KissMeData/064240/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	194200	87411074	1935	1935	1935	1935	538
3	20250328	194100	87411074	1935	1935	1935	1935	0
4	20250328	194000	87411074	1935	1935	1935	1935	0
5	20250328	193900	87411074	1935	1935	1935	1935	0
6	20250328	193800	87411074	1935	1935	1935	1935	0
7	20250328	193700	87411074	1935	1935	1935	1935	0
8	20250328	193600	87411074	1935	1935	1935	1935	0
9	20250328	193500	87411074	1935	1935	1935	1935	0
10	20250328	193400	87411074	1935	1935	1935	1935	0
11	20250328	193300	87411074	1935	1935	1935	1935	0
12	20250328	193200	87411074	1935	1935	1935	1935	0
13	20250328	193100	87411074	1935	1935	1935	1935	0
14	20250328	193000	87411074	1935	1935	1935	1935	0
15	20250328	192900	87411074	1935	1935	1935	1935	0
16	20250328	192800	87411074	1935	1935	1935	1935	0
17	20250328	192700	87411074	1935	1935	1935	1935	0
18	20250328	192600	87411074	1935	1935	1935	1935	0
19	20250328	192500	87411074	1935	1935	1935	1935	0
20	20250328	192400	87411074	1935	1935	1935	1935	0
21	20250328	192300	87411074	1935	1935	1935	1935	0
22	20250328	192200	87411074	1935	1935	1935	1935	0
23	20250328	192100	87411074	1935	1935	1935	1935	0
24	20250328	192000	87411074	1935	1935	1935	1935	0
25	20250328	191900	87411074	1935	1935	1935	1935	0
26	20250328	191800	87411074	1935	1935	1935	1935	0
27	20250328	191700	87411074	1935	1935	1935	1935	0
28	20250328	191600	87411074	1935	1935	1935	1935	0
29	20250328	191500	87411074	1935	1935	1935	1935	0
30	20250328	191400	87411074	1935	1935	1935	1935	0
31	20250328	191300	87411074	1935	1935	1935	1935	0
32	20250328	191200	87411074	1935	1935	1935	1935	538
33	20250328	191100	87411074	1935	1935	1935	1935	0
34	20250328	191000	87411074	1935	1935	1935	1935	0
35	20250328	190900	87411074	1935	1935	1935	1935	0
36	20250328	190800	87411074	1935	1935	1935	1935	0
37	20250328	190700	87411074	1935	1935	1935	1935	0
38	20250328	190600	87411074	1935	1935	1935	1935	0
39	20250328	190500	87411074	1935	1935	1935	1935	0
40	20250328	190400	87411074	1935	1935	1935	1935	0
41	20250328	190300	87411074	1935	1935	1935	1935	0
42	20250328	190200	87411074	1935	1935	1935	1935	0
43	20250328	190100	87411074	1935	1935	1935	1935	0
44	20250328	190000	87411074	1935	1935	1935	1935	0
45	20250328	185900	87411074	1935	1935	1935	1935	0
46	20250328	185800	87411074	1935	1935	1935	1935	0
47	20250328	185700	87411074	1935	1935	1935	1935	0
48	20250328	185600	87411074	1935	1935	1935	1935	0
49	20250328	185500	87411074	1935	1935	1935	1935	0
50	20250328	185400	87411074	1935	1935	1935	1935	0
51	20250328	185300	87411074	1935	1935	1935	1935	0
52	20250328	185200	87411074	1935	1935	1935	1935	0
53	20250328	185100	87411074	1935	1935	1935	1935	0
54	20250328	185000	87411074	1935	1935	1935	1935	0
55	20250328	184900	87411074	1935	1935	1935	1935	0
56	20250328	184800	87411074	1935	1935	1935	1935	0
57	20250328	184700	87411074	1935	1935	1935	1935	0
58	20250328	184600	87411074	1935	1935	1935	1935	0
59	20250328	184500	87411074	1935	1935	1935	1935	0
60	20250328	184400	87411074	1935	1935	1935	1935	0
61	20250328	184300	87411074	1935	1935	1935	1935	0
62	20250328	184200	87411074	1935	1935	1935	1935	538
63	20250328	184100	87411074	1935	1935	1935	1935	0
64	20250328	184000	87411074	1935	1935	1935	1935	0
65	20250328	183900	87411074	1935	1935	1935	1935	0
66	20250328	183800	87411074	1935	1935	1935	1935	0
67	20250328	183700	87411074	1935	1935	1935	1935	0
68	20250328	183600	87411074	1935	1935	1935	1935	0
69	20250328	183500	87411074	1935	1935	1935	1935	0
70	20250328	183400	87411074	1935	1935	1935	1935	0
71	20250328	183300	87411074	1935	1935	1935	1935	0
72	20250328	183200	87411074	1935	1935	1935	1935	0
73	20250328	183100	87411074	1935	1935	1935	1935	0
74	20250328	183000	87411074	1935	1935	1935	1935	0
75	20250328	182900	87411074	1935	1935	1935	1935	0
76	20250328	182800	87411074	1935	1935	1935	1935	0
77	20250328	182700	87411074	1935	1935	1935	1935	0
78	20250328	182600	87411074	1935	1935	1935	1935	0
79	20250328	182500	87411074	1935	1935	1935	1935	0
80	20250328	182400	87411074	1935	1935	1935	1935	0
81	20250328	182300	87411074	1935	1935	1935	1935	0
82	20250328	182200	87411074	1935	1935	1935	1935	0
