KissMeData/088910/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	200000	33205953	1945	1945	1945	1945	662
3	20250326	195900	33205953	1945	1945	1945	1945	0
4	20250326	195800	33205953	1945	1945	1945	1945	0
5	20250326	195700	33205953	1945	1945	1945	1945	0
6	20250326	195600	33205953	1945	1945	1945	1945	0
7	20250326	195500	33205953	1945	1945	1945	1945	0
8	20250326	195400	33205953	1945	1945	1945	1945	0
9	20250326	195300	33205953	1945	1945	1945	1945	0
10	20250326	195200	33205953	1945	1945	1945	1945	0
11	20250326	195100	33205953	1945	1945	1945	1945	0
12	20250326	195000	33205953	1945	1945	1945	1945	0
13	20250326	194900	33205953	1945	1945	1945	1945	0
14	20250326	194800	33205953	1945	1945	1945	1945	0
15	20250326	194700	33205953	1945	1945	1945	1945	0
16	20250326	194600	33205953	1945	1945	1945	1945	0
17	20250326	194500	33205953	1945	1945	1945	1945	0
18	20250326	194400	33205953	1945	1945	1945	1945	0
19	20250326	194300	33205953	1945	1945	1945	1945	0
20	20250326	194200	33205953	1945	1945	1945	1945	0
21	20250326	194100	33205953	1945	1945	1945	1945	0
22	20250326	194000	33205953	1945	1945	1945	1945	0
23	20250326	193900	33205953	1945	1945	1945	1945	0
24	20250326	193800	33205953	1945	1945	1945	1945	0
25	20250326	193700	33205953	1945	1945	1945	1945	0
26	20250326	193600	33205953	1945	1945	1945	1945	0
27	20250326	193500	33205953	1945	1945	1945	1945	0
28	20250326	193400	33205953	1945	1945	1945	1945	0
29	20250326	193300	33205953	1945	1945	1945	1945	0
30	20250326	193200	33205953	1945	1945	1945	1945	0
31	20250326	193100	33205953	1945	1945	1945	1945	0
32	20250326	193000	33205953	1945	1945	1945	1945	662
33	20250326	192900	33205953	1945	1945	1945	1945	0
34	20250326	192800	33205953	1945	1945	1945	1945	0
35	20250326	192700	33205953	1945	1945	1945	1945	0
36	20250326	192600	33205953	1945	1945	1945	1945	0
37	20250326	192500	33205953	1945	1945	1945	1945	0
38	20250326	192400	33205953	1945	1945	1945	1945	0
39	20250326	192300	33205953	1945	1945	1945	1945	0
40	20250326	192200	33205953	1945	1945	1945	1945	0
41	20250326	192100	33205953	1945	1945	1945	1945	0
42	20250326	192000	33205953	1945	1945	1945	1945	0
43	20250326	191900	33205953	1945	1945	1945	1945	0
44	20250326	191800	33205953	1945	1945	1945	1945	0
45	20250326	191700	33205953	1945	1945	1945	1945	0
46	20250326	191600	33205953	1945	1945	1945	1945	0
47	20250326	191500	33205953	1945	1945	1945	1945	0
48	20250326	191400	33205953	1945	1945	1945	1945	0
49	20250326	191300	33205953	1945	1945	1945	1945	0
50	20250326	191200	33205953	1945	1945	1945	1945	0
51	20250326	191100	33205953	1945	1945	1945	1945	0
52	20250326	191000	33205953	1945	1945	1945	1945	0
53	20250326	190900	33205953	1945	1945	1945	1945	0
54	20250326	190800	33205953	1945	1945	1945	1945	0
55	20250326	190700	33205953	1945	1945	1945	1945	0
56	20250326	190600	33205953	1945	1945	1945	1945	0
57	20250326	190500	33205953	1945	1945	1945	1945	0
58	20250326	190400	33205953	1945	1945	1945	1945	0
59	20250326	190300	33205953	1945	1945	1945	1945	0
60	20250326	190200	33205953	1945	1945	1945	1945	0
61	20250326	190100	33205953	1945	1945	1945	1945	0
62	20250326	190000	33205953	1945	1945	1945	1945	662
63	20250326	185900	33205953	1945	1945	1945	1945	0
64	20250326	185800	33205953	1945	1945	1945	1945	0
65	20250326	185700	33205953	1945	1945	1945	1945	0
66	20250326	185600	33205953	1945	1945	1945	1945	0
67	20250326	185500	33205953	1945	1945	1945	1945	0
68	20250326	185400	33205953	1945	1945	1945	1945	0
69	20250326	185300	33205953	1945	1945	1945	1945	0
70	20250326	185200	33205953	1945	1945	1945	1945	0
71	20250326	185100	33205953	1945	1945	1945	1945	0
72	20250326	185000	33205953	1945	1945	1945	1945	0
73	20250326	184900	33205953	1945	1945	1945	1945	0
74	20250326	184800	33205953	1945	1945	1945	1945	0
75	20250326	184700	33205953	1945	1945	1945	1945	0
76	20250326	184600	33205953	1945	1945	1945	1945	0
77	20250326	184500	33205953	1945	1945	1945	1945	0
78	20250326	184400	33205953	1945	1945	1945	1945	0
79	20250326	184300	33205953	1945	1945	1945	1945	0
80	20250326	184200	33205953	1945	1945	1945	1945	0
81	20250326	184100	33205953	1945	1945	1945	1945	0
82	20250326	184000	33205953	1945	1945	1945	1945	0
83	20250326	183900	33205953	1945	1945	1945	1945	0
84	20250326	183800	33205953	1945	1945	1945	1945	0
