KissMeData/309930/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	211300	12115388	1946	1946	1946	1946	258
3	20250325	211200	12115388	1946	1946	1946	1946	0
4	20250325	211100	12115388	1946	1946	1946	1946	0
5	20250325	211000	12115388	1946	1946	1946	1946	0
6	20250325	210900	12115388	1946	1946	1946	1946	0
7	20250325	210800	12115388	1946	1946	1946	1946	0
8	20250325	210700	12115388	1946	1946	1946	1946	0
9	20250325	210600	12115388	1946	1946	1946	1946	0
10	20250325	210500	12115388	1946	1946	1946	1946	0
11	20250325	210400	12115388	1946	1946	1946	1946	0
12	20250325	210300	12115388	1946	1946	1946	1946	0
13	20250325	210200	12115388	1946	1946	1946	1946	0
14	20250325	210100	12115388	1946	1946	1946	1946	0
15	20250325	210000	12115388	1946	1946	1946	1946	0
16	20250325	205900	12115388	1946	1946	1946	1946	0
17	20250325	205800	12115388	1946	1946	1946	1946	0
18	20250325	205700	12115388	1946	1946	1946	1946	0
19	20250325	205600	12115388	1946	1946	1946	1946	0
20	20250325	205500	12115388	1946	1946	1946	1946	0
21	20250325	205400	12115388	1946	1946	1946	1946	0
22	20250325	205300	12115388	1946	1946	1946	1946	0
23	20250325	205200	12115388	1946	1946	1946	1946	0
24	20250325	205100	12115388	1946	1946	1946	1946	0
25	20250325	205000	12115388	1946	1946	1946	1946	0
26	20250325	204900	12115388	1946	1946	1946	1946	0
27	20250325	204800	12115388	1946	1946	1946	1946	0
28	20250325	204700	12115388	1946	1946	1946	1946	0
29	20250325	204600	12115388	1946	1946	1946	1946	0
30	20250325	204500	12115388	1946	1946	1946	1946	0
31	20250325	204400	12115388	1946	1946	1946	1946	0
32	20250325	204300	12115388	1946	1946	1946	1946	258
33	20250325	204200	12115388	1946	1946	1946	1946	0
34	20250325	204100	12115388	1946	1946	1946	1946	0
35	20250325	204000	12115388	1946	1946	1946	1946	0
36	20250325	203900	12115388	1946	1946	1946	1946	0
37	20250325	203800	12115388	1946	1946	1946	1946	0
38	20250325	203700	12115388	1946	1946	1946	1946	0
39	20250325	203600	12115388	1946	1946	1946	1946	0
40	20250325	203500	12115388	1946	1946	1946	1946	0
41	20250325	203400	12115388	1946	1946	1946	1946	0
42	20250325	203300	12115388	1946	1946	1946	1946	0
43	20250325	203200	12115388	1946	1946	1946	1946	0
44	20250325	203100	12115388	1946	1946	1946	1946	0
45	20250325	203000	12115388	1946	1946	1946	1946	0
46	20250325	202900	12115388	1946	1946	1946	1946	0
47	20250325	202800	12115388	1946	1946	1946	1946	0
48	20250325	202700	12115388	1946	1946	1946	1946	0
49	20250325	202600	12115388	1946	1946	1946	1946	0
50	20250325	202500	12115388	1946	1946	1946	1946	0
51	20250325	202400	12115388	1946	1946	1946	1946	0
52	20250325	202300	12115388	1946	1946	1946	1946	0
53	20250325	202200	12115388	1946	1946	1946	1946	0
54	20250325	202100	12115388	1946	1946	1946	1946	0
55	20250325	202000	12115388	1946	1946	1946	1946	0
56	20250325	201900	12115388	1946	1946	1946	1946	0
57	20250325	201800	12115388	1946	1946	1946	1946	0
58	20250325	201700	12115388	1946	1946	1946	1946	0
59	20250325	201600	12115388	1946	1946	1946	1946	0
60	20250325	201500	12115388	1946	1946	1946	1946	0
61	20250325	201400	12115388	1946	1946	1946	1946	0
62	20250325	201300	12115388	1946	1946	1946	1946	258
63	20250325	201200	12115388	1946	1946	1946	1946	0
64	20250325	201100	12115388	1946	1946	1946	1946	0
65	20250325	201000	12115388	1946	1946	1946	1946	0
66	20250325	200900	12115388	1946	1946	1946	1946	0
67	20250325	200800	12115388	1946	1946	1946	1946	0
68	20250325	200700	12115388	1946	1946	1946	1946	0
69	20250325	200600	12115388	1946	1946	1946	1946	0
70	20250325	200500	12115388	1946	1946	1946	1946	0
71	20250325	200400	12115388	1946	1946	1946	1946	0
72	20250325	200300	12115388	1946	1946	1946	1946	0
73	20250325	200200	12115388	1946	1946	1946	1946	0
74	20250325	200100	12115388	1946	1946	1946	1946	0
75	20250325	200000	12115388	1946	1946	1946	1946	0
76	20250325	195900	12115388	1946	1946	1946	1946	0
77	20250325	195800	12115388	1946	1946	1946	1946	0
78	20250325	195700	12115388	1946	1946	1946	1946	0
79	20250325	195600	12115388	1946	1946	1946	1946	0
80	20250325	195500	12115388	1946	1946	1946	1946	0
81	20250325	195400	12115388	1946	1946	1946	1946	0
82	20250325	195300	12115388	1946	1946	1946	1946	0
83	20250325	195200	12115388	1946	1946	1946	1946	0
84	20250325	195100	12115388	1946	1946	1946	1946	0
85	20250325	195000	12115388	1946	1946	1946	1946	0
86	20250325	194900	12115388	1946	1946	1946	1946	0
87	20250325	194800	12115388	1946	1946	1946	1946	0
88	20250325	194700	12115388	1946	1946	1946	1946	0
89	20250325	194600	12115388	1946	1946	1946	1946	0
90	20250325	194500	12115388	1946	1946	1946	1946	0
91	20250325	194400	12115388	1946	1946	1946	1946	0
92	20250325	194300	12115388	1946	1946	1946	1946	258
