KissMeData/032280/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191400	123668403	1902	1902	1902	1902	6120
3	20250326	191300	123668403	1902	1902	1902	1902	0
4	20250326	191200	123668403	1902	1902	1902	1902	0
5	20250326	191100	123668403	1902	1902	1902	1902	0
6	20250326	191000	123668403	1902	1902	1902	1902	0
7	20250326	190900	123668403	1902	1902	1902	1902	0
8	20250326	190800	123668403	1902	1902	1902	1902	0
9	20250326	190700	123668403	1902	1902	1902	1902	0
10	20250326	190600	123668403	1902	1902	1902	1902	0
11	20250326	190500	123668403	1902	1902	1902	1902	0
12	20250326	190400	123668403	1902	1902	1902	1902	0
13	20250326	190300	123668403	1902	1902	1902	1902	0
14	20250326	190200	123668403	1902	1902	1902	1902	0
15	20250326	190100	123668403	1902	1902	1902	1902	0
16	20250326	190000	123668403	1902	1902	1902	1902	0
17	20250326	185900	123668403	1902	1902	1902	1902	0
18	20250326	185800	123668403	1902	1902	1902	1902	0
19	20250326	185700	123668403	1902	1902	1902	1902	0
20	20250326	185600	123668403	1902	1902	1902	1902	0
21	20250326	185500	123668403	1902	1902	1902	1902	0
22	20250326	185400	123668403	1902	1902	1902	1902	0
23	20250326	185300	123668403	1902	1902	1902	1902	0
24	20250326	185200	123668403	1902	1902	1902	1902	0
25	20250326	185100	123668403	1902	1902	1902	1902	0
26	20250326	185000	123668403	1902	1902	1902	1902	0
27	20250326	184900	123668403	1902	1902	1902	1902	0
28	20250326	184800	123668403	1902	1902	1902	1902	0
29	20250326	184700	123668403	1902	1902	1902	1902	0
30	20250326	184600	123668403	1902	1902	1902	1902	0
31	20250326	184500	123668403	1902	1902	1902	1902	0
32	20250326	184400	123668403	1902	1902	1902	1902	6120
33	20250326	184300	123668403	1902	1902	1902	1902	0
34	20250326	184200	123668403	1902	1902	1902	1902	0
35	20250326	184100	123668403	1902	1902	1902	1902	0
36	20250326	184000	123668403	1902	1902	1902	1902	0
37	20250326	183900	123668403	1902	1902	1902	1902	0
38	20250326	183800	123668403	1902	1902	1902	1902	0
39	20250326	183700	123668403	1902	1902	1902	1902	0
40	20250326	183600	123668403	1902	1902	1902	1902	0
41	20250326	183500	123668403	1902	1902	1902	1902	0
42	20250326	183400	123668403	1902	1902	1902	1902	0
43	20250326	183300	123668403	1902	1902	1902	1902	0
44	20250326	183200	123668403	1902	1902	1902	1902	0
45	20250326	183100	123668403	1902	1902	1902	1902	0
46	20250326	183000	123668403	1902	1902	1902	1902	0
47	20250326	182900	123668403	1902	1902	1902	1902	0
48	20250326	182800	123668403	1902	1902	1902	1902	0
49	20250326	182700	123668403	1902	1902	1902	1902	0
50	20250326	182600	123668403	1902	1902	1902	1902	0
51	20250326	182500	123668403	1902	1902	1902	1902	0
52	20250326	182400	123668403	1902	1902	1902	1902	0
53	20250326	182300	123668403	1902	1902	1902	1902	0
54	20250326	182200	123668403	1902	1902	1902	1902	0
55	20250326	182100	123668403	1902	1902	1902	1902	0
56	20250326	182000	123668403	1902	1902	1902	1902	0
57	20250326	181900	123668403	1902	1902	1902	1902	0
58	20250326	181800	123668403	1902	1902	1902	1902	0
59	20250326	181700	123668403	1902	1902	1902	1902	0
60	20250326	181600	123668403	1902	1902	1902	1902	0
61	20250326	181500	123668403	1902	1902	1902	1902	0
62	20250326	181400	123668403	1902	1902	1902	1902	6120
63	20250326	181300	123668403	1902	1902	1902	1902	0
64	20250326	181200	123668403	1902	1902	1902	1902	0
65	20250326	181100	123668403	1902	1902	1902	1902	0
66	20250326	181000	123668403	1902	1902	1902	1902	0
67	20250326	180900	123668403	1902	1902	1902	1902	0
68	20250326	180800	123668403	1902	1902	1902	1902	0
69	20250326	180700	123668403	1902	1902	1902	1902	0
70	20250326	180600	123668403	1902	1902	1902	1902	0
71	20250326	180500	123668403	1902	1902	1902	1902	0
72	20250326	180400	123668403	1902	1902	1902	1902	0
73	20250326	180300	123668403	1902	1902	1902	1902	0
74	20250326	180200	123668403	1902	1902	1902	1902	0
75	20250326	180100	123668403	1902	1902	1902	1902	0
76	20250326	180000	123668403	1902	1902	1902	1902	0
77	20250326	175900	123668403	1902	1902	1902	1902	0
78	20250326	175800	123668403	1902	1902	1902	1902	0
