KissMeData/024070/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190800	82989294	1865	1865	1865	1865	207
3	20250327	190700	82989294	1865	1865	1865	1865	0
4	20250327	190600	82989294	1865	1865	1865	1865	0
5	20250327	190500	82989294	1865	1865	1865	1865	0
6	20250327	190400	82989294	1865	1865	1865	1865	0
7	20250327	190300	82989294	1865	1865	1865	1865	0
8	20250327	190200	82989294	1865	1865	1865	1865	0
9	20250327	190100	82989294	1865	1865	1865	1865	0
10	20250327	190000	82989294	1865	1865	1865	1865	0
11	20250327	185900	82989294	1865	1865	1865	1865	0
12	20250327	185800	82989294	1865	1865	1865	1865	0
13	20250327	185700	82989294	1865	1865	1865	1865	0
14	20250327	185600	82989294	1865	1865	1865	1865	0
15	20250327	185500	82989294	1865	1865	1865	1865	0
16	20250327	185400	82989294	1865	1865	1865	1865	0
17	20250327	185300	82989294	1865	1865	1865	1865	0
18	20250327	185200	82989294	1865	1865	1865	1865	0
19	20250327	185100	82989294	1865	1865	1865	1865	0
20	20250327	185000	82989294	1865	1865	1865	1865	0
21	20250327	184900	82989294	1865	1865	1865	1865	0
22	20250327	184800	82989294	1865	1865	1865	1865	0
23	20250327	184700	82989294	1865	1865	1865	1865	0
24	20250327	184600	82989294	1865	1865	1865	1865	0
25	20250327	184500	82989294	1865	1865	1865	1865	0
26	20250327	184400	82989294	1865	1865	1865	1865	0
27	20250327	184300	82989294	1865	1865	1865	1865	0
28	20250327	184200	82989294	1865	1865	1865	1865	0
29	20250327	184100	82989294	1865	1865	1865	1865	0
30	20250327	184000	82989294	1865	1865	1865	1865	0
31	20250327	183900	82989294	1865	1865	1865	1865	0
32	20250327	183800	82989294	1865	1865	1865	1865	207
33	20250327	183700	82989294	1865	1865	1865	1865	0
34	20250327	183600	82989294	1865	1865	1865	1865	0
35	20250327	183500	82989294	1865	1865	1865	1865	0
36	20250327	183400	82989294	1865	1865	1865	1865	0
37	20250327	183300	82989294	1865	1865	1865	1865	0
38	20250327	183200	82989294	1865	1865	1865	1865	0
39	20250327	183100	82989294	1865	1865	1865	1865	0
40	20250327	183000	82989294	1865	1865	1865	1865	0
41	20250327	182900	82989294	1865	1865	1865	1865	0
42	20250327	182800	82989294	1865	1865	1865	1865	0
43	20250327	182700	82989294	1865	1865	1865	1865	0
44	20250327	182600	82989294	1865	1865	1865	1865	0
45	20250327	182500	82989294	1865	1865	1865	1865	0
46	20250327	182400	82989294	1865	1865	1865	1865	0
47	20250327	182300	82989294	1865	1865	1865	1865	0
48	20250327	182200	82989294	1865	1865	1865	1865	0
49	20250327	182100	82989294	1865	1865	1865	1865	0
50	20250327	182000	82989294	1865	1865	1865	1865	0
51	20250327	181900	82989294	1865	1865	1865	1865	0
52	20250327	181800	82989294	1865	1865	1865	1865	0
53	20250327	181700	82989294	1865	1865	1865	1865	0
54	20250327	181600	82989294	1865	1865	1865	1865	0
55	20250327	181500	82989294	1865	1865	1865	1865	0
56	20250327	181400	82989294	1865	1865	1865	1865	0
57	20250327	181300	82989294	1865	1865	1865	1865	0
58	20250327	181200	82989294	1865	1865	1865	1865	0
59	20250327	181100	82989294	1865	1865	1865	1865	0
60	20250327	181000	82989294	1865	1865	1865	1865	0
61	20250327	180900	82989294	1865	1865	1865	1865	0
62	20250327	180800	82989294	1865	1865	1865	1865	207
63	20250327	180700	82989294	1865	1865	1865	1865	0
64	20250327	180600	82989294	1865	1865	1865	1865	0
65	20250327	180500	82989294	1865	1865	1865	1865	0
66	20250327	180400	82989294	1865	1865	1865	1865	0
67	20250327	180300	82989294	1865	1865	1865	1865	0
68	20250327	180200	82989294	1865	1865	1865	1865	0
69	20250327	180100	82989294	1865	1865	1865	1865	0
70	20250327	180000	82989294	1865	1865	1865	1865	0
71	20250327	175900	82989294	1865	1865	1865	1865	0
72	20250327	175800	82989294	1865	1865	1865	1865	0
73	20250327	175700	82989294	1865	1865	1865	1865	0
74	20250327	175600	82989294	1865	1865	1865	1865	0
75	20250327	175500	82989294	1865	1865	1865	1865	0
76	20250327	175400	82989294	1865	1865	1865	1865	0
77	20250327	175300	82989294	1865	1865	1865	1865	0
78	20250327	175200	82989294	1865	1865	1865	1865	0