93	20250325	194200	12115388	1946	1946	1946	1946	0
94	20250325	194100	12115388	1946	1946	1946	1946	0
95	20250325	194000	12115388	1946	1946	1946	1946	0
96	20250325	193900	12115388	1946	1946	1946	1946	0
97	20250325	193800	12115388	1946	1946	1946	1946	0
98	20250325	193700	12115388	1946	1946	1946	1946	0
99	20250325	193600	12115388	1946	1946	1946	1946	0
100	20250325	193500	12115388	1946	1946	1946	1946	0
101	20250325	193400	12115388	1946	1946	1946	1946	0
102	20250325	193300	12115388	1946	1946	1946	1946	0
103	20250325	193200	12115388	1946	1946	1946	1946	0
104	20250325	193100	12115388	1946	1946	1946	1946	0
105	20250325	193000	12115388	1946	1946	1946	1946	0
106	20250325	192900	12115388	1946	1946	1946	1946	0
107	20250325	192800	12115388	1946	1946	1946	1946	0
108	20250325	192700	12115388	1946	1946	1946	1946	0
109	20250325	192600	12115388	1946	1946	1946	1946	0
110	20250325	192500	12115388	1946	1946	1946	1946	0
111	20250325	192400	12115388	1946	1946	1946	1946	0
112	20250325	192300	12115388	1946	1946	1946	1946	0
113	20250325	192200	12115388	1946	1946	1946	1946	0
114	20250325	192100	12115388	1946	1946	1946	1946	0
115	20250325	192000	12115388	1946	1946	1946	1946	0
116	20250325	191900	12115388	1946	1946	1946	1946	0
117	20250325	191800	12115388	1946	1946	1946	1946	0
118	20250325	191700	12115388	1946	1946	1946	1946	0
119	20250325	191600	12115388	1946	1946	1946	1946	0
120	20250325	191500	12115388	1946	1946	1946	1946	0
121	20250325	191400	12115388	1946	1946	1946	1946	0
122	20250325	191300	12115388	1946	1946	1946	1946	258
123	20250325	191200	12115388	1946	1946	1946	1946	0
124	20250325	191100	12115388	1946	1946	1946	1946	0
125	20250325	191000	12115388	1946	1946	1946	1946	0
126	20250325	190900	12115388	1946	1946	1946	1946	0
127	20250325	190800	12115388	1946	1946	1946	1946	0
128	20250325	190700	12115388	1946	1946	1946	1946	0
129	20250325	190600	12115388	1946	1946	1946	1946	0
130	20250325	190500	12115388	1946	1946	1946	1946	0
131	20250325	190400	12115388	1946	1946	1946	1946	0
132	20250325	190300	12115388	1946	1946	1946	1946	0
133	20250325	190200	12115388	1946	1946	1946	1946	0
134	20250325	190100	12115388	1946	1946	1946	1946	0
135	20250325	190000	12115388	1946	1946	1946	1946	0
136	20250325	185900	12115388	1946	1946	1946	1946	0
137	20250325	185800	12115388	1946	1946	1946	1946	0
138	20250325	185700	12115388	1946	1946	1946	1946	0
139	20250325	185600	12115388	1946	1946	1946	1946	0
140	20250325	185500	12115388	1946	1946	1946	1946	0
141	20250325	185400	12115388	1946	1946	1946	1946	0
142	20250325	185300	12115388	1946	1946	1946	1946	0
143	20250325	185200	12115388	1946	1946	1946	1946	0
144	20250325	185100	12115388	1946	1946	1946	1946	0
145	20250325	185000	12115388	1946	1946	1946	1946	0
146	20250325	184900	12115388	1946	1946	1946	1946	0
147	20250325	184800	12115388	1946	1946	1946	1946	0
148	20250325	184700	12115388	1946	1946	1946	1946	0
149	20250325	184600	12115388	1946	1946	1946	1946	0
150	20250325	184500	12115388	1946	1946	1946	1946	0
151	20250325	184400	12115388	1946	1946	1946	1946	0
152	20250325	184300	12115388	1946	1946	1946	1946	258
153	20250325	184200	12115388	1946	1946	1946	1946	0
154	20250325	184100	12115388	1946	1946	1946	1946	0
155	20250325	184000	12115388	1946	1946	1946	1946	0
156	20250325	183900	12115388	1946	1946	1946	1946	0
157	20250325	183800	12115388	1946	1946	1946	1946	0
158	20250325	183700	12115388	1946	1946	1946	1946	0
159	20250325	183600	12115388	1946	1946	1946	1946	0
160	20250325	183500	12115388	1946	1946	1946	1946	0
161	20250325	183400	12115388	1946	1946	1946	1946	0
162	20250325	183300	12115388	1946	1946	1946	1946	0
163	20250325	183200	12115388	1946	1946	1946	1946	0
164	20250325	183100	12115388	1946	1946	1946	1946	0
165	20250325	183000	12115388	1946	1946	1946	1946	0
166	20250325	182900	12115388	1946	1946	1946	1946	0
167	20250325	182800	12115388	1946	1946	1946	1946	0
168	20250325	182700	12115388	1946	1946	1946	1946	0
169	20250325	182600	12115388	1946	1946	1946	1946	0
170	20250325	182500	12115388	1946	1946	1946	1946	0
171	20250325	182400	12115388	1946	1946	1946	1946	0
172	20250325	182300	12115388	1946	1946	1946	1946	0
173	20250325	182200	12115388	1946	1946	1946	1946	0
174	20250325	182100	12115388	1946	1946	1946	1946	0
175	20250325	182000	12115388	1946	1946	1946	1946	0
176	20250325	181900	12115388	1946	1946	1946	1946	0
177	20250325	181800	12115388	1946	1946	1946	1946	0
178	20250325	181700	12115388	1946	1946	1946	1946	0
179	20250325	181600	12115388	1946	1946	1946	1946	0
180	20250325	181500	12115388	1946	1946	1946	1946	0
181	20250325	181400	12115388	1946	1946	1946	1946	0
182	20250325	181300	12115388	1946	1946	1946	1946	258
183	20250325	181200	12115388	1946	1946	1946	1946	0
