KissMeData/309930/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	211100	23363790	1920	1920	1920	1920	844
3	20250326	211000	23363790	1920	1920	1920	1920	0
4	20250326	210900	23363790	1920	1920	1920	1920	0
5	20250326	210800	23363790	1920	1920	1920	1920	0
6	20250326	210700	23363790	1920	1920	1920	1920	0
7	20250326	210600	23363790	1920	1920	1920	1920	0
8	20250326	210500	23363790	1920	1920	1920	1920	0
9	20250326	210400	23363790	1920	1920	1920	1920	0
10	20250326	210300	23363790	1920	1920	1920	1920	0
11	20250326	210200	23363790	1920	1920	1920	1920	0
12	20250326	210100	23363790	1920	1920	1920	1920	0
13	20250326	210000	23363790	1920	1920	1920	1920	0
14	20250326	205900	23363790	1920	1920	1920	1920	0
15	20250326	205800	23363790	1920	1920	1920	1920	0
16	20250326	205700	23363790	1920	1920	1920	1920	0
17	20250326	205600	23363790	1920	1920	1920	1920	0
18	20250326	205500	23363790	1920	1920	1920	1920	0
19	20250326	205400	23363790	1920	1920	1920	1920	0
20	20250326	205300	23363790	1920	1920	1920	1920	0
21	20250326	205200	23363790	1920	1920	1920	1920	0
22	20250326	205100	23363790	1920	1920	1920	1920	0
23	20250326	205000	23363790	1920	1920	1920	1920	0
24	20250326	204900	23363790	1920	1920	1920	1920	0
25	20250326	204800	23363790	1920	1920	1920	1920	0
26	20250326	204700	23363790	1920	1920	1920	1920	0
27	20250326	204600	23363790	1920	1920	1920	1920	0
28	20250326	204500	23363790	1920	1920	1920	1920	0
29	20250326	204400	23363790	1920	1920	1920	1920	0
30	20250326	204300	23363790	1920	1920	1920	1920	0
31	20250326	204200	23363790	1920	1920	1920	1920	0
32	20250326	204100	23363790	1920	1920	1920	1920	844
33	20250326	204000	23363790	1920	1920	1920	1920	0
34	20250326	203900	23363790	1920	1920	1920	1920	0
35	20250326	203800	23363790	1920	1920	1920	1920	0
36	20250326	203700	23363790	1920	1920	1920	1920	0
37	20250326	203600	23363790	1920	1920	1920	1920	0
38	20250326	203500	23363790	1920	1920	1920	1920	0
39	20250326	203400	23363790	1920	1920	1920	1920	0
40	20250326	203300	23363790	1920	1920	1920	1920	0
41	20250326	203200	23363790	1920	1920	1920	1920	0
42	20250326	203100	23363790	1920	1920	1920	1920	0
43	20250326	203000	23363790	1920	1920	1920	1920	0
44	20250326	202900	23363790	1920	1920	1920	1920	0
45	20250326	202800	23363790	1920	1920	1920	1920	0
46	20250326	202700	23363790	1920	1920	1920	1920	0
47	20250326	202600	23363790	1920	1920	1920	1920	0
48	20250326	202500	23363790	1920	1920	1920	1920	0
49	20250326	202400	23363790	1920	1920	1920	1920	0
50	20250326	202300	23363790	1920	1920	1920	1920	0
51	20250326	202200	23363790	1920	1920	1920	1920	0
52	20250326	202100	23363790	1920	1920	1920	1920	0
53	20250326	202000	23363790	1920	1920	1920	1920	0
54	20250326	201900	23363790	1920	1920	1920	1920	0
55	20250326	201800	23363790	1920	1920	1920	1920	0
56	20250326	201700	23363790	1920	1920	1920	1920	0
57	20250326	201600	23363790	1920	1920	1920	1920	0
58	20250326	201500	23363790	1920	1920	1920	1920	0
59	20250326	201400	23363790	1920	1920	1920	1920	0
60	20250326	201300	23363790	1920	1920	1920	1920	0
61	20250326	201200	23363790	1920	1920	1920	1920	0
62	20250326	201100	23363790	1920	1920	1920	1920	844
63	20250326	201000	23363790	1920	1920	1920	1920	0
64	20250326	200900	23363790	1920	1920	1920	1920	0
65	20250326	200800	23363790	1920	1920	1920	1920	0
66	20250326	200700	23363790	1920	1920	1920	1920	0
67	20250326	200600	23363790	1920	1920	1920	1920	0
68	20250326	200500	23363790	1920	1920	1920	1920	0
69	20250326	200400	23363790	1920	1920	1920	1920	0
70	20250326	200300	23363790	1920	1920	1920	1920	0
71	20250326	200200	23363790	1920	1920	1920	1920	0
72	20250326	200100	23363790	1920	1920	1920	1920	0
73	20250326	200000	23363790	1920	1920	1920	1920	0
74	20250326	195900	23363790	1920	1920	1920	1920	0
75	20250326	195800	23363790	1920	1920	1920	1920	0
76	20250326	195700	23363790	1920	1920	1920	1920	0
77	20250326	195600	23363790	1920	1920	1920	1920	0
78	20250326	195500	23363790	1920	1920	1920	1920	0
79	20250326	195400	23363790	1920	1920	1920	1920	0
80	20250326	195300	23363790	1920	1920	1920	1920	0
81	20250326	195200	23363790	1920	1920	1920	1920	0
82	20250326	195100	23363790	1920	1920	1920	1920	0
83	20250326	195000	23363790	1920	1920	1920	1920	0
84	20250326	194900	23363790	1920	1920	1920	1920	0
85	20250326	194800	23363790	1920	1920	1920	1920	0
86	20250326	194700	23363790	1920	1920	1920	1920	0
87	20250326	194600	23363790	1920	1920	1920	1920	0
88	20250326	194500	23363790	1920	1920	1920	1920	0
89	20250326	194400	23363790	1920	1920	1920	1920	0
90	20250326	194300	23363790	1920	1920	1920	1920	0
91	20250326	194200	23363790	1920	1920	1920	1920	0
92	20250326	194100	23363790	1920	1920	1920	1920	844
93	20250326	194000	23363790	1920	1920	1920	1920	0
