KissMeData/032820/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	191700	4946153503	1906	1906	1906	1906	48841
3	20250320	191600	4946153503	1906	1906	1906	1906	0
4	20250320	191500	4946153503	1906	1906	1906	1906	0
5	20250320	191400	4946153503	1906	1906	1906	1906	0
6	20250320	191300	4946153503	1906	1906	1906	1906	0
7	20250320	191200	4946153503	1906	1906	1906	1906	0
8	20250320	191100	4946153503	1906	1906	1906	1906	0
9	20250320	191000	4946153503	1906	1906	1906	1906	0
10	20250320	190900	4946153503	1906	1906	1906	1906	0
11	20250320	190800	4946153503	1906	1906	1906	1906	0
12	20250320	190700	4946153503	1906	1906	1906	1906	0
13	20250320	190600	4946153503	1906	1906	1906	1906	0
14	20250320	190500	4946153503	1906	1906	1906	1906	0
15	20250320	190400	4946153503	1906	1906	1906	1906	0
16	20250320	190300	4946153503	1906	1906	1906	1906	0
17	20250320	190200	4946153503	1906	1906	1906	1906	0
18	20250320	190100	4946153503	1906	1906	1906	1906	0
19	20250320	190000	4946153503	1906	1906	1906	1906	0
20	20250320	185900	4946153503	1906	1906	1906	1906	0
21	20250320	185800	4946153503	1906	1906	1906	1906	0
22	20250320	185700	4946153503	1906	1906	1906	1906	0
23	20250320	185600	4946153503	1906	1906	1906	1906	0
24	20250320	185500	4946153503	1906	1906	1906	1906	0
25	20250320	185400	4946153503	1906	1906	1906	1906	0
26	20250320	185300	4946153503	1906	1906	1906	1906	0
27	20250320	185200	4946153503	1906	1906	1906	1906	0
28	20250320	185100	4946153503	1906	1906	1906	1906	0
29	20250320	185000	4946153503	1906	1906	1906	1906	0
30	20250320	184900	4946153503	1906	1906	1906	1906	0
31	20250320	184800	4946153503	1906	1906	1906	1906	0
32	20250320	184700	4946153503	1906	1906	1906	1906	48841
33	20250320	184600	4946153503	1906	1906	1906	1906	0
34	20250320	184500	4946153503	1906	1906	1906	1906	0
35	20250320	184400	4946153503	1906	1906	1906	1906	0
36	20250320	184300	4946153503	1906	1906	1906	1906	0
37	20250320	184200	4946153503	1906	1906	1906	1906	0
38	20250320	184100	4946153503	1906	1906	1906	1906	0
39	20250320	184000	4946153503	1906	1906	1906	1906	0
40	20250320	183900	4946153503	1906	1906	1906	1906	0
41	20250320	183800	4946153503	1906	1906	1906	1906	0
42	20250320	183700	4946153503	1906	1906	1906	1906	0
43	20250320	183600	4946153503	1906	1906	1906	1906	0
44	20250320	183500	4946153503	1906	1906	1906	1906	0
45	20250320	183400	4946153503	1906	1906	1906	1906	0
46	20250320	183300	4946153503	1906	1906	1906	1906	0
47	20250320	183200	4946153503	1906	1906	1906	1906	0
48	20250320	183100	4946153503	1906	1906	1906	1906	0
49	20250320	183000	4946153503	1906	1906	1906	1906	0
50	20250320	182900	4946153503	1906	1906	1906	1906	0
51	20250320	182800	4946153503	1906	1906	1906	1906	0
52	20250320	182700	4946153503	1906	1906	1906	1906	0
53	20250320	182600	4946153503	1906	1906	1906	1906	0
54	20250320	182500	4946153503	1906	1906	1906	1906	0
55	20250320	182400	4946153503	1906	1906	1906	1906	0
56	20250320	182300	4946153503	1906	1906	1906	1906	0
57	20250320	182200	4946153503	1906	1906	1906	1906	0
58	20250320	182100	4946153503	1906	1906	1906	1906	0
59	20250320	182000	4946153503	1906	1906	1906	1906	0
60	20250320	181900	4946153503	1906	1906	1906	1906	0
61	20250320	181800	4946153503	1906	1906	1906	1906	0
62	20250320	181700	4946153503	1906	1906	1906	1906	48841
63	20250320	181600	4946153503	1906	1906	1906	1906	0
64	20250320	181500	4946153503	1906	1906	1906	1906	0
65	20250320	181400	4946153503	1906	1906	1906	1906	0
66	20250320	181300	4946153503	1906	1906	1906	1906	0
67	20250320	181200	4946153503	1906	1906	1906	1906	0
68	20250320	181100	4946153503	1906	1906	1906	1906	0
69	20250320	181000	4946153503	1906	1906	1906	1906	0
70	20250320	180900	4946153503	1906	1906	1906	1906	0
71	20250320	180800	4946153503	1906	1906	1906	1906	0
72	20250320	180700	4946153503	1906	1906	1906	1906	0
73	20250320	180600	4946153503	1906	1906	1906	1906	0
74	20250320	180500	4946153503	1906	1906	1906	1906	0
75	20250320	180400	4946153503	1906	1906	1906	1906	0
76	20250320	180300	4946153503	1906	1906	1906	1906	0
77	20250320	180200	4946153503	1906	1906	1906	1906	0
78	20250320	180100	4946153503	1906	1906	1906	1906	0
79	20250320	180000	4946153503	1906	1906	1906	1906	0
80	20250320	175900	4946153503	1906	1906	1906	1906	0
81	20250320	175800	4946153503	1906	1906	1906	1906	0