85	20250326	183700	33205953	1945	1945	1945	1945	0
86	20250326	183600	33205953	1945	1945	1945	1945	0
87	20250326	183500	33205953	1945	1945	1945	1945	0
88	20250326	183400	33205953	1945	1945	1945	1945	0
89	20250326	183300	33205953	1945	1945	1945	1945	0
90	20250326	183200	33205953	1945	1945	1945	1945	0
91	20250326	183100	33205953	1945	1945	1945	1945	0
92	20250326	183000	33205953	1945	1945	1945	1945	662
93	20250326	182900	33205953	1945	1945	1945	1945	0
94	20250326	182800	33205953	1945	1945	1945	1945	0
95	20250326	182700	33205953	1945	1945	1945	1945	0
96	20250326	182600	33205953	1945	1945	1945	1945	0
97	20250326	182500	33205953	1945	1945	1945	1945	0
98	20250326	182400	33205953	1945	1945	1945	1945	0
99	20250326	182300	33205953	1945	1945	1945	1945	0
100	20250326	182200	33205953	1945	1945	1945	1945	0
101	20250326	182100	33205953	1945	1945	1945	1945	0
102	20250326	182000	33205953	1945	1945	1945	1945	0
103	20250326	181900	33205953	1945	1945	1945	1945	0
104	20250326	181800	33205953	1945	1945	1945	1945	0
105	20250326	181700	33205953	1945	1945	1945	1945	0
106	20250326	181600	33205953	1945	1945	1945	1945	0
107	20250326	181500	33205953	1945	1945	1945	1945	0
108	20250326	181400	33205953	1945	1945	1945	1945	0
109	20250326	181300	33205953	1945	1945	1945	1945	0
110	20250326	181200	33205953	1945	1945	1945	1945	0
111	20250326	181100	33205953	1945	1945	1945	1945	0
112	20250326	181000	33205953	1945	1945	1945	1945	0
113	20250326	180900	33205953	1945	1945	1945	1945	0
114	20250326	180800	33205953	1945	1945	1945	1945	0
115	20250326	180700	33205953	1945	1945	1945	1945	0
116	20250326	180600	33205953	1945	1945	1945	1945	0
117	20250326	180500	33205953	1945	1945	1945	1945	0
118	20250326	180400	33205953	1945	1945	1945	1945	0
119	20250326	180300	33205953	1945	1945	1945	1945	0
120	20250326	180200	33205953	1945	1945	1945	1945	0
121	20250326	180100	33205953	1945	1945	1945	1945	0
122	20250326	180000	33205953	1945	1945	1945	1945	662
123	20250326	175900	33205953	1945	1945	1945	1945	0
124	20250326	175800	33205953	1945	1945	1945	1945	0
125	20250326	175700	33205953	1945	1945	1945	1945	0
126	20250326	175600	33205953	1945	1945	1945	1945	0
127	20250326	175500	33205953	1945	1945	1945	1945	0
128	20250326	175400	33205953	1945	1945	1945	1945	0
129	20250326	175300	33205953	1945	1945	1945	1945	0
130	20250326	175200	33205953	1945	1945	1945	1945	0
131	20250326	175100	33205953	1945	1945	1945	1945	0
132	20250326	175000	33205953	1945	1945	1945	1945	0
133	20250326	174900	33205953	1945	1945	1945	1945	0
134	20250326	174800	33205953	1945	1945	1945	1945	0
135	20250326	174700	33205953	1945	1945	1945	1945	0
136	20250326	174600	33205953	1945	1945	1945	1945	0
137	20250326	174500	33205953	1945	1945	1945	1945	0
138	20250326	174400	33205953	1945	1945	1945	1945	0
139	20250326	174300	33205953	1945	1945	1945	1945	0
140	20250326	174200	33205953	1945	1945	1945	1945	0
141	20250326	174100	33205953	1945	1945	1945	1945	0
142	20250326	174000	33205953	1945	1945	1945	1945	0
143	20250326	173900	33205953	1945	1945	1945	1945	0
144	20250326	173800	33205953	1945	1945	1945	1945	0
145	20250326	173700	33205953	1945	1945	1945	1945	0
146	20250326	173600	33205953	1945	1945	1945	1945	0
147	20250326	173500	33205953	1945	1945	1945	1945	0
148	20250326	173400	33205953	1945	1945	1945	1945	0
149	20250326	173300	33205953	1945	1945	1945	1945	0
150	20250326	173200	33205953	1945	1945	1945	1945	0
151	20250326	173100	33205953	1945	1945	1945	1945	0
152	20250326	173000	33205953	1945	1945	1945	1945	662
153	20250326	172900	33205953	1945	1945	1945	1945	0
154	20250326	172800	33205953	1945	1945	1945	1945	0
155	20250326	172700	33205953	1945	1945	1945	1945	0
156	20250326	172600	33205953	1945	1945	1945	1945	0
157	20250326	172500	33205953	1945	1945	1945	1945	0
158	20250326	172400	33205953	1945	1945	1945	1945	0
159	20250326	172300	33205953	1945	1945	1945	1945	0
160	20250326	172200	33205953	1945	1945	1945	1945	0
161	20250326	172100	33205953	1945	1945	1945	1945	0
162	20250326	172000	33205953	1945	1945	1945	1945	0
163	20250326	171900	33205953	1945	1945	1945	1945	0
164	20250326	171800	33205953	1945	1945	1945	1945	0
165	20250326	171700	33205953	1945	1945	1945	1945	0
166	20250326	171600	33205953	1945	1945	1945	1945	0