94	20250326	193900	23363790	1920	1920	1920	1920	0
95	20250326	193800	23363790	1920	1920	1920	1920	0
96	20250326	193700	23363790	1920	1920	1920	1920	0
97	20250326	193600	23363790	1920	1920	1920	1920	0
98	20250326	193500	23363790	1920	1920	1920	1920	0
99	20250326	193400	23363790	1920	1920	1920	1920	0
100	20250326	193300	23363790	1920	1920	1920	1920	0
101	20250326	193200	23363790	1920	1920	1920	1920	0
102	20250326	193100	23363790	1920	1920	1920	1920	0
103	20250326	193000	23363790	1920	1920	1920	1920	0
104	20250326	192900	23363790	1920	1920	1920	1920	0
105	20250326	192800	23363790	1920	1920	1920	1920	0
106	20250326	192700	23363790	1920	1920	1920	1920	0
107	20250326	192600	23363790	1920	1920	1920	1920	0
108	20250326	192500	23363790	1920	1920	1920	1920	0
109	20250326	192400	23363790	1920	1920	1920	1920	0
110	20250326	192300	23363790	1920	1920	1920	1920	0
111	20250326	192200	23363790	1920	1920	1920	1920	0
112	20250326	192100	23363790	1920	1920	1920	1920	0
113	20250326	192000	23363790	1920	1920	1920	1920	0
114	20250326	191900	23363790	1920	1920	1920	1920	0
115	20250326	191800	23363790	1920	1920	1920	1920	0
116	20250326	191700	23363790	1920	1920	1920	1920	0
117	20250326	191600	23363790	1920	1920	1920	1920	0
118	20250326	191500	23363790	1920	1920	1920	1920	0
119	20250326	191400	23363790	1920	1920	1920	1920	0
120	20250326	191300	23363790	1920	1920	1920	1920	0
121	20250326	191200	23363790	1920	1920	1920	1920	0
122	20250326	191100	23363790	1920	1920	1920	1920	844
123	20250326	191000	23363790	1920	1920	1920	1920	0
124	20250326	190900	23363790	1920	1920	1920	1920	0
125	20250326	190800	23363790	1920	1920	1920	1920	0
126	20250326	190700	23363790	1920	1920	1920	1920	0
127	20250326	190600	23363790	1920	1920	1920	1920	0
128	20250326	190500	23363790	1920	1920	1920	1920	0
129	20250326	190400	23363790	1920	1920	1920	1920	0
130	20250326	190300	23363790	1920	1920	1920	1920	0
131	20250326	190200	23363790	1920	1920	1920	1920	0
132	20250326	190100	23363790	1920	1920	1920	1920	0
133	20250326	190000	23363790	1920	1920	1920	1920	0
134	20250326	185900	23363790	1920	1920	1920	1920	0
135	20250326	185800	23363790	1920	1920	1920	1920	0
136	20250326	185700	23363790	1920	1920	1920	1920	0
137	20250326	185600	23363790	1920	1920	1920	1920	0
138	20250326	185500	23363790	1920	1920	1920	1920	0
139	20250326	185400	23363790	1920	1920	1920	1920	0
140	20250326	185300	23363790	1920	1920	1920	1920	0
141	20250326	185200	23363790	1920	1920	1920	1920	0
142	20250326	185100	23363790	1920	1920	1920	1920	0
143	20250326	185000	23363790	1920	1920	1920	1920	0
144	20250326	184900	23363790	1920	1920	1920	1920	0
145	20250326	184800	23363790	1920	1920	1920	1920	0
146	20250326	184700	23363790	1920	1920	1920	1920	0
147	20250326	184600	23363790	1920	1920	1920	1920	0
148	20250326	184500	23363790	1920	1920	1920	1920	0
149	20250326	184400	23363790	1920	1920	1920	1920	0
150	20250326	184300	23363790	1920	1920	1920	1920	0
151	20250326	184200	23363790	1920	1920	1920	1920	0
152	20250326	184100	23363790	1920	1920	1920	1920	844
153	20250326	184000	23363790	1920	1920	1920	1920	0
154	20250326	183900	23363790	1920	1920	1920	1920	0
155	20250326	183800	23363790	1920	1920	1920	1920	0
156	20250326	183700	23363790	1920	1920	1920	1920	0
157	20250326	183600	23363790	1920	1920	1920	1920	0
158	20250326	183500	23363790	1920	1920	1920	1920	0
159	20250326	183400	23363790	1920	1920	1920	1920	0
160	20250326	183300	23363790	1920	1920	1920	1920	0
161	20250326	183200	23363790	1920	1920	1920	1920	0
162	20250326	183100	23363790	1920	1920	1920	1920	0
163	20250326	183000	23363790	1920	1920	1920	1920	0
164	20250326	182900	23363790	1920	1920	1920	1920	0
165	20250326	182800	23363790	1920	1920	1920	1920	0
166	20250326	182700	23363790	1920	1920	1920	1920	0
167	20250326	182600	23363790	1920	1920	1920	1920	0
168	20250326	182500	23363790	1920	1920	1920	1920	0
169	20250326	182400	23363790	1920	1920	1920	1920	0
170	20250326	182300	23363790	1920	1920	1920	1920	0
171	20250326	182200	23363790	1920	1920	1920	1920	0
172	20250326	182100	23363790	1920	1920	1920	1920	0
173	20250326	182000	23363790	1920	1920	1920	1920	0
174	20250326	181900	23363790	1920	1920	1920	1920	0
175	20250326	181800	23363790	1920	1920	1920	1920	0
176	20250326	181700	23363790	1920	1920	1920	1920	0
177	20250326	181600	23363790	1920	1920	1920	1920	0
178	20250326	181500	23363790	1920	1920	1920	1920	0
179	20250326	181400	23363790	1920	1920	1920	1920	0
180	20250326	181300	23363790	1920	1920	1920	1920	0
181	20250326	181200	23363790	1920	1920	1920	1920	0
182	20250326	181100	23363790	1920	1920	1920	1920	844
183	20250326	181000	23363790	1920	1920	1920	1920	0
184	20250326	180900	23363790	1920	1920	1920	1920	0
185	20250326	180800	23363790	1920	1920	1920	1920	0