82	20250320	175700	4946153503	1906	1906	1906	1906	0
83	20250320	175600	4946153503	1906	1906	1906	1906	0
84	20250320	175500	4946153503	1906	1906	1906	1906	0
85	20250320	175400	4946153503	1906	1906	1906	1906	0
86	20250320	175300	4946153503	1906	1906	1906	1906	0
87	20250320	175200	4946153503	1906	1906	1906	1906	0
88	20250320	175100	4946153503	1906	1906	1906	1906	0
89	20250320	175000	4946153503	1906	1906	1906	1906	0
90	20250320	174900	4946153503	1906	1906	1906	1906	0
91	20250320	174800	4946153503	1906	1906	1906	1906	0
92	20250320	174700	4946153503	1906	1906	1906	1906	48841
93	20250320	174600	4946153503	1906	1906	1906	1906	0
94	20250320	174500	4946153503	1906	1906	1906	1906	0
95	20250320	174400	4946153503	1906	1906	1906	1906	0
96	20250320	174300	4946153503	1906	1906	1906	1906	0
97	20250320	174200	4946153503	1906	1906	1906	1906	0
98	20250320	174100	4946153503	1906	1906	1906	1906	0
99	20250320	174000	4946153503	1906	1906	1906	1906	0
100	20250320	173900	4946153503	1906	1906	1906	1906	0
101	20250320	173800	4946153503	1906	1906	1906	1906	0
102	20250320	173700	4946153503	1906	1906	1906	1906	0
103	20250320	173600	4946153503	1906	1906	1906	1906	0
104	20250320	173500	4946153503	1906	1906	1906	1906	0
105	20250320	173400	4946153503	1906	1906	1906	1906	0
106	20250320	173300	4946153503	1906	1906	1906	1906	0
107	20250320	173200	4946153503	1906	1906	1906	1906	0
108	20250320	173100	4946153503	1906	1906	1906	1906	0
109	20250320	173000	4946153503	1906	1906	1906	1906	0
110	20250320	172900	4946153503	1906	1906	1906	1906	0
111	20250320	172800	4946153503	1906	1906	1906	1906	0
112	20250320	172700	4946153503	1906	1906	1906	1906	0
113	20250320	172600	4946153503	1906	1906	1906	1906	0
114	20250320	172500	4946153503	1906	1906	1906	1906	0
115	20250320	172400	4946153503	1906	1906	1906	1906	0
116	20250320	172300	4946153503	1906	1906	1906	1906	0
117	20250320	172200	4946153503	1906	1906	1906	1906	0
118	20250320	172100	4946153503	1906	1906	1906	1906	0
119	20250320	172000	4946153503	1906	1906	1906	1906	0
120	20250320	171900	4946153503	1906	1906	1906	1906	0
121	20250320	171800	4946153503	1906	1906	1906	1906	0
122	20250320	171700	4946153503	1906	1906	1906	1906	48841
123	20250320	171600	4946153503	1906	1906	1906	1906	0
124	20250320	171500	4946153503	1906	1906	1906	1906	0
125	20250320	171400	4946153503	1906	1906	1906	1906	0
126	20250320	171300	4946153503	1906	1906	1906	1906	0
127	20250320	171200	4946153503	1906	1906	1906	1906	0
128	20250320	171100	4946153503	1906	1906	1906	1906	0
129	20250320	171000	4946153503	1906	1906	1906	1906	0
130	20250320	170900	4946153503	1906	1906	1906	1906	0
131	20250320	170800	4946153503	1906	1906	1906	1906	0
132	20250320	170700	4946153503	1906	1906	1906	1906	0
133	20250320	170600	4946153503	1906	1906	1906	1906	0
134	20250320	170500	4946153503	1906	1906	1906	1906	0
135	20250320	170400	4946153503	1906	1906	1906	1906	0
136	20250320	170300	4946153503	1906	1906	1906	1906	0
137	20250320	170200	4946153503	1906	1906	1906	1906	0
138	20250320	170100	4946153503	1906	1906	1906	1906	0
139	20250320	170000	4946153503	1906	1906	1906	1906	0
140	20250320	165900	4946153503	1906	1906	1906	1906	0
141	20250320	165800	4946153503	1906	1906	1906	1906	0
142	20250320	165700	4946153503	1906	1906	1906	1906	0
143	20250320	165600	4946153503	1906	1906	1906	1906	0
144	20250320	165500	4946153503	1906	1906	1906	1906	0
145	20250320	165400	4946153503	1906	1906	1906	1906	0
146	20250320	165300	4946153503	1906	1906	1906	1906	0
147	20250320	165200	4946153503	1906	1906	1906	1906	0
148	20250320	165100	4946153503	1906	1906	1906	1906	0
149	20250320	165000	4946153503	1906	1906	1906	1906	0
150	20250320	164900	4946153503	1906	1906	1906	1906	0
151	20250320	164800	4946153503	1906	1906	1906	1906	0
152	20250320	164700	4946153503	1906	1906	1906	1906	48841
153	20250320	164600	4946153503	1906	1906	1906	1906	0
154	20250320	164500	4946153503	1906	1906	1906	1906	0
155	20250320	164400	4946153503	1906	1906	1906	1906	0
156	20250320	164300	4946153503	1906	1906	1906	1906	0
157	20250320	164200	4946153503	1906	1906	1906	1906	0
158	20250320	164100	4946153503	1906	1906	1906	1906	0
159	20250320	164000	4946153503	1906	1906	1906	1906	0
160	20250320	163900	4946153503	1906	1906	1906	1906	0
161	20250320	163800	4946153503	1906	1906	1906	1906	0