167	20250326	171500	33205953	1945	1945	1945	1945	0
168	20250326	171400	33205953	1945	1945	1945	1945	0
169	20250326	171300	33205953	1945	1945	1945	1945	0
170	20250326	171200	33205953	1945	1945	1945	1945	0
171	20250326	171100	33205953	1945	1945	1945	1945	0
172	20250326	171000	33205953	1945	1945	1945	1945	0
173	20250326	170900	33205953	1945	1945	1945	1945	0
174	20250326	170800	33205953	1945	1945	1945	1945	0
175	20250326	170700	33205953	1945	1945	1945	1945	0
176	20250326	170600	33205953	1945	1945	1945	1945	0
177	20250326	170500	33205953	1945	1945	1945	1945	0
178	20250326	170400	33205953	1945	1945	1945	1945	0
179	20250326	170300	33205953	1945	1945	1945	1945	0
180	20250326	170200	33205953	1945	1945	1945	1945	0
181	20250326	170100	33205953	1945	1945	1945	1945	0
182	20250326	170000	33205953	1945	1945	1945	1945	662
183	20250326	165900	33205953	1945	1945	1945	1945	0
184	20250326	165800	33205953	1945	1945	1945	1945	0
185	20250326	165700	33205953	1945	1945	1945	1945	0
186	20250326	165600	33205953	1945	1945	1945	1945	0
187	20250326	165500	33205953	1945	1945	1945	1945	0
188	20250326	165400	33205953	1945	1945	1945	1945	0
189	20250326	165300	33205953	1945	1945	1945	1945	0
190	20250326	165200	33205953	1945	1945	1945	1945	0
191	20250326	165100	33205953	1945	1945	1945	1945	0
192	20250326	165000	33205953	1945	1945	1945	1945	0
193	20250326	164900	33205953	1945	1945	1945	1945	0
194	20250326	164800	33205953	1945	1945	1945	1945	0
195	20250326	164700	33205953	1945	1945	1945	1945	0
196	20250326	164600	33205953	1945	1945	1945	1945	0
197	20250326	164500	33205953	1945	1945	1945	1945	0
198	20250326	164400	33205953	1945	1945	1945	1945	0
199	20250326	164300	33205953	1945	1945	1945	1945	0
200	20250326	164200	33205953	1945	1945	1945	1945	0
201	20250326	164100	33205953	1945	1945	1945	1945	0
202	20250326	164000	33205953	1945	1945	1945	1945	0
203	20250326	163900	33205953	1945	1945	1945	1945	0
204	20250326	163800	33205953	1945	1945	1945	1945	0
205	20250326	163700	33205953	1945	1945	1945	1945	0
206	20250326	163600	33205953	1945	1945	1945	1945	0
207	20250326	163500	33205953	1945	1945	1945	1945	0
208	20250326	163400	33205953	1945	1945	1945	1945	0
209	20250326	163300	33205953	1945	1945	1945	1945	0
210	20250326	163200	33205953	1945	1945	1945	1945	0
211	20250326	163100	33205953	1945	1945	1945	1945	0
212	20250326	163000	33205953	1945	1945	1945	1945	662
213	20250326	162900	33205953	1945	1945	1945	1945	0
214	20250326	162800	33205953	1945	1945	1945	1945	0
215	20250326	162700	33205953	1945	1945	1945	1945	0
216	20250326	162600	33205953	1945	1945	1945	1945	0
217	20250326	162500	33205953	1945	1945	1945	1945	0
218	20250326	162400	33205953	1945	1945	1945	1945	0
219	20250326	162300	33205953	1945	1945	1945	1945	0
220	20250326	162200	33205953	1945	1945	1945	1945	0
221	20250326	162100	33205953	1945	1945	1945	1945	0
222	20250326	162000	33205953	1945	1945	1945	1945	0
223	20250326	161900	33205953	1945	1945	1945	1945	0
224	20250326	161800	33205953	1945	1945	1945	1945	0
225	20250326	161700	33205953	1945	1945	1945	1945	0
226	20250326	161600	33205953	1945	1945	1945	1945	0
227	20250326	161500	33205953	1945	1945	1945	1945	0
228	20250326	161400	33205953	1945	1945	1945	1945	0
229	20250326	161300	33205953	1945	1945	1945	1945	0
230	20250326	161200	33205953	1945	1945	1945	1945	0
231	20250326	161100	33205953	1945	1945	1945	1945	0
232	20250326	161000	33205953	1945	1945	1945	1945	0
233	20250326	160900	33205953	1945	1945	1945	1945	0
234	20250326	160800	33205953	1945	1945	1945	1945	0
235	20250326	160700	33205953	1945	1945	1945	1945	0
236	20250326	160600	33205953	1945	1945	1945	1945	0
237	20250326	160500	33205953	1945	1945	1945	1945	0
238	20250326	160400	33205953	1945	1945	1945	1945	0
239	20250326	160300	33205953	1945	1945	1945	1945	0
240	20250326	160200	33205953	1945	1945	1945	1945	0
241	20250326	160100	33205953	1945	1945	1945	1945	0
242	20250326	160000	33205953	1945	1945	1945	1945	662
243	20250326	155900	33205953	1945	1945	1945	1945	0
244	20250326	155800	33205953	1945	1945	1945	1945	0
245	20250326	155700	33205953	1945	1945	1945	1945	0
246	20250326	155600	33205953	1945	1945	1945	1945	0
247	20250326	155500	33205953	1945	1945	1945	1945	0
248	20250326	155400	33205953	1945	1945	1945	1945	0
249	20250326	155300	33205953	1945	1945	1945	1945	0