186	20250326	180700	23363790	1920	1920	1920	1920	0
187	20250326	180600	23363790	1920	1920	1920	1920	0
188	20250326	180500	23363790	1920	1920	1920	1920	0
189	20250326	180400	23363790	1920	1920	1920	1920	0
190	20250326	180300	23363790	1920	1920	1920	1920	0
191	20250326	180200	23363790	1920	1920	1920	1920	0
192	20250326	180100	23363790	1920	1920	1920	1920	0
193	20250326	180000	23363790	1920	1920	1920	1920	0
194	20250326	175900	23363790	1920	1920	1920	1920	0
195	20250326	175800	23363790	1920	1920	1920	1920	0
196	20250326	175700	23363790	1920	1920	1920	1920	0
197	20250326	175600	23363790	1920	1920	1920	1920	0
198	20250326	175500	23363790	1920	1920	1920	1920	0
199	20250326	175400	23363790	1920	1920	1920	1920	0
200	20250326	175300	23363790	1920	1920	1920	1920	0
201	20250326	175200	23363790	1920	1920	1920	1920	0
202	20250326	175100	23363790	1920	1920	1920	1920	0
203	20250326	175000	23363790	1920	1920	1920	1920	0
204	20250326	174900	23363790	1920	1920	1920	1920	0
205	20250326	174800	23363790	1920	1920	1920	1920	0
206	20250326	174700	23363790	1920	1920	1920	1920	0
207	20250326	174600	23363790	1920	1920	1920	1920	0
208	20250326	174500	23363790	1920	1920	1920	1920	0
209	20250326	174400	23363790	1920	1920	1920	1920	0
210	20250326	174300	23363790	1920	1920	1920	1920	0
211	20250326	174200	23363790	1920	1920	1920	1920	0
212	20250326	174100	23363790	1920	1920	1920	1920	844
213	20250326	174000	23363790	1920	1920	1920	1920	0
214	20250326	173900	23363790	1920	1920	1920	1920	0
215	20250326	173800	23363790	1920	1920	1920	1920	0
216	20250326	173700	23363790	1920	1920	1920	1920	0
217	20250326	173600	23363790	1920	1920	1920	1920	0
218	20250326	173500	23363790	1920	1920	1920	1920	0
219	20250326	173400	23363790	1920	1920	1920	1920	0
220	20250326	173300	23363790	1920	1920	1920	1920	0
221	20250326	173200	23363790	1920	1920	1920	1920	0
222	20250326	173100	23363790	1920	1920	1920	1920	0
223	20250326	173000	23363790	1920	1920	1920	1920	0
224	20250326	172900	23363790	1920	1920	1920	1920	0
225	20250326	172800	23363790	1920	1920	1920	1920	0
226	20250326	172700	23363790	1920	1920	1920	1920	0
227	20250326	172600	23363790	1920	1920	1920	1920	0
228	20250326	172500	23363790	1920	1920	1920	1920	0
229	20250326	172400	23363790	1920	1920	1920	1920	0
230	20250326	172300	23363790	1920	1920	1920	1920	0
231	20250326	172200	23363790	1920	1920	1920	1920	0
232	20250326	172100	23363790	1920	1920	1920	1920	0
233	20250326	172000	23363790	1920	1920	1920	1920	0
234	20250326	171900	23363790	1920	1920	1920	1920	0
235	20250326	171800	23363790	1920	1920	1920	1920	0
236	20250326	171700	23363790	1920	1920	1920	1920	0
237	20250326	171600	23363790	1920	1920	1920	1920	0
238	20250326	171500	23363790	1920	1920	1920	1920	0
239	20250326	171400	23363790	1920	1920	1920	1920	0
240	20250326	171300	23363790	1920	1920	1920	1920	0
241	20250326	171200	23363790	1920	1920	1920	1920	0
242	20250326	171100	23363790	1920	1920	1920	1920	844
243	20250326	171000	23363790	1920	1920	1920	1920	0
244	20250326	170900	23363790	1920	1920	1920	1920	0
245	20250326	170800	23363790	1920	1920	1920	1920	0
246	20250326	170700	23363790	1920	1920	1920	1920	0
247	20250326	170600	23363790	1920	1920	1920	1920	0
248	20250326	170500	23363790	1920	1920	1920	1920	0
249	20250326	170400	23363790	1920	1920	1920	1920	0
250	20250326	170300	23363790	1920	1920	1920	1920	0
251	20250326	170200	23363790	1920	1920	1920	1920	0
252	20250326	170100	23363790	1920	1920	1920	1920	0
253	20250326	170000	23363790	1920	1920	1920	1920	0
254	20250326	165900	23363790	1920	1920	1920	1920	0
255	20250326	165800	23363790	1920	1920	1920	1920	0
256	20250326	165700	23363790	1920	1920	1920	1920	0
257	20250326	165600	23363790	1920	1920	1920	1920	0
258	20250326	165500	23363790	1920	1920	1920	1920	0
259	20250326	165400	23363790	1920	1920	1920	1920	0
260	20250326	165300	23363790	1920	1920	1920	1920	0
261	20250326	165200	23363790	1920	1920	1920	1920	0
262	20250326	165100	23363790	1920	1920	1920	1920	0
263	20250326	165000	23363790	1920	1920	1920	1920	0
264	20250326	164900	23363790	1920	1920	1920	1920	0
265	20250326	164800	23363790	1920	1920	1920	1920	0
266	20250326	164700	23363790	1920	1920	1920	1920	0
267	20250326	164600	23363790	1920	1920	1920	1920	0
268	20250326	164500	23363790	1920	1920	1920	1920	0
269	20250326	164400	23363790	1920	1920	1920	1920	0
270	20250326	164300	23363790	1920	1920	1920	1920	0
271	20250326	164200	23363790	1920	1920	1920	1920	0
272	20250326	164100	23363790	1920	1920	1920	1920	844
273	20250326	164000	23363790	1920	1920	1920	1920	0
274	20250326	163900	23363790	1920	1920	1920	1920	0
275	20250326	163800	23363790	1920	1920	1920	1920	0
276	20250326	163700	23363790	1920	1920	1920	1920	0