162	20250320	163700	4946153503	1906	1906	1906	1906	0
163	20250320	163600	4946153503	1906	1906	1906	1906	0
164	20250320	163500	4946153503	1906	1906	1906	1906	0
165	20250320	163400	4946153503	1906	1906	1906	1906	0
166	20250320	163300	4946153503	1906	1906	1906	1906	0
167	20250320	163200	4946153503	1906	1906	1906	1906	0
168	20250320	163100	4946153503	1906	1906	1906	1906	0
169	20250320	163000	4946153503	1906	1906	1906	1906	0
170	20250320	162900	4946153503	1906	1906	1906	1906	0
171	20250320	162800	4946153503	1906	1906	1906	1906	0
172	20250320	162700	4946153503	1906	1906	1906	1906	0
173	20250320	162600	4946153503	1906	1906	1906	1906	0
174	20250320	162500	4946153503	1906	1906	1906	1906	0
175	20250320	162400	4946153503	1906	1906	1906	1906	0
176	20250320	162300	4946153503	1906	1906	1906	1906	0
177	20250320	162200	4946153503	1906	1906	1906	1906	0
178	20250320	162100	4946153503	1906	1906	1906	1906	0
179	20250320	162000	4946153503	1906	1906	1906	1906	0
180	20250320	161900	4946153503	1906	1906	1906	1906	0
181	20250320	161800	4946153503	1906	1906	1906	1906	0
182	20250320	161700	4946153503	1906	1906	1906	1906	48841
183	20250320	161600	4946153503	1906	1906	1906	1906	0
184	20250320	161500	4946153503	1906	1906	1906	1906	0
185	20250320	161400	4946153503	1906	1906	1906	1906	0
186	20250320	161300	4946153503	1906	1906	1906	1906	0
187	20250320	161200	4946153503	1906	1906	1906	1906	0
188	20250320	161100	4946153503	1906	1906	1906	1906	0
189	20250320	161000	4946153503	1906	1906	1906	1906	0
190	20250320	160900	4946153503	1906	1906	1906	1906	0
191	20250320	160800	4946153503	1906	1906	1906	1906	0
192	20250320	160700	4946153503	1906	1906	1906	1906	0
193	20250320	160600	4946153503	1906	1906	1906	1906	0
194	20250320	160500	4946153503	1906	1906	1906	1906	0
195	20250320	160400	4946153503	1906	1906	1906	1906	0
196	20250320	160300	4946153503	1906	1906	1906	1906	0
197	20250320	160200	4946153503	1906	1906	1906	1906	0
198	20250320	160100	4946153503	1906	1906	1906	1906	0
199	20250320	160000	4946153503	1906	1906	1906	1906	0
200	20250320	155900	4946153503	1906	1906	1906	1906	0
201	20250320	155800	4946153503	1906	1906	1906	1906	0
202	20250320	155700	4946153503	1906	1906	1906	1906	0
203	20250320	155600	4946153503	1906	1906	1906	1906	0
204	20250320	155500	4946153503	1906	1906	1906	1906	0
205	20250320	155400	4946153503	1906	1906	1906	1906	0
206	20250320	155300	4946153503	1906	1906	1906	1906	0
207	20250320	155200	4946153503	1906	1906	1906	1906	0
208	20250320	155100	4946153503	1906	1906	1906	1906	0
209	20250320	155000	4946153503	1906	1906	1906	1906	0
210	20250320	154900	4946153503	1906	1906	1906	1906	0
211	20250320	154800	4946153503	1906	1906	1906	1906	0
212	20250320	154700	4946153503	1906	1906	1906	1906	48841
213	20250320	154600	4946153503	1906	1906	1906	1906	0
214	20250320	154500	4946153503	1906	1906	1906	1906	0
215	20250320	154400	4946153503	1906	1906	1906	1906	0
216	20250320	154300	4946153503	1906	1906	1906	1906	0
217	20250320	154200	4946153503	1906	1906	1906	1906	0
218	20250320	154100	4946153503	1906	1906	1906	1906	0
219	20250320	154000	4946153503	1906	1906	1906	1906	0
220	20250320	153900	4946153503	1906	1906	1906	1906	0
221	20250320	153800	4946153503	1906	1906	1906	1906	0
222	20250320	153700	4946153503	1906	1906	1906	1906	0
223	20250320	153600	4946153503	1906	1906	1906	1906	0
224	20250320	153500	4946153503	1906	1906	1906	1906	0
225	20250320	153400	4946153503	1906	1906	1906	1906	0
226	20250320	153300	4946153503	1906	1906	1906	1906	0
227	20250320	153200	4946153503	1906	1906	1906	1906	0
228	20250320	153100	4946153503	1906	1906	1906	1906	0
229	20250320	153000	4946153503	1906	1906	1906	1906	48841
230	20250320	152900	4853062557	1906	1906	1906	1906	0
231	20250320	152800	4853062557	1906	1906	1906	1906	0
232	20250320	152700	4853062557	1906	1906	1906	1906	0
233	20250320	152600	4853062557	1906	1906	1906	1906	0
234	20250320	152500	4853062557	1906	1906	1906	1906	0
235	20250320	152400	4853062557	1906	1906	1906	1906	0
236	20250320	152300	4853062557	1906	1906	1906	1906	0
237	20250320	152200	4853062557	1906	1906	1906	1906	0
238	20250320	152100	4853062557	1906	1906	1906	1906	0
239	20250320	152000	4853062557	1906	1906	1906	1906	0
240	20250320	151900	4853062557	1906	1908	1909	1906	22800