79	20250326	175700	123668403	1902	1902	1902	1902	0
80	20250326	175600	123668403	1902	1902	1902	1902	0
81	20250326	175500	123668403	1902	1902	1902	1902	0
82	20250326	175400	123668403	1902	1902	1902	1902	0
83	20250326	175300	123668403	1902	1902	1902	1902	0
84	20250326	175200	123668403	1902	1902	1902	1902	0
85	20250326	175100	123668403	1902	1902	1902	1902	0
86	20250326	175000	123668403	1902	1902	1902	1902	0
87	20250326	174900	123668403	1902	1902	1902	1902	0
88	20250326	174800	123668403	1902	1902	1902	1902	0
89	20250326	174700	123668403	1902	1902	1902	1902	0
90	20250326	174600	123668403	1902	1902	1902	1902	0
91	20250326	174500	123668403	1902	1902	1902	1902	0
92	20250326	174400	123668403	1902	1902	1902	1902	6120
93	20250326	174300	123668403	1902	1902	1902	1902	0
94	20250326	174200	123668403	1902	1902	1902	1902	0
95	20250326	174100	123668403	1902	1902	1902	1902	0
96	20250326	174000	123668403	1902	1902	1902	1902	0
97	20250326	173900	123668403	1902	1902	1902	1902	0
98	20250326	173800	123668403	1902	1902	1902	1902	0
99	20250326	173700	123668403	1902	1902	1902	1902	0
100	20250326	173600	123668403	1902	1902	1902	1902	0
101	20250326	173500	123668403	1902	1902	1902	1902	0
102	20250326	173400	123668403	1902	1902	1902	1902	0
103	20250326	173300	123668403	1902	1902	1902	1902	0
104	20250326	173200	123668403	1902	1902	1902	1902	0
105	20250326	173100	123668403	1902	1902	1902	1902	0
106	20250326	173000	123668403	1902	1902	1902	1902	0
107	20250326	172900	123668403	1902	1902	1902	1902	0
108	20250326	172800	123668403	1902	1902	1902	1902	0
109	20250326	172700	123668403	1902	1902	1902	1902	0
110	20250326	172600	123668403	1902	1902	1902	1902	0
111	20250326	172500	123668403	1902	1902	1902	1902	0
112	20250326	172400	123668403	1902	1902	1902	1902	0
113	20250326	172300	123668403	1902	1902	1902	1902	0
114	20250326	172200	123668403	1902	1902	1902	1902	0
115	20250326	172100	123668403	1902	1902	1902	1902	0
116	20250326	172000	123668403	1902	1902	1902	1902	0
117	20250326	171900	123668403	1902	1902	1902	1902	0
118	20250326	171800	123668403	1902	1902	1902	1902	0
119	20250326	171700	123668403	1902	1902	1902	1902	0
120	20250326	171600	123668403	1902	1902	1902	1902	0
121	20250326	171500	123668403	1902	1902	1902	1902	0
122	20250326	171400	123668403	1902	1902	1902	1902	6120
123	20250326	171300	123668403	1902	1902	1902	1902	0
124	20250326	171200	123668403	1902	1902	1902	1902	0
125	20250326	171100	123668403	1902	1902	1902	1902	0
126	20250326	171000	123668403	1902	1902	1902	1902	0
127	20250326	170900	123668403	1902	1902	1902	1902	0
128	20250326	170800	123668403	1902	1902	1902	1902	0
129	20250326	170700	123668403	1902	1902	1902	1902	0
130	20250326	170600	123668403	1902	1902	1902	1902	0
131	20250326	170500	123668403	1902	1902	1902	1902	0
132	20250326	170400	123668403	1902	1902	1902	1902	0
133	20250326	170300	123668403	1902	1902	1902	1902	0
134	20250326	170200	123668403	1902	1902	1902	1902	0
135	20250326	170100	123668403	1902	1902	1902	1902	0
136	20250326	170000	123668403	1902	1902	1902	1902	0
137	20250326	165900	123668403	1902	1902	1902	1902	0
138	20250326	165800	123668403	1902	1902	1902	1902	0
139	20250326	165700	123668403	1902	1902	1902	1902	0
140	20250326	165600	123668403	1902	1902	1902	1902	0
141	20250326	165500	123668403	1902	1902	1902	1902	0
142	20250326	165400	123668403	1902	1902	1902	1902	0
143	20250326	165300	123668403	1902	1902	1902	1902	0
144	20250326	165200	123668403	1902	1902	1902	1902	0
145	20250326	165100	123668403	1902	1902	1902	1902	0
146	20250326	165000	123668403	1902	1902	1902	1902	0
147	20250326	164900	123668403	1902	1902	1902	1902	0
148	20250326	164800	123668403	1902	1902	1902	1902	0
149	20250326	164700	123668403	1902	1902	1902	1902	0
150	20250326	164600	123668403	1902	1902	1902	1902	0
151	20250326	164500	123668403	1902	1902	1902	1902	0
152	20250326	164400	123668403	1902	1902	1902	1902	6120
153	20250326	164300	123668403	1902	1902	1902	1902	0
154	20250326	164200	123668403	1902	1902	1902	1902	0
155	20250326	164100	123668403	1902	1902	1902	1902	0