277	20250326	163600	23363790	1920	1920	1920	1920	0
278	20250326	163500	23363790	1920	1920	1920	1920	0
279	20250326	163400	23363790	1920	1920	1920	1920	0
280	20250326	163300	23363790	1920	1920	1920	1920	0
281	20250326	163200	23363790	1920	1920	1920	1920	0
282	20250326	163100	23363790	1920	1920	1920	1920	0
283	20250326	163000	23363790	1920	1920	1920	1920	0
284	20250326	162900	23363790	1920	1920	1920	1920	0
285	20250326	162800	23363790	1920	1920	1920	1920	0
286	20250326	162700	23363790	1920	1920	1920	1920	0
287	20250326	162600	23363790	1920	1920	1920	1920	0
288	20250326	162500	23363790	1920	1920	1920	1920	0
289	20250326	162400	23363790	1920	1920	1920	1920	0
290	20250326	162300	23363790	1920	1920	1920	1920	0
291	20250326	162200	23363790	1920	1920	1920	1920	0
292	20250326	162100	23363790	1920	1920	1920	1920	0
293	20250326	162000	23363790	1920	1920	1920	1920	0
294	20250326	161900	23363790	1920	1920	1920	1920	0
295	20250326	161800	23363790	1920	1920	1920	1920	0
296	20250326	161700	23363790	1920	1920	1920	1920	0
297	20250326	161600	23363790	1920	1920	1920	1920	0
298	20250326	161500	23363790	1920	1920	1920	1920	0
299	20250326	161400	23363790	1920	1920	1920	1920	0
300	20250326	161300	23363790	1920	1920	1920	1920	0
301	20250326	161200	23363790	1920	1920	1920	1920	0
302	20250326	161100	23363790	1920	1920	1920	1920	844
303	20250326	161000	23363790	1920	1920	1920	1920	0
304	20250326	160900	23363790	1920	1920	1920	1920	0
305	20250326	160800	23363790	1920	1920	1920	1920	0
306	20250326	160700	23363790	1920	1920	1920	1920	0
307	20250326	160600	23363790	1920	1920	1920	1920	0
308	20250326	160500	23363790	1920	1920	1920	1920	0
309	20250326	160400	23363790	1920	1920	1920	1920	0
310	20250326	160300	23363790	1920	1920	1920	1920	0
311	20250326	160200	23363790	1920	1920	1920	1920	0
312	20250326	160100	23363790	1920	1920	1920	1920	0
313	20250326	160000	23363790	1920	1920	1920	1920	0
314	20250326	155900	23363790	1920	1920	1920	1920	0
315	20250326	155800	23363790	1920	1920	1920	1920	0
316	20250326	155700	23363790	1920	1920	1920	1920	0
317	20250326	155600	23363790	1920	1920	1920	1920	0
318	20250326	155500	23363790	1920	1920	1920	1920	0
319	20250326	155400	23363790	1920	1920	1920	1920	0
320	20250326	155300	23363790	1920	1920	1920	1920	0
321	20250326	155200	23363790	1920	1920	1920	1920	0
322	20250326	155100	23363790	1920	1920	1920	1920	0
323	20250326	155000	23363790	1920	1920	1920	1920	0
324	20250326	154900	23363790	1920	1920	1920	1920	0
325	20250326	154800	23363790	1920	1920	1920	1920	0
326	20250326	154700	23363790	1920	1920	1920	1920	0
327	20250326	154600	23363790	1920	1920	1920	1920	0
328	20250326	154500	23363790	1920	1920	1920	1920	0
329	20250326	154400	23363790	1920	1920	1920	1920	0
330	20250326	154300	23363790	1920	1920	1920	1920	0
331	20250326	154200	23363790	1920	1920	1920	1920	0
332	20250326	154100	23363790	1920	1920	1920	1920	844
333	20250326	154000	23363790	1920	1920	1920	1920	0
334	20250326	153900	23363790	1920	1920	1920	1920	0
335	20250326	153800	23363790	1920	1920	1920	1920	0
336	20250326	153700	23363790	1920	1920	1920	1920	0
337	20250326	153600	23363790	1920	1920	1920	1920	0
338	20250326	153500	23363790	1920	1920	1920	1920	0
339	20250326	153400	23363790	1920	1920	1920	1920	0
340	20250326	153300	23363790	1920	1920	1920	1920	0
341	20250326	153200	23363790	1920	1920	1920	1920	0
342	20250326	153100	23363790	1920	1920	1920	1920	0
343	20250326	153000	23363790	1920	1920	1920	1920	844
344	20250326	152900	21743310	1906	1906	1906	1906	0
345	20250326	152800	21743310	1906	1906	1906	1906	0
346	20250326	152700	21743310	1906	1906	1906	1906	0
347	20250326	152600	21743310	1906	1906	1906	1906	0
348	20250326	152500	21743310	1906	1906	1906	1906	0
349	20250326	152400	21743310	1906	1906	1906	1906	0
350	20250326	152300	21743310	1906	1906	1906	1906	0
351	20250326	152200	21743310	1906	1906	1906	1906	0
352	20250326	152100	21743310	1906	1906	1906	1906	0
353	20250326	152000	21743310	1906	1906	1906	1906	0
354	20250326	151900	21743310	1906	1922	1922	1906	144
355	20250326	151800	21468794	1922	1921	1922	1921	20
356	20250326	151700	21430372	1922	1922	1922	1922	0
357	20250326	151600	21430372	1922	1922	1922	1922	0
358	20250326	151500	21430372	1922	1909	1922	1906	401
359	20250326	151400	20666020	1922	1922	1922	1922	0
360	20250326	151300	20666020	1922	1922	1922	1922	0
361	20250326	151200	20666020	1922	1922	1922	1922	0
362	20250326	151100	20666020	1922	1922	1922	1922	0
363	20250326	151000	20666020	1922	1922	1922	1922	0
364	20250326	150900	20666020	1922	1921	1922	1921	5
365	20250326	150800	20656414	1922	1922	1922	1922	0
366	20250326	150700	20656414	1922	1922	1922	1922	0
367	20250326	150600	20656414	1922	1921	1922	1921	7