241	20250320	151800	4809565689	1908	1909	1909	1908	6729
242	20250320	151700	4796726713	1909	1908	1909	1908	3990
243	20250320	151600	4789110315	1909	1908	1909	1908	1504
244	20250320	151500	4786240679	1908	1908	1909	1907	2141
245	20250320	151400	4782155651	1908	1908	1908	1908	1920
246	20250320	151300	4778492291	1908	1908	1908	1907	5560
247	20250320	151200	4767885871	1908	1909	1909	1907	171
248	20250320	151100	4767559620	1909	1908	1909	1908	2018
249	20250320	151000	4763709197	1908	1906	1908	1906	9093
250	20250320	150900	4746366433	1906	1907	1907	1905	15133
251	20250320	150800	4717513955	1906	1906	1906	1906	1550
252	20250320	150700	4714559655	1907	1906	1907	1905	2905
253	20250320	150600	4709022676	1906	1906	1907	1906	15068
254	20250320	150500	4680301060	1906	1906	1906	1905	1556
255	20250320	150400	4677336677	1906	1907	1907	1906	14883
256	20250320	150300	4648967617	1907	1906	1907	1906	3929
257	20250320	150200	4641478920	1907	1907	1907	1907	5606
258	20250320	150100	4630788278	1907	1907	1907	1907	3543
259	20250320	150000	4624031777	1907	1907	1907	1906	550
260	20250320	145900	4622982967	1906	1906	1907	1906	400
261	20250320	145800	4622220517	1908	1908	1908	1905	27034
262	20250320	145700	4570695030	1908	1908	1908	1906	2828
263	20250320	145600	4565301477	1908	1908	1908	1908	2521
264	20250320	145500	4560491409	1906	1908	1908	1906	5657
265	20250320	145400	4549705806	1907	1908	1908	1907	869
266	20250320	145300	4548048202	1907	1908	1909	1907	5002
267	20250320	145200	4538506006	1908	1907	1908	1907	4067
268	20250320	145100	4530749687	1907	1909	1909	1907	1306
269	20250320	145000	4528258893	1908	1910	1910	1908	3233
270	20250320	144900	4522084119	1910	1910	1910	1908	5345
271	20250320	144800	4511882967	1910	1909	1910	1908	4200
272	20250320	144700	4503867203	1909	1909	1909	1909	6514
273	20250320	144600	4491431977	1909	1908	1909	1908	2141
274	20250320	144500	4487346298	1908	1907	1909	1907	2616
275	20250320	144400	4482357100	1907	1906	1907	1906	12771
276	20250320	144300	4458003303	1907	1906	1907	1905	2048
277	20250320	144200	4454099897	1906	1907	1907	1906	8092
278	20250320	144100	4438675545	1907	1906	1907	1906	1963
279	20250320	144000	4434932558	1906	1906	1906	1905	19704
280	20250320	143900	4397377312	1906	1906	1906	1905	9133
281	20250320	143800	4379970314	1906	1906	1906	1905	4480
282	20250320	143700	4371433423	1906	1906	1906	1905	1592
283	20250320	143600	4368399340	1905	1906	1906	1905	3406
284	20250320	143500	4361909704	1906	1905	1906	1905	13652
285	20250320	143400	4335892588	1905	1905	1906	1905	1792
286	20250320	143300	4332478818	1906	1906	1906	1906	371
287	20250320	143200	4331771692	1906	1905	1906	1904	6906
288	20250320	143100	4318617616	1905	1906	1906	1905	10091
289	20250320	143000	4299394030	1907	1906	1907	1905	4867
290	20250320	142900	4290122373	1905	1906	1906	1905	5238
291	20250320	142800	4280139378	1906	1905	1906	1905	5939
292	20250320	142700	4268824568	1905	1905	1905	1905	9337
293	20250320	142600	4251037583	1905	1906	1906	1904	3615
294	20250320	142500	4244151833	1907	1907	1907	1904	4881
295	20250320	142400	4234850060	1907	1906	1907	1905	4230
296	20250320	142300	4226789677	1907	1907	1907	1905	1986
297	20250320	142200	4223005179	1907	1906	1907	1905	6109
298	20250320	142100	4211361231	1907	1907	1910	1907	1284
299	20250320	142000	4208912518	1908	1909	1910	1907	13704
300	20250320	141900	4182765267	1910	1910	1910	1910	217
301	20250320	141800	4182350797	1906	1910	1910	1906	13305
302	20250320	141700	4156990635	1912	1912	1912	1910	20042
303	20250320	141600	4118673831	1912	1903	1912	1903	82848
304	20250320	141500	3960977438	1904	1904	1906	1901	27528
305	20250320	141400	3908584429	1903	1903	1904	1902	6953
306	20250320	141300	3895356941	1904	1904	1904	1901	43432
307	20250320	141200	3812777964	1904	1907	1907	1904	30212
308	20250320	141100	3755222385	1908	1909	1913	1907	16347
309	20250320	141000	3724020079	1909	1909	1909	1908	1773
310	20250320	140900	3720636490	1908	1914	1914	1908	45947
311	20250320	140800	3632838688	1914	1914	1914	1914	175
312	20250320	140700	3632503738	1914	1913	1914	1913	358
313	20250320	140600	3631818861	1913	1914	1914	1912	3796
314	20250320	140500	3624559392	1914	1915	1915	1914	672
315	20250320	140400	3623272933	1915	1917	1917	1912	12478
316	20250320	140300	3599395090	1914	1915	1915	1914	5848