156	20250326	164000	123668403	1902	1902	1902	1902	0
157	20250326	163900	123668403	1902	1902	1902	1902	0
158	20250326	163800	123668403	1902	1902	1902	1902	0
159	20250326	163700	123668403	1902	1902	1902	1902	0
160	20250326	163600	123668403	1902	1902	1902	1902	0
161	20250326	163500	123668403	1902	1902	1902	1902	0
162	20250326	163400	123668403	1902	1902	1902	1902	0
163	20250326	163300	123668403	1902	1902	1902	1902	0
164	20250326	163200	123668403	1902	1902	1902	1902	0
165	20250326	163100	123668403	1902	1902	1902	1902	0
166	20250326	163000	123668403	1902	1902	1902	1902	0
167	20250326	162900	123668403	1902	1902	1902	1902	0
168	20250326	162800	123668403	1902	1902	1902	1902	0
169	20250326	162700	123668403	1902	1902	1902	1902	0
170	20250326	162600	123668403	1902	1902	1902	1902	0
171	20250326	162500	123668403	1902	1902	1902	1902	0
172	20250326	162400	123668403	1902	1902	1902	1902	0
173	20250326	162300	123668403	1902	1902	1902	1902	0
174	20250326	162200	123668403	1902	1902	1902	1902	0
175	20250326	162100	123668403	1902	1902	1902	1902	0
176	20250326	162000	123668403	1902	1902	1902	1902	0
177	20250326	161900	123668403	1902	1902	1902	1902	0
178	20250326	161800	123668403	1902	1902	1902	1902	0
179	20250326	161700	123668403	1902	1902	1902	1902	0
180	20250326	161600	123668403	1902	1902	1902	1902	0
181	20250326	161500	123668403	1902	1902	1902	1902	0
182	20250326	161400	123668403	1902	1902	1902	1902	6120
183	20250326	161300	123668403	1902	1902	1902	1902	0
184	20250326	161200	123668403	1902	1902	1902	1902	0
185	20250326	161100	123668403	1902	1902	1902	1902	0
186	20250326	161000	123668403	1902	1902	1902	1902	0
187	20250326	160900	123668403	1902	1902	1902	1902	0
188	20250326	160800	123668403	1902	1902	1902	1902	0
189	20250326	160700	123668403	1902	1902	1902	1902	0
190	20250326	160600	123668403	1902	1902	1902	1902	0
191	20250326	160500	123668403	1902	1902	1902	1902	0
192	20250326	160400	123668403	1902	1902	1902	1902	0
193	20250326	160300	123668403	1902	1902	1902	1902	0
194	20250326	160200	123668403	1902	1902	1902	1902	0
195	20250326	160100	123668403	1902	1902	1902	1902	0
196	20250326	160000	123668403	1902	1902	1902	1902	0
197	20250326	155900	123668403	1902	1902	1902	1902	0
198	20250326	155800	123668403	1902	1902	1902	1902	0
199	20250326	155700	123668403	1902	1902	1902	1902	0
200	20250326	155600	123668403	1902	1902	1902	1902	0
201	20250326	155500	123668403	1902	1902	1902	1902	0
202	20250326	155400	123668403	1902	1902	1902	1902	0
203	20250326	155300	123668403	1902	1902	1902	1902	0
204	20250326	155200	123668403	1902	1902	1902	1902	0
205	20250326	155100	123668403	1902	1902	1902	1902	0
206	20250326	155000	123668403	1902	1902	1902	1902	0
207	20250326	154900	123668403	1902	1902	1902	1902	0
208	20250326	154800	123668403	1902	1902	1902	1902	0
209	20250326	154700	123668403	1902	1902	1902	1902	0
210	20250326	154600	123668403	1902	1902	1902	1902	0
211	20250326	154500	123668403	1902	1902	1902	1902	0
212	20250326	154400	123668403	1902	1902	1902	1902	6120
213	20250326	154300	123668403	1902	1902	1902	1902	0
214	20250326	154200	123668403	1902	1902	1902	1902	0
215	20250326	154100	123668403	1902	1902	1902	1902	0
216	20250326	154000	123668403	1902	1902	1902	1902	0
217	20250326	153900	123668403	1902	1902	1902	1902	0
218	20250326	153800	123668403	1902	1902	1902	1902	0
219	20250326	153700	123668403	1902	1902	1902	1902	0
220	20250326	153600	123668403	1902	1902	1902	1902	0
221	20250326	153500	123668403	1902	1902	1902	1902	0
222	20250326	153400	123668403	1902	1902	1902	1902	0
223	20250326	153300	123668403	1902	1902	1902	1902	0
224	20250326	153200	123668403	1902	1902	1902	1902	0
225	20250326	153100	123668403	1902	1902	1902	1902	0
226	20250326	153000	123668403	1902	1902	1902	1902	6120
227	20250326	152900	112028163	1902	1902	1902	1902	0
228	20250326	152800	112028163	1902	1902	1902	1902	0
229	20250326	152700	112028163	1902	1902	1902	1902	0
230	20250326	152600	112028163	1902	1902	1902	1902	0
231	20250326	152500	112028163	1902	1902	1902	1902	0