79	20250327	175100	82989294	1865	1865	1865	1865	0
80	20250327	175000	82989294	1865	1865	1865	1865	0
81	20250327	174900	82989294	1865	1865	1865	1865	0
82	20250327	174800	82989294	1865	1865	1865	1865	0
83	20250327	174700	82989294	1865	1865	1865	1865	0
84	20250327	174600	82989294	1865	1865	1865	1865	0
85	20250327	174500	82989294	1865	1865	1865	1865	0
86	20250327	174400	82989294	1865	1865	1865	1865	0
87	20250327	174300	82989294	1865	1865	1865	1865	0
88	20250327	174200	82989294	1865	1865	1865	1865	0
89	20250327	174100	82989294	1865	1865	1865	1865	0
90	20250327	174000	82989294	1865	1865	1865	1865	0
91	20250327	173900	82989294	1865	1865	1865	1865	0
92	20250327	173800	82989294	1865	1865	1865	1865	207
93	20250327	173700	82989294	1865	1865	1865	1865	0
94	20250327	173600	82989294	1865	1865	1865	1865	0
95	20250327	173500	82989294	1865	1865	1865	1865	0
96	20250327	173400	82989294	1865	1865	1865	1865	0
97	20250327	173300	82989294	1865	1865	1865	1865	0
98	20250327	173200	82989294	1865	1865	1865	1865	0
99	20250327	173100	82989294	1865	1865	1865	1865	0
100	20250327	173000	82989294	1865	1865	1865	1865	0
101	20250327	172900	82989294	1865	1865	1865	1865	0
102	20250327	172800	82989294	1865	1865	1865	1865	0
103	20250327	172700	82989294	1865	1865	1865	1865	0
104	20250327	172600	82989294	1865	1865	1865	1865	0
105	20250327	172500	82989294	1865	1865	1865	1865	0
106	20250327	172400	82989294	1865	1865	1865	1865	0
107	20250327	172300	82989294	1865	1865	1865	1865	0
108	20250327	172200	82989294	1865	1865	1865	1865	0
109	20250327	172100	82989294	1865	1865	1865	1865	0
110	20250327	172000	82989294	1865	1865	1865	1865	0
111	20250327	171900	82989294	1865	1865	1865	1865	0
112	20250327	171800	82989294	1865	1865	1865	1865	0
113	20250327	171700	82989294	1865	1865	1865	1865	0
114	20250327	171600	82989294	1865	1865	1865	1865	0
115	20250327	171500	82989294	1865	1865	1865	1865	0
116	20250327	171400	82989294	1865	1865	1865	1865	0
117	20250327	171300	82989294	1865	1865	1865	1865	0
118	20250327	171200	82989294	1865	1865	1865	1865	0
119	20250327	171100	82989294	1865	1865	1865	1865	0
120	20250327	171000	82989294	1865	1865	1865	1865	0
121	20250327	170900	82989294	1865	1865	1865	1865	0
122	20250327	170800	82989294	1865	1865	1865	1865	207
123	20250327	170700	82989294	1865	1865	1865	1865	0
124	20250327	170600	82989294	1865	1865	1865	1865	0
125	20250327	170500	82989294	1865	1865	1865	1865	0
126	20250327	170400	82989294	1865	1865	1865	1865	0
127	20250327	170300	82989294	1865	1865	1865	1865	0
128	20250327	170200	82989294	1865	1865	1865	1865	0
129	20250327	170100	82989294	1865	1865	1865	1865	0
130	20250327	170000	82989294	1865	1865	1865	1865	0
131	20250327	165900	82989294	1865	1865	1865	1865	0
132	20250327	165800	82989294	1865	1865	1865	1865	0
133	20250327	165700	82989294	1865	1865	1865	1865	0
134	20250327	165600	82989294	1865	1865	1865	1865	0
135	20250327	165500	82989294	1865	1865	1865	1865	0
136	20250327	165400	82989294	1865	1865	1865	1865	0
137	20250327	165300	82989294	1865	1865	1865	1865	0
138	20250327	165200	82989294	1865	1865	1865	1865	0
139	20250327	165100	82989294	1865	1865	1865	1865	0
140	20250327	165000	82989294	1865	1865	1865	1865	0
141	20250327	164900	82989294	1865	1865	1865	1865	0
142	20250327	164800	82989294	1865	1865	1865	1865	0
143	20250327	164700	82989294	1865	1865	1865	1865	0
144	20250327	164600	82989294	1865	1865	1865	1865	0
145	20250327	164500	82989294	1865	1865	1865	1865	0
146	20250327	164400	82989294	1865	1865	1865	1865	0
147	20250327	164300	82989294	1865	1865	1865	1865	0
148	20250327	164200	82989294	1865	1865	1865	1865	0
149	20250327	164100	82989294	1865	1865	1865	1865	0
150	20250327	164000	82989294	1865	1865	1865	1865	0
151	20250327	163900	82989294	1865	1865	1865	1865	0
152	20250327	163800	82989294	1865	1865	1865	1865	207
153	20250327	163700	82989294	1865	1865	1865	1865	0
154	20250327	163600	82989294	1865	1865	1865	1865	0