317	20250320	140200	3588199984	1915	1917	1917	1915	20732
318	20250320	140100	3548480725	1918	1917	1918	1917	14854
319	20250320	140000	3520005601	1917	1916	1917	1916	526
320	20250320	135900	3518997537	1917	1917	1917	1916	779
321	20250320	135800	3517504794	1916	1917	1917	1915	5244
322	20250320	135700	3507462229	1916	1916	1917	1916	4681
323	20250320	135600	3498493376	1916	1916	1916	1916	377
324	20250320	135500	3497771044	1916	1917	1917	1915	9332
325	20250320	135400	3479897752	1917	1916	1917	1916	8865
326	20250320	135300	3462911408	1916	1917	1917	1916	8057
327	20250320	135200	3447474063	1917	1916	1917	1916	8338
328	20250320	135100	3431498453	1916	1916	1916	1915	10890
329	20250320	135000	3410638213	1916	1916	1916	1915	4298
330	20250320	134900	3402403315	1917	1916	1917	1916	7234
331	20250320	134800	3388541943	1916	1916	1916	1915	5529
332	20250320	134700	3377951648	1916	1916	1917	1915	3242
333	20250320	134600	3371740975	1916	1916	1917	1916	3116
334	20250320	134500	3365770714	1916	1916	1917	1916	3081
335	20250320	134400	3359867467	1916	1916	1917	1916	117
336	20250320	134300	3359643284	1917	1916	1917	1916	2472
337	20250320	134200	3354906926	1916	1915	1916	1915	3853
338	20250320	134100	3347526430	1915	1916	1917	1915	12885
339	20250320	134000	3322845927	1917	1917	1917	1916	1230
340	20250320	133900	3320488109	1917	1916	1917	1916	666
341	20250320	133800	3319211698	1916	1917	1917	1916	6562
342	20250320	133700	3306635293	1917	1918	1919	1917	6474
343	20250320	133600	3294220991	1920	1919	1920	1918	2472
344	20250320	133500	3289478975	1920	1919	1920	1918	995
345	20250320	133400	3287570313	1919	1919	1920	1918	6721
346	20250320	133300	3274674243	1918	1919	1919	1918	3049
347	20250320	133200	3268826256	1918	1920	1920	1917	15742
348	20250320	133100	3238633628	1918	1920	1920	1918	8854
349	20250320	133000	3221642499	1920	1921	1921	1920	5876
350	20250320	132900	3210360564	1921	1921	1921	1919	3696
351	20250320	132800	3203262519	1921	1920	1921	1920	1150
352	20250320	132700	3201054469	1920	1921	1921	1920	2409
353	20250320	132600	3196428979	1921	1921	1921	1921	311
354	20250320	132500	3195831548	1921	1920	1921	1920	27283
355	20250320	132400	3143447477	1921	1921	1922	1920	13553
356	20250320	132300	3117413276	1921	1922	1923	1921	5223
357	20250320	132200	3107375140	1923	1923	1923	1923	1752
358	20250320	132100	3104006044	1923	1924	1924	1922	5970
359	20250320	132000	3092525025	1924	1924	1924	1924	3139
360	20250320	131900	3086485589	1924	1923	1924	1923	1253
361	20250320	131800	3084075905	1923	1923	1923	1923	1158
362	20250320	131700	3081849071	1923	1925	1925	1923	4419
363	20250320	131600	3073348971	1925	1925	1926	1925	2879
364	20250320	131500	3067806792	1926	1926	1926	1925	7420
365	20250320	131400	3053522249	1926	1927	1927	1926	275
366	20250320	131300	3052992539	1925	1931	1931	1925	20598
367	20250320	131200	3013288575	1931	1929	1931	1929	7
368	20250320	131100	3013275062	1932	1932	1932	1928	950
369	20250320	131000	3011441004	1928	1929	1932	1928	1792
370	20250320	130900	3007984526	1929	1933	1933	1929	1017
371	20250320	130800	3006022583	1930	1935	1935	1930	7508
372	20250320	130700	2991532054	1935	1927	1935	1927	15721
373	20250320	130600	2961172655	1928	1928	1928	1927	6004
374	20250320	130500	2949599943	1929	1928	1929	1928	1356
375	20250320	130400	2946985254	1928	1928	1929	1928	2418
376	20250320	130300	2942323342	1928	1929	1929	1928	3189
377	20250320	130200	2936174647	1929	1929	1929	1929	890
378	20250320	130100	2934457837	1929	1929	1929	1928	1688
379	20250320	130000	2931203371	1928	1929	1929	1928	3316
380	20250320	125900	2924809807	1929	1929	1929	1929	484
381	20250320	125800	2923876171	1928	1929	1929	1928	3782
382	20250320	125700	2916581834	1929	1929	1929	1929	5
383	20250320	125600	2916572189	1929	1928	1929	1928	302
384	20250320	125500	2915989632	1929	1929	1929	1928	4544
385	20250320	125400	2907227731	1929	1929	1929	1928	2199
386	20250320	125300	2902986500	1929	1932	1932	1928	3272
387	20250320	125200	2896674485	1932	1933	1933	1932	1151
388	20250320	125100	2894449695	1934	1933	1934	1929	602
389	20250320	125000	2893288115	1933	1928	1933	1928	10849
390	20250320	124900	2872357716	1928	1928	1928	1927	235
391	20250320	124800	2871904716	1927	1929	1930	1927	6524