232	20250326	152400	112028163	1902	1902	1902	1902	0
233	20250326	152300	112028163	1902	1902	1902	1902	0
234	20250326	152200	112028163	1902	1902	1902	1902	0
235	20250326	152100	112028163	1902	1902	1902	1902	0
236	20250326	152000	112028163	1902	1902	1902	1902	0
237	20250326	151900	112028163	1902	1921	1921	1901	2420
238	20250326	151800	107418363	1903	1904	1922	1902	419
239	20250326	151700	106619162	1922	1905	1922	1903	216
240	20250326	151600	106207817	1924	1903	1924	1903	580
241	20250326	151500	105095528	1913	1913	1913	1913	4
242	20250326	151400	105087876	1913	1912	1913	1903	1164
243	20250326	151300	102864285	1903	1903	1903	1903	50
244	20250326	151200	102769135	1903	1903	1903	1903	151
245	20250326	151100	102481782	1929	1929	1929	1929	0
246	20250326	151000	102481782	1929	1902	1929	1901	751
247	20250326	150900	101051202	1902	1912	1914	1902	267
248	20250326	150800	100541772	1902	1902	1902	1902	157
249	20250326	150700	100243158	1933	1917	1933	1911	5858
250	20250326	150600	89027190	1920	1935	1935	1920	1882
251	20250326	150500	85412323	1926	1926	1926	1926	758
252	20250326	150400	83952415	1928	1939	1939	1928	173
253	20250326	150300	83618673	1939	1930	1939	1929	301
254	20250326	150200	83037841	1959	1959	1959	1959	0
255	20250326	150100	83037841	1959	1959	1959	1959	0
256	20250326	150000	83037841	1959	1959	1959	1959	1
257	20250326	145900	83035882	1958	1958	1958	1958	1000
258	20250326	145800	81077882	1961	1961	1961	1961	1
259	20250326	145700	81075921	1936	1935	1936	1935	386
260	20250326	145600	80328847	1935	1935	1935	1935	1
261	20250326	145500	80326912	1932	1926	1932	1926	248
262	20250326	145400	79847800	1932	1932	1932	1932	0
263	20250326	145300	79847800	1932	1932	1932	1932	0
264	20250326	145200	79847800	1932	1932	1932	1932	0
265	20250326	145100	79847800	1932	1932	1932	1932	0
266	20250326	145000	79847800	1932	1926	1932	1926	20
267	20250326	144900	79809274	1932	1932	1932	1932	0
268	20250326	144800	79809274	1932	1932	1932	1932	0
269	20250326	144700	79809274	1932	1926	1932	1926	99
270	20250326	144600	79618594	1926	1926	1926	1926	33
271	20250326	144500	79555036	1932	1934	1934	1923	395
272	20250326	144400	78791427	1934	1924	1934	1923	105
273	20250326	144300	78589460	1934	1934	1934	1934	0
274	20250326	144200	78589460	1934	1934	1934	1934	1
275	20250326	144100	78587526	1924	1924	1924	1924	0
276	20250326	144000	78587526	1924	1924	1924	1924	1029
277	20250326	143900	76607730	1934	1934	1934	1934	0
278	20250326	143800	76607730	1934	1934	1934	1934	1
279	20250326	143700	76605796	1924	1924	1924	1924	102
280	20250326	143600	76409548	1934	1934	1934	1934	1
281	20250326	143500	76407614	1924	1934	1934	1924	112
282	20250326	143400	76192116	1925	1925	1925	1925	176
283	20250326	143300	75853316	1934	1934	1934	1934	0
284	20250326	143200	75853316	1934	1934	1934	1934	1
285	20250326	143100	75851382	1925	1925	1925	1925	829
286	20250326	143000	74255557	1925	1925	1925	1925	828
287	20250326	142900	72661657	1935	1935	1935	1935	0
288	20250326	142800	72661657	1935	1935	1935	1925	101
289	20250326	142700	72466916	1935	1925	1935	1925	95
290	20250326	142600	72284031	1925	1925	1925	1925	93
291	20250326	142500	72105006	1925	1925	1925	1925	36
292	20250326	142400	72035706	1925	1925	1925	1925	125
293	20250326	142300	71795081	1922	1922	1922	1922	114
294	20250326	142200	71575973	1935	1935	1935	1935	182
295	20250326	142100	71223803	1935	1921	1935	1921	201
296	20250326	142000	70837668	1936	1936	1936	1936	0
297	20250326	141900	70837668	1936	1936	1936	1936	0
298	20250326	141800	70837668	1936	1950	1950	1920	1326
299	20250326	141700	68290974	1929	1930	1964	1929	366
300	20250326	141600	67584474	1968	1968	1968	1968	0
301	20250326	141500	67584474	1968	1928	1968	1927	275
302	20250326	141400	67049684	1974	1952	1974	1924	1574
303	20250326	141300	63993799	1952	1951	1952	1951	10
304	20250326	141200	63974288	1951	1945	1951	1920	498
305	20250326	141100	63005918	1945	1925	1945	1925	396
306	20250326	141000	62242334	1925	1921	1925	1909	328
307	20250326	140900	61612082	1924	1924	1924	1924	0