83	20250328	182100	87411074	1935	1935	1935	1935	0
84	20250328	182000	87411074	1935	1935	1935	1935	0
85	20250328	181900	87411074	1935	1935	1935	1935	0
86	20250328	181800	87411074	1935	1935	1935	1935	0
87	20250328	181700	87411074	1935	1935	1935	1935	0
88	20250328	181600	87411074	1935	1935	1935	1935	0
89	20250328	181500	87411074	1935	1935	1935	1935	0
90	20250328	181400	87411074	1935	1935	1935	1935	0
91	20250328	181300	87411074	1935	1935	1935	1935	0
92	20250328	181200	87411074	1935	1935	1935	1935	538
93	20250328	181100	87411074	1935	1935	1935	1935	0
94	20250328	181000	87411074	1935	1935	1935	1935	0
95	20250328	180900	87411074	1935	1935	1935	1935	0
96	20250328	180800	87411074	1935	1935	1935	1935	0
97	20250328	180700	87411074	1935	1935	1935	1935	0
98	20250328	180600	87411074	1935	1935	1935	1935	0
99	20250328	180500	87411074	1935	1935	1935	1935	0
100	20250328	180400	87411074	1935	1935	1935	1935	0
101	20250328	180300	87411074	1935	1935	1935	1935	0
102	20250328	180200	87411074	1935	1935	1935	1935	0
103	20250328	180100	87411074	1935	1935	1935	1935	0
104	20250328	180000	87411074	1935	1935	1935	1935	0
105	20250328	175900	87411074	1935	1935	1935	1935	0
106	20250328	175800	87411074	1935	1935	1935	1935	0
107	20250328	175700	87411074	1935	1935	1935	1935	0
108	20250328	175600	87411074	1935	1935	1935	1935	0
109	20250328	175500	87411074	1935	1935	1935	1935	0
110	20250328	175400	87411074	1935	1935	1935	1935	0
111	20250328	175300	87411074	1935	1935	1935	1935	0
112	20250328	175200	87411074	1935	1935	1935	1935	0
113	20250328	175100	87411074	1935	1935	1935	1935	0
114	20250328	175000	87411074	1935	1935	1935	1935	0
115	20250328	174900	87411074	1935	1935	1935	1935	0
116	20250328	174800	87411074	1935	1935	1935	1935	0
117	20250328	174700	87411074	1935	1935	1935	1935	0
118	20250328	174600	87411074	1935	1935	1935	1935	0
119	20250328	174500	87411074	1935	1935	1935	1935	0
120	20250328	174400	87411074	1935	1935	1935	1935	0
121	20250328	174300	87411074	1935	1935	1935	1935	0
122	20250328	174200	87411074	1935	1935	1935	1935	538
123	20250328	174100	87411074	1935	1935	1935	1935	0
124	20250328	174000	87411074	1935	1935	1935	1935	0
125	20250328	173900	87411074	1935	1935	1935	1935	0
126	20250328	173800	87411074	1935	1935	1935	1935	0
127	20250328	173700	87411074	1935	1935	1935	1935	0
128	20250328	173600	87411074	1935	1935	1935	1935	0
129	20250328	173500	87411074	1935	1935	1935	1935	0
130	20250328	173400	87411074	1935	1935	1935	1935	0
131	20250328	173300	87411074	1935	1935	1935	1935	0
132	20250328	173200	87411074	1935	1935	1935	1935	0
133	20250328	173100	87411074	1935	1935	1935	1935	0
134	20250328	173000	87411074	1935	1935	1935	1935	0
135	20250328	172900	87411074	1935	1935	1935	1935	0
136	20250328	172800	87411074	1935	1935	1935	1935	0
137	20250328	172700	87411074	1935	1935	1935	1935	0
138	20250328	172600	87411074	1935	1935	1935	1935	0
139	20250328	172500	87411074	1935	1935	1935	1935	0
140	20250328	172400	87411074	1935	1935	1935	1935	0
141	20250328	172300	87411074	1935	1935	1935	1935	0
142	20250328	172200	87411074	1935	1935	1935	1935	0
143	20250328	172100	87411074	1935	1935	1935	1935	0
144	20250328	172000	87411074	1935	1935	1935	1935	0
145	20250328	171900	87411074	1935	1935	1935	1935	0
146	20250328	171800	87411074	1935	1935	1935	1935	0
147	20250328	171700	87411074	1935	1935	1935	1935	0
148	20250328	171600	87411074	1935	1935	1935	1935	0
149	20250328	171500	87411074	1935	1935	1935	1935	0
150	20250328	171400	87411074	1935	1935	1935	1935	0
151	20250328	171300	87411074	1935	1935	1935	1935	0
152	20250328	171200	87411074	1935	1935	1935	1935	538
153	20250328	171100	87411074	1935	1935	1935	1935	0
154	20250328	171000	87411074	1935	1935	1935	1935	0
155	20250328	170900	87411074	1935	1935	1935	1935	0
156	20250328	170800	87411074	1935	1935	1935	1935	0
157	20250328	170700	87411074	1935	1935	1935	1935	0
158	20250328	170600	87411074	1935	1935	1935	1935	0
159	20250328	170500	87411074	1935	1935	1935	1935	0
160	20250328	170400	87411074	1935	1935	1935	1935	0
161	20250328	170300	87411074	1935	1935	1935	1935	0
162	20250328	170200	87411074	1935	1935	1935	1935	0
163	20250328	170100	87411074	1935	1935	1935	1935	0