392	20250320	124700	2859324069	1930	1928	1930	1928	3572
393	20250320	124600	2852436632	1928	1928	1929	1927	1918
394	20250320	124500	2848738744	1928	1930	1930	1928	3339
395	20250320	124400	2842299414	1930	1932	1934	1927	75319
396	20250320	124300	2696905815	1932	1934	1934	1932	21350
397	20250320	124200	2655638596	1934	1933	1934	1933	1034
398	20250320	124100	2653638874	1934	1934	1934	1933	205
399	20250320	124000	2653242536	1934	1936	1936	1934	21507
400	20250320	123900	2611647978	1935	1935	1936	1935	1065
401	20250320	123800	2609587201	1935	1935	1936	1934	3284
402	20250320	123700	2603234651	1935	1935	1935	1935	64
403	20250320	123600	2603110811	1935	1934	1935	1934	1031
404	20250320	123500	2601115842	1935	1935	1935	1935	15
405	20250320	123400	2601086817	1935	1935	1935	1935	1028
406	20250320	123300	2599097637	1934	1935	1935	1934	2074
407	20250320	123200	2595086448	1934	1934	1935	1934	262
408	20250320	123100	2594579739	1934	1935	1935	1934	32589
409	20250320	123000	2531552409	1935	1935	1935	1935	2939
410	20250320	122900	2525865444	1935	1935	1935	1935	4796
411	20250320	122800	2516585184	1935	1935	1935	1935	119
412	20250320	122700	2516354919	1935	1935	1935	1935	1158
413	20250320	122600	2514114189	1935	1934	1935	1934	7277
414	20250320	122500	2500038495	1934	1935	1935	1934	127
415	20250320	122400	2499792783	1935	1934	1935	1934	634
416	20250320	122300	2498566613	1935	1936	1936	1935	10419
417	20250320	122200	2478403733	1936	1935	1936	1935	2767
418	20250320	122100	2473046841	1935	1936	1936	1935	709
419	20250320	122000	2471674525	1936	1935	1936	1935	2070
420	20250320	121900	2467667980	1935	1935	1935	1935	148
421	20250320	121800	2467381600	1935	1936	1936	1934	14138
422	20250320	121700	2440029936	1935	1936	1936	1935	1521
423	20250320	121600	2437086780	1936	1936	1936	1935	232
424	20250320	121500	2436637840	1935	1935	1936	1935	10377
425	20250320	121400	2416558339	1936	1936	1936	1936	119
426	20250320	121300	2416327955	1936	1936	1936	1935	2034
427	20250320	121200	2412392131	1936	1936	1936	1936	1520
428	20250320	121100	2409449411	1936	1936	1936	1936	2523
429	20250320	121000	2404564883	1936	1935	1936	1935	1931
430	20250320	120900	2400828387	1935	1937	1937	1935	6991
431	20250320	120800	2387293602	1937	1936	1937	1936	1065
432	20250320	120700	2385231425	1937	1937	1937	1937	155
433	20250320	120600	2384931190	1937	1938	1938	1937	337
434	20250320	120500	2384278311	1938	1938	1938	1938	104
435	20250320	120400	2384076759	1938	1937	1938	1936	3307
436	20250320	120300	2377673412	1937	1936	1937	1936	4516
437	20250320	120200	2368930386	1936	1936	1936	1936	405
438	20250320	120100	2368146306	1936	1938	1938	1936	6574
439	20250320	120000	2355416334	1939	1936	1939	1936	35
440	20250320	115900	2355348511	1936	1938	1938	1936	2899
441	20250320	115800	2349730345	1938	1936	1938	1936	210
442	20250320	115700	2349323625	1938	1938	1938	1938	0
443	20250320	115600	2349323625	1938	1938	1938	1936	2054
444	20250320	115500	2345343573	1938	1937	1938	1936	3818
445	20250320	115400	2337948228	1936	1936	1936	1935	1107
446	20250320	115300	2335805376	1935	1936	1936	1935	274
447	20250320	115200	2335274913	1937	1936	1937	1936	220
448	20250320	115100	2334848973	1936	1937	1937	1936	117
449	20250320	115000	2334622444	1937	1934	1937	1934	7126
450	20250320	114900	2320833575	1936	1937	1937	1936	2493
451	20250320	114800	2316006127	1934	1933	1936	1933	12946
452	20250320	114700	2290970070	1934	1935	1935	1933	8231
453	20250320	114600	2275053947	1935	1938	1938	1934	96614
454	20250320	114500	2088040786	1938	1938	1938	1938	5369
455	20250320	114400	2077635664	1938	1939	1939	1938	1506
456	20250320	114300	2074716519	1939	1939	1939	1938	340
457	20250320	114200	2074057389	1939	1939	1939	1939	1256
458	20250320	114100	2071622005	1939	1939	1939	1938	39
459	20250320	114000	2071546385	1939	1940	1940	1939	1844
460	20250320	113900	2067970866	1939	1940	1940	1939	151
461	20250320	113800	2067678046	1939	1940	1940	1939	56
462	20250320	113700	2067569426	1940	1938	1940	1938	3084
463	20250320	113600	2061590372	1938	1938	1939	1938	815
464	20250320	113500	2060010241	1939	1939	1939	1938	2704
465	20250320	113400	2054768082	1939	1939	1939	1939	46
466	20250320	113300	2054678888	1939	1939	1939	1939	266
467	20250320	113200	2054163114	1939	1939	1939	1939	49