308	20250326	140800	61612082	1924	1924	1924	1924	0
309	20250326	140700	61612082	1924	1924	1924	1924	0
310	20250326	140600	61612082	1924	1924	1924	1924	1
311	20250326	140500	61610158	1924	1907	1924	1907	23
312	20250326	140400	61566280	1925	1918	1925	1918	101
313	20250326	140300	61372555	1918	1918	1918	1918	200
314	20250326	140200	60988955	1918	1918	1918	1918	0
315	20250326	140100	60988955	1918	1918	1918	1918	0
316	20250326	140000	60988955	1918	1905	1918	1905	8
317	20250326	135900	60973702	1918	1918	1918	1918	1
318	20250326	135800	60971784	1917	1917	1917	1917	110
319	20250326	135700	60760914	1917	1916	1917	1916	35
320	20250326	135600	60693849	1916	1915	1916	1915	45
321	20250326	135500	60607667	1915	1901	1915	1900	52
322	20250326	135400	60508822	1916	1916	1916	1916	1
323	20250326	135300	60506906	1900	1901	1901	1900	82
324	20250326	135200	60351030	1917	1915	1917	1915	169
325	20250326	135100	60027393	1915	1915	1915	1915	0
326	20250326	135000	60027393	1915	1915	1915	1915	40
327	20250326	134900	59950793	1915	1915	1915	1915	56
328	20250326	134800	59843553	1914	1914	1914	1914	80
329	20250326	134700	59690433	1914	1914	1914	1914	0
330	20250326	134600	59690433	1914	1914	1914	1914	0
331	20250326	134500	59690433	1914	1915	1915	1914	200
332	20250326	134400	59307502	1915	1915	1915	1915	50
333	20250326	134300	59211752	1915	1915	1917	1915	1023
334	20250326	134200	57252705	1914	1910	1914	1910	285
335	20250326	134100	56708011	1914	1904	1914	1904	3389
336	20250326	134000	50251023	1900	1895	1900	1895	50
337	20250326	133900	50156123	1905	1904	1905	1904	724
338	20250326	133800	48777508	1904	1904	1904	1904	0
339	20250326	133700	48777508	1904	1904	1904	1904	0
340	20250326	133600	48777508	1904	1904	1904	1904	0
341	20250326	133500	48777508	1904	1893	1904	1893	32
342	20250326	133400	48716921	1893	1893	1893	1893	20
343	20250326	133300	48679061	1892	1893	1904	1892	89
344	20250326	133200	48510623	1904	1893	1904	1893	3
345	20250326	133100	48504933	1893	1904	1904	1893	3
346	20250326	133000	48499243	1893	1904	1904	1893	30
347	20250326	132900	48442409	1893	1904	1904	1893	10
348	20250326	132800	48423468	1893	1894	1894	1893	76
349	20250326	132700	48279565	1905	1905	1905	1905	0
350	20250326	132600	48279565	1905	1905	1905	1894	1113
351	20250326	132500	46167622	1905	1905	1905	1905	16
352	20250326	132400	46137142	1906	1906	1906	1906	10
353	20250326	132300	46118082	1906	1905	1906	1905	78
354	20250326	132200	45969491	1905	1905	1905	1905	100
355	20250326	132100	45778991	1906	1906	1906	1906	0
356	20250326	132000	45778991	1906	1906	1906	1906	1
357	20250326	131900	45777085	1905	1895	1905	1895	252
358	20250326	131800	45297595	1905	1905	1905	1895	64
359	20250326	131700	45176295	1895	1905	1905	1895	53
360	20250326	131600	45075810	1905	1905	1905	1905	100
361	20250326	131500	44885310	1895	1895	1895	1895	6
362	20250326	131400	44873940	1904	1904	1904	1904	0
363	20250326	131300	44873940	1904	1904	1904	1904	631
364	20250326	131200	43672516	1904	1904	1904	1904	10
365	20250326	131100	43653476	1895	1895	1895	1895	200
366	20250326	131000	43274476	1905	1905	1905	1905	0
367	20250326	130900	43274476	1905	1905	1905	1905	0
368	20250326	130800	43274476	1905	1905	1905	1905	0
369	20250326	130700	43274476	1905	1905	1905	1905	0
370	20250326	130600	43274476	1905	1900	1905	1900	798
371	20250326	130500	41757671	1895	1895	1895	1895	13
372	20250326	130400	41733036	1900	1900	1900	1900	0
373	20250326	130300	41733036	1900	1900	1900	1900	5
374	20250326	130200	41723536	1900	1900	1900	1900	1
375	20250326	130100	41721636	1900	1900	1900	1900	343
376	20250326	130000	41069936	1895	1895	1895	1895	8
377	20250326	125900	41054776	1903	1903	1903	1903	0
378	20250326	125800	41054776	1903	1903	1903	1903	0
379	20250326	125700	41054776	1903	1903	1903	1903	0
380	20250326	125600	41054776	1903	1903	1903	1903	0
381	20250326	125500	41054776	1903	1894	1903	1894	39
382	20250326	125400	40980640	1908	1908	1908	1908	1
383	20250326	125300	40978732	1893	1908	1908	1893	256
384	20250326	125200	40492474	1893	1893	1893	1893	0
