	20250328	101800	11186054	1878	1881	1881	1878	257
650	20250328	101700	10703139	1890	1890	1890	1890	0
651	20250328	101600	10703139	1890	1890	1890	1890	0
652	20250328	101500	10703139	1890	1890	1890	1890	0
653	20250328	101400	10703139	1890	1890	1890	1890	0
654	20250328	101300	10703139	1890	1890	1890	1890	0
655	20250328	101200	10703139	1890	1890	1890	1890	1
656	20250328	101100	10701249	1890	1890	1890	1890	0
657	20250328	101000	10701249	1890	1890	1890	1890	0
658	20250328	100900	10701249	1890	1890	1890	1890	6
659	20250328	100800	10689909	1890	1890	1890	1890	0
660	20250328	100700	10689909	1890	1890	1890	1890	1
661	20250328	100600	10688019	1901	1901	1901	1901	0
662	20250328	100500	10688019	1901	1894	1901	1894	5
663	20250328	100400	10678528	1882	1882	1882	1882	16
664	20250328	100300	10648416	1894	1883	1894	1883	107
665	20250328	100200	10446924	1883	1894	1894	1883	2
666	20250328	100100	10443147	1883	1883	1883	1883	5
667	20250328	100000	10433732	1894	1894	1894	1894	6
668	20250328	095900	10422368	1895	1895	1895	1895	0
669	20250328	095800	10422368	1895	1895	1895	1895	0
670	20250328	095700	10422368	1895	1895	1895	1895	9
671	20250328	095600	10405313	1895	1895	1895	1895	12
672	20250328	095500	10382573	1895	1895	1895	1895	0
673	20250328	095400	10382573	1895	1895	1895	1895	0
674	20250328	095300	10382573	1895	1895	1895	1895	0
675	20250328	095200	10382573	1895	1895	1895	1895	301
676	20250328	095100	9812178	1897	1897	1897	1897	0
677	20250328	095000	9812178	1897	1897	1897	1897	0
678	20250328	094900	9812178	1897	1876	1897	1876	12
679	20250328	094800	9789456	1877	1877	1877	1877	5
680	20250328	094700	9780071	1901	1876	1901	1876	10
681	20250328	094600	9761186	1901	1901	1901	1901	0
682	20250328	094500	9761186	1901	1901	1901	1901	5
683	20250328	094400	9751681	1901	1901	1901	1901	0
684	20250328	094300	9751681	1901	1901	1901	1901	1
685	20250328	094200	9749780	1903	1903	1903	1903	0
686	20250328	094100	9749780	1903	1903	1903	1903	0
687	20250328	094000	9749780	1903	1902	1905	1902	21
688	20250328	093900	9709827	1852	1888	1888	1852	200
689	20250328	093800	9337166	1888	1888	1888	1888	76
690	20250328	093700	9193678	1908	1908	1908	1908	0
691	20250328	093600	9193678	1908	1908	1908	1908	100
692	20250328	093500	9002878	1908	1908	1908	1908	0
693	20250328	093400	9002878	1908	1908	1908	1908	1
694	20250328	093300	9000970	1908	1908	1908	1908	0
695	20250328	093200	9000970	1908	1907	1908	1907	5
696	20250328	093100	8991431	1908	1908	1908	1908	1
697	20250328	093000	8989523	1909	1896	1909	1896	1076
698	20250328	092900	6945892	1896	1896	1896	1896	0
699	20250328	092800	6945892	1896	1864	1896	1864	173
700	20250328	092700	6623148	1864	1864	1864	1864	0
701	20250328	092600	6623148	1864	1864	1864	1864	0
702	20250328	092500	6623148	1864	1884	1884	1864	378
703	20250328	092400	5918416	1884	1884	1884	1884	0
704	20250328	092300	5918416	1884	1913	1913	1884	616
705	20250328	092200	4757045	1913	1913	1913	1913	1306
706	20250328	092100	2258667	1850	1850	1850	1850	0
707	20250328	092000	2258667	1850	1850	1850	1850	0
708	20250328	091900	2258667	1850	1975	1975	1850	1155
709	20250328	091800	90169	1975	1975	1975	1975	0
710	20250328	091700	90169	1975	1975	1975	1975	0
711	20250328	091600	90169	1975	1954	1975	1954	45
712	20250328	091500	1960	1960	1960	1960	1960	0
713	20250328	091400	1960	1960	1960	1960	1960	0
714	20250328	091300	1960	1960	1960	1960	1960	0
715	20250328	091200	1960	1960	1960	1960	1960	0
716	20250328	091100	1960	1960	1960	1960	1960	0
717	20250328	091000	1960	1960	1960	1960	1960	0
718	20250328	090900	1960	1960	1960	1960	1960	0
719	20250328	090800	1960	1960	1960	1960	1960	1
720	20250328	090700	0	1960	1960	1960	1960	0
721	20250328	090600	0	1960	1960	1960	1960	0
722	20250328	090500	0	1960	1960	1960	1960	0
723	20250328	090400	0	1960	1960	1960	1960	0
724	20250328	090300	0	1960	1960	1960	1960	0
725	20250328	090200	0	1960	1960	1960	1960	0
726	20250328	090100	0	1960	1960	1960	1960	0
727	20250328	090000	0	1960	1960	1960	1960	0