250	20250326	155200	33205953	1945	1945	1945	1945	0
251	20250326	155100	33205953	1945	1945	1945	1945	0
252	20250326	155000	33205953	1945	1945	1945	1945	0
253	20250326	154900	33205953	1945	1945	1945	1945	0
254	20250326	154800	33205953	1945	1945	1945	1945	0
255	20250326	154700	33205953	1945	1945	1945	1945	0
256	20250326	154600	33205953	1945	1945	1945	1945	0
257	20250326	154500	33205953	1945	1945	1945	1945	0
258	20250326	154400	33205953	1945	1945	1945	1945	0
259	20250326	154300	33205953	1945	1945	1945	1945	0
260	20250326	154200	33205953	1945	1945	1945	1945	0
261	20250326	154100	33205953	1945	1945	1945	1945	0
262	20250326	154000	33205953	1945	1945	1945	1945	0
263	20250326	153900	33205953	1945	1945	1945	1945	0
264	20250326	153800	33205953	1945	1945	1945	1945	0
265	20250326	153700	33205953	1945	1945	1945	1945	0
266	20250326	153600	33205953	1945	1945	1945	1945	0
267	20250326	153500	33205953	1945	1945	1945	1945	0
268	20250326	153400	33205953	1945	1945	1945	1945	0
269	20250326	153300	33205953	1945	1945	1945	1945	0
270	20250326	153200	33205953	1945	1945	1945	1945	0
271	20250326	153100	33205953	1945	1945	1945	1945	0
272	20250326	153000	33205953	1945	1945	1945	1945	1324
273	20250326	152900	31918363	1945	1945	1945	1945	0
274	20250326	152800	31918363	1945	1945	1945	1945	0
275	20250326	152700	31918363	1945	1945	1945	1945	0
276	20250326	152600	31918363	1945	1945	1945	1945	0
277	20250326	152500	31918363	1945	1945	1945	1945	0
278	20250326	152400	31918363	1945	1945	1945	1945	0
279	20250326	152300	31918363	1945	1945	1945	1945	0
280	20250326	152200	31918363	1945	1945	1945	1945	0
281	20250326	152100	31918363	1945	1945	1945	1945	0
282	20250326	152000	31918363	1945	1945	1945	1945	0
283	20250326	151900	31918363	1945	1945	1945	1945	0
284	20250326	151800	31918363	1945	1946	1946	1945	500
285	20250326	151700	30945812	1949	1949	1949	1949	0
286	20250326	151600	30945812	1949	1949	1949	1949	0
287	20250326	151500	30945812	1949	1949	1949	1949	0
288	20250326	151400	30945812	1949	1949	1949	1949	0
289	20250326	151300	30945812	1949	1949	1949	1949	0
290	20250326	151200	30945812	1949	1949	1949	1949	0
291	20250326	151100	30945812	1949	1949	1949	1949	0
292	20250326	151000	30945812	1949	1949	1949	1949	0
293	20250326	150900	30945812	1949	1949	1949	1949	0
294	20250326	150800	30945812	1949	1949	1949	1949	0
295	20250326	150700	30945812	1949	1949	1949	1949	0
296	20250326	150600	30945812	1949	1949	1949	1949	0
297	20250326	150500	30945812	1949	1949	1949	1949	0
298	20250326	150400	30945812	1949	1949	1949	1949	360
299	20250326	150300	30244172	1950	1950	1950	1950	0
300	20250326	150200	30244172	1950	1950	1950	1950	0
301	20250326	150100	30244172	1950	1950	1950	1950	2
302	20250326	150000	30240272	1950	1950	1950	1950	0
303	20250326	145900	30240272	1950	1950	1950	1950	0
304	20250326	145800	30240272	1950	1950	1950	1950	0
305	20250326	145700	30240272	1950	1950	1950	1950	240
306	20250326	145600	29772272	1950	1950	1950	1950	0
307	20250326	145500	29772272	1950	1950	1950	1950	0
308	20250326	145400	29772272	1950	1950	1950	1950	0
309	20250326	145300	29772272	1950	1950	1950	1950	0
310	20250326	145200	29772272	1950	1950	1950	1950	0
311	20250326	145100	29772272	1950	1950	1950	1950	0
312	20250326	145000	29772272	1950	1950	1950	1950	0
313	20250326	144900	29772272	1950	1950	1950	1950	0
314	20250326	144800	29772272	1950	1950	1950	1950	0
315	20250326	144700	29772272	1950	1950	1950	1950	0
316	20250326	144600	29772272	1950	1950	1950	1950	0
317	20250326	144500	29772272	1950	1950	1950	1950	0
318	20250326	144400	29772272	1950	1950	1950	1950	0
319	20250326	144300	29772272	1950	1950	1950	1950	0
320	20250326	144200	29772272	1950	1950	1950	1950	0
321	20250326	144100	29772272	1950	1948	1950	1948	1000
322	20250326	144000	27823511	1948	1948	1948	1948	100
323	20250326	143900	27628711	1948	1948	1948	1948	0
324	20250326	143800	27628711	1948	1948	1948	1948	0
325	20250326	143700	27628711	1948	1948	1948	1948	0
326	20250326	143600	27628711	1948	1948	1948	1948	0
327	20250326	143500	27628711	1948	1948	1948	1948	0
328	20250326	143400	27628711	1948	1948	1948	1948	23
329	20250326	143300	27583907	1948	1948	1948	1948	0
330	20250326	143200	27583907	1948	1948	1948	1948	0
331	20250326	143100	27583907	1948	1948	1948	1948	0