385	20250326	125100	40492474	1893	1893	1893	1893	242
386	20250326	125000	40034368	1908	1909	1909	1892	259
387	20250326	124900	39540817	1909	1909	1909	1909	0
388	20250326	124800	39540817	1909	1900	1909	1899	245
389	20250326	124700	39075328	1909	1909	1909	1909	0
390	20250326	124600	39075328	1909	1909	1909	1909	1
391	20250326	124500	39073419	1900	1910	1910	1900	52
392	20250326	124400	38974269	1900	1901	1901	1900	352
393	20250326	124300	38305168	1909	1909	1909	1909	0
394	20250326	124200	38305168	1909	1909	1909	1909	14
395	20250326	124100	38278442	1909	1909	1909	1909	50
396	20250326	124000	38182992	1908	1904	1908	1903	103
397	20250326	123900	37986573	1908	1908	1908	1908	100
398	20250326	123800	37795773	1906	1905	1908	1905	18
399	20250326	123700	37761463	1909	1908	1909	1908	9
400	20250326	123600	37744289	1908	1908	1908	1908	10
401	20250326	123500	37725209	1908	1908	1908	1905	22
402	20250326	123400	37683239	1908	1908	1908	1908	0
403	20250326	123300	37683239	1908	1908	1908	1908	11
404	20250326	123200	37662251	1908	1906	1908	1906	16
405	20250326	123100	37631743	1908	1908	1908	1908	8
406	20250326	123000	37616479	1908	1908	1908	1908	10
407	20250326	122900	37597399	1907	1907	1907	1907	0
408	20250326	122800	37597399	1907	1907	1907	1907	33
409	20250326	122700	37534468	1907	1907	1907	1907	30
410	20250326	122600	37477258	1906	1906	1906	1906	56
411	20250326	122500	37370522	1904	1905	1905	1904	2
412	20250326	122400	37366713	1906	1906	1906	1906	6
413	20250326	122300	37355277	1906	1906	1906	1906	100
414	20250326	122200	37164677	1902	1902	1902	1902	0
415	20250326	122100	37164677	1902	1902	1902	1902	0
416	20250326	122000	37164677	1902	1902	1902	1902	138
417	20250326	121900	36902201	1902	1902	1902	1902	100
418	20250326	121800	36712001	1899	1899	1899	1899	0
419	20250326	121700	36712001	1899	1899	1899	1899	0
420	20250326	121600	36712001	1899	1899	1899	1899	0
421	20250326	121500	36712001	1899	1899	1899	1899	2
422	20250326	121400	36708203	1902	1902	1902	1902	0
423	20250326	121300	36708203	1902	1902	1902	1902	62
424	20250326	121200	36590279	1902	1902	1902	1902	1
425	20250326	121100	36588377	1901	1901	1901	1901	0
426	20250326	121000	36588377	1901	1901	1901	1901	47
427	20250326	120900	36499030	1902	1902	1902	1902	0
428	20250326	120800	36499030	1902	1902	1902	1902	1
429	20250326	120700	36497128	1899	1899	1899	1899	13
430	20250326	120600	36472441	1905	1905	1905	1905	0
431	20250326	120500	36472441	1905	1905	1905	1905	0
432	20250326	120400	36472441	1905	1905	1905	1905	0
433	20250326	120300	36472441	1905	1905	1905	1899	48
434	20250326	120200	36381049	1905	1905	1905	1905	0
435	20250326	120100	36381049	1905	1905	1905	1905	1
436	20250326	120000	36379144	1899	1899	1899	1899	11
437	20250326	115900	36358255	1905	1905	1905	1905	25
438	20250326	115800	36310630	1905	1905	1905	1905	0
439	20250326	115700	36310630	1905	1905	1905	1905	0
440	20250326	115600	36310630	1905	1905	1905	1905	1
441	20250326	115500	36308725	1900	1900	1900	1900	29
442	20250326	115400	36253625	1905	1905	1905	1905	0
443	20250326	115300	36253625	1905	1905	1905	1905	0
444	20250326	115200	36253625	1905	1905	1905	1905	200
445	20250326	115100	35872625	1905	1905	1905	1899	108
446	20250326	115000	35666927	1905	1899	1905	1899	2
447	20250326	114900	35663123	1905	1905	1905	1905	6
448	20250326	114800	35651693	1905	1905	1905	1905	0
449	20250326	114700	35651693	1905	1905	1905	1905	0
450	20250326	114600	35651693	1905	1905	1905	1905	0
451	20250326	114500	35651693	1905	1905	1905	1905	0
452	20250326	114400	35651693	1905	1905	1905	1905	0
453	20250326	114300	35651693	1905	1905	1905	1905	0
454	20250326	114200	35651693	1905	1905	1905	1905	0
455	20250326	114100	35651693	1905	1905	1905	1905	1
456	20250326	114000	35649788	1899	1899	1899	1899	1
457	20250326	113900	35647889	1905	1905	1905	1905	0
458	20250326	113800	35647889	1905	1905	1905	1905	0
459	20250326	113700	35647889	1905	1905	1905	1905	1
460	20250326	113600	35645984	1899	1899	1899	1899	0
461	20250326	113500	35645984	1899	1899	1899	1899	1