184	20250325	181100	12115388	1946	1946	1946	1946	0
185	20250325	181000	12115388	1946	1946	1946	1946	0
186	20250325	180900	12115388	1946	1946	1946	1946	0
187	20250325	180800	12115388	1946	1946	1946	1946	0
188	20250325	180700	12115388	1946	1946	1946	1946	0
189	20250325	180600	12115388	1946	1946	1946	1946	0
190	20250325	180500	12115388	1946	1946	1946	1946	0
191	20250325	180400	12115388	1946	1946	1946	1946	0
192	20250325	180300	12115388	1946	1946	1946	1946	0
193	20250325	180200	12115388	1946	1946	1946	1946	0
194	20250325	180100	12115388	1946	1946	1946	1946	0
195	20250325	180000	12115388	1946	1946	1946	1946	0
196	20250325	175900	12115388	1946	1946	1946	1946	0
197	20250325	175800	12115388	1946	1946	1946	1946	0
198	20250325	175700	12115388	1946	1946	1946	1946	0
199	20250325	175600	12115388	1946	1946	1946	1946	0
200	20250325	175500	12115388	1946	1946	1946	1946	0
201	20250325	175400	12115388	1946	1946	1946	1946	0
202	20250325	175300	12115388	1946	1946	1946	1946	0
203	20250325	175200	12115388	1946	1946	1946	1946	0
204	20250325	175100	12115388	1946	1946	1946	1946	0
205	20250325	175000	12115388	1946	1946	1946	1946	0
206	20250325	174900	12115388	1946	1946	1946	1946	0
207	20250325	174800	12115388	1946	1946	1946	1946	0
208	20250325	174700	12115388	1946	1946	1946	1946	0
209	20250325	174600	12115388	1946	1946	1946	1946	0
210	20250325	174500	12115388	1946	1946	1946	1946	0
211	20250325	174400	12115388	1946	1946	1946	1946	0
212	20250325	174300	12115388	1946	1946	1946	1946	258
213	20250325	174200	12115388	1946	1946	1946	1946	0
214	20250325	174100	12115388	1946	1946	1946	1946	0
215	20250325	174000	12115388	1946	1946	1946	1946	0
216	20250325	173900	12115388	1946	1946	1946	1946	0
217	20250325	173800	12115388	1946	1946	1946	1946	0
218	20250325	173700	12115388	1946	1946	1946	1946	0
219	20250325	173600	12115388	1946	1946	1946	1946	0
220	20250325	173500	12115388	1946	1946	1946	1946	0
221	20250325	173400	12115388	1946	1946	1946	1946	0
222	20250325	173300	12115388	1946	1946	1946	1946	0
223	20250325	173200	12115388	1946	1946	1946	1946	0
224	20250325	173100	12115388	1946	1946	1946	1946	0
225	20250325	173000	12115388	1946	1946	1946	1946	0
226	20250325	172900	12115388	1946	1946	1946	1946	0
227	20250325	172800	12115388	1946	1946	1946	1946	0
228	20250325	172700	12115388	1946	1946	1946	1946	0
229	20250325	172600	12115388	1946	1946	1946	1946	0
230	20250325	172500	12115388	1946	1946	1946	1946	0
231	20250325	172400	12115388	1946	1946	1946	1946	0
232	20250325	172300	12115388	1946	1946	1946	1946	0
233	20250325	172200	12115388	1946	1946	1946	1946	0
234	20250325	172100	12115388	1946	1946	1946	1946	0
235	20250325	172000	12115388	1946	1946	1946	1946	0
236	20250325	171900	12115388	1946	1946	1946	1946	0
237	20250325	171800	12115388	1946	1946	1946	1946	0
238	20250325	171700	12115388	1946	1946	1946	1946	0
239	20250325	171600	12115388	1946	1946	1946	1946	0
240	20250325	171500	12115388	1946	1946	1946	1946	0
241	20250325	171400	12115388	1946	1946	1946	1946	0
242	20250325	171300	12115388	1946	1946	1946	1946	258
243	20250325	171200	12115388	1946	1946	1946	1946	0
244	20250325	171100	12115388	1946	1946	1946	1946	0
245	20250325	171000	12115388	1946	1946	1946	1946	0
246	20250325	170900	12115388	1946	1946	1946	1946	0
247	20250325	170800	12115388	1946	1946	1946	1946	0
248	20250325	170700	12115388	1946	1946	1946	1946	0
249	20250325	170600	12115388	1946	1946	1946	1946	0
250	20250325	170500	12115388	1946	1946	1946	1946	0
251	20250325	170400	12115388	1946	1946	1946	1946	0
252	20250325	170300	12115388	1946	1946	1946	1946	0
253	20250325	170200	12115388	1946	1946	1946	1946	0
254	20250325	170100	12115388	1946	1946	1946	1946	0
255	20250325	170000	12115388	1946	1946	1946	1946	0
256	20250325	165900	12115388	1946	1946	1946	1946	0
257	20250325	165800	12115388	1946	1946	1946	1946	0
258	20250325	165700	12115388	1946	1946	1946	1946	0
259	20250325	165600	12115388	1946	1946	1946	1946	0
260	20250325	165500	12115388	1946	1946	1946	1946	0
261	20250325	165400	12115388	1946	1946	1946	1946	0
262	20250325	165300	12115388	1946	1946	1946	1946	0
263	20250325	165200	12115388	1946	1946	1946	1946	0
264	20250325	165100	12115388	1946	1946	1946	1946	0
265	20250325	165000	12115388	1946	1946	1946	1946	0
266	20250325	164900	12115388	1946	1946	1946	1946	0
267	20250325	164800	12115388	1946	1946	1946	1946	0
268	20250325	164700	12115388	1946	1946	1946	1946	0
269	20250325	164600	12115388	1946	1946	1946	1946	0
270	20250325	164500	12115388	1946	1946	1946	1946	0
271	20250325	164400	12115388	1946	1946	1946	1946	0
272	20250325	164300	12115388	1946	1946	1946	1946	258
273	20250325	164200	12115388	1946	1946	1946	1946	0
274	20250325	164100	12115388	1946	1946	1946	1946	0