332	20250326	143000	27583907	1948	1948	1948	1948	0
333	20250326	142900	27583907	1948	1948	1948	1948	0
334	20250326	142800	27583907	1948	1948	1948	1948	0
335	20250326	142700	27583907	1948	1948	1948	1948	0
336	20250326	142600	27583907	1948	1948	1948	1948	1
337	20250326	142500	27581959	1945	1945	1945	1945	0
338	20250326	142400	27581959	1945	1945	1945	1945	0
339	20250326	142300	27581959	1945	1945	1945	1945	0
340	20250326	142200	27581959	1945	1945	1945	1945	10
341	20250326	142100	27562509	1946	1946	1946	1946	0
342	20250326	142000	27562509	1946	1946	1946	1946	28
343	20250326	141900	27508021	1945	1945	1945	1945	0
344	20250326	141800	27508021	1945	1945	1945	1945	3
345	20250326	141700	27502186	1945	1945	1945	1945	0
346	20250326	141600	27502186	1945	1945	1945	1945	0
347	20250326	141500	27502186	1945	1945	1945	1945	0
348	20250326	141400	27502186	1945	1945	1945	1945	0
349	20250326	141300	27502186	1945	1945	1945	1945	0
350	20250326	141200	27502186	1945	1945	1945	1945	0
351	20250326	141100	27502186	1945	1945	1945	1945	0
352	20250326	141000	27502186	1945	1945	1945	1945	0
353	20250326	140900	27502186	1945	1945	1945	1945	0
354	20250326	140800	27502186	1945	1945	1945	1945	0
355	20250326	140700	27502186	1945	1945	1945	1945	0
356	20250326	140600	27502186	1945	1945	1945	1945	0
357	20250326	140500	27502186	1945	1945	1945	1945	286
358	20250326	140400	26945916	1945	1945	1945	1945	80
359	20250326	140300	26790316	1945	1948	1948	1945	6
360	20250326	140200	26778634	1945	1945	1945	1945	0
361	20250326	140100	26778634	1945	1945	1945	1945	340
362	20250326	140000	26117334	1949	1949	1949	1949	0
363	20250326	135900	26117334	1949	1949	1949	1949	0
364	20250326	135800	26117334	1949	1949	1949	1949	3
365	20250326	135700	26111487	1950	1950	1950	1950	0
366	20250326	135600	26111487	1950	1950	1950	1950	0
367	20250326	135500	26111487	1950	1950	1950	1950	0
368	20250326	135400	26111487	1950	1950	1950	1950	2
369	20250326	135300	26107587	1950	1950	1950	1945	214
370	20250326	135200	25691052	1945	1945	1945	1945	0
371	20250326	135100	25691052	1945	1945	1945	1945	0
372	20250326	135000	25691052	1945	1945	1945	1945	0
373	20250326	134900	25691052	1945	1945	1945	1945	0
374	20250326	134800	25691052	1945	1945	1945	1945	0
375	20250326	134700	25691052	1945	1945	1945	1945	0
376	20250326	134600	25691052	1945	1945	1945	1945	0
377	20250326	134500	25691052	1945	1945	1945	1945	0
378	20250326	134400	25691052	1945	1945	1945	1945	0
379	20250326	134300	25691052	1945	1945	1945	1945	0
380	20250326	134200	25691052	1945	1945	1945	1945	0
381	20250326	134100	25691052	1945	1945	1945	1945	276
382	20250326	134000	25154232	1945	1945	1945	1945	5
383	20250326	133900	25144507	1945	1945	1945	1945	182
384	20250326	133800	24790517	1945	1945	1945	1945	0
385	20250326	133700	24790517	1945	1945	1945	1945	0
386	20250326	133600	24790517	1945	1945	1945	1945	0
387	20250326	133500	24790517	1945	1945	1945	1945	0
388	20250326	133400	24790517	1945	1945	1945	1945	0
389	20250326	133300	24790517	1945	1945	1945	1945	9
390	20250326	133200	24773012	1944	1944	1944	1944	0
391	20250326	133100	24773012	1944	1944	1944	1944	0
392	20250326	133000	24773012	1944	1944	1944	1944	0
393	20250326	132900	24773012	1944	1944	1944	1944	0
394	20250326	132800	24773012	1944	1944	1944	1944	0
395	20250326	132700	24773012	1944	1945	1945	1944	29
396	20250326	132600	24716634	1950	1950	1950	1950	0
397	20250326	132500	24716634	1950	1950	1950	1950	0
398	20250326	132400	24716634	1950	1950	1950	1950	0
399	20250326	132300	24716634	1950	1950	1950	1950	0
400	20250326	132200	24716634	1950	1950	1950	1950	0
401	20250326	132100	24716634	1950	1950	1950	1950	0
402	20250326	132000	24716634	1950	1950	1950	1950	0
403	20250326	131900	24716634	1950	1950	1950	1950	0
404	20250326	131800	24716634	1950	1950	1950	1950	0
405	20250326	131700	24716634	1950	1950	1950	1950	0
406	20250326	131600	24716634	1950	1950	1950	1950	0
407	20250326	131500	24716634	1950	1950	1950	1950	0
408	20250326	131400	24716634	1950	1950	1950	1950	0
409	20250326	131300	24716634	1950	1950	1950	1950	0
410	20250326	131200	24716634	1950	1950	1950	1950	0
411	20250326	131100	24716634	1950	1950	1950	1950	4
412	20250326	131000	24708834	1950	1950	1950	1950	0
413	20250326	130900	24708834	1950	1950	1950	1950	0