462	20250326	113400	35644085	1905	1905	1905	1905	0
463	20250326	113300	35644085	1905	1905	1905	1905	0
464	20250326	113200	35644085	1905	1905	1905	1905	1
465	20250326	113100	35642180	1899	1899	1899	1899	0
466	20250326	113000	35642180	1899	1899	1899	1899	3
467	20250326	112900	35636483	1905	1905	1905	1905	0
468	20250326	112800	35636483	1905	1905	1905	1905	0
469	20250326	112700	35636483	1905	1905	1905	1905	0
470	20250326	112600	35636483	1905	1905	1905	1905	1
471	20250326	112500	35634578	1899	1900	1900	1899	77
472	20250326	112400	35488296	1902	1902	1902	1902	20
473	20250326	112300	35450256	1905	1905	1905	1905	0
474	20250326	112200	35450256	1905	1905	1905	1905	0
475	20250326	112100	35450256	1905	1905	1905	1905	0
476	20250326	112000	35450256	1905	1900	1905	1900	7
477	20250326	111900	35436951	1905	1905	1905	1905	1
478	20250326	111800	35435046	1904	1904	1904	1904	0
479	20250326	111700	35435046	1904	1903	1904	1903	2
480	20250326	111600	35431239	1905	1905	1905	1905	1
481	20250326	111500	35429334	1899	1900	1900	1899	28
482	20250326	111400	35376161	1904	1904	1904	1904	0
483	20250326	111300	35376161	1904	1904	1904	1904	0
484	20250326	111200	35376161	1904	1904	1904	1904	100
485	20250326	111100	35185761	1905	1905	1905	1905	36
486	20250326	111000	35117181	1892	1892	1892	1892	2
487	20250326	110900	35113397	1910	1910	1910	1910	0
488	20250326	110800	35113397	1910	1910	1910	1910	0
489	20250326	110700	35113397	1910	1910	1910	1910	0
490	20250326	110600	35113397	1910	1891	1910	1891	80
491	20250326	110500	34961725	1905	1906	1906	1891	65
492	20250326	110400	34838781	1905	1890	1905	1890	63
493	20250326	110300	34719561	1906	1889	1906	1889	200
494	20250326	110200	34341600	1889	1889	1889	1889	53
495	20250326	110100	34241483	1905	1905	1905	1905	0
496	20250326	110000	34241483	1905	1905	1905	1889	25
497	20250326	105900	34194213	1890	1904	1906	1890	45
498	20250326	105800	34108950	1904	1906	1906	1889	34
499	20250326	105700	34044666	1890	1906	1906	1890	55
500	20250326	105600	33940652	1890	1891	1891	1890	53
501	20250326	105500	33840441	1906	1908	1908	1891	77
502	20250326	105400	33694649	1908	1893	1908	1890	42
503	20250326	105300	33615206	1893	1893	1893	1893	45
504	20250326	105200	33530021	1909	1893	1909	1893	50
505	20250326	105100	33435355	1909	1893	1909	1893	28
506	20250326	105000	33382335	1909	1893	1909	1893	30
507	20250326	104900	33325513	1909	1909	1909	1893	34
508	20250326	104800	33261119	1910	1893	1910	1893	27
509	20250326	104700	33209991	1910	1893	1910	1893	29
510	20250326	104600	33155077	1910	1911	1911	1893	24
511	20250326	104500	33109610	1893	1911	1911	1893	19
512	20250326	104400	33073625	1893	1911	1911	1893	33
513	20250326	104300	33011138	1891	1891	1891	1891	21
514	20250326	104200	32971427	1911	1911	1911	1911	0
515	20250326	104100	32971427	1911	1911	1911	1911	0
516	20250326	104000	32971427	1911	1911	1911	1911	0
517	20250326	103900	32971427	1911	1911	1911	1911	0
518	20250326	103800	32971427	1911	1911	1911	1911	0
519	20250326	103700	32971427	1911	1911	1911	1911	300
520	20250326	103600	32398127	1911	1900	1911	1900	109
521	20250326	103500	32190923	1901	1890	1901	1889	663
522	20250326	103400	30937711	1891	1891	1891	1891	0
523	20250326	103300	30937711	1891	1889	1891	1889	150
524	20250326	103200	30654359	1885	1885	1885	1885	1218
525	20250326	103100	28358429	1889	1889	1889	1885	154
526	20250326	103000	28067603	1889	1903	1903	1889	1084
527	20250326	102900	26007351	1908	1908	1908	1908	1
528	20250326	102800	26005443	1904	1904	1911	1904	1711
529	20250326	102700	22747691	1911	1911	1911	1911	0
530	20250326	102600	22747691	1911	1911	1911	1911	0
531	20250326	102500	22747691	1911	1911	1911	1911	0
532	20250326	102400	22747691	1911	1911	1911	1911	0
533	20250326	102300	22747691	1911	1911	1911	1911	0
534	20250326	102200	22747691	1911	1911	1911	1911	0
535	20250326	102100	22747691	1911	1911	1911	1911	0
536	20250326	102000	22747691	1911	1911	1911	1911	0
537	20250326	101900	22747691	1911	1904	1911	1904	98
538	20250326	101800	22560900	1911	1911	1911	1911	1
539	20250326	101700	22558989	1910	1904	1910	1904	125