275	20250325	164000	12115388	1946	1946	1946	1946	0
276	20250325	163900	12115388	1946	1946	1946	1946	0
277	20250325	163800	12115388	1946	1946	1946	1946	0
278	20250325	163700	12115388	1946	1946	1946	1946	0
279	20250325	163600	12115388	1946	1946	1946	1946	0
280	20250325	163500	12115388	1946	1946	1946	1946	0
281	20250325	163400	12115388	1946	1946	1946	1946	0
282	20250325	163300	12115388	1946	1946	1946	1946	0
283	20250325	163200	12115388	1946	1946	1946	1946	0
284	20250325	163100	12115388	1946	1946	1946	1946	0
285	20250325	163000	12115388	1946	1946	1946	1946	0
286	20250325	162900	12115388	1946	1946	1946	1946	0
287	20250325	162800	12115388	1946	1946	1946	1946	0
288	20250325	162700	12115388	1946	1946	1946	1946	0
289	20250325	162600	12115388	1946	1946	1946	1946	0
290	20250325	162500	12115388	1946	1946	1946	1946	0
291	20250325	162400	12115388	1946	1946	1946	1946	0
292	20250325	162300	12115388	1946	1946	1946	1946	0
293	20250325	162200	12115388	1946	1946	1946	1946	0
294	20250325	162100	12115388	1946	1946	1946	1946	0
295	20250325	162000	12115388	1946	1946	1946	1946	0
296	20250325	161900	12115388	1946	1946	1946	1946	0
297	20250325	161800	12115388	1946	1946	1946	1946	0
298	20250325	161700	12115388	1946	1946	1946	1946	0
299	20250325	161600	12115388	1946	1946	1946	1946	0
300	20250325	161500	12115388	1946	1946	1946	1946	0
301	20250325	161400	12115388	1946	1946	1946	1946	0
302	20250325	161300	12115388	1946	1946	1946	1946	258
303	20250325	161200	12115388	1946	1946	1946	1946	0
304	20250325	161100	12115388	1946	1946	1946	1946	0
305	20250325	161000	12115388	1946	1946	1946	1946	0
306	20250325	160900	12115388	1946	1946	1946	1946	0
307	20250325	160800	12115388	1946	1946	1946	1946	0
308	20250325	160700	12115388	1946	1946	1946	1946	0
309	20250325	160600	12115388	1946	1946	1946	1946	0
310	20250325	160500	12115388	1946	1946	1946	1946	0
311	20250325	160400	12115388	1946	1946	1946	1946	0
312	20250325	160300	12115388	1946	1946	1946	1946	0
313	20250325	160200	12115388	1946	1946	1946	1946	0
314	20250325	160100	12115388	1946	1946	1946	1946	0
315	20250325	160000	12115388	1946	1946	1946	1946	0
316	20250325	155900	12115388	1946	1946	1946	1946	0
317	20250325	155800	12115388	1946	1946	1946	1946	0
318	20250325	155700	12115388	1946	1946	1946	1946	0
319	20250325	155600	12115388	1946	1946	1946	1946	0
320	20250325	155500	12115388	1946	1946	1946	1946	0
321	20250325	155400	12115388	1946	1946	1946	1946	0
322	20250325	155300	12115388	1946	1946	1946	1946	0
323	20250325	155200	12115388	1946	1946	1946	1946	0
324	20250325	155100	12115388	1946	1946	1946	1946	0
325	20250325	155000	12115388	1946	1946	1946	1946	0
326	20250325	154900	12115388	1946	1946	1946	1946	0
327	20250325	154800	12115388	1946	1946	1946	1946	0
328	20250325	154700	12115388	1946	1946	1946	1946	0
329	20250325	154600	12115388	1946	1946	1946	1946	0
330	20250325	154500	12115388	1946	1946	1946	1946	0
331	20250325	154400	12115388	1946	1946	1946	1946	0
332	20250325	154300	12115388	1946	1946	1946	1946	258
333	20250325	154200	12115388	1946	1946	1946	1946	0
334	20250325	154100	12115388	1946	1946	1946	1946	0
335	20250325	154000	12115388	1946	1946	1946	1946	0
336	20250325	153900	12115388	1946	1946	1946	1946	0
337	20250325	153800	12115388	1946	1946	1946	1946	0
338	20250325	153700	12115388	1946	1946	1946	1946	0
339	20250325	153600	12115388	1946	1946	1946	1946	0
340	20250325	153500	12115388	1946	1946	1946	1946	0
341	20250325	153400	12115388	1946	1946	1946	1946	0
342	20250325	153300	12115388	1946	1946	1946	1946	0
343	20250325	153200	12115388	1946	1946	1946	1946	0
344	20250325	153100	12115388	1946	1946	1946	1946	0
345	20250325	153000	12115388	1946	1946	1946	1946	258
346	20250325	152900	11613320	1946	1946	1946	1946	0
347	20250325	152800	11613320	1946	1946	1946	1946	0
348	20250325	152700	11613320	1946	1946	1946	1946	0
349	20250325	152600	11613320	1946	1946	1946	1946	0
350	20250325	152500	11613320	1946	1946	1946	1946	0
351	20250325	152400	11613320	1946	1946	1946	1946	0
352	20250325	152300	11613320	1946	1946	1946	1946	0
353	20250325	152200	11613320	1946	1946	1946	1946	0
354	20250325	152100	11613320	1946	1946	1946	1946	0
355	20250325	152000	11613320	1946	1946	1946	1946	0
356	20250325	151900	11613320	1946	1946	1946	1946	0
357	20250325	151800	11613320	1946	1946	1946	1946	0
358	20250325	151700	11613320	1946	1946	1946	1946	0
359	20250325	151600	11613320	1946	1946	1946	1946	0
360	20250325	151500	11613320	1946	1946	1946	1946	0
361	20250325	151400	11613320	1946	1946	1946	1946	0
362	20250325	151300	11613320	1946	1946	1946	1946	0
363	20250325	151200	11613320	1946	1946	1946	1946	0
364	20250325	151100	11613320	1946	1946	1946	1946	0
365	20250325	151000	11613320	1946	1946	1946	1946	30