414	20250326	130800	24708834	1950	1950	1950	1950	0
415	20250326	130700	24708834	1950	1950	1950	1950	0
416	20250326	130600	24708834	1950	1950	1950	1950	0
417	20250326	130500	24708834	1950	1950	1950	1950	0
418	20250326	130400	24708834	1950	1950	1950	1950	40
419	20250326	130300	24630834	1950	1950	1950	1950	0
420	20250326	130200	24630834	1950	1950	1950	1950	0
421	20250326	130100	24630834	1950	1950	1950	1950	500
422	20250326	130000	23655834	1945	1945	1945	1945	0
423	20250326	125900	23655834	1945	1945	1945	1945	0
424	20250326	125800	23655834	1945	1945	1945	1945	74
425	20250326	125700	23511904	1945	1945	1945	1945	0
426	20250326	125600	23511904	1945	1945	1945	1945	1
427	20250326	125500	23509959	1945	1945	1945	1945	3
428	20250326	125400	23504124	1945	1945	1945	1945	200
429	20250326	125300	23115124	1945	1945	1945	1945	0
430	20250326	125200	23115124	1945	1945	1945	1945	0
431	20250326	125100	23115124	1945	1945	1945	1945	0
432	20250326	125000	23115124	1945	1945	1945	1945	0
433	20250326	124900	23115124	1945	1945	1945	1945	0
434	20250326	124800	23115124	1945	1945	1945	1945	0
435	20250326	124700	23115124	1945	1945	1945	1945	0
436	20250326	124600	23115124	1945	1945	1945	1945	0
437	20250326	124500	23115124	1945	1945	1945	1945	0
438	20250326	124400	23115124	1945	1945	1945	1945	0
439	20250326	124300	23115124	1945	1945	1945	1945	0
440	20250326	124200	23115124	1945	1945	1945	1945	0
441	20250326	124100	23115124	1945	1945	1945	1945	1
442	20250326	124000	23113179	1949	1949	1949	1949	0
443	20250326	123900	23113179	1949	1949	1949	1949	0
444	20250326	123800	23113179	1949	1949	1949	1949	0
445	20250326	123700	23113179	1949	1949	1949	1949	0
446	20250326	123600	23113179	1949	1949	1949	1949	0
447	20250326	123500	23113179	1949	1944	1949	1943	128
448	20250326	123400	22864352	1941	1941	1941	1941	0
449	20250326	123300	22864352	1941	1941	1941	1941	0
450	20250326	123200	22864352	1941	1941	1941	1941	0
451	20250326	123100	22864352	1941	1941	1941	1941	0
452	20250326	123000	22864352	1941	1941	1941	1941	0
453	20250326	122900	22864352	1941	1941	1941	1941	0
454	20250326	122800	22864352	1941	1941	1941	1941	0
455	20250326	122700	22864352	1941	1943	1943	1941	2372
456	20250326	122600	18257680	1944	1944	1944	1944	0
457	20250326	122500	18257680	1944	1944	1944	1944	0
458	20250326	122400	18257680	1944	1944	1944	1944	150
459	20250326	122300	17966080	1944	1944	1944	1944	0
460	20250326	122200	17966080	1944	1945	1945	1944	249
461	20250326	122100	17482008	1946	1947	1950	1946	39
462	20250326	122000	17406082	1947	1947	1947	1947	0
463	20250326	121900	17406082	1947	1947	1947	1947	0
464	20250326	121800	17406082	1947	1947	1947	1947	0
465	20250326	121700	17406082	1947	1947	1947	1947	0
466	20250326	121600	17406082	1947	1947	1947	1947	0
467	20250326	121500	17406082	1947	1947	1947	1947	0
468	20250326	121400	17406082	1947	1947	1947	1947	0
469	20250326	121300	17406082	1947	1947	1947	1947	0
470	20250326	121200	17406082	1947	1947	1947	1947	0
471	20250326	121100	17406082	1947	1947	1947	1947	0
472	20250326	121000	17406082	1947	1947	1947	1947	0
473	20250326	120900	17406082	1947	1947	1947	1947	0
474	20250326	120800	17406082	1947	1947	1947	1947	0
475	20250326	120700	17406082	1947	1947	1947	1947	16
476	20250326	120600	17374930	1948	1948	1948	1948	0
477	20250326	120500	17374930	1948	1948	1948	1948	0
478	20250326	120400	17374930	1948	1948	1948	1948	0
479	20250326	120300	17374930	1948	1948	1948	1948	16
480	20250326	120200	17343762	1943	1943	1943	1943	0
481	20250326	120100	17343762	1943	1943	1943	1943	0
482	20250326	120000	17343762	1943	1943	1943	1943	0
483	20250326	115900	17343762	1943	1943	1943	1943	0
484	20250326	115800	17343762	1943	1943	1943	1943	0
485	20250326	115700	17343762	1943	1943	1943	1943	0
486	20250326	115600	17343762	1943	1943	1943	1943	0
487	20250326	115500	17343762	1943	1943	1943	1943	0
488	20250326	115400	17343762	1943	1943	1943	1943	0
489	20250326	115300	17343762	1943	1943	1943	1943	0
490	20250326	115200	17343762	1943	1943	1943	1943	43
491	20250326	115100	17260213	1943	1943	1943	1943	0
492	20250326	115000	17260213	1943	1943	1943	1943	0
493	20250326	114900	17260213	1943	1944	1944	1943	5
494	20250326	114800	17250495	1945	1945	1945	1945	0
495	20250326	114700	17250495	1945	1945	1945	1945	0