368	20250326	150500	20642965	1927	1927	1927	1927	0
369	20250326	150400	20642965	1927	1927	1927	1927	0
370	20250326	150300	20642965	1927	1927	1927	1927	0
371	20250326	150200	20642965	1927	1927	1927	1927	0
372	20250326	150100	20642965	1927	1927	1927	1927	0
373	20250326	150000	20642965	1927	1927	1927	1927	0
374	20250326	145900	20642965	1927	1927	1927	1908	211
375	20250326	145800	20240158	1907	1926	1926	1907	200
376	20250326	145700	19858623	1929	1929	1929	1929	0
377	20250326	145600	19858623	1929	1929	1929	1929	0
378	20250326	145500	19858623	1929	1929	1929	1929	0
379	20250326	145400	19858623	1929	1929	1929	1929	0
380	20250326	145300	19858623	1929	1929	1929	1929	0
381	20250326	145200	19858623	1929	1929	1929	1929	0
382	20250326	145100	19858623	1929	1929	1929	1929	0
383	20250326	145000	19858623	1929	1929	1929	1929	0
384	20250326	144900	19858623	1929	1929	1929	1929	0
385	20250326	144800	19858623	1929	1929	1929	1929	0
386	20250326	144700	19858623	1929	1929	1929	1929	1
387	20250326	144600	19856694	1927	1927	1927	1927	2
388	20250326	144500	19852840	1930	1930	1930	1930	0
389	20250326	144400	19852840	1930	1930	1930	1930	0
390	20250326	144300	19852840	1930	1930	1930	1930	0
391	20250326	144200	19852840	1930	1930	1930	1930	0
392	20250326	144100	19852840	1930	1930	1930	1930	0
393	20250326	144000	19852840	1930	1930	1930	1930	0
394	20250326	143900	19852840	1930	1930	1930	1930	0
395	20250326	143800	19852840	1930	1930	1930	1930	0
396	20250326	143700	19852840	1930	1930	1930	1930	0
397	20250326	143600	19852840	1930	1930	1930	1930	0
398	20250326	143500	19852840	1930	1930	1930	1930	0
399	20250326	143400	19852840	1930	1930	1930	1930	0
400	20250326	143300	19852840	1930	1930	1930	1930	0
401	20250326	143200	19852840	1930	1930	1930	1930	1
402	20250326	143100	19850910	1930	1930	1930	1930	0
403	20250326	143000	19850910	1930	1930	1930	1930	1
404	20250326	142900	19848980	1929	1929	1929	1929	0
405	20250326	142800	19848980	1929	1929	1929	1929	0
406	20250326	142700	19848980	1929	1929	1929	1929	0
407	20250326	142600	19848980	1929	1929	1929	1929	1009
408	20250326	142500	17902619	1929	1929	1929	1929	0
409	20250326	142400	17902619	1929	1929	1929	1929	0
410	20250326	142300	17902619	1929	1929	1929	1929	0
411	20250326	142200	17902619	1929	1929	1929	1929	0
412	20250326	142100	17902619	1929	1929	1929	1929	0
413	20250326	142000	17902619	1929	1929	1929	1929	0
414	20250326	141900	17902619	1929	1929	1929	1929	0
415	20250326	141800	17902619	1929	1929	1929	1929	0
416	20250326	141700	17902619	1929	1929	1929	1929	0
417	20250326	141600	17902619	1929	1929	1929	1929	0
418	20250326	141500	17902619	1929	1929	1929	1929	0
419	20250326	141400	17902619	1929	1929	1929	1929	0
420	20250326	141300	17902619	1929	1929	1929	1929	0
421	20250326	141200	17902619	1929	1929	1929	1929	0
422	20250326	141100	17902619	1929	1929	1929	1929	0
423	20250326	141000	17902619	1929	1929	1929	1929	0
424	20250326	140900	17902619	1929	1929	1929	1929	0
425	20250326	140800	17902619	1929	1929	1929	1929	0
426	20250326	140700	17902619	1929	1929	1929	1929	65
427	20250326	140600	17777234	1928	1928	1928	1928	0
428	20250326	140500	17777234	1928	1928	1928	1928	0
429	20250326	140400	17777234	1928	1928	1928	1928	0
430	20250326	140300	17777234	1928	1928	1928	1928	0
431	20250326	140200	17777234	1928	1928	1928	1928	0
432	20250326	140100	17777234	1928	1928	1928	1928	0
433	20250326	140000	17777234	1928	1929	1929	1928	3
434	20250326	135900	17771449	1929	1929	1929	1929	0
435	20250326	135800	17771449	1929	1929	1929	1929	0
436	20250326	135700	17771449	1929	1929	1929	1929	0
437	20250326	135600	17771449	1929	1929	1929	1929	0
438	20250326	135500	17771449	1929	1929	1929	1929	0
439	20250326	135400	17771449	1929	1929	1929	1929	0
440	20250326	135300	17771449	1929	1929	1929	1929	0
441	20250326	135200	17771449	1929	1929	1929	1929	0
442	20250326	135100	17771449	1929	1929	1929	1929	0
443	20250326	135000	17771449	1929	1929	1929	1929	0
444	20250326	134900	17771449	1929	1929	1929	1929	0
445	20250326	134800	17771449	1929	1929	1929	1929	0
446	20250326	134700	17771449	1929	1929	1929	1929	0
447	20250326	134600	17771449	1929	1929	1929	1929	0
448	20250326	134500	17771449	1929	1929	1929	1929	0
449	20250326	134400	17771449	1929	1929	1929	1929	0
450	20250326	134300	17771449	1929	1929	1929	1929	0
451	20250326	134200	17771449	1929	1929	1929	1929	0
452	20250326	134100	17771449	1929	1929	1929	1929	0
453	20250326	134000	17771449	1929	1929	1929	1929	0
454	20250326	133900	17771449	1929	1929	1929	1929	0
455	20250326	133800	17771449	1929	1929	1929	1929	0
456	20250326	133700	17771449	1929	1929	1929	1929	0
457	20250326	133600	17771449	1929	1929	1929	1929	0
458	20250326	133500	17771449	1929	1929	1929	1929	0
