KissMeData/032820/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191500	3350480122	1871	1871	1871	1871	42428
3	20250327	191400	3350480122	1871	1871	1871	1871	0
4	20250327	191300	3350480122	1871	1871	1871	1871	0
5	20250327	191200	3350480122	1871	1871	1871	1871	0
6	20250327	191100	3350480122	1871	1871	1871	1871	0
7	20250327	191000	3350480122	1871	1871	1871	1871	0
8	20250327	190900	3350480122	1871	1871	1871	1871	0
9	20250327	190800	3350480122	1871	1871	1871	1871	0
10	20250327	190700	3350480122	1871	1871	1871	1871	0
11	20250327	190600	3350480122	1871	1871	1871	1871	0
12	20250327	190500	3350480122	1871	1871	1871	1871	0
13	20250327	190400	3350480122	1871	1871	1871	1871	0
14	20250327	190300	3350480122	1871	1871	1871	1871	0
15	20250327	190200	3350480122	1871	1871	1871	1871	0
16	20250327	190100	3350480122	1871	1871	1871	1871	0
17	20250327	190000	3350480122	1871	1871	1871	1871	0
18	20250327	185900	3350480122	1871	1871	1871	1871	0
19	20250327	185800	3350480122	1871	1871	1871	1871	0
20	20250327	185700	3350480122	1871	1871	1871	1871	0
21	20250327	185600	3350480122	1871	1871	1871	1871	0
22	20250327	185500	3350480122	1871	1871	1871	1871	0
23	20250327	185400	3350480122	1871	1871	1871	1871	0
24	20250327	185300	3350480122	1871	1871	1871	1871	0
25	20250327	185200	3350480122	1871	1871	1871	1871	0
26	20250327	185100	3350480122	1871	1871	1871	1871	0
27	20250327	185000	3350480122	1871	1871	1871	1871	0
28	20250327	184900	3350480122	1871	1871	1871	1871	0
29	20250327	184800	3350480122	1871	1871	1871	1871	0
30	20250327	184700	3350480122	1871	1871	1871	1871	0
31	20250327	184600	3350480122	1871	1871	1871	1871	0
32	20250327	184500	3350480122	1871	1871	1871	1871	42428
33	20250327	184400	3350480122	1871	1871	1871	1871	0
34	20250327	184300	3350480122	1871	1871	1871	1871	0
35	20250327	184200	3350480122	1871	1871	1871	1871	0
36	20250327	184100	3350480122	1871	1871	1871	1871	0
37	20250327	184000	3350480122	1871	1871	1871	1871	0
38	20250327	183900	3350480122	1871	1871	1871	1871	0
39	20250327	183800	3350480122	1871	1871	1871	1871	0
40	20250327	183700	3350480122	1871	1871	1871	1871	0
41	20250327	183600	3350480122	1871	1871	1871	1871	0
42	20250327	183500	3350480122	1871	1871	1871	1871	0
43	20250327	183400	3350480122	1871	1871	1871	1871	0
44	20250327	183300	3350480122	1871	1871	1871	1871	0
45	20250327	183200	3350480122	1871	1871	1871	1871	0
46	20250327	183100	3350480122	1871	1871	1871	1871	0
47	20250327	183000	3350480122	1871	1871	1871	1871	0
48	20250327	182900	3350480122	1871	1871	1871	1871	0
49	20250327	182800	3350480122	1871	1871	1871	1871	0
50	20250327	182700	3350480122	1871	1871	1871	1871	0
51	20250327	182600	3350480122	1871	1871	1871	1871	0
52	20250327	182500	3350480122	1871	1871	1871	1871	0
53	20250327	182400	3350480122	1871	1871	1871	1871	0
54	20250327	182300	3350480122	1871	1871	1871	1871	0
55	20250327	182200	3350480122	1871	1871	1871	1871	0
56	20250327	182100	3350480122	1871	1871	1871	1871	0
57	20250327	182000	3350480122	1871	1871	1871	1871	0
58	20250327	181900	3350480122	1871	1871	1871	1871	0
59	20250327	181800	3350480122	1871	1871	1871	1871	0
60	20250327	181700	3350480122	1871	1871	1871	1871	0
61	20250327	181600	3350480122	1871	1871	1871	1871	0
62	20250327	181500	3350480122	1871	1871	1871	1871	42428
63	20250327	181400	3350480122	1871	1871	1871	1871	0