366	20250325	150900	11554940	1946	1946	1946	1946	0
367	20250325	150800	11554940	1946	1946	1946	1946	0
368	20250325	150700	11554940	1946	1946	1946	1946	0
369	20250325	150600	11554940	1946	1946	1946	1946	0
370	20250325	150500	11554940	1946	1946	1946	1946	0
371	20250325	150400	11554940	1946	1946	1946	1946	0
372	20250325	150300	11554940	1946	1946	1946	1946	0
373	20250325	150200	11554940	1946	1946	1946	1946	0
374	20250325	150100	11554940	1946	1946	1946	1946	0
375	20250325	150000	11554940	1946	1946	1946	1946	0
376	20250325	145900	11554940	1946	1946	1946	1946	0
377	20250325	145800	11554940	1946	1946	1946	1946	0
378	20250325	145700	11554940	1946	1946	1946	1946	0
379	20250325	145600	11554940	1946	1946	1946	1946	0
380	20250325	145500	11554940	1946	1946	1946	1946	0
381	20250325	145400	11554940	1946	1946	1946	1946	0
382	20250325	145300	11554940	1946	1946	1946	1946	0
383	20250325	145200	11554940	1946	1946	1946	1946	0
384	20250325	145100	11554940	1946	1946	1946	1946	1
385	20250325	145000	11552994	1917	1917	1917	1917	0
386	20250325	144900	11552994	1917	1917	1917	1917	0
387	20250325	144800	11552994	1917	1917	1917	1917	0
388	20250325	144700	11552994	1917	1917	1917	1917	0
389	20250325	144600	11552994	1917	1917	1917	1917	0
390	20250325	144500	11552994	1917	1917	1917	1917	0
391	20250325	144400	11552994	1917	1917	1917	1917	0
392	20250325	144300	11552994	1917	1917	1917	1917	0
393	20250325	144200	11552994	1917	1917	1917	1917	0
394	20250325	144100	11552994	1917	1917	1917	1917	0
395	20250325	144000	11552994	1917	1917	1917	1917	0
396	20250325	143900	11552994	1917	1917	1917	1917	100
397	20250325	143800	11361294	1917	1917	1917	1917	0
398	20250325	143700	11361294	1917	1917	1917	1917	0
399	20250325	143600	11361294	1917	1917	1917	1917	0
400	20250325	143500	11361294	1917	1922	1922	1917	1400
401	20250325	143400	8677489	1921	1921	1921	1921	0
402	20250325	143300	8677489	1921	1921	1921	1921	0
403	20250325	143200	8677489	1921	1921	1921	1921	0
404	20250325	143100	8677489	1921	1921	1921	1921	0
405	20250325	143000	8677489	1921	1921	1921	1921	0
406	20250325	142900	8677489	1921	1921	1921	1921	0
407	20250325	142800	8677489	1921	1921	1921	1921	0
408	20250325	142700	8677489	1921	1921	1921	1921	0
409	20250325	142600	8677489	1921	1921	1921	1921	0
410	20250325	142500	8677489	1921	1921	1921	1921	0
411	20250325	142400	8677489	1921	1921	1921	1921	0
412	20250325	142300	8677489	1921	1921	1921	1921	0
413	20250325	142200	8677489	1921	1921	1921	1921	0
414	20250325	142100	8677489	1921	1921	1921	1921	0
415	20250325	142000	8677489	1921	1921	1921	1921	600
416	20250325	141900	7524889	1946	1946	1946	1946	0
417	20250325	141800	7524889	1946	1946	1946	1946	0
418	20250325	141700	7524889	1946	1946	1946	1946	0
419	20250325	141600	7524889	1946	1946	1946	1946	0
420	20250325	141500	7524889	1946	1946	1946	1946	0
421	20250325	141400	7524889	1946	1946	1946	1946	0
422	20250325	141300	7524889	1946	1946	1946	1946	0
423	20250325	141200	7524889	1946	1946	1946	1946	0
424	20250325	141100	7524889	1946	1946	1946	1946	0
425	20250325	141000	7524889	1946	1946	1946	1946	0
426	20250325	140900	7524889	1946	1946	1946	1946	0
427	20250325	140800	7524889	1946	1946	1946	1946	0
428	20250325	140700	7524889	1946	1946	1946	1946	0
429	20250325	140600	7524889	1946	1946	1946	1946	0
430	20250325	140500	7524889	1946	1946	1946	1946	0
431	20250325	140400	7524889	1946	1946	1946	1946	0
432	20250325	140300	7524889	1946	1946	1946	1946	0
433	20250325	140200	7524889	1946	1946	1946	1946	0
434	20250325	140100	7524889	1946	1946	1946	1946	1
435	20250325	140000	7522943	1946	1946	1946	1946	400
436	20250325	135900	6744543	1946	1946	1946	1946	0
437	20250325	135800	6744543	1946	1946	1946	1946	1
438	20250325	135700	6742597	1945	1945	1945	1945	0
439	20250325	135600	6742597	1945	1945	1945	1945	0
440	20250325	135500	6742597	1945	1945	1945	1945	0
441	20250325	135400	6742597	1945	1945	1945	1945	0
442	20250325	135300	6742597	1945	1945	1945	1945	0
443	20250325	135200	6742597	1945	1945	1945	1945	200
444	20250325	135100	6353597	1946	1946	1946	1946	0
445	20250325	135000	6353597	1946	1946	1946	1946	0
446	20250325	134900	6353597	1946	1946	1946	1946	0
447	20250325	134800	6353597	1946	1946	1946	1946	0
448	20250325	134700	6353597	1946	1946	1946	1946	0
449	20250325	134600	6353597	1946	1946	1946	1946	0
450	20250325	134500	6353597	1946	1946	1946	1946	0
451	20250325	134400	6353597	1946	1946	1946	1946	0
452	20250325	134300	6353597	1946	1946	1946	1946	0
453	20250325	134200	6353597	1946	1946	1946	1946	0
454	20250325	134100	6353597	1946	1946	1946	1946	0
455	20250325	134000	6353597	1946	1946	1946	1946	0
456	20250325	133900	6353597	1946	1946	1946	1946	0
457	20250325	133800	6353597	1946	1946	1946	1946	0