540	20250326	101600	22320245	1904	1897	1904	1897	41
541	20250326	101500	22242461	1895	1895	1895	1895	24
542	20250326	101400	22196981	1895	1895	1895	1895	7
543	20250326	101300	22183716	1895	1894	1897	1894	10
544	20250326	101200	22164766	1894	1894	1897	1894	4
545	20250326	101100	22157187	1897	1894	1897	1889	1000
546	20250326	101000	20267110	1894	1890	1903	1890	64
547	20250326	100900	20146060	1890	1889	1890	1889	60
548	20250326	100800	20032697	1888	1910	1910	1888	63
549	20250326	100700	19913724	1887	1888	1888	1887	34
550	20250326	100600	19849551	1911	1889	1911	1888	456
551	20250326	100500	18988468	1888	1883	1888	1882	963
552	20250326	100400	17175663	1883	1885	1885	1883	74
553	20250326	100300	17036179	1885	1890	1890	1885	84
554	20250326	100200	16877479	1890	1891	1891	1890	85
555	20250326	100100	16716791	1891	1892	1892	1891	31
556	20250326	100000	16658151	1898	1898	1898	1898	0
557	20250326	095900	16658151	1898	1898	1898	1898	100
558	20250326	095800	16468351	1898	1898	1898	1898	28
559	20250326	095700	16415207	1895	1900	1900	1895	200
560	20250326	095600	16036054	1902	1908	1909	1902	32
561	20250326	095500	15975171	1906	1906	1906	1906	0
562	20250326	095400	15975171	1906	1900	1906	1900	4
563	20250326	095300	15967559	1909	1909	1909	1909	0
564	20250326	095200	15967559	1909	1908	1909	1908	966
565	20250326	095100	14123568	1892	1892	1892	1892	96
566	20250326	095000	13941936	1890	1902	1902	1890	663
567	20250326	094900	12687569	1902	1902	1902	1902	50
568	20250326	094800	12592469	1902	1892	1902	1892	22
569	20250326	094700	12550807	1893	1894	1894	1893	76
570	20250326	094600	12406889	1902	1893	1902	1893	90
571	20250326	094500	12236510	1893	1902	1902	1893	38
572	20250326	094400	12164548	1902	1902	1902	1902	13
573	20250326	094300	12139822	1902	1902	1902	1902	0
574	20250326	094200	12139822	1902	1894	1912	1894	465
575	20250326	094100	11255528	1913	1894	1913	1894	2
576	20250326	094000	11251721	1913	1913	1913	1913	1
577	20250326	093900	11249808	1896	1896	1896	1896	50
578	20250326	093800	11155008	1913	1902	1913	1897	238
579	20250326	093700	10703249	1913	1913	1913	1913	0
580	20250326	093600	10703249	1913	1913	1913	1913	0
581	20250326	093500	10703249	1913	1913	1913	1913	0
582	20250326	093400	10703249	1913	1902	1913	1897	206
583	20250326	093300	10312407	1900	1900	1902	1898	550
584	20250326	093200	9267505	1913	1901	1913	1901	267
585	20250326	093100	8759926	1901	1913	1913	1901	96
586	20250326	093000	8577338	1902	1902	1902	1902	14
587	20250326	092900	8550710	1920	1920	1920	1920	0
588	20250326	092800	8550710	1920	1920	1920	1920	0
589	20250326	092700	8550710	1920	1920	1920	1920	0
590	20250326	092600	8550710	1920	1920	1920	1920	0
591	20250326	092500	8550710	1920	1920	1920	1920	0
592	20250326	092400	8550710	1920	1920	1920	1920	0
593	20250326	092300	8550710	1920	1920	1920	1920	0
594	20250326	092200	8550710	1920	1920	1920	1920	0
595	20250326	092100	8550710	1920	1910	1920	1900	645
596	20250326	092000	7321984	1920	1910	1920	1910	8
597	20250326	091900	7306694	1910	1910	1910	1910	1
598	20250326	091800	7304784	1910	1912	1912	1910	34
599	20250326	091700	7239813	1920	1920	1920	1920	11
600	20250326	091600	7218693	1918	1910	1918	1910	63
601	20250326	091500	7098288	1909	1909	1909	1909	167
602	20250326	091400	6779485	1910	1910	1910	1910	1
603	20250326	091300	6777575	1924	1924	1924	1924	1
604	20250326	091200	6775651	1904	1937	1937	1904	276
605	20250326	091100	6249817	1904	1904	1904	1904	0
606	20250326	091000	6249817	1904	1905	1905	1904	341
607	20250326	090900	5600313	1945	1919	1945	1900	1518
608	20250326	090800	2701928	1918	1937	1937	1918	152
609	20250326	090700	2409043	1951	1951	1951	1951	0
610	20250326	090600	2409043	1951	1951	1951	1951	50
611	20250326	090500	2311493	1952	1952	1952	1952	0
612	20250326	090400	2311493	1952	1952	1952	1952	9
613	20250326	090300	2293925	1937	1937	1937	1937	1
614	20250326	090200	2291988	1956	1956	1956	1956	1
615	20250326	090100	2290032	1944	1944	1944	1944	0
616	20250326	090000	2290032	1944	1944	1944	1944	1178