155	20250327	163500	82989294	1865	1865	1865	1865	0
156	20250327	163400	82989294	1865	1865	1865	1865	0
157	20250327	163300	82989294	1865	1865	1865	1865	0
158	20250327	163200	82989294	1865	1865	1865	1865	0
159	20250327	163100	82989294	1865	1865	1865	1865	0
160	20250327	163000	82989294	1865	1865	1865	1865	0
161	20250327	162900	82989294	1865	1865	1865	1865	0
162	20250327	162800	82989294	1865	1865	1865	1865	0
163	20250327	162700	82989294	1865	1865	1865	1865	0
164	20250327	162600	82989294	1865	1865	1865	1865	0
165	20250327	162500	82989294	1865	1865	1865	1865	0
166	20250327	162400	82989294	1865	1865	1865	1865	0
167	20250327	162300	82989294	1865	1865	1865	1865	0
168	20250327	162200	82989294	1865	1865	1865	1865	0
169	20250327	162100	82989294	1865	1865	1865	1865	0
170	20250327	162000	82989294	1865	1865	1865	1865	0
171	20250327	161900	82989294	1865	1865	1865	1865	0
172	20250327	161800	82989294	1865	1865	1865	1865	0
173	20250327	161700	82989294	1865	1865	1865	1865	0
174	20250327	161600	82989294	1865	1865	1865	1865	0
175	20250327	161500	82989294	1865	1865	1865	1865	0
176	20250327	161400	82989294	1865	1865	1865	1865	0
177	20250327	161300	82989294	1865	1865	1865	1865	0
178	20250327	161200	82989294	1865	1865	1865	1865	0
179	20250327	161100	82989294	1865	1865	1865	1865	0
180	20250327	161000	82989294	1865	1865	1865	1865	0
181	20250327	160900	82989294	1865	1865	1865	1865	0
182	20250327	160800	82989294	1865	1865	1865	1865	207
183	20250327	160700	82989294	1865	1865	1865	1865	0
184	20250327	160600	82989294	1865	1865	1865	1865	0
185	20250327	160500	82989294	1865	1865	1865	1865	0
186	20250327	160400	82989294	1865	1865	1865	1865	0
187	20250327	160300	82989294	1865	1865	1865	1865	0
188	20250327	160200	82989294	1865	1865	1865	1865	0
189	20250327	160100	82989294	1865	1865	1865	1865	0
190	20250327	160000	82989294	1865	1865	1865	1865	0
191	20250327	155900	82989294	1865	1865	1865	1865	0
192	20250327	155800	82989294	1865	1865	1865	1865	0
193	20250327	155700	82989294	1865	1865	1865	1865	0
194	20250327	155600	82989294	1865	1865	1865	1865	0
195	20250327	155500	82989294	1865	1865	1865	1865	0
196	20250327	155400	82989294	1865	1865	1865	1865	0
197	20250327	155300	82989294	1865	1865	1865	1865	0
198	20250327	155200	82989294	1865	1865	1865	1865	0
199	20250327	155100	82989294	1865	1865	1865	1865	0
200	20250327	155000	82989294	1865	1865	1865	1865	0
201	20250327	154900	82989294	1865	1865	1865	1865	0
202	20250327	154800	82989294	1865	1865	1865	1865	0
203	20250327	154700	82989294	1865	1865	1865	1865	0
204	20250327	154600	82989294	1865	1865	1865	1865	0
205	20250327	154500	82989294	1865	1865	1865	1865	0
206	20250327	154400	82989294	1865	1865	1865	1865	0
207	20250327	154300	82989294	1865	1865	1865	1865	0
208	20250327	154200	82989294	1865	1865	1865	1865	0
209	20250327	154100	82989294	1865	1865	1865	1865	0
210	20250327	154000	82989294	1865	1865	1865	1865	0
211	20250327	153900	82989294	1865	1865	1865	1865	0
212	20250327	153800	82989294	1865	1865	1865	1865	207
213	20250327	153700	82989294	1865	1865	1865	1865	0
214	20250327	153600	82989294	1865	1865	1865	1865	0
215	20250327	153500	82989294	1865	1865	1865	1865	0
216	20250327	153400	82989294	1865	1865	1865	1865	0
217	20250327	153300	82989294	1865	1865	1865	1865	0
218	20250327	153200	82989294	1865	1865	1865	1865	0
219	20250327	153100	82989294	1865	1865	1865	1865	0
220	20250327	153000	82989294	1865	1865	1865	1865	207
221	20250327	152900	82603239	1864	1864	1864	1864	0
222	20250327	152800	82603239	1864	1864	1864	1864	0
223	20250327	152700	82603239	1864	1864	1864	1864	0
224	20250327	152600	82603239	1864	1864	1864	1864	0
225	20250327	152500	82603239	1864	1864	1864	1864	0
226	20250327	152400	82603239	1864	1864	1864	1864	0
227	20250327	152300	82603239	1864	1864	1864	1864	0
228	20250327	152200	82603239	1864	1864	1864	1864	0
229	20250327	152100	82603239	1864	1864	1864	1864	0
230	20250327	152000	82603239	1864	1864	1864	1864	0
231	20250327	151900	82603239	1864	1871	1871	1864	339