164	20250328	170000	87411074	1935	1935	1935	1935	0
165	20250328	165900	87411074	1935	1935	1935	1935	0
166	20250328	165800	87411074	1935	1935	1935	1935	0
167	20250328	165700	87411074	1935	1935	1935	1935	0
168	20250328	165600	87411074	1935	1935	1935	1935	0
169	20250328	165500	87411074	1935	1935	1935	1935	0
170	20250328	165400	87411074	1935	1935	1935	1935	0
171	20250328	165300	87411074	1935	1935	1935	1935	0
172	20250328	165200	87411074	1935	1935	1935	1935	0
173	20250328	165100	87411074	1935	1935	1935	1935	0
174	20250328	165000	87411074	1935	1935	1935	1935	0
175	20250328	164900	87411074	1935	1935	1935	1935	0
176	20250328	164800	87411074	1935	1935	1935	1935	0
177	20250328	164700	87411074	1935	1935	1935	1935	0
178	20250328	164600	87411074	1935	1935	1935	1935	0
179	20250328	164500	87411074	1935	1935	1935	1935	0
180	20250328	164400	87411074	1935	1935	1935	1935	0
181	20250328	164300	87411074	1935	1935	1935	1935	0
182	20250328	164200	87411074	1935	1935	1935	1935	538
183	20250328	164100	87411074	1935	1935	1935	1935	0
184	20250328	164000	87411074	1935	1935	1935	1935	0
185	20250328	163900	87411074	1935	1935	1935	1935	0
186	20250328	163800	87411074	1935	1935	1935	1935	0
187	20250328	163700	87411074	1935	1935	1935	1935	0
188	20250328	163600	87411074	1935	1935	1935	1935	0
189	20250328	163500	87411074	1935	1935	1935	1935	0
190	20250328	163400	87411074	1935	1935	1935	1935	0
191	20250328	163300	87411074	1935	1935	1935	1935	0
192	20250328	163200	87411074	1935	1935	1935	1935	0
193	20250328	163100	87411074	1935	1935	1935	1935	0
194	20250328	163000	87411074	1935	1935	1935	1935	0
195	20250328	162900	87411074	1935	1935	1935	1935	0
196	20250328	162800	87411074	1935	1935	1935	1935	0
197	20250328	162700	87411074	1935	1935	1935	1935	0
198	20250328	162600	87411074	1935	1935	1935	1935	0
199	20250328	162500	87411074	1935	1935	1935	1935	0
200	20250328	162400	87411074	1935	1935	1935	1935	0
201	20250328	162300	87411074	1935	1935	1935	1935	0
202	20250328	162200	87411074	1935	1935	1935	1935	0
203	20250328	162100	87411074	1935	1935	1935	1935	0
204	20250328	162000	87411074	1935	1935	1935	1935	0
205	20250328	161900	87411074	1935	1935	1935	1935	0
206	20250328	161800	87411074	1935	1935	1935	1935	0
207	20250328	161700	87411074	1935	1935	1935	1935	0
208	20250328	161600	87411074	1935	1935	1935	1935	0
209	20250328	161500	87411074	1935	1935	1935	1935	0
210	20250328	161400	87411074	1935	1935	1935	1935	0
211	20250328	161300	87411074	1935	1935	1935	1935	0
212	20250328	161200	87411074	1935	1935	1935	1935	538
213	20250328	161100	87411074	1935	1935	1935	1935	0
214	20250328	161000	87411074	1935	1935	1935	1935	0
215	20250328	160900	87411074	1935	1935	1935	1935	0
216	20250328	160800	87411074	1935	1935	1935	1935	0
217	20250328	160700	87411074	1935	1935	1935	1935	0
218	20250328	160600	87411074	1935	1935	1935	1935	0
219	20250328	160500	87411074	1935	1935	1935	1935	0
220	20250328	160400	87411074	1935	1935	1935	1935	0
221	20250328	160300	87411074	1935	1935	1935	1935	0
222	20250328	160200	87411074	1935	1935	1935	1935	0
223	20250328	160100	87411074	1935	1935	1935	1935	0
224	20250328	160000	87411074	1935	1935	1935	1935	0
225	20250328	155900	87411074	1935	1935	1935	1935	0
226	20250328	155800	87411074	1935	1935	1935	1935	0
227	20250328	155700	87411074	1935	1935	1935	1935	0
228	20250328	155600	87411074	1935	1935	1935	1935	0
229	20250328	155500	87411074	1935	1935	1935	1935	0
230	20250328	155400	87411074	1935	1935	1935	1935	0
231	20250328	155300	87411074	1935	1935	1935	1935	0
232	20250328	155200	87411074	1935	1935	1935	1935	0
233	20250328	155100	87411074	1935	1935	1935	1935	0
234	20250328	155000	87411074	1935	1935	1935	1935	0
235	20250328	154900	87411074	1935	1935	1935	1935	0
236	20250328	154800	87411074	1935	1935	1935	1935	0
237	20250328	154700	87411074	1935	1935	1935	1935	0
238	20250328	154600	87411074	1935	1935	1935	1935	0
239	20250328	154500	87411074	1935	1935	1935	1935	0
240	20250328	154400	87411074	1935	1935	1935	1935	0
241	20250328	154300	87411074	1935	1935	1935	1935	0
242	20250328	154200	87411074	1935	1935	1935	1935	538
243	20250328	154100	87411074	1935	1935	1935	1935	0