496	20250326	114600	17250495	1945	1945	1945	1945	0
497	20250326	114500	17250495	1945	1945	1945	1945	0
498	20250326	114400	17250495	1945	1945	1945	1945	0
499	20250326	114300	17250495	1945	1952	1952	1945	4446
500	20250326	114200	8589509	1951	1951	1951	1951	0
501	20250326	114100	8589509	1951	1951	1951	1951	0
502	20250326	114000	8589509	1951	1951	1951	1951	0
503	20250326	113900	8589509	1951	1951	1951	1951	0
504	20250326	113800	8589509	1951	1951	1951	1951	0
505	20250326	113700	8589509	1951	1951	1951	1951	0
506	20250326	113600	8589509	1951	1951	1951	1951	0
507	20250326	113500	8589509	1951	1951	1951	1951	0
508	20250326	113400	8589509	1951	1951	1951	1951	0
509	20250326	113300	8589509	1951	1951	1951	1951	0
510	20250326	113200	8589509	1951	1951	1951	1951	0
511	20250326	113100	8589509	1951	1951	1951	1951	0
512	20250326	113000	8589509	1951	1951	1951	1951	0
513	20250326	112900	8589509	1951	1951	1951	1951	0
514	20250326	112800	8589509	1951	1951	1951	1951	0
515	20250326	112700	8589509	1951	1951	1951	1951	0
516	20250326	112600	8589509	1951	1951	1951	1951	0
517	20250326	112500	8589509	1951	1951	1951	1951	0
518	20250326	112400	8589509	1951	1951	1951	1951	0
519	20250326	112300	8589509	1951	1951	1951	1951	5
520	20250326	112200	8579754	1951	1951	1951	1951	300
521	20250326	112100	7994454	1951	1951	1951	1951	0
522	20250326	112000	7994454	1951	1951	1951	1951	0
523	20250326	111900	7994454	1951	1951	1951	1951	0
524	20250326	111800	7994454	1951	1951	1951	1951	0
525	20250326	111700	7994454	1951	1951	1951	1951	0
526	20250326	111600	7994454	1951	1951	1951	1951	10
527	20250326	111500	7974944	1951	1951	1951	1951	0
528	20250326	111400	7974944	1951	1951	1951	1951	0
529	20250326	111300	7974944	1951	1951	1951	1951	102
530	20250326	111200	7775942	1949	1949	1949	1949	0
531	20250326	111100	7775942	1949	1950	1950	1949	264
532	20250326	111000	7261269	1949	1949	1949	1949	0
533	20250326	110900	7261269	1949	1949	1949	1949	0
534	20250326	110800	7261269	1949	1955	1955	1949	210
535	20250326	110700	6851154	1969	1969	1969	1969	0
536	20250326	110600	6851154	1969	1969	1969	1969	0
537	20250326	110500	6851154	1969	1969	1969	1969	0
538	20250326	110400	6851154	1969	1969	1969	1969	0
539	20250326	110300	6851154	1969	1969	1969	1969	0
540	20250326	110200	6851154	1969	1969	1969	1969	0
541	20250326	110100	6851154	1969	1969	1969	1969	0
542	20250326	110000	6851154	1969	1969	1969	1969	0
543	20250326	105900	6851154	1969	1969	1969	1969	0
544	20250326	105800	6851154	1969	1969	1969	1969	2
545	20250326	105700	6847216	1969	1969	1969	1969	369
546	20250326	105600	6120655	1969	1969	1969	1969	1
547	20250326	105500	6118686	1954	1954	1954	1954	0
548	20250326	105400	6118686	1954	1954	1954	1954	0
549	20250326	105300	6118686	1954	1957	1957	1954	200
550	20250326	105200	5727858	1970	1970	1970	1970	0
551	20250326	105100	5727858	1970	1970	1970	1970	0
552	20250326	105000	5727858	1970	1970	1970	1970	50
553	20250326	104900	5629358	1970	1970	1970	1970	0
554	20250326	104800	5629358	1970	1970	1970	1970	0
555	20250326	104700	5629358	1970	1970	1970	1970	0
556	20250326	104600	5629358	1970	1970	1970	1970	0
557	20250326	104500	5629358	1970	1970	1970	1970	0
558	20250326	104400	5629358	1970	1970	1970	1970	1
559	20250326	104300	5627388	1970	1970	1970	1970	0
560	20250326	104200	5627388	1970	1970	1970	1970	0
561	20250326	104100	5627388	1970	1970	1970	1970	0
562	20250326	104000	5627388	1970	1970	1970	1970	10
563	20250326	103900	5607688	1970	1970	1970	1970	0
564	20250326	103800	5607688	1970	1970	1970	1970	0
565	20250326	103700	5607688	1970	1970	1970	1970	0
566	20250326	103600	5607688	1970	1970	1970	1970	0
567	20250326	103500	5607688	1970	1970	1970	1970	0
568	20250326	103400	5607688	1970	1970	1970	1970	1
569	20250326	103300	5605718	1970	1970	1970	1970	0
570	20250326	103200	5605718	1970	1970	1970	1970	0
571	20250326	103100	5605718	1970	1970	1970	1970	0
572	20250326	103000	5605718	1970	1970	1970	1970	0
573	20250326	102900	5605718	1970	1970	1970	1970	0
574	20250326	102800	5605718	1970	1970	1970	1970	0
575	20250326	102700	5605718	1970	1970	1970	1970	0
576	20250326	102600	5605718	1970	1970	1970	1970	0
577	20250326	102500	5605718	1970	1970	1970	1970	0
578	20250326	102400	5605718	1970	1970	1970	1970	0