458	20250325	133700	6353597	1946	1946	1946	1946	0
459	20250325	133600	6353597	1946	1946	1946	1946	0
460	20250325	133500	6353597	1946	1946	1946	1946	0
461	20250325	133400	6353597	1946	1946	1946	1946	10
462	20250325	133300	6334137	1918	1918	1918	1918	0
463	20250325	133200	6334137	1918	1918	1918	1918	0
464	20250325	133100	6334137	1918	1918	1918	1918	0
465	20250325	133000	6334137	1918	1918	1918	1918	0
466	20250325	132900	6334137	1918	1918	1918	1918	0
467	20250325	132800	6334137	1918	1918	1918	1918	0
468	20250325	132700	6334137	1918	1918	1918	1918	0
469	20250325	132600	6334137	1918	1918	1918	1918	0
470	20250325	132500	6334137	1918	1918	1918	1918	0
471	20250325	132400	6334137	1918	1918	1918	1918	0
472	20250325	132300	6334137	1918	1918	1918	1918	0
473	20250325	132200	6334137	1918	1918	1918	1918	0
474	20250325	132100	6334137	1918	1918	1918	1918	0
475	20250325	132000	6334137	1918	1918	1918	1918	0
476	20250325	131900	6334137	1918	1918	1918	1918	0
477	20250325	131800	6334137	1918	1918	1918	1918	0
478	20250325	131700	6334137	1918	1918	1918	1918	0
479	20250325	131600	6334137	1918	1918	1918	1918	0
480	20250325	131500	6334137	1918	1918	1918	1918	0
481	20250325	131400	6334137	1918	1918	1918	1918	0
482	20250325	131300	6334137	1918	1918	1918	1918	3
483	20250325	131200	6328383	1947	1947	1947	1947	0
484	20250325	131100	6328383	1947	1947	1947	1947	0
485	20250325	131000	6328383	1947	1947	1947	1947	50
486	20250325	130900	6231033	1948	1948	1948	1948	0
487	20250325	130800	6231033	1948	1948	1948	1948	0
488	20250325	130700	6231033	1948	1948	1948	1948	0
489	20250325	130600	6231033	1948	1948	1948	1948	0
490	20250325	130500	6231033	1948	1948	1948	1948	0
491	20250325	130400	6231033	1948	1948	1948	1948	0
492	20250325	130300	6231033	1948	1948	1948	1948	0
493	20250325	130200	6231033	1948	1948	1948	1948	500
494	20250325	130100	5257033	1948	1948	1948	1948	0
495	20250325	130000	5257033	1948	1948	1948	1948	1
496	20250325	125900	5255085	1948	1948	1948	1948	0
497	20250325	125800	5255085	1948	1948	1948	1948	0
498	20250325	125700	5255085	1948	1948	1948	1948	0
499	20250325	125600	5255085	1948	1948	1948	1948	0
500	20250325	125500	5255085	1948	1948	1948	1948	0
501	20250325	125400	5255085	1948	1948	1948	1948	0
502	20250325	125300	5255085	1948	1948	1948	1948	0
503	20250325	125200	5255085	1948	1948	1948	1948	0
504	20250325	125100	5255085	1948	1948	1948	1948	0
505	20250325	125000	5255085	1948	1948	1948	1948	0
506	20250325	124900	5255085	1948	1948	1948	1948	0
507	20250325	124800	5255085	1948	1948	1948	1948	0
508	20250325	124700	5255085	1948	1948	1948	1948	0
509	20250325	124600	5255085	1948	1948	1948	1948	0
510	20250325	124500	5255085	1948	1948	1948	1948	0
511	20250325	124400	5255085	1948	1948	1948	1948	0
512	20250325	124300	5255085	1948	1948	1948	1948	0
513	20250325	124200	5255085	1948	1948	1948	1948	0
514	20250325	124100	5255085	1948	1948	1948	1948	0
515	20250325	124000	5255085	1948	1948	1948	1948	0
516	20250325	123900	5255085	1948	1948	1948	1948	0
517	20250325	123800	5255085	1948	1948	1948	1948	0
518	20250325	123700	5255085	1948	1948	1948	1948	0
519	20250325	123600	5255085	1948	1948	1948	1948	0
520	20250325	123500	5255085	1948	1948	1948	1948	0
521	20250325	123400	5255085	1948	1948	1948	1948	0
522	20250325	123300	5255085	1948	1948	1948	1948	0
523	20250325	123200	5255085	1948	1948	1948	1948	0
524	20250325	123100	5255085	1948	1948	1948	1948	0
525	20250325	123000	5255085	1948	1948	1948	1948	0
526	20250325	122900	5255085	1948	1948	1948	1948	0
527	20250325	122800	5255085	1948	1948	1948	1948	0
528	20250325	122700	5255085	1948	1948	1948	1948	0
529	20250325	122600	5255085	1948	1948	1948	1948	0
530	20250325	122500	5255085	1948	1948	1948	1948	0
531	20250325	122400	5255085	1948	1948	1948	1948	0
532	20250325	122300	5255085	1948	1948	1948	1948	0
533	20250325	122200	5255085	1948	1948	1948	1948	0
534	20250325	122100	5255085	1948	1948	1948	1948	0
535	20250325	122000	5255085	1948	1948	1948	1948	0
536	20250325	121900	5255085	1948	1948	1948	1948	0
537	20250325	121800	5255085	1948	1948	1948	1948	0
538	20250325	121700	5255085	1948	1948	1948	1948	0
539	20250325	121600	5255085	1948	1948	1948	1948	0
540	20250325	121500	5255085	1948	1948	1948	1948	0
541	20250325	121400	5255085	1948	1948	1948	1948	0
542	20250325	121300	5255085	1948	1948	1948	1948	0
543	20250325	121200	5255085	1948	1948	1948	1948	0
544	20250325	121100	5255085	1948	1948	1948	1948	0
545	20250325	121000	5255085	1948	1948	1948	1948	0
546	20250325	120900	5255085	1948	1948	1948	1948	0
547	20250325	120800	5255085	1948	1948	1948	1948	0
548	20250325	120700	5255085	1948	1948	1948	1948	0
549	20250325	120600	5255085	1948	1948	1948	1948	0