232	20250327	151800	81971216	1871	1871	1871	1871	6
233	20250327	151700	81959990	1865	1870	1870	1865	252
234	20250327	151600	81489501	1871	1871	1871	1871	10
235	20250327	151500	81470791	1870	1870	1870	1870	0
236	20250327	151400	81470791	1870	1870	1870	1870	0
237	20250327	151300	81470791	1870	1873	1873	1870	551
238	20250327	151200	80439979	1874	1874	1874	1874	0
239	20250327	151100	80439979	1874	1874	1874	1874	0
240	20250327	151000	80439979	1874	1874	1874	1874	0
241	20250327	150900	80439979	1874	1874	1874	1874	0
242	20250327	150800	80439979	1874	1874	1874	1874	10
243	20250327	150700	80421239	1874	1874	1874	1874	1
244	20250327	150600	80419365	1873	1873	1873	1873	0
245	20250327	150500	80419365	1873	1873	1873	1873	0
246	20250327	150400	80419365	1873	1873	1873	1873	0
247	20250327	150300	80419365	1873	1873	1873	1873	0
248	20250327	150200	80419365	1873	1873	1873	1873	0
249	20250327	150100	80419365	1873	1873	1873	1873	5
250	20250327	150000	80410000	1874	1874	1874	1874	1
251	20250327	145900	80408126	1873	1874	1874	1873	1387
252	20250327	145800	77809850	1875	1875	1875	1875	0
253	20250327	145700	77809850	1875	1875	1875	1875	0
254	20250327	145600	77809850	1875	1875	1875	1875	0
255	20250327	145500	77809850	1875	1875	1875	1875	0
256	20250327	145400	77809850	1875	1875	1875	1875	0
257	20250327	145300	77809850	1875	1875	1875	1875	0
258	20250327	145200	77809850	1875	1875	1875	1875	20
259	20250327	145100	77772350	1875	1875	1875	1875	0
260	20250327	145000	77772350	1875	1875	1875	1875	0
261	20250327	144900	77772350	1875	1875	1875	1875	0
262	20250327	144800	77772350	1875	1875	1875	1875	0
263	20250327	144700	77772350	1875	1875	1875	1875	10
264	20250327	144600	77753600	1875	1875	1875	1875	0
265	20250327	144500	77753600	1875	1875	1875	1875	0
266	20250327	144400	77753600	1875	1875	1875	1875	0
267	20250327	144300	77753600	1875	1875	1875	1875	0
268	20250327	144200	77753600	1875	1875	1875	1875	0
269	20250327	144100	77753600	1875	1875	1875	1875	0
270	20250327	144000	77753600	1875	1875	1875	1875	4
271	20250327	143900	77746100	1875	1875	1875	1875	0
272	20250327	143800	77746100	1875	1875	1875	1875	0
273	20250327	143700	77746100	1875	1875	1875	1875	0
274	20250327	143600	77746100	1875	1875	1875	1875	0
275	20250327	143500	77746100	1875	1875	1875	1875	0
276	20250327	143400	77746100	1875	1875	1875	1875	0
277	20250327	143300	77746100	1875	1875	1875	1875	53
278	20250327	143200	77646725	1874	1874	1874	1874	50
279	20250327	143100	77553025	1875	1875	1875	1875	1
280	20250327	143000	77551150	1874	1874	1874	1874	0
281	20250327	142900	77551150	1874	1874	1874	1874	0
282	20250327	142800	77551150	1874	1876	1876	1874	2052
283	20250327	142700	73703589	1886	1886	1886	1886	0
284	20250327	142600	73703589	1886	1886	1886	1886	0
285	20250327	142500	73703589	1886	1886	1886	1886	1
286	20250327	142400	73701703	1876	1876	1876	1876	0
287	20250327	142300	73701703	1876	1877	1877	1876	200
288	20250327	142200	73326416	1887	1887	1887	1887	0
289	20250327	142100	73326416	1887	1887	1887	1887	0
290	20250327	142000	73326416	1887	1887	1887	1887	0
291	20250327	141900	73326416	1887	1887	1887	1887	0
292	20250327	141800	73326416	1887	1887	1887	1887	0
293	20250327	141700	73326416	1887	1887	1887	1887	0
294	20250327	141600	73326416	1887	1887	1887	1887	0
295	20250327	141500	73326416	1887	1887	1887	1887	0
296	20250327	141400	73326416	1887	1887	1887	1887	0
297	20250327	141300	73326416	1887	1887	1887	1887	50
298	20250327	141200	73232066	1887	1887	1887	1887	0
299	20250327	141100	73232066	1887	1887	1887	1887	0
300	20250327	141000	73232066	1887	1887	1887	1887	0
301	20250327	140900	73232066	1887	1877	1887	1877	302
302	20250327	140800	72665202	1887	1887	1887	1887	0
303	20250327	140700	72665202	1887	1887	1887	1887	0
304	20250327	140600	72665202	1887	1887	1887	1887	1
305	20250327	140500	72663315	1877	1877	1877	1877	0
306	20250327	140400	72663315	1877	1877	1877	1877	0
307	20250327	140300	72663315	1877	1877	1877	1877	0