459	20250326	133400	17771449	1929	1929	1929	1929	0
460	20250326	133300	17771449	1929	1929	1929	1929	0
461	20250326	133200	17771449	1929	1929	1929	1929	0
462	20250326	133100	17771449	1929	1929	1929	1929	0
463	20250326	133000	17771449	1929	1929	1929	1929	0
464	20250326	132900	17771449	1929	1925	1929	1910	101
465	20250326	132800	17578250	1929	1929	1929	1929	0
466	20250326	132700	17578250	1929	1929	1929	1929	0
467	20250326	132600	17578250	1929	1929	1929	1929	0
468	20250326	132500	17578250	1929	1929	1929	1929	0
469	20250326	132400	17578250	1929	1929	1929	1929	0
470	20250326	132300	17578250	1929	1929	1929	1929	0
471	20250326	132200	17578250	1929	1929	1929	1929	0
472	20250326	132100	17578250	1929	1929	1929	1929	0
473	20250326	132000	17578250	1929	1929	1929	1929	0
474	20250326	131900	17578250	1929	1929	1929	1929	1
475	20250326	131800	17576321	1925	1925	1925	1925	2
476	20250326	131700	17572471	1930	1930	1930	1930	0
477	20250326	131600	17572471	1930	1930	1930	1930	0
478	20250326	131500	17572471	1930	1930	1930	1930	0
479	20250326	131400	17572471	1930	1930	1930	1930	0
480	20250326	131300	17572471	1930	1930	1930	1930	19
481	20250326	131200	17535801	1930	1930	1930	1930	0
482	20250326	131100	17535801	1930	1930	1930	1930	0
483	20250326	131000	17535801	1930	1930	1930	1930	1
484	20250326	130900	17533871	1930	1930	1930	1930	0
485	20250326	130800	17533871	1930	1930	1930	1930	0
486	20250326	130700	17533871	1930	1930	1930	1930	0
487	20250326	130600	17533871	1930	1930	1930	1930	0
488	20250326	130500	17533871	1930	1930	1930	1930	0
489	20250326	130400	17533871	1930	1930	1930	1930	0
490	20250326	130300	17533871	1930	1930	1930	1930	0
491	20250326	130200	17533871	1930	1930	1930	1930	0
492	20250326	130100	17533871	1930	1930	1930	1930	0
493	20250326	130000	17533871	1930	1930	1930	1930	0
494	20250326	125900	17533871	1930	1930	1930	1930	0
495	20250326	125800	17533871	1930	1930	1930	1930	0
496	20250326	125700	17533871	1930	1930	1930	1930	0
497	20250326	125600	17533871	1930	1930	1930	1930	0
498	20250326	125500	17533871	1930	1930	1930	1930	0
499	20250326	125400	17533871	1930	1930	1930	1930	0
500	20250326	125300	17533871	1930	1930	1930	1930	0
501	20250326	125200	17533871	1930	1930	1930	1930	0
502	20250326	125100	17533871	1930	1930	1930	1930	0
503	20250326	125000	17533871	1930	1930	1930	1930	7
504	20250326	124900	17520361	1933	1933	1933	1933	0
505	20250326	124800	17520361	1933	1933	1933	1933	0
506	20250326	124700	17520361	1933	1933	1933	1933	0
507	20250326	124600	17520361	1933	1933	1933	1933	1
508	20250326	124500	17518428	1905	1905	1905	1905	0
509	20250326	124400	17518428	1905	1905	1905	1905	0
510	20250326	124300	17518428	1905	1905	1905	1905	0
511	20250326	124200	17518428	1905	1905	1905	1905	0
512	20250326	124100	17518428	1905	1905	1905	1905	0
513	20250326	124000	17518428	1905	1905	1905	1905	0
514	20250326	123900	17518428	1905	1905	1905	1905	0
515	20250326	123800	17518428	1905	1906	1906	1905	173
516	20250326	123700	17188861	1930	1930	1930	1930	0
517	20250326	123600	17188861	1930	1930	1930	1930	0
518	20250326	123500	17188861	1930	1930	1930	1930	0
519	20250326	123400	17188861	1930	1930	1930	1930	0
520	20250326	123300	17188861	1930	1930	1930	1930	0
521	20250326	123200	17188861	1930	1930	1930	1930	0
522	20250326	123100	17188861	1930	1930	1930	1930	0
523	20250326	123000	17188861	1930	1930	1930	1930	0
524	20250326	122900	17188861	1930	1930	1930	1930	0
525	20250326	122800	17188861	1930	1930	1930	1930	0
526	20250326	122700	17188861	1930	1930	1930	1930	0
527	20250326	122600	17188861	1930	1930	1930	1930	0
528	20250326	122500	17188861	1930	1930	1930	1930	0
529	20250326	122400	17188861	1930	1930	1930	1930	0
530	20250326	122300	17188861	1930	1930	1930	1930	0
531	20250326	122200	17188861	1930	1930	1930	1930	0
532	20250326	122100	17188861	1930	1930	1930	1930	0
533	20250326	122000	17188861	1930	1930	1930	1930	0
534	20250326	121900	17188861	1930	1930	1930	1930	0
535	20250326	121800	17188861	1930	1930	1930	1930	0
536	20250326	121700	17188861	1930	1930	1930	1930	0
537	20250326	121600	17188861	1930	1930	1930	1930	0
538	20250326	121500	17188861	1930	1930	1930	1930	14
539	20250326	121400	17161841	1930	1930	1930	1930	132
540	20250326	121300	16907081	1930	1930	1930	1930	21
541	20250326	121200	16866551	1930	1932	1932	1930	333
542	20250326	121100	16223261	1933	1933	1933	1933	0
543	20250326	121000	16223261	1933	1933	1933	1933	0
544	20250326	120900	16223261	1933	1933	1933	1933	0
545	20250326	120800	16223261	1933	1933	1933	1933	0
546	20250326	120700	16223261	1933	1933	1933	1933	0
547	20250326	120600	16223261	1933	1933	1933	1933	0
548	20250326	120500	16223261	1933	1933	1933	1933	0
549	20250326	120400	16223261	1933	1933	1933	1933	0
550	20250326	120300	16223261	1933	1933	1933	1933	1