244	20250328	154000	87411074	1935	1935	1935	1935	0
245	20250328	153900	87411074	1935	1935	1935	1935	0
246	20250328	153800	87411074	1935	1935	1935	1935	0
247	20250328	153700	87411074	1935	1935	1935	1935	0
248	20250328	153600	87411074	1935	1935	1935	1935	0
249	20250328	153500	87411074	1935	1935	1935	1935	0
250	20250328	153400	87411074	1935	1935	1935	1935	0
251	20250328	153300	87411074	1935	1935	1935	1935	0
252	20250328	153200	87411074	1935	1935	1935	1935	0
253	20250328	153100	87411074	1935	1935	1935	1935	0
254	20250328	153000	87411074	1935	1935	1935	1935	538
255	20250328	152900	86370044	1935	1935	1935	1935	0
256	20250328	152800	86370044	1935	1935	1935	1935	0
257	20250328	152700	86370044	1935	1935	1935	1935	0
258	20250328	152600	86370044	1935	1935	1935	1935	0
259	20250328	152500	86370044	1935	1935	1935	1935	0
260	20250328	152400	86370044	1935	1935	1935	1935	0
261	20250328	152300	86370044	1935	1935	1935	1935	0
262	20250328	152200	86370044	1935	1935	1935	1935	0
263	20250328	152100	86370044	1935	1935	1935	1935	0
264	20250328	152000	86370044	1935	1935	1935	1935	0
265	20250328	151900	86370044	1935	1927	1935	1927	419
266	20250328	151800	85559453	1930	1926	1930	1923	3533
267	20250328	151700	78754296	1927	1928	1928	1917	203
268	20250328	151600	78365113	1928	1917	1928	1917	319
269	20250328	151500	77753121	1917	1917	1917	1917	0
270	20250328	151400	77753121	1917	1910	1917	1910	31
271	20250328	151300	77693901	1910	1910	1910	1910	16
272	20250328	151200	77663341	1899	1891	1899	1891	880
273	20250328	151100	75995981	1889	1888	1889	1888	521
274	20250328	151000	75011836	1888	1888	1888	1888	214
275	20250328	150900	74607804	1887	1887	1887	1887	0
276	20250328	150800	74607804	1887	1887	1887	1887	0
277	20250328	150700	74607804	1887	1888	1888	1887	500
278	20250328	150600	73664193	1893	1893	1893	1893	0
279	20250328	150500	73664193	1893	1891	1893	1891	88
280	20250328	150400	73497724	1891	1891	1891	1891	0
281	20250328	150300	73497724	1891	1891	1891	1891	1
282	20250328	150200	73495833	1889	1889	1889	1889	252
283	20250328	150100	73019805	1888	1888	1888	1888	0
284	20250328	150000	73019805	1888	1888	1888	1888	0
285	20250328	145900	73019805	1888	1888	1888	1888	0
286	20250328	145800	73019805	1888	1893	1893	1888	1312
287	20250328	145700	70541520	1890	1892	1892	1890	165
288	20250328	145600	70229468	1894	1894	1894	1894	0
289	20250328	145500	70229468	1894	1894	1894	1894	0
290	20250328	145400	70229468	1894	1894	1894	1894	0
291	20250328	145300	70229468	1894	1894	1894	1894	0
292	20250328	145200	70229468	1894	1894	1894	1894	0
293	20250328	145100	70229468	1894	1894	1894	1894	0
294	20250328	145000	70229468	1894	1894	1894	1894	0
295	20250328	144900	70229468	1894	1894	1894	1894	0
296	20250328	144800	70229468	1894	1894	1894	1894	0
297	20250328	144700	70229468	1894	1894	1894	1894	0
298	20250328	144600	70229468	1894	1894	1894	1894	0
299	20250328	144500	70229468	1894	1894	1894	1894	0
300	20250328	144400	70229468	1894	1894	1894	1894	0
301	20250328	144300	70229468	1894	1894	1894	1894	0
302	20250328	144200	70229468	1894	1894	1894	1894	162
303	20250328	144100	69922640	1895	1895	1895	1895	0
304	20250328	144000	69922640	1895	1895	1895	1895	0
305	20250328	143900	69922640	1895	1895	1895	1895	0
306	20250328	143800	69922640	1895	1895	1895	1895	0
307	20250328	143700	69922640	1895	1895	1895	1895	0
308	20250328	143600	69922640	1895	1895	1895	1895	0
309	20250328	143500	69922640	1895	1895	1895	1895	0
310	20250328	143400	69922640	1895	1895	1895	1895	0
311	20250328	143300	69922640	1895	1895	1895	1895	0
312	20250328	143200	69922640	1895	1895	1895	1895	0
313	20250328	143100	69922640	1895	1895	1895	1895	0
314	20250328	143000	69922640	1895	1895	1895	1895	0
315	20250328	142900	69922640	1895	1895	1895	1895	0
316	20250328	142800	69922640	1895	1895	1895	1895	0
317	20250328	142700	69922640	1895	1895	1895	1895	0
318	20250328	142600	69922640	1895	1895	1895	1895	0
319	20250328	142500	69922640	1895	1895	1895	1895	0
320	20250328	142400	69922640	1895	1895	1895	1895	1
321	20250328	142300	69920745	1894	1895	1895	1894	72
322	20250328	142200	69784348	1895	1895	1895	1895	0
323	20250328	142100	69784348	1895	1895	1895	1895	0