579	20250326	102300	5605718	1970	1970	1970	1970	0
580	20250326	102200	5605718	1970	1970	1970	1970	0
581	20250326	102100	5605718	1970	1970	1970	1970	0
582	20250326	102000	5605718	1970	1970	1970	1970	0
583	20250326	101900	5605718	1970	1970	1970	1970	0
584	20250326	101800	5605718	1970	1970	1971	1970	960
585	20250326	101700	3714517	1971	1971	1971	1971	0
586	20250326	101600	3714517	1971	1971	1971	1971	0
587	20250326	101500	3714517	1971	1971	1971	1971	0
588	20250326	101400	3714517	1971	1971	1971	1971	0
589	20250326	101300	3714517	1971	1971	1971	1971	0
590	20250326	101200	3714517	1971	1971	1971	1971	0
591	20250326	101100	3714517	1971	1971	1971	1971	0
592	20250326	101000	3714517	1971	1971	1971	1971	0
593	20250326	100900	3714517	1971	1971	1971	1971	0
594	20250326	100800	3714517	1971	1971	1971	1971	0
595	20250326	100700	3714517	1971	1971	1971	1971	0
596	20250326	100600	3714517	1971	1971	1971	1971	0
597	20250326	100500	3714517	1971	1971	1971	1971	0
598	20250326	100400	3714517	1971	1971	1971	1971	0
599	20250326	100300	3714517	1971	1971	1971	1971	0
600	20250326	100200	3714517	1971	1970	1971	1970	200
601	20250326	100100	3320325	1973	1973	1973	1973	0
602	20250326	100000	3320325	1973	1973	1973	1973	0
603	20250326	095900	3320325	1973	1973	1973	1973	0
604	20250326	095800	3320325	1973	1973	1973	1973	13
605	20250326	095700	3294676	1974	1974	1974	1974	0
606	20250326	095600	3294676	1974	1974	1974	1974	0
607	20250326	095500	3294676	1974	1974	1974	1974	10
608	20250326	095400	3274936	1974	1974	1974	1974	0
609	20250326	095300	3274936	1974	1974	1974	1974	0
610	20250326	095200	3274936	1974	1974	1974	1974	0
611	20250326	095100	3274936	1974	1974	1974	1974	0
612	20250326	095000	3274936	1974	1974	1974	1974	0
613	20250326	094900	3274936	1974	1974	1974	1974	0
614	20250326	094800	3274936	1974	1974	1974	1974	0
615	20250326	094700	3274936	1974	1974	1974	1974	0
616	20250326	094600	3274936	1974	1974	1974	1974	5
617	20250326	094500	3265066	1974	1974	1974	1974	0
618	20250326	094400	3265066	1974	1974	1974	1974	1
619	20250326	094300	3263092	1976	1976	1976	1976	0
620	20250326	094200	3263092	1976	1976	1976	1976	0
621	20250326	094100	3263092	1976	1976	1976	1976	0
622	20250326	094000	3263092	1976	1976	1976	1976	0
623	20250326	093900	3263092	1976	1976	1976	1976	0
624	20250326	093800	3263092	1976	1976	1976	1976	0
625	20250326	093700	3263092	1976	1976	1976	1976	0
626	20250326	093600	3263092	1976	1976	1976	1976	0
627	20250326	093500	3263092	1976	1976	1976	1976	0
628	20250326	093400	3263092	1976	1976	1976	1976	0
629	20250326	093300	3263092	1976	1976	1976	1976	0
630	20250326	093200	3263092	1976	1976	1976	1976	0
631	20250326	093100	3263092	1976	1976	1976	1976	1
632	20250326	093000	3261116	1955	1955	1955	1955	0
633	20250326	092900	3261116	1955	1955	1955	1955	0
634	20250326	092800	3261116	1955	1955	1955	1955	0
635	20250326	092700	3261116	1955	1955	1955	1955	0
636	20250326	092600	3261116	1955	1955	1955	1955	10
637	20250326	092500	3241566	1977	1977	1977	1977	0
638	20250326	092400	3241566	1977	1977	1977	1977	0
639	20250326	092300	3241566	1977	1977	1977	1977	0
640	20250326	092200	3241566	1977	1977	1977	1977	0
641	20250326	092100	3241566	1977	1977	1977	1977	2
642	20250326	092000	3237612	1986	1986	1986	1986	0
643	20250326	091900	3237612	1986	1986	1986	1986	0
644	20250326	091800	3237612	1986	1986	1986	1986	0
645	20250326	091700	3237612	1986	1986	1986	1986	0
646	20250326	091600	3237612	1986	1986	1986	1986	0
647	20250326	091500	3237612	1986	1986	1986	1986	0
648	20250326	091400	3237612	1986	1986	1986	1986	0
649	20250326	091300	3237612	1986	1986	1986	1986	26
650	20250326	091200	3185976	1954	1954	1954	1954	0
651	20250326	091100	3185976	1954	1954	1954	1954	0
652	20250326	091000	3185976	1954	1954	1954	1954	0
653	20250326	090900	3185976	1954	1954	1954	1954	0
654	20250326	090800	3185976	1954	1954	1954	1954	0
655	20250326	090700	3185976	1954	1954	1954	1954	0
656	20250326	090600	3185976	1954	1955	1955	1954	108
657	20250326	090500	2974887	1954	1954	1954	1954	0
658	20250326	090400	2974887	1954	1954	1954	1954	0
659	20250326	090300	2974887	1954	1957	1957	1954	500
660	20250326	090200	1996956	1956	1956	1956	1956	0
661	20250326	090100	1996956	1956	1956	1956	1956	0
662	20250326	090000	1996956	1956	1995	1995	1956	1001