551	20250326	120200	16221328	1933	1933	1933	1933	0
552	20250326	120100	16221328	1933	1933	1933	1933	0
553	20250326	120000	16221328	1933	1933	1933	1933	0
554	20250326	115900	16221328	1933	1933	1933	1933	0
555	20250326	115800	16221328	1933	1933	1933	1933	0
556	20250326	115700	16221328	1933	1933	1933	1933	0
557	20250326	115600	16221328	1933	1933	1933	1933	0
558	20250326	115500	16221328	1933	1933	1933	1933	0
559	20250326	115400	16221328	1933	1933	1933	1933	0
560	20250326	115300	16221328	1933	1933	1933	1933	0
561	20250326	115200	16221328	1933	1933	1933	1933	0
562	20250326	115100	16221328	1933	1933	1933	1933	0
563	20250326	115000	16221328	1933	1933	1933	1933	0
564	20250326	114900	16221328	1933	1933	1933	1933	0
565	20250326	114800	16221328	1933	1933	1933	1933	0
566	20250326	114700	16221328	1933	1933	1933	1933	0
567	20250326	114600	16221328	1933	1933	1933	1933	0
568	20250326	114500	16221328	1933	1933	1933	1933	0
569	20250326	114400	16221328	1933	1933	1933	1933	0
570	20250326	114300	16221328	1933	1933	1933	1933	0
571	20250326	114200	16221328	1933	1933	1933	1933	0
572	20250326	114100	16221328	1933	1933	1933	1933	0
573	20250326	114000	16221328	1933	1933	1933	1933	0
574	20250326	113900	16221328	1933	1933	1933	1933	0
575	20250326	113800	16221328	1933	1933	1933	1933	0
576	20250326	113700	16221328	1933	1933	1933	1933	0
577	20250326	113600	16221328	1933	1933	1933	1933	0
578	20250326	113500	16221328	1933	1933	1933	1933	0
579	20250326	113400	16221328	1933	1933	1933	1933	0
580	20250326	113300	16221328	1933	1933	1933	1933	0
581	20250326	113200	16221328	1933	1933	1933	1933	1
582	20250326	113100	16219395	1907	1907	1907	1907	0
583	20250326	113000	16219395	1907	1907	1907	1907	0
584	20250326	112900	16219395	1907	1907	1907	1907	0
585	20250326	112800	16219395	1907	1907	1907	1907	0
586	20250326	112700	16219395	1907	1907	1907	1907	0
587	20250326	112600	16219395	1907	1907	1907	1907	0
588	20250326	112500	16219395	1907	1907	1907	1907	0
589	20250326	112400	16219395	1907	1907	1907	1907	0
590	20250326	112300	16219395	1907	1907	1907	1907	0
591	20250326	112200	16219395	1907	1907	1907	1907	0
592	20250326	112100	16219395	1907	1907	1907	1907	0
593	20250326	112000	16219395	1907	1907	1907	1907	0
594	20250326	111900	16219395	1907	1908	1908	1907	35
595	20250326	111800	16152633	1933	1933	1933	1933	0
596	20250326	111700	16152633	1933	1933	1933	1933	0
597	20250326	111600	16152633	1933	1933	1933	1933	0
598	20250326	111500	16152633	1933	1933	1933	1933	0
599	20250326	111400	16152633	1933	1933	1933	1933	0
600	20250326	111300	16152633	1933	1933	1933	1933	0
601	20250326	111200	16152633	1933	1933	1933	1933	0
602	20250326	111100	16152633	1933	1933	1933	1933	0
603	20250326	111000	16152633	1933	1931	1933	1931	500
604	20250326	110900	15186182	1933	1933	1933	1933	0
605	20250326	110800	15186182	1933	1933	1933	1933	0
606	20250326	110700	15186182	1933	1933	1933	1933	0
607	20250326	110600	15186182	1933	1933	1933	1933	0
608	20250326	110500	15186182	1933	1933	1933	1933	0
609	20250326	110400	15186182	1933	1933	1933	1933	0
610	20250326	110300	15186182	1933	1933	1933	1933	0
611	20250326	110200	15186182	1933	1933	1933	1933	0
612	20250326	110100	15186182	1933	1933	1933	1933	0
613	20250326	110000	15186182	1933	1933	1933	1933	0
614	20250326	105900	15186182	1933	1933	1933	1933	0
615	20250326	105800	15186182	1933	1933	1933	1933	1
616	20250326	105700	15184249	1905	1905	1905	1905	0
617	20250326	105600	15184249	1905	1905	1905	1905	0
618	20250326	105500	15184249	1905	1905	1905	1905	51
619	20250326	105400	15087094	1905	1905	1905	1905	200
620	20250326	105300	14706094	1906	1906	1906	1906	0
621	20250326	105200	14706094	1906	1906	1906	1906	0
622	20250326	105100	14706094	1906	1906	1906	1906	0
623	20250326	105000	14706094	1906	1906	1906	1906	0
624	20250326	104900	14706094	1906	1906	1906	1906	0
625	20250326	104800	14706094	1906	1906	1906	1906	0
626	20250326	104700	14706094	1906	1906	1906	1906	0
627	20250326	104600	14706094	1906	1906	1906	1906	0
628	20250326	104500	14706094	1906	1906	1906	1906	0
629	20250326	104400	14706094	1906	1906	1906	1906	0
630	20250326	104300	14706094	1906	1906	1906	1906	0
631	20250326	104200	14706094	1906	1906	1906	1906	0
632	20250326	104100	14706094	1906	1906	1906	1906	0
633	20250326	104000	14706094	1906	1906	1906	1906	1
634	20250326	103900	14704188	1933	1933	1933	1933	0
635	20250326	103800	14704188	1933	1933	1933	1933	0
636	20250326	103700	14704188	1933	1933	1933	1933	1
637	20250326	103600	14702255	1905	1905	1905	1905	0
638	20250326	103500	14702255	1905	1905	1905	1905	0
639	20250326	103400	14702255	1905	1908	1908	1905	175
640	20250326	103300	14368655	1908	1908	1908	1908	0
641	20250326	103200	14368655	1908	1908	1908	1908	0