324	20250328	142000	69784348	1895	1895	1895	1895	0
325	20250328	141900	69784348	1895	1895	1895	1895	3
326	20250328	141800	69778663	1895	1895	1895	1895	1
327	20250328	141700	69776768	1888	1888	1888	1888	0
328	20250328	141600	69776768	1888	1889	1889	1888	1000
329	20250328	141500	67888767	1895	1895	1895	1895	0
330	20250328	141400	67888767	1895	1895	1895	1895	0
331	20250328	141300	67888767	1895	1895	1895	1895	0
332	20250328	141200	67888767	1895	1895	1895	1895	0
333	20250328	141100	67888767	1895	1895	1895	1895	0
334	20250328	141000	67888767	1895	1895	1895	1895	0
335	20250328	140900	67888767	1895	1895	1895	1895	0
336	20250328	140800	67888767	1895	1895	1895	1895	0
337	20250328	140700	67888767	1895	1895	1895	1895	0
338	20250328	140600	67888767	1895	1895	1895	1895	0
339	20250328	140500	67888767	1895	1895	1895	1895	0
340	20250328	140400	67888767	1895	1895	1895	1895	0
341	20250328	140300	67888767	1895	1895	1895	1895	0
342	20250328	140200	67888767	1895	1895	1895	1895	0
343	20250328	140100	67888767	1895	1895	1895	1895	0
344	20250328	140000	67888767	1895	1895	1895	1895	0
345	20250328	135900	67888767	1895	1895	1895	1895	1
346	20250328	135800	67886872	1894	1894	1894	1894	0
347	20250328	135700	67886872	1894	1894	1894	1894	300
348	20250328	135600	67318672	1894	1894	1894	1894	0
349	20250328	135500	67318672	1894	1894	1894	1894	5
350	20250328	135400	67309202	1883	1893	1893	1883	220
351	20250328	135300	66894390	1896	1896	1896	1896	0
352	20250328	135200	66894390	1896	1896	1896	1896	0
353	20250328	135100	66894390	1896	1896	1896	1896	0
354	20250328	135000	66894390	1896	1896	1896	1896	0
355	20250328	134900	66894390	1896	1896	1896	1896	0
356	20250328	134800	66894390	1896	1896	1896	1896	0
357	20250328	134700	66894390	1896	1896	1896	1896	0
358	20250328	134600	66894390	1896	1896	1896	1896	200
359	20250328	134500	66515190	1899	1899	1899	1899	0
360	20250328	134400	66515190	1899	1899	1899	1899	0
361	20250328	134300	66515190	1899	1899	1899	1899	0
362	20250328	134200	66515190	1899	1899	1899	1882	2001
363	20250328	134100	62747429	1914	1914	1914	1914	0
364	20250328	134000	62747429	1914	1899	1914	1899	16
365	20250328	133900	62716880	1915	1915	1915	1915	1
366	20250328	133800	62714965	1899	1899	1899	1899	10
367	20250328	133700	62695975	1916	1916	1916	1916	0
368	20250328	133600	62695975	1916	1916	1916	1916	0
369	20250328	133500	62695975	1916	1916	1916	1916	0
370	20250328	133400	62695975	1916	1916	1916	1916	0
371	20250328	133300	62695975	1916	1916	1916	1916	0
372	20250328	133200	62695975	1916	1916	1916	1916	0
373	20250328	133100	62695975	1916	1915	1916	1915	10
374	20250328	133000	62676824	1916	1916	1916	1916	0
375	20250328	132900	62676824	1916	1916	1916	1916	0
376	20250328	132800	62676824	1916	1916	1916	1916	1
377	20250328	132700	62674908	1917	1917	1917	1917	0
378	20250328	132600	62674908	1917	1917	1917	1917	0
379	20250328	132500	62674908	1917	1917	1917	1917	0
380	20250328	132400	62674908	1917	1917	1917	1917	0
381	20250328	132300	62674908	1917	1917	1917	1917	0
382	20250328	132200	62674908	1917	1917	1917	1917	0
383	20250328	132100	62674908	1917	1917	1917	1917	0
384	20250328	132000	62674908	1917	1917	1917	1917	0
385	20250328	131900	62674908	1917	1915	1917	1915	21
386	20250328	131800	62634687	1915	1913	1915	1913	55
387	20250328	131700	62529400	1913	1912	1917	1912	4035
388	20250328	131600	54798342	1903	1903	1903	1903	0
389	20250328	131500	54798342	1903	1903	1903	1903	0
390	20250328	131400	54798342	1903	1902	1903	1902	72
391	20250328	131300	54661362	1901	1901	1901	1901	36
392	20250328	131200	54592926	1901	1901	1901	1901	0
393	20250328	131100	54592926	1901	1901	1901	1901	17
394	20250328	131000	54560609	1901	1901	1901	1901	1
395	20250328	130900	54558708	1899	1899	1899	1899	0
396	20250328	130800	54558708	1899	1899	1899	1899	0
397	20250328	130700	54558708	1899	1899	1899	1899	9
398	20250328	130600	54541617	1899	1899	1899	1899	0
399	20250328	130500	54541617	1899	1899	1899	1899	0
400	20250328	130400	54541617	1899	1896	1899	1896	22
401	20250328	130300	54499899	1914	1914	1914	1914	0
402	20250328	130200	54499899	1914	1914	1914	1914	0
403	20250328	130100	54499899	1914	1914	1914	1914	0