308	20250327	140200	72663315	1877	1877	1877	1877	0
309	20250327	140100	72663315	1877	1877	1877	1877	0
310	20250327	140000	72663315	1877	1877	1877	1877	0
311	20250327	135900	72663315	1877	1877	1877	1877	0
312	20250327	135800	72663315	1877	1877	1877	1877	0
313	20250327	135700	72663315	1877	1877	1877	1877	0
314	20250327	135600	72663315	1877	1877	1877	1877	100
315	20250327	135500	72475615	1877	1877	1877	1877	0
316	20250327	135400	72475615	1877	1877	1877	1877	0
317	20250327	135300	72475615	1877	1877	1877	1877	0
318	20250327	135200	72475615	1877	1878	1878	1877	186
319	20250327	135100	72126468	1887	1887	1887	1887	0
320	20250327	135000	72126468	1887	1887	1887	1887	0
321	20250327	134900	72126468	1887	1887	1887	1887	0
322	20250327	134800	72126468	1887	1887	1887	1887	0
323	20250327	134700	72126468	1887	1887	1887	1887	1
324	20250327	134600	72124581	1879	1879	1879	1879	266
325	20250327	134500	71624767	1884	1884	1884	1884	0
326	20250327	134400	71624767	1884	1884	1884	1884	0
327	20250327	134300	71624767	1884	1884	1884	1884	0
328	20250327	134200	71624767	1884	1884	1884	1884	0
329	20250327	134100	71624767	1884	1884	1884	1884	0
330	20250327	134000	71624767	1884	1884	1884	1884	0
331	20250327	133900	71624767	1884	1884	1884	1884	1000
332	20250327	133800	69740767	1884	1884	1884	1884	0
333	20250327	133700	69740767	1884	1884	1884	1884	0
334	20250327	133600	69740767	1884	1884	1884	1884	0
335	20250327	133500	69740767	1884	1884	1884	1884	0
336	20250327	133400	69740767	1884	1884	1884	1884	0
337	20250327	133300	69740767	1884	1884	1884	1884	0
338	20250327	133200	69740767	1884	1884	1884	1884	0
339	20250327	133100	69740767	1884	1884	1884	1884	0
340	20250327	133000	69740767	1884	1884	1884	1884	0
341	20250327	132900	69740767	1884	1884	1884	1884	0
342	20250327	132800	69740767	1884	1884	1884	1884	0
343	20250327	132700	69740767	1884	1884	1884	1884	0
344	20250327	132600	69740767	1884	1884	1884	1884	0
345	20250327	132500	69740767	1884	1884	1884	1884	1
346	20250327	132400	69738883	1878	1878	1878	1878	0
347	20250327	132300	69738883	1878	1878	1878	1878	0
348	20250327	132200	69738883	1878	1878	1878	1878	0
349	20250327	132100	69738883	1878	1878	1878	1878	0
350	20250327	132000	69738883	1878	1878	1878	1878	0
351	20250327	131900	69738883	1878	1878	1878	1878	0
352	20250327	131800	69738883	1878	1878	1878	1878	0
353	20250327	131700	69738883	1878	1878	1878	1878	0
354	20250327	131600	69738883	1878	1878	1878	1878	0
355	20250327	131500	69738883	1878	1878	1878	1878	0
356	20250327	131400	69738883	1878	1878	1878	1878	0
357	20250327	131300	69738883	1878	1878	1878	1878	0
358	20250327	131200	69738883	1878	1878	1878	1878	0
359	20250327	131100	69738883	1878	1878	1878	1878	20
360	20250327	131000	69701323	1878	1878	1878	1878	0
361	20250327	130900	69701323	1878	1879	1879	1878	80
362	20250327	130800	69551082	1878	1878	1878	1878	0
363	20250327	130700	69551082	1878	1878	1878	1878	0
364	20250327	130600	69551082	1878	1878	1878	1878	0
365	20250327	130500	69551082	1878	1878	1878	1878	0
366	20250327	130400	69551082	1878	1878	1878	1878	0
367	20250327	130300	69551082	1878	1878	1878	1878	31
368	20250327	130200	69492864	1877	1877	1877	1877	0
369	20250327	130100	69492864	1877	1877	1877	1877	0
370	20250327	130000	69492864	1877	1877	1877	1877	0
371	20250327	125900	69492864	1877	1877	1877	1877	0
372	20250327	125800	69492864	1877	1877	1877	1877	0
373	20250327	125700	69492864	1877	1877	1877	1877	0
374	20250327	125600	69492864	1877	1877	1877	1877	0
375	20250327	125500	69492864	1877	1877	1877	1877	0
376	20250327	125400	69492864	1877	1877	1877	1877	0
377	20250327	125300	69492864	1877	1877	1877	1877	0
378	20250327	125200	69492864	1877	1877	1877	1877	0
379	20250327	125100	69492864	1877	1877	1877	1877	0
380	20250327	125000	69492864	1877	1877	1877	1877	0
381	20250327	124900	69492864	1877	1877	1877	1877	0
382	20250327	124800	69492864	1877	1877	1877	1877	0
383	20250327	124700	69492864	1877	1877	1877	1877	0