550	20250325	120500	5255085	1948	1948	1948	1948	0
551	20250325	120400	5255085	1948	1948	1948	1948	0
552	20250325	120300	5255085	1948	1948	1948	1948	0
553	20250325	120200	5255085	1948	1948	1948	1948	0
554	20250325	120100	5255085	1948	1948	1948	1948	0
555	20250325	120000	5255085	1948	1948	1948	1948	0
556	20250325	115900	5255085	1948	1948	1948	1948	0
557	20250325	115800	5255085	1948	1948	1948	1948	0
558	20250325	115700	5255085	1948	1948	1948	1948	0
559	20250325	115600	5255085	1948	1948	1948	1948	0
560	20250325	115500	5255085	1948	1948	1948	1948	0
561	20250325	115400	5255085	1948	1948	1948	1948	0
562	20250325	115300	5255085	1948	1948	1948	1948	0
563	20250325	115200	5255085	1948	1948	1948	1948	0
564	20250325	115100	5255085	1948	1948	1948	1948	0
565	20250325	115000	5255085	1948	1948	1948	1948	0
566	20250325	114900	5255085	1948	1948	1948	1948	0
567	20250325	114800	5255085	1948	1948	1948	1948	0
568	20250325	114700	5255085	1948	1948	1948	1948	0
569	20250325	114600	5255085	1948	1948	1948	1948	0
570	20250325	114500	5255085	1948	1948	1948	1948	0
571	20250325	114400	5255085	1948	1948	1948	1948	0
572	20250325	114300	5255085	1948	1948	1948	1948	0
573	20250325	114200	5255085	1948	1948	1948	1948	0
574	20250325	114100	5255085	1948	1948	1948	1948	0
575	20250325	114000	5255085	1948	1948	1948	1948	0
576	20250325	113900	5255085	1948	1948	1948	1948	0
577	20250325	113800	5255085	1948	1948	1948	1947	209
578	20250325	113700	4847993	1919	1919	1919	1919	0
579	20250325	113600	4847993	1919	1919	1919	1919	0
580	20250325	113500	4847993	1919	1919	1919	1919	1
581	20250325	113400	4846074	1918	1918	1918	1918	0
582	20250325	113300	4846074	1918	1918	1918	1918	0
583	20250325	113200	4846074	1918	1918	1918	1918	0
584	20250325	113100	4846074	1918	1918	1918	1918	0
585	20250325	113000	4846074	1918	1918	1918	1918	0
586	20250325	112900	4846074	1918	1918	1918	1918	0
587	20250325	112800	4846074	1918	1918	1918	1918	0
588	20250325	112700	4846074	1918	1918	1918	1918	0
589	20250325	112600	4846074	1918	1918	1918	1918	0
590	20250325	112500	4846074	1918	1918	1918	1918	0
591	20250325	112400	4846074	1918	1918	1918	1918	0
592	20250325	112300	4846074	1918	1918	1918	1918	0
593	20250325	112200	4846074	1918	1918	1918	1918	0
594	20250325	112100	4846074	1918	1918	1918	1918	0
595	20250325	112000	4846074	1918	1918	1918	1918	0
596	20250325	111900	4846074	1918	1918	1918	1918	2
597	20250325	111800	4842238	1950	1950	1950	1950	0
598	20250325	111700	4842238	1950	1950	1950	1950	0
599	20250325	111600	4842238	1950	1950	1950	1950	256
600	20250325	111500	4343038	1953	1953	1953	1953	0
601	20250325	111400	4343038	1953	1953	1953	1953	0
602	20250325	111300	4343038	1953	1953	1953	1953	0
603	20250325	111200	4343038	1953	1953	1953	1953	0
604	20250325	111100	4343038	1953	1953	1953	1953	0
605	20250325	111000	4343038	1953	1953	1953	1953	0
606	20250325	110900	4343038	1953	1953	1953	1953	0
607	20250325	110800	4343038	1953	1953	1953	1953	0
608	20250325	110700	4343038	1953	1953	1953	1953	0
609	20250325	110600	4343038	1953	1953	1953	1953	0
610	20250325	110500	4343038	1953	1953	1953	1953	0
611	20250325	110400	4343038	1953	1953	1953	1953	0
612	20250325	110300	4343038	1953	1953	1953	1953	0
613	20250325	110200	4343038	1953	1953	1953	1953	0
614	20250325	110100	4343038	1953	1953	1953	1953	0
615	20250325	110000	4343038	1953	1953	1953	1953	0
616	20250325	105900	4343038	1953	1953	1953	1953	0
617	20250325	105800	4343038	1953	1953	1953	1953	0
618	20250325	105700	4343038	1953	1953	1953	1953	0
619	20250325	105600	4343038	1953	1953	1953	1953	0
620	20250325	105500	4343038	1953	1953	1953	1953	0
621	20250325	105400	4343038	1953	1953	1953	1953	0
622	20250325	105300	4343038	1953	1953	1953	1953	0
623	20250325	105200	4343038	1953	1953	1953	1953	0
624	20250325	105100	4343038	1953	1953	1953	1953	0
625	20250325	105000	4343038	1953	1953	1953	1953	0
626	20250325	104900	4343038	1953	1953	1953	1953	0
627	20250325	104800	4343038	1953	1953	1953	1953	0
628	20250325	104700	4343038	1953	1953	1953	1953	0
629	20250325	104600	4343038	1953	1953	1953	1953	0
630	20250325	104500	4343038	1953	1953	1953	1953	0
631	20250325	104400	4343038	1953	1953	1953	1953	0
632	20250325	104300	4343038	1953	1953	1953	1953	0
633	20250325	104200	4343038	1953	1953	1953	1953	0
634	20250325	104100	4343038	1953	1953	1953	1953	0
635	20250325	104000	4343038	1953	1953	1953	1953	0
636	20250325	103900	4343038	1953	1953	1953	1953	0
637	20250325	103800	4343038	1953	1953	1953	1953	0
638	20250325	103700	4343038	1953	1953	1953	1953	0
639	20250325	103600	4343038	1953	1953	1953	1953	0
640	20250325	103500	4343038	1953	1953	1953	1953	0
641	20250325	103400	4343038	1953	1953	1953	1953	0
642	20250325	103300	4343038	1953	1953	1953	1953	0