404	20250328	130000	54499899	1914	1914	1914	1914	0
405	20250328	125900	54499899	1914	1914	1914	1914	0
406	20250328	125800	54499899	1914	1914	1914	1914	0
407	20250328	125700	54499899	1914	1914	1914	1914	20
408	20250328	125600	54461619	1914	1915	1915	1914	28
409	20250328	125500	54408023	1915	1915	1915	1915	101
410	20250328	125400	54214608	1897	1897	1897	1897	0
411	20250328	125300	54214608	1897	1899	1899	1897	51
412	20250328	125200	54117859	1916	1916	1916	1916	0
413	20250328	125100	54117859	1916	1916	1916	1916	0
414	20250328	125000	54117859	1916	1916	1916	1916	0
415	20250328	124900	54117859	1916	1916	1916	1916	0
416	20250328	124800	54117859	1916	1907	1916	1900	4631
417	20250328	124700	45317779	1916	1916	1916	1916	0
418	20250328	124600	45317779	1916	1916	1916	1916	22
419	20250328	124500	45275627	1916	1916	1916	1916	0
420	20250328	124400	45275627	1916	1916	1916	1916	0
421	20250328	124300	45275627	1916	1916	1916	1916	0
422	20250328	124200	45275627	1916	1916	1916	1916	0
423	20250328	124100	45275627	1916	1916	1916	1916	0
424	20250328	124000	45275627	1916	1916	1916	1916	0
425	20250328	123900	45275627	1916	1917	1917	1916	76
426	20250328	123800	45129955	1917	1917	1917	1917	0
427	20250328	123700	45129955	1917	1917	1917	1917	0
428	20250328	123600	45129955	1917	1917	1918	1917	44
429	20250328	123500	45045604	1917	1917	1917	1917	0
430	20250328	123400	45045604	1917	1914	1917	1914	19
431	20250328	123300	45009218	1914	1913	1914	1913	17
432	20250328	123200	44976687	1913	1913	1913	1913	9
433	20250328	123100	44959470	1913	1913	1913	1913	0
434	20250328	123000	44959470	1913	1913	1913	1913	0
435	20250328	122900	44959470	1913	1913	1913	1913	0
436	20250328	122800	44959470	1913	1913	1913	1913	0
437	20250328	122700	44959470	1913	1913	1913	1913	0
438	20250328	122600	44959470	1913	1913	1913	1913	0
439	20250328	122500	44959470	1913	1913	1913	1913	0
440	20250328	122400	44959470	1913	1913	1913	1913	0
441	20250328	122300	44959470	1913	1913	1913	1913	201
442	20250328	122200	44574957	1909	1909	1909	1909	1
443	20250328	122100	44573048	1915	1915	1915	1915	0
444	20250328	122000	44573048	1915	1915	1915	1915	0
445	20250328	121900	44573048	1915	1915	1915	1915	0
446	20250328	121800	44573048	1915	1915	1915	1915	0
447	20250328	121700	44573048	1915	1915	1915	1915	0
448	20250328	121600	44573048	1915	1915	1915	1915	0
449	20250328	121500	44573048	1915	1915	1915	1915	0
450	20250328	121400	44573048	1915	1915	1915	1915	0
451	20250328	121300	44573048	1915	1915	1915	1915	0
452	20250328	121200	44573048	1915	1915	1915	1915	0
453	20250328	121100	44573048	1915	1915	1915	1915	32
454	20250328	121000	44511768	1916	1916	1916	1916	210
455	20250328	120900	44109408	1916	1916	1916	1916	0
456	20250328	120800	44109408	1916	1916	1916	1916	0
457	20250328	120700	44109408	1916	1916	1916	1916	0
458	20250328	120600	44109408	1916	1916	1916	1916	56
459	20250328	120500	44002112	1905	1907	1907	1905	802
460	20250328	120400	42472702	1905	1905	1907	1905	56
461	20250328	120300	42365991	1904	1904	1904	1904	60
462	20250328	120200	42251751	1904	1904	1904	1904	1
463	20250328	120100	42249847	1904	1904	1904	1904	0
464	20250328	120000	42249847	1904	1904	1904	1904	0
465	20250328	115900	42249847	1904	1904	1904	1904	0
466	20250328	115800	42249847	1904	1904	1904	1904	0
467	20250328	115700	42249847	1904	1904	1904	1904	0
468	20250328	115600	42249847	1904	1904	1904	1904	0
469	20250328	115500	42249847	1904	1904	1904	1904	0
470	20250328	115400	42249847	1904	1904	1904	1904	0
471	20250328	115300	42249847	1904	1904	1904	1904	0
472	20250328	115200	42249847	1904	1904	1904	1904	0
473	20250328	115100	42249847	1904	1904	1904	1904	2
474	20250328	115000	42246039	1882	1884	1884	1882	62
475	20250328	114900	42129315	1906	1906	1906	1906	0
476	20250328	114800	42129315	1906	1906	1906	1906	0
477	20250328	114700	42129315	1906	1906	1906	1906	0
478	20250328	114600	42129315	1906	1907	1907	1905	8
479	20250328	114500	42114067	1909	1912	1912	1880	9657
480	20250328	114400	23835561	1914	1914	1914	1914	0
481	20250328	114300	23835561	1914	1914	1914	1914	0
482	20250328	114200	23835561	1914	1914	1914	1914	0
483	20250328	114100	23835561	1914	1914	1914	1914	0