384	20250327	124600	69492864	1877	1877	1877	1877	0
385	20250327	124500	69492864	1877	1877	1877	1877	0
386	20250327	124400	69492864	1877	1877	1877	1877	0
387	20250327	124300	69492864	1877	1877	1877	1877	0
388	20250327	124200	69492864	1877	1877	1877	1877	0
389	20250327	124100	69492864	1877	1877	1877	1877	0
390	20250327	124000	69492864	1877	1877	1877	1877	0
391	20250327	123900	69492864	1877	1877	1877	1877	0
392	20250327	123800	69492864	1877	1877	1877	1877	0
393	20250327	123700	69492864	1877	1877	1877	1877	0
394	20250327	123600	69492864	1877	1877	1877	1877	0
395	20250327	123500	69492864	1877	1877	1877	1877	0
396	20250327	123400	69492864	1877	1877	1877	1877	0
397	20250327	123300	69492864	1877	1878	1878	1877	87
398	20250327	123200	69329564	1878	1883	1883	1878	332
399	20250327	123100	68705432	1884	1884	1884	1884	0
400	20250327	123000	68705432	1884	1884	1884	1884	0
401	20250327	122900	68705432	1884	1884	1884	1884	20
402	20250327	122800	68667752	1885	1885	1885	1885	20
403	20250327	122700	68630052	1894	1894	1894	1894	0
404	20250327	122600	68630052	1894	1894	1894	1894	0
405	20250327	122500	68630052	1894	1894	1894	1894	0
406	20250327	122400	68630052	1894	1894	1894	1894	0
407	20250327	122300	68630052	1894	1894	1894	1894	0
408	20250327	122200	68630052	1894	1894	1894	1894	1
409	20250327	122100	68628158	1886	1886	1886	1886	0
410	20250327	122000	68628158	1886	1887	1887	1886	190
411	20250327	121900	68269723	1887	1887	1887	1887	0
412	20250327	121800	68269723	1887	1887	1887	1887	0
413	20250327	121700	68269723	1887	1892	1892	1887	8
414	20250327	121600	68254604	1896	1896	1896	1896	1
415	20250327	121500	68252708	1899	1899	1899	1899	0
416	20250327	121400	68252708	1899	1899	1899	1899	0
417	20250327	121300	68252708	1899	1899	1899	1899	0
418	20250327	121200	68252708	1899	1899	1899	1899	0
419	20250327	121100	68252708	1899	1899	1899	1899	0
420	20250327	121000	68252708	1899	1899	1899	1899	0
421	20250327	120900	68252708	1899	1899	1899	1899	0
422	20250327	120800	68252708	1899	1899	1899	1899	0
423	20250327	120700	68252708	1899	1899	1899	1899	0
424	20250327	120600	68252708	1899	1899	1899	1899	0
425	20250327	120500	68252708	1899	1899	1899	1899	0
426	20250327	120400	68252708	1899	1899	1899	1899	0
427	20250327	120300	68252708	1899	1899	1899	1899	0
428	20250327	120200	68252708	1899	1899	1899	1899	0
429	20250327	120100	68252708	1899	1899	1899	1899	0
430	20250327	120000	68252708	1899	1899	1899	1899	0
431	20250327	115900	68252708	1899	1899	1899	1899	0
432	20250327	115800	68252708	1899	1899	1899	1899	0
433	20250327	115700	68252708	1899	1899	1899	1899	0
434	20250327	115600	68252708	1899	1899	1899	1899	0
435	20250327	115500	68252708	1899	1899	1899	1899	0
436	20250327	115400	68252708	1899	1899	1899	1899	0
437	20250327	115300	68252708	1899	1899	1899	1899	0
438	20250327	115200	68252708	1899	1899	1899	1899	0
439	20250327	115100	68252708	1899	1899	1899	1899	0
440	20250327	115000	68252708	1899	1899	1899	1899	0
441	20250327	114900	68252708	1899	1899	1899	1899	0
442	20250327	114800	68252708	1899	1899	1899	1899	0
443	20250327	114700	68252708	1899	1899	1899	1899	0
444	20250327	114600	68252708	1899	1899	1899	1899	0
445	20250327	114500	68252708	1899	1899	1899	1899	0
446	20250327	114400	68252708	1899	1899	1899	1899	0
447	20250327	114300	68252708	1899	1899	1899	1899	0
448	20250327	114200	68252708	1899	1899	1899	1899	1
449	20250327	114100	68250809	1899	1899	1899	1899	0
450	20250327	114000	68250809	1899	1899	1899	1899	0
451	20250327	113900	68250809	1899	1899	1899	1899	0
452	20250327	113800	68250809	1899	1899	1899	1899	0
453	20250327	113700	68250809	1899	1899	1899	1899	1
454	20250327	113600	68248910	1893	1893	1893	1893	1879
455	20250327	113500	64691963	1893	1894	1894	1893	258
456	20250327	113400	64203559	1898	1898	1898	1898	0
457	20250327	113300	64203559	1898	1898	1898	1898	0
458	20250327	113200	64203559	1898	1898	1898	1898	1
459	20250327	113100	64201661	1898	1898	1898	1898	0