643	20250325	103200	4343038	1953	1953	1953	1953	0
644	20250325	103100	4343038	1953	1953	1953	1953	0
645	20250325	103000	4343038	1953	1953	1953	1953	0
646	20250325	102900	4343038	1953	1953	1953	1953	0
647	20250325	102800	4343038	1953	1953	1953	1953	0
648	20250325	102700	4343038	1953	1953	1953	1953	0
649	20250325	102600	4343038	1953	1953	1953	1953	0
650	20250325	102500	4343038	1953	1953	1953	1953	0
651	20250325	102400	4343038	1953	1953	1953	1953	0
652	20250325	102300	4343038	1953	1953	1953	1953	0
653	20250325	102200	4343038	1953	1953	1953	1953	0
654	20250325	102100	4343038	1953	1953	1953	1953	0
655	20250325	102000	4343038	1953	1953	1953	1953	0
656	20250325	101900	4343038	1953	1953	1953	1953	0
657	20250325	101800	4343038	1953	1953	1953	1953	0
658	20250325	101700	4343038	1953	1953	1953	1953	0
659	20250325	101600	4343038	1953	1953	1953	1953	0
660	20250325	101500	4343038	1953	1953	1953	1953	0
661	20250325	101400	4343038	1953	1953	1953	1953	0
662	20250325	101300	4343038	1953	1953	1953	1953	0
663	20250325	101200	4343038	1953	1953	1953	1953	0
664	20250325	101100	4343038	1953	1953	1953	1953	0
665	20250325	101000	4343038	1953	1953	1953	1953	0
666	20250325	100900	4343038	1953	1953	1953	1953	0
667	20250325	100800	4343038	1953	1953	1953	1953	0
668	20250325	100700	4343038	1953	1953	1953	1953	0
669	20250325	100600	4343038	1953	1953	1953	1953	0
670	20250325	100500	4343038	1953	1953	1953	1953	0
671	20250325	100400	4343038	1953	1953	1953	1953	0
672	20250325	100300	4343038	1953	1953	1953	1953	0
673	20250325	100200	4343038	1953	1953	1953	1953	0
674	20250325	100100	4343038	1953	1953	1953	1953	0
675	20250325	100000	4343038	1953	1953	1953	1953	0
676	20250325	095900	4343038	1953	1953	1953	1953	713
677	20250325	095800	2950549	1953	1953	1953	1953	0
678	20250325	095700	2950549	1953	1953	1953	1953	0
679	20250325	095600	2950549	1953	1953	1953	1953	0
680	20250325	095500	2950549	1953	1953	1953	1953	0
681	20250325	095400	2950549	1953	1953	1953	1953	0
682	20250325	095300	2950549	1953	1953	1953	1953	0
683	20250325	095200	2950549	1953	1953	1953	1953	0
684	20250325	095100	2950549	1953	1953	1953	1953	0
685	20250325	095000	2950549	1953	1953	1953	1953	0
686	20250325	094900	2950549	1953	1953	1953	1953	0
687	20250325	094800	2950549	1953	1953	1953	1953	0
688	20250325	094700	2950549	1953	1953	1953	1953	0
689	20250325	094600	2950549	1953	1953	1953	1953	1
690	20250325	094500	2948596	1953	1953	1953	1953	0
691	20250325	094400	2948596	1953	1953	1953	1953	0
692	20250325	094300	2948596	1953	1953	1953	1953	200
693	20250325	094200	2557996	1953	1953	1953	1953	0
694	20250325	094100	2557996	1953	1953	1953	1953	0
695	20250325	094000	2557996	1953	1953	1953	1953	0
696	20250325	093900	2557996	1953	1953	1953	1953	0
697	20250325	093800	2557996	1953	1953	1953	1953	300
698	20250325	093700	1972096	1955	1955	1955	1955	0
699	20250325	093600	1972096	1955	1955	1955	1955	0
700	20250325	093500	1972096	1955	1955	1955	1955	0
701	20250325	093400	1972096	1955	1955	1955	1955	0
702	20250325	093300	1972096	1955	1955	1955	1955	0
703	20250325	093200	1972096	1955	1954	1955	1954	6
704	20250325	093100	1960371	1919	1935	1955	1919	105
705	20250325	093000	1756156	1934	1934	1934	1934	0
706	20250325	092900	1756156	1934	1934	1934	1934	0
707	20250325	092800	1756156	1934	1934	1934	1934	0
708	20250325	092700	1756156	1934	1934	1934	1934	0
709	20250325	092600	1756156	1934	1925	1935	1925	103
710	20250325	092500	1557417	1915	1915	1915	1915	0
711	20250325	092400	1557417	1915	1915	1915	1915	0
712	20250325	092300	1557417	1915	1915	1915	1915	0
713	20250325	092200	1557417	1915	1915	1915	1915	0
714	20250325	092100	1557417	1915	1915	1915	1915	0
715	20250325	092000	1557417	1915	1915	1915	1915	0
716	20250325	091900	1557417	1915	1915	1915	1915	457
717	20250325	091800	682262	1906	1906	1906	1906	310
718	20250325	091700	91402	1906	1906	1906	1906	0
719	20250325	091600	91402	1906	1906	1906	1906	0
720	20250325	091500	91402	1906	1906	1906	1906	0
721	20250325	091400	91402	1906	1906	1906	1906	0
722	20250325	091300	91402	1906	1906	1906	1906	0
723	20250325	091200	91402	1906	1906	1906	1906	0
724	20250325	091100	91402	1906	1906	1906	1906	0
725	20250325	091000	91402	1906	1906	1906	1906	0
726	20250325	090900	91402	1906	1906	1906	1906	0
727	20250325	090800	91402	1906	1906	1906	1906	4
728	20250325	090700	83778	1906	1906	1906	1906	0
729	20250325	090600	83778	1906	1906	1906	1906	0
730	20250325	090500	83778	1906	1906	1906	1906	0
731	20250325	090400	83778	1906	1906	1906	1906	0
732	20250325	090300	83778	1906	1906	1906	1906	0
733	20250325	090200	83778	1906	1904	1906	1904	36
734	20250325	090100	15232	1904	1904	1904	1904	0
735	20250325	090000	15232	1904	1904	1904	1904	8