484	20250328	114000	23835561	1914	1914	1914	1914	0
485	20250328	113900	23835561	1914	1914	1914	1914	157
486	20250328	113800	23535063	1914	1914	1914	1914	1
487	20250328	113700	23533149	1914	1915	1915	1914	198
488	20250328	113600	23153999	1916	1916	1916	1916	269
489	20250328	113500	22638595	1916	1916	1916	1916	0
490	20250328	113400	22638595	1916	1916	1916	1916	0
491	20250328	113300	22638595	1916	1916	1916	1916	0
492	20250328	113200	22638595	1916	1916	1916	1916	1
493	20250328	113100	22636679	1917	1917	1917	1917	1
494	20250328	113000	22634762	1915	1915	1915	1915	0
495	20250328	112900	22634762	1915	1915	1915	1915	0
496	20250328	112800	22634762	1915	1915	1915	1915	0
497	20250328	112700	22634762	1915	1915	1915	1915	0
498	20250328	112600	22634762	1915	1915	1915	1915	0
499	20250328	112500	22634762	1915	1915	1915	1915	0
500	20250328	112400	22634762	1915	1915	1915	1915	0
501	20250328	112300	22634762	1915	1917	1918	1915	310
502	20250328	112200	22040806	1917	1917	1917	1917	0
503	20250328	112100	22040806	1917	1917	1917	1917	0
504	20250328	112000	22040806	1917	1917	1917	1917	0
505	20250328	111900	22040806	1917	1917	1917	1917	0
506	20250328	111800	22040806	1917	1917	1917	1917	10
507	20250328	111700	22021636	1917	1917	1917	1917	0
508	20250328	111600	22021636	1917	1917	1917	1917	0
509	20250328	111500	22021636	1917	1917	1917	1917	1
510	20250328	111400	22019719	1918	1918	1918	1918	0
511	20250328	111300	22019719	1918	1918	1918	1918	0
512	20250328	111200	22019719	1918	1918	1918	1918	0
513	20250328	111100	22019719	1918	1918	1918	1918	14
514	20250328	111000	21992867	1918	1918	1918	1918	0
515	20250328	110900	21992867	1918	1918	1918	1918	0
516	20250328	110800	21992867	1918	1918	1918	1918	0
517	20250328	110700	21992867	1918	1918	1918	1918	0
518	20250328	110600	21992867	1918	1918	1918	1918	0
519	20250328	110500	21992867	1918	1918	1918	1918	0
520	20250328	110400	21992867	1918	1918	1918	1918	0
521	20250328	110300	21992867	1918	1918	1918	1918	9
522	20250328	110200	21975605	1918	1918	1918	1918	0
523	20250328	110100	21975605	1918	1918	1918	1918	16
524	20250328	110000	21944917	1918	1918	1918	1918	1
525	20250328	105900	21942999	1916	1916	1916	1916	49
526	20250328	105800	21849115	1916	1916	1916	1916	0
527	20250328	105700	21849115	1916	1916	1916	1916	0
528	20250328	105600	21849115	1916	1916	1916	1916	0
529	20250328	105500	21849115	1916	1916	1916	1916	0
530	20250328	105400	21849115	1916	1916	1916	1916	0
531	20250328	105300	21849115	1916	1916	1916	1916	1614
532	20250328	105200	18756691	1916	1915	1916	1915	46
533	20250328	105100	18668591	1916	1916	1916	1916	0
534	20250328	105000	18668591	1916	1916	1916	1916	0
535	20250328	104900	18668591	1916	1916	1916	1916	0
536	20250328	104800	18668591	1916	1916	1916	1916	0
537	20250328	104700	18668591	1916	1916	1916	1916	0
538	20250328	104600	18668591	1916	1916	1916	1916	4
539	20250328	104500	18660927	1916	1916	1916	1916	1
540	20250328	104400	18659011	1912	1912	1912	1912	0
541	20250328	104300	18659011	1912	1912	1912	1912	94
542	20250328	104200	18479283	1916	1916	1916	1916	0
543	20250328	104100	18479283	1916	1916	1916	1916	0
544	20250328	104000	18479283	1916	1916	1916	1916	1
545	20250328	103900	18477367	1912	1913	1913	1912	500
546	20250328	103800	17521266	1913	1913	1913	1913	0
547	20250328	103700	17521266	1913	1912	1913	1912	1571
548	20250328	103600	14517465	1912	1912	1912	1912	1
549	20250328	103500	14515553	1911	1911	1911	1911	0
550	20250328	103400	14515553	1911	1911	1911	1911	0
551	20250328	103300	14515553	1911	1911	1911	1911	0
552	20250328	103200	14515553	1911	1911	1911	1911	0
553	20250328	103100	14515553	1911	1911	1911	1911	0
554	20250328	103000	14515553	1911	1911	1911	1911	0
555	20250328	102900	14515553	1911	1911	1911	1911	5
556	20250328	102800	14505998	1911	1911	1911	1911	23
557	20250328	102700	14462045	1911	1911	1911	1911	0
558	20250328	102600	14462045	1911	1911	1911	1911	0
559	20250328	102500	14462045	1911	1911	1911	1911	0
560	20250328	102400	14462045	1911	1911	1911	1911	0
561	20250328	102300	14462045	1911	1911	1911	1911	0
562	20250328	102200	14462045	1911	1911	1911	1911	0
563	20250328	102100	14462045	1911	1912	1912	1911	57
564	20250328	102000	14353103	1912	1912	1912	1912	0