460	20250327	113000	64201661	1898	1898	1898	1898	0
461	20250327	112900	64201661	1898	1898	1898	1898	0
462	20250327	112800	64201661	1898	1898	1898	1898	0
463	20250327	112700	64201661	1898	1898	1898	1898	0
464	20250327	112600	64201661	1898	1898	1898	1898	0
465	20250327	112500	64201661	1898	1898	1898	1898	0
466	20250327	112400	64201661	1898	1898	1898	1898	0
467	20250327	112300	64201661	1898	1898	1898	1898	1
468	20250327	112200	64199763	1897	1897	1897	1897	0
469	20250327	112100	64199763	1897	1897	1897	1897	0
470	20250327	112000	64199763	1897	1897	1897	1897	1
471	20250327	111900	64197866	1893	1893	1893	1893	0
472	20250327	111800	64197866	1893	1894	1894	1893	106
473	20250327	111700	63997198	1893	1893	1893	1893	0
474	20250327	111600	63997198	1893	1893	1893	1893	0
475	20250327	111500	63997198	1893	1893	1893	1893	0
476	20250327	111400	63997198	1893	1893	1893	1893	0
477	20250327	111300	63997198	1893	1893	1893	1893	0
478	20250327	111200	63997198	1893	1893	1893	1893	0
479	20250327	111100	63997198	1893	1893	1893	1893	0
480	20250327	111000	63997198	1893	1893	1893	1893	0
481	20250327	110900	63997198	1893	1893	1893	1893	0
482	20250327	110800	63997198	1893	1893	1893	1893	0
483	20250327	110700	63997198	1893	1893	1893	1893	0
484	20250327	110600	63997198	1893	1893	1893	1893	0
485	20250327	110500	63997198	1893	1893	1893	1893	0
486	20250327	110400	63997198	1893	1893	1893	1893	0
487	20250327	110300	63997198	1893	1893	1893	1893	0
488	20250327	110200	63997198	1893	1893	1893	1893	0
489	20250327	110100	63997198	1893	1893	1893	1893	500
490	20250327	110000	63050698	1893	1893	1893	1893	0
491	20250327	105900	63050698	1893	1893	1893	1893	62
492	20250327	105800	62933332	1893	1893	1893	1893	1063
493	20250327	105700	60921073	1893	1893	1893	1893	0
494	20250327	105600	60921073	1893	1893	1893	1893	0
495	20250327	105500	60921073	1893	1893	1893	1893	0
496	20250327	105400	60921073	1893	1893	1893	1893	0
497	20250327	105300	60921073	1893	1893	1893	1893	0
498	20250327	105200	60921073	1893	1893	1893	1893	0
499	20250327	105100	60921073	1893	1893	1893	1893	0
500	20250327	105000	60921073	1893	1893	1893	1893	0
501	20250327	104900	60921073	1893	1893	1893	1893	0
502	20250327	104800	60921073	1893	1893	1893	1893	0
503	20250327	104700	60921073	1893	1893	1893	1893	499
504	20250327	104600	59976466	1893	1893	1893	1893	0
505	20250327	104500	59976466	1893	1893	1893	1893	0
506	20250327	104400	59976466	1893	1893	1893	1893	0
507	20250327	104300	59976466	1893	1893	1893	1893	0
508	20250327	104200	59976466	1893	1894	1894	1893	953
509	20250327	104100	58172435	1893	1893	1893	1893	0
510	20250327	104000	58172435	1893	1893	1893	1893	0
511	20250327	103900	58172435	1893	1893	1893	1893	0
512	20250327	103800	58172435	1893	1893	1893	1893	0
513	20250327	103700	58172435	1893	1893	1893	1893	0
514	20250327	103600	58172435	1893	1893	1893	1893	0
515	20250327	103500	58172435	1893	1893	1893	1893	0
516	20250327	103400	58172435	1893	1893	1893	1893	0
517	20250327	103300	58172435	1893	1893	1893	1893	0
518	20250327	103200	58172435	1893	1893	1893	1893	0
519	20250327	103100	58172435	1893	1893	1893	1893	0
520	20250327	103000	58172435	1893	1893	1893	1893	0
521	20250327	102900	58172435	1893	1893	1893	1893	0
522	20250327	102800	58172435	1893	1893	1893	1893	0
523	20250327	102700	58172435	1893	1893	1893	1893	100
524	20250327	102600	57983135	1893	1893	1893	1893	0
525	20250327	102500	57983135	1893	1893	1893	1893	257
526	20250327	102400	57496634	1893	1893	1893	1893	0
527	20250327	102300	57496634	1893	1893	1893	1893	0
528	20250327	102200	57496634	1893	1893	1893	1893	0
529	20250327	102100	57496634	1893	1893	1893	1893	0
530	20250327	102000	57496634	1893	1893	1893	1893	1
531	20250327	101900	57494741	1895	1895	1895	1895	0
532	20250327	101800	57494741	1895	1895	1895	1895	0
533	20250327	101700	57494741	1895	1895	1895	1895	0
534	20250327	101600	57494741	1895	1895	1895	1895	1
535	20250327	101500	57492846	1899	1898	1899	1898	51