468	20250320	113100	2054068103	1939	1938	1939	1938	1451
469	20250320	113000	2051256062	1938	1939	1939	1938	5583
470	20250320	112900	2040434750	1939	1939	1939	1939	1224
471	20250320	112800	2038061414	1939	1939	1939	1939	303
472	20250320	112700	2037473897	1939	1939	1939	1938	56
473	20250320	112600	2037365325	1938	1938	1938	1937	2574
474	20250320	112500	2032377229	1939	1937	1939	1937	3568
475	20250320	112400	2025464164	1937	1938	1938	1936	17979
476	20250320	112300	1990638831	1938	1939	1939	1938	5507
477	20250320	112200	1979966066	1939	1938	1939	1938	4412
478	20250320	112100	1971415312	1939	1940	1940	1939	1992
479	20250320	112000	1967552821	1940	1940	1940	1939	697
480	20250320	111900	1966201056	1940	1940	1940	1940	71
481	20250320	111800	1966063316	1940	1941	1941	1940	4549
482	20250320	111700	1957238232	1941	1942	1942	1940	6
483	20250320	111600	1957226585	1942	1939	1942	1939	74
484	20250320	111500	1957083096	1939	1939	1939	1938	2215
485	20250320	111400	1952789101	1939	1939	1939	1939	1779
486	20250320	111300	1949339620	1938	1939	1939	1938	532
487	20250320	111200	1948308594	1938	1938	1938	1938	100
488	20250320	111100	1948114794	1938	1938	1938	1938	500
489	20250320	111000	1947145794	1938	1938	1938	1938	1314
490	20250320	110900	1944599262	1943	1941	1943	1937	31069
491	20250320	110800	1884360128	1941	1943	1943	1941	237
492	20250320	110700	1883899963	1943	1943	1943	1943	53
493	20250320	110600	1883796984	1943	1943	1943	1941	167
494	20250320	110500	1883472599	1943	1944	1944	1940	5373
495	20250320	110400	1873044470	1944	1944	1944	1944	500
496	20250320	110300	1872072470	1943	1943	1943	1943	458
497	20250320	110200	1871182576	1943	1943	1943	1943	96
498	20250320	110100	1870996048	1941	1942	1944	1941	2371
499	20250320	110000	1866392516	1942	1942	1942	1942	255
500	20250320	105900	1865897306	1942	1943	1943	1941	3052
501	20250320	105800	1859969320	1942	1942	1942	1941	10015
502	20250320	105700	1840524145	1942	1942	1942	1942	3238
503	20250320	105600	1834235949	1942	1944	1944	1942	2668
504	20250320	105500	1829050143	1944	1945	1945	1944	92
505	20250320	105400	1828871248	1945	1943	1945	1943	3
506	20250320	105300	1828865417	1942	1943	1943	1942	184
507	20250320	105200	1828507979	1946	1946	1946	1946	0
508	20250320	105100	1828507979	1946	1942	1946	1942	987
509	20250320	105000	1826589711	1942	1943	1945	1942	1701
510	20250320	104900	1823285082	1943	1942	1943	1942	441
511	20250320	104800	1822428647	1941	1941	1941	1941	1569
512	20250320	104700	1819383218	1942	1943	1943	1942	23
513	20250320	104600	1819338542	1943	1943	1943	1942	1238
514	20250320	104500	1816933322	1942	1941	1942	1941	895
515	20250320	104400	1815196017	1941	1941	1941	1940	1681
516	20250320	104300	1811933402	1941	1941	1941	1940	672
517	20250320	104200	1810629581	1940	1940	1940	1938	22628
518	20250320	104100	1766734838	1940	1940	1940	1938	9781
519	20250320	104000	1747776996	1939	1940	1940	1939	10672
520	20250320	103900	1727083863	1940	1940	1940	1940	12124
521	20250320	103800	1703563303	1940	1941	1941	1940	7568
522	20250320	103700	1688881082	1941	1940	1941	1940	6908
523	20250320	103600	1675478410	1940	1942	1942	1940	17480
524	20250320	103500	1641565684	1942	1942	1942	1940	5175
525	20250320	103400	1631524103	1942	1943	1943	1941	26907
526	20250320	103300	1579287769	1942	1943	1943	1942	341
527	20250320	103200	1578625306	1943	1943	1943	1942	1094
528	20250320	103100	1576500534	1943	1943	1943	1942	578
529	20250320	103000	1575377696	1943	1942	1943	1942	840
530	20250320	102900	1573745916	1943	1944	1944	1943	6851
531	20250320	102800	1560433963	1944	1944	1944	1944	754
532	20250320	102700	1558968187	1944	1944	1945	1944	1807
533	20250320	102600	1555455353	1945	1945	1945	1944	215
534	20250320	102500	1555037264	1945	1945	1945	1944	1269
535	20250320	102400	1552570058	1945	1945	1945	1945	146
536	20250320	102300	1552286088	1945	1945	1946	1945	1062
537	20250320	102200	1550219612	1945	1945	1945	1944	459
538	20250320	102100	1549327157	1945	1944	1945	1944	806
539	20250320	102000	1547759759	1946	1944	1946	1944	903
540	20250320	101900	1546003327	1946	1946	1946	1944	1517
541	20250320	101800	1543052513	1946	1946	1946	1945	416
542	20250320	101700	1542243377	1945	1945	1946	1945	931
543	20250320	101600	1540432081	1946	1947	1947	1946	980