642	20250326	103100	14368655	1908	1908	1908	1908	39
643	20250326	103000	14294243	1908	1908	1908	1908	549
644	20250326	102900	13246751	1908	1908	1908	1908	0
645	20250326	102800	13246751	1908	1908	1908	1908	0
646	20250326	102700	13246751	1908	1908	1908	1908	0
647	20250326	102600	13246751	1908	1908	1908	1908	0
648	20250326	102500	13246751	1908	1908	1908	1908	0
649	20250326	102400	13246751	1908	1908	1908	1908	0
650	20250326	102300	13246751	1908	1908	1908	1908	23
651	20250326	102200	13202867	1908	1908	1908	1908	39
652	20250326	102100	13128455	1908	1908	1908	1908	0
653	20250326	102000	13128455	1908	1908	1908	1908	0
654	20250326	101900	13128455	1908	1908	1908	1908	0
655	20250326	101800	13128455	1908	1908	1908	1908	139
656	20250326	101700	12863243	1908	1908	1908	1908	0
657	20250326	101600	12863243	1908	1908	1908	1908	0
658	20250326	101500	12863243	1908	1908	1908	1908	0
659	20250326	101400	12863243	1908	1908	1908	1908	0
660	20250326	101300	12863243	1908	1908	1908	1908	0
661	20250326	101200	12863243	1908	1908	1908	1908	262
662	20250326	101100	12363347	1908	1908	1908	1908	0
663	20250326	101000	12363347	1908	1908	1908	1908	0
664	20250326	100900	12363347	1908	1908	1908	1908	0
665	20250326	100800	12363347	1908	1908	1908	1908	0
666	20250326	100700	12363347	1908	1908	1908	1908	0
667	20250326	100600	12363347	1908	1912	1912	1908	600
668	20250326	100500	11218538	1908	1908	1908	1908	0
669	20250326	100400	11218538	1908	1908	1908	1908	0
670	20250326	100300	11218538	1908	1908	1908	1908	0
671	20250326	100200	11218538	1908	1908	1908	1908	0
672	20250326	100100	11218538	1908	1908	1908	1908	0
673	20250326	100000	11218538	1908	1908	1908	1908	0
674	20250326	095900	11218538	1908	1908	1908	1908	1399
675	20250326	095800	8549246	1908	1908	1908	1908	0
676	20250326	095700	8549246	1908	1908	1908	1908	0
677	20250326	095600	8549246	1908	1908	1908	1908	0
678	20250326	095500	8549246	1908	1908	1908	1908	0
679	20250326	095400	8549246	1908	1908	1908	1908	0
680	20250326	095300	8549246	1908	1908	1908	1908	1
681	20250326	095200	8547338	1888	1888	1888	1888	0
682	20250326	095100	8547338	1888	1888	1888	1888	0
683	20250326	095000	8547338	1888	1888	1888	1888	0
684	20250326	094900	8547338	1888	1888	1888	1888	0
685	20250326	094800	8547338	1888	1897	1897	1888	30
686	20250326	094700	8490437	1908	1908	1908	1908	3
687	20250326	094600	8484713	1908	1908	1908	1908	0
688	20250326	094500	8484713	1908	1908	1908	1908	0
689	20250326	094400	8484713	1908	1908	1908	1908	0
690	20250326	094300	8484713	1908	1908	1908	1908	53
691	20250326	094200	8383589	1910	1910	1910	1910	0
692	20250326	094100	8383589	1910	1915	1915	1910	431
693	20250326	094000	7560114	1915	1921	1921	1915	28
694	20250326	093900	7506406	1920	1920	1920	1920	0
695	20250326	093800	7506406	1920	1920	1920	1920	0
696	20250326	093700	7506406	1920	1920	1920	1920	0
697	20250326	093600	7506406	1920	1920	1920	1920	0
698	20250326	093500	7506406	1920	1920	1920	1920	0
699	20250326	093400	7506406	1920	1920	1920	1920	0
700	20250326	093300	7506406	1920	1920	1920	1920	0
701	20250326	093200	7506406	1920	1920	1920	1920	0
702	20250326	093100	7506406	1920	1920	1920	1920	0
703	20250326	093000	7506406	1920	1920	1920	1920	0
704	20250326	092900	7506406	1920	1920	1920	1920	0
705	20250326	092800	7506406	1920	1920	1920	1920	0
706	20250326	092700	7506406	1920	1920	1920	1920	0
707	20250326	092600	7506406	1920	1920	1920	1920	0
708	20250326	092500	7506406	1920	1920	1920	1920	0
709	20250326	092400	7506406	1920	1920	1920	1920	100
710	20250326	092300	7314406	1920	1920	1920	1920	0
711	20250326	092200	7314406	1920	1920	1920	1920	0
712	20250326	092100	7314406	1920	1920	1920	1920	0
713	20250326	092000	7314406	1920	1920	1920	1920	0
714	20250326	091900	7314406	1920	1920	1920	1920	0
715	20250326	091800	7314406	1920	1920	1920	1920	0
716	20250326	091700	7314406	1920	1920	1920	1920	0
717	20250326	091600	7314406	1920	1920	1920	1920	0
718	20250326	091500	7314406	1920	1920	1920	1920	0
719	20250326	091400	7314406	1920	1920	1920	1920	100
720	20250326	091300	7122406	1919	1919	1919	1919	0
721	20250326	091200	7122406	1919	1919	1919	1919	500
722	20250326	091100	6162906	1919	1919	1919	1919	0
723	20250326	091000	6162906	1919	1919	1919	1919	500
724	20250326	090900	5203406	1979	1914	1979	1914	1020
725	20250326	090800	3249826	1978	1946	1978	1946	241
726	20250326	090700	2776590	1946	1919	1946	1919	200
727	20250326	090600	2387716	1919	1919	1919	1919	102
728	20250326	090500	2191978	1919	1919	1919	1919	1000
729	20250326	090400	272978	1919	1919	1919	1919	0
730	20250326	090300	272978	1919	1919	1919	1919	0
731	20250326	090200	272978	1919	1919	1919	1919	97
732	20250326	090100	86835	1925	1925	1925	1925	35
733	20250326	090000	19460	1946	1946	1946	1946	10