536	20250327	101400	57396047	1897	1897	1897	1897	1
537	20250327	101300	57394150	1881	1882	1882	1881	360
538	20250327	101200	56716989	1881	1881	1881	1881	0
539	20250327	101100	56716989	1881	1881	1881	1881	301
540	20250327	101000	56150808	1881	1881	1881	1881	0
541	20250327	100900	56150808	1881	1881	1881	1881	6
542	20250327	100800	56139522	1900	1900	1900	1900	0
543	20250327	100700	56139522	1900	1900	1900	1900	0
544	20250327	100600	56139522	1900	1882	1900	1881	1901
545	20250327	100500	52563672	1900	1900	1900	1900	0
546	20250327	100400	52563672	1900	1883	1900	1883	2
547	20250327	100300	52559889	1882	1882	1882	1882	0
548	20250327	100200	52559889	1882	1882	1882	1882	0
549	20250327	100100	52559889	1882	1882	1882	1882	0
550	20250327	100000	52559889	1882	1882	1882	1882	0
551	20250327	095900	52559889	1882	1885	1885	1882	492
552	20250327	095800	51633782	1885	1885	1885	1885	20
553	20250327	095700	51596082	1900	1900	1900	1900	0
554	20250327	095600	51596082	1900	1900	1900	1900	0
555	20250327	095500	51596082	1900	1900	1900	1900	1
556	20250327	095400	51594182	1895	1895	1895	1895	0
557	20250327	095300	51594182	1895	1895	1895	1895	0
558	20250327	095200	51594182	1895	1895	1895	1895	694
559	20250327	095100	50279052	1895	1895	1895	1895	0
560	20250327	095000	50279052	1895	1895	1895	1895	244
561	20250327	094900	49816672	1895	1895	1895	1895	0
562	20250327	094800	49816672	1895	1895	1895	1895	263
563	20250327	094700	49318287	1897	1897	1897	1897	0
564	20250327	094600	49318287	1897	1897	1897	1897	0
565	20250327	094500	49318287	1897	1897	1897	1897	0
566	20250327	094400	49318287	1897	1897	1897	1897	0
567	20250327	094300	49318287	1897	1897	1897	1897	7
568	20250327	094200	49305008	1903	1903	1903	1903	0
569	20250327	094100	49305008	1903	1903	1903	1903	0
570	20250327	094000	49305008	1903	1884	1903	1881	1755
571	20250327	093900	46002978	1884	1884	1884	1884	100
572	20250327	093800	45814578	1884	1884	1884	1884	0
573	20250327	093700	45814578	1884	1881	1884	1881	742
574	20250327	093600	44418873	1881	1881	1881	1881	155
575	20250327	093500	44127318	1881	1881	1881	1881	0
576	20250327	093400	44127318	1881	1881	1881	1881	5
577	20250327	093300	44117913	1881	1881	1881	1881	310
578	20250327	093200	43534803	1881	1881	1881	1881	0
579	20250327	093100	43534803	1881	1881	1881	1881	0
580	20250327	093000	43534803	1881	1884	1884	1881	2
581	20250327	092900	43531038	1874	1900	1900	1873	1745
582	20250327	092800	40251001	1900	1908	1908	1900	987
583	20250327	092700	38372218	1911	1912	1912	1911	665
584	20250327	092600	37101297	1923	1923	1923	1923	1
585	20250327	092500	37099374	1912	1912	1912	1912	135
586	20250327	092400	36841254	1912	1917	1917	1912	10
587	20250327	092300	36822104	1924	1924	1924	1924	1
588	20250327	092200	36820180	1917	1920	1920	1917	514
589	20250327	092100	35834821	1920	1924	1924	1920	325
590	20250327	092000	35210744	1924	1924	1924	1924	2
591	20250327	091900	35206896	1924	1924	1924	1924	0
592	20250327	091800	35206896	1924	1924	1924	1924	10
593	20250327	091700	35187656	1923	1925	1928	1923	1541
594	20250327	091600	32222607	1925	1925	1925	1925	317
595	20250327	091500	31612382	1928	1925	1928	1925	301
596	20250327	091400	31032954	1925	1928	1928	1925	967
597	20250327	091300	29170260	1928	1927	1929	1927	298
598	20250327	091200	28595712	1949	1949	1949	1949	2000
599	20250327	091100	24697712	1949	1949	1949	1949	2
600	20250327	091000	24693814	1925	1925	1925	1925	195
601	20250327	090900	24318439	1949	1949	1949	1949	1
602	20250327	090800	24316490	1951	1924	1951	1924	247
603	20250327	090700	23840958	1924	1924	1924	1924	8
604	20250327	090600	23825566	1929	1930	1930	1924	1428
605	20250327	090500	21069998	1931	1932	1952	1931	1699
606	20250327	090400	17788625	1958	1958	1958	1958	1
607	20250327	090300	17786667	1932	1957	1958	1932	423
608	20250327	090200	16961656	1975	1986	1986	1931	2030
609	20250327	090100	13039103	1986	1987	1987	1930	3510
610	20250327	090000	6107053	1999	1987	2015	1987	3067