565	20250328	101900	14353103	1912	1912	1912	1912	9
566	20250328	101800	14335895	1912	1912	1912	1912	0
567	20250328	101700	14335895	1912	1912	1912	1912	0
568	20250328	101600	14335895	1912	1912	1912	1912	0
569	20250328	101500	14335895	1912	1912	1912	1912	0
570	20250328	101400	14335895	1912	1912	1912	1912	0
571	20250328	101300	14335895	1912	1912	1912	1912	0
572	20250328	101200	14335895	1912	1912	1912	1912	0
573	20250328	101100	14335895	1912	1912	1912	1912	0
574	20250328	101000	14335895	1912	1912	1912	1912	100
575	20250328	100900	14144695	1912	1912	1912	1912	0
576	20250328	100800	14144695	1912	1912	1912	1912	0
577	20250328	100700	14144695	1912	1912	1912	1912	0
578	20250328	100600	14144695	1912	1912	1912	1912	0
579	20250328	100500	14144695	1912	1912	1912	1912	0
580	20250328	100400	14144695	1912	1912	1912	1912	0
581	20250328	100300	14144695	1912	1912	1912	1912	0
582	20250328	100200	14144695	1912	1912	1912	1912	0
583	20250328	100100	14144695	1912	1912	1912	1912	5
584	20250328	100000	14135135	1912	1912	1912	1912	3
585	20250328	095900	14129399	1912	1912	1912	1912	0
586	20250328	095800	14129399	1912	1912	1912	1912	0
587	20250328	095700	14129399	1912	1912	1912	1912	1
588	20250328	095600	14127487	1911	1911	1911	1911	0
589	20250328	095500	14127487	1911	1912	1912	1911	29
590	20250328	095400	14072048	1912	1912	1912	1912	0
591	20250328	095300	14072048	1912	1912	1912	1912	0
592	20250328	095200	14072048	1912	1912	1912	1912	111
593	20250328	095100	13859816	1912	1912	1912	1912	0
594	20250328	095000	13859816	1912	1912	1912	1912	0
595	20250328	094900	13859816	1912	1912	1912	1912	0
596	20250328	094800	13859816	1912	1912	1912	1912	0
597	20250328	094700	13859816	1912	1912	1912	1910	48
598	20250328	094600	13768096	1917	1917	1917	1917	0
599	20250328	094500	13768096	1917	1917	1917	1917	0
600	20250328	094400	13768096	1917	1917	1917	1917	0
601	20250328	094300	13768096	1917	1917	1917	1917	0
602	20250328	094200	13768096	1917	1917	1917	1917	0
603	20250328	094100	13768096	1917	1917	1917	1917	1
604	20250328	094000	13766179	1911	1911	1911	1911	35
605	20250328	093900	13699294	1918	1918	1918	1918	0
606	20250328	093800	13699294	1918	1918	1918	1918	0
607	20250328	093700	13699294	1918	1918	1918	1918	0
608	20250328	093600	13699294	1918	1918	1918	1918	1
609	20250328	093500	13697376	1913	1913	1913	1913	0
610	20250328	093400	13697376	1913	1913	1913	1913	0
611	20250328	093300	13697376	1913	1913	1913	1913	0
612	20250328	093200	13697376	1913	1913	1913	1913	0
613	20250328	093100	13697376	1913	1913	1913	1913	0
614	20250328	093000	13697376	1913	1912	1913	1912	980
615	20250328	092900	11822666	1913	1913	1913	1913	0
616	20250328	092800	11822666	1913	1913	1913	1913	0
617	20250328	092700	11822666	1913	1913	1913	1913	0
618	20250328	092600	11822666	1913	1911	1913	1911	674
619	20250328	092500	10534602	1912	1912	1912	1912	0
620	20250328	092400	10534602	1912	1912	1912	1912	70
621	20250328	092300	10400762	1912	1912	1912	1912	0
622	20250328	092200	10400762	1912	1912	1912	1912	0
623	20250328	092100	10400762	1912	1912	1912	1912	0
624	20250328	092000	10400762	1912	1912	1912	1912	0
625	20250328	091900	10400762	1912	1912	1912	1912	0
626	20250328	091800	10400762	1912	1912	1912	1912	0
627	20250328	091700	10400762	1912	1912	1912	1912	0
628	20250328	091600	10400762	1912	1912	1912	1912	0
629	20250328	091500	10400762	1912	1913	1913	1912	2
630	20250328	091400	10396937	1907	1911	1911	1907	539
631	20250328	091300	9368906	1914	1914	1914	1914	0
632	20250328	091200	9368906	1914	1914	1914	1914	1
633	20250328	091100	9366992	1905	1914	1914	1905	2
634	20250328	091000	9363173	1906	1910	1914	1905	133
635	20250328	090900	9109216	1914	1919	1919	1910	305
636	20250328	090800	8526351	1912	1912	1912	1912	2
637	20250328	090700	8522527	1919	1919	1919	1919	0
638	20250328	090600	8522527	1919	1919	1919	1910	1386
639	20250328	090500	5872305	1942	1922	1944	1919	2693
640	20250328	090400	700529	1922	1922	1948	1922	139
641	20250328	090300	433223	1949	1921	1949	1921	5
642	20250328	090200	423590	1952	1955	1955	1952	50
643	20250328	090100	325985	1950	1950	1950	1950	10
644	20250328	090000	306485	1958	1965	1965	1917	156