544	20250320	101500	1538524577	1946	1947	1947	1945	578
545	20250320	101400	1537399525	1947	1946	1947	1946	2931
546	20250320	101300	1531695323	1946	1944	1946	1944	3301
547	20250320	101200	1525276425	1944	1943	1944	1943	1202
548	20250320	101100	1522940425	1944	1944	1945	1944	10063
549	20250320	101000	1503376946	1945	1947	1947	1944	2864
550	20250320	100900	1497807413	1947	1945	1947	1945	15
551	20250320	100800	1497778211	1947	1947	1947	1947	368
552	20250320	100700	1497061715	1947	1945	1947	1945	592
553	20250320	100600	1495909427	1945	1945	1945	1944	4894
554	20250320	100500	1486390697	1945	1942	1945	1942	7204
555	20250320	100400	1472392567	1942	1942	1943	1942	4884
556	20250320	100300	1462906801	1942	1942	1943	1942	1349
557	20250320	100200	1460286441	1942	1943	1944	1942	7690
558	20250320	100100	1445350467	1943	1943	1944	1942	14587
559	20250320	100000	1417012622	1943	1944	1945	1943	3363
560	20250320	095900	1410478179	1945	1943	1945	1943	888
561	20250320	095800	1408752669	1944	1944	1945	1943	1313
562	20250320	095700	1406200476	1944	1945	1945	1944	1050
563	20250320	095600	1404158236	1945	1947	1947	1943	139
564	20250320	095500	1403887767	1947	1944	1947	1942	3397
565	20250320	095400	1397280105	1942	1944	1947	1942	13225
566	20250320	095300	1371587394	1947	1947	1947	1945	1658
567	20250320	095200	1368361951	1947	1944	1947	1944	1642
568	20250320	095100	1365166975	1946	1947	1947	1944	22965
569	20250320	095000	1320504405	1948	1948	1948	1945	14629
570	20250320	094900	1292048415	1949	1950	1950	1945	1521
571	20250320	094800	1289089181	1947	1950	1950	1945	21724
572	20250320	094700	1246826350	1947	1948	1950	1946	13279
573	20250320	094600	1220970403	1949	1949	1950	1948	2824
574	20250320	094500	1215468329	1950	1949	1950	1948	10839
575	20250320	094400	1194338243	1948	1949	1950	1948	2380
576	20250320	094300	1189700961	1948	1950	1951	1948	30166
577	20250320	094200	1130897971	1950	1951	1951	1950	8353
578	20250320	094100	1114601888	1951	1951	1952	1951	2242
579	20250320	094000	1110226738	1951	1951	1952	1951	467
580	20250320	093900	1109315581	1952	1952	1952	1952	2703
581	20250320	093800	1104039325	1952	1952	1952	1951	721
582	20250320	093700	1102632623	1950	1953	1953	1950	759
583	20250320	093600	1101151796	1953	1951	1953	1951	1440
584	20250320	093500	1098341255	1952	1954	1954	1949	579
585	20250320	093400	1097210479	1954	1949	1954	1949	225
586	20250320	093300	1096771074	1954	1955	1955	1949	323
587	20250320	093200	1096141456	1952	1947	1952	1947	13267
588	20250320	093100	1070275436	1948	1948	1950	1948	6147
589	20250320	093000	1058301050	1947	1947	1948	1947	10437
590	20250320	092900	1037975026	1947	1947	1947	1946	6625
591	20250320	092800	1025082531	1947	1948	1948	1946	8735
592	20250320	092700	1008075154	1948	1949	1950	1948	5151
593	20250320	092600	998035181	1950	1949	1950	1949	8986
594	20250320	092500	980513171	1950	1950	1950	1949	3473
595	20250320	092400	973744194	1949	1950	1950	1949	1338
596	20250320	092300	971135294	1950	1950	1950	1949	3694
597	20250320	092200	963931996	1949	1951	1951	1949	3559
598	20250320	092100	956993986	1950	1952	1952	1949	14286
599	20250320	092000	929123253	1952	1954	1955	1952	2651
600	20250320	091900	923944485	1955	1955	1955	1954	6978
601	20250320	091800	910302755	1955	1956	1956	1949	23693
602	20250320	091700	864070884	1955	1958	1959	1955	22585
603	20250320	091600	819904971	1959	1958	1959	1958	3959
604	20250320	091500	812150643	1958	1958	1959	1958	10189
605	20250320	091400	792200569	1958	1960	1960	1958	5527
606	20250320	091300	781377548	1960	1962	1963	1960	28468
607	20250320	091200	725569057	1962	1964	1965	1962	21066
608	20250320	091100	684207832	1964	1966	1967	1963	14875
609	20250320	091000	654985027	1967	1966	1969	1966	10310
610	20250320	090900	634710982	1966	1966	1970	1964	11987
611	20250320	090800	611166336	1967	1966	1970	1965	48370
612	20250320	090700	516093002	1966	1971	1971	1965	103250
613	20250320	090600	312736325	1971	1972	1973	1971	17256
614	20250320	090500	278711538	1972	1976	1980	1972	32331
615	20250320	090400	214761830	1976	1979	1979	1971	24383
616	20250320	090300	166658256	1975	1980	1982	1975	22962
617	20250320	090200	121198815	1975	1976	1981	1974	14515
618	20250320	090100	92508534	1980	1976	1983	1975	16855
619	20250320	090000	59161964	1976	1972	1990	1972	29916