64	20250327	181300	3350480122	1871	1871	1871	1871	0
65	20250327	181200	3350480122	1871	1871	1871	1871	0
66	20250327	181100	3350480122	1871	1871	1871	1871	0
67	20250327	181000	3350480122	1871	1871	1871	1871	0
68	20250327	180900	3350480122	1871	1871	1871	1871	0
69	20250327	180800	3350480122	1871	1871	1871	1871	0
70	20250327	180700	3350480122	1871	1871	1871	1871	0
71	20250327	180600	3350480122	1871	1871	1871	1871	0
72	20250327	180500	3350480122	1871	1871	1871	1871	0
73	20250327	180400	3350480122	1871	1871	1871	1871	0
74	20250327	180300	3350480122	1871	1871	1871	1871	0
75	20250327	180200	3350480122	1871	1871	1871	1871	0
76	20250327	180100	3350480122	1871	1871	1871	1871	0
77	20250327	180000	3350480122	1871	1871	1871	1871	0
78	20250327	175900	3350480122	1871	1871	1871	1871	0
79	20250327	175800	3350480122	1871	1871	1871	1871	0
80	20250327	175700	3350480122	1871	1871	1871	1871	0
81	20250327	175600	3350480122	1871	1871	1871	1871	0
82	20250327	175500	3350480122	1871	1871	1871	1871	0
83	20250327	175400	3350480122	1871	1871	1871	1871	0
84	20250327	175300	3350480122	1871	1871	1871	1871	0
85	20250327	175200	3350480122	1871	1871	1871	1871	0
86	20250327	175100	3350480122	1871	1871	1871	1871	0
87	20250327	175000	3350480122	1871	1871	1871	1871	0
88	20250327	174900	3350480122	1871	1871	1871	1871	0
89	20250327	174800	3350480122	1871	1871	1871	1871	0
90	20250327	174700	3350480122	1871	1871	1871	1871	0
91	20250327	174600	3350480122	1871	1871	1871	1871	0
92	20250327	174500	3350480122	1871	1871	1871	1871	42428
93	20250327	174400	3350480122	1871	1871	1871	1871	0
94	20250327	174300	3350480122	1871	1871	1871	1871	0
95	20250327	174200	3350480122	1871	1871	1871	1871	0
96	20250327	174100	3350480122	1871	1871	1871	1871	0
97	20250327	174000	3350480122	1871	1871	1871	1871	0
98	20250327	173900	3350480122	1871	1871	1871	1871	0
99	20250327	173800	3350480122	1871	1871	1871	1871	0
100	20250327	173700	3350480122	1871	1871	1871	1871	0
101	20250327	173600	3350480122	1871	1871	1871	1871	0
102	20250327	173500	3350480122	1871	1871	1871	1871	0
103	20250327	173400	3350480122	1871	1871	1871	1871	0
104	20250327	173300	3350480122	1871	1871	1871	1871	0
105	20250327	173200	3350480122	1871	1871	1871	1871	0
106	20250327	173100	3350480122	1871	1871	1871	1871	0
107	20250327	173000	3350480122	1871	1871	1871	1871	0
108	20250327	172900	3350480122	1871	1871	1871	1871	0
109	20250327	172800	3350480122	1871	1871	1871	1871	0
110	20250327	172700	3350480122	1871	1871	1871	1871	0
111	20250327	172600	3350480122	1871	1871	1871	1871	0
112	20250327	172500	3350480122	1871	1871	1871	1871	0
113	20250327	172400	3350480122	1871	1871	1871	1871	0
114	20250327	172300	3350480122	1871	1871	1871	1871	0
115	20250327	172200	3350480122	1871	1871	1871	1871	0
116	20250327	172100	3350480122	1871	1871	1871	1871	0
117	20250327	172000	3350480122	1871	1871	1871	1871	0
118	20250327	171900	3350480122	1871	1871	1871	1871	0
119	20250327	171800	3350480122	1871	1871	1871	1871	0
120	20250327	171700	3350480122	1871	1871	1871	1871	0
121	20250327	171600	3350480122	1871	1871	1871	1871	0
122	20250327	171500	3350480122	1871	1871	1871	1871	42428
123	20250327	171400	3350480122	1871	1871	1871	1871	0
124	20250327	171300	3350480122	1871	1871	1871	1871	0
125	20250327	171200	3350480122	1871	1871	1871	1871	0
126	20250327	171100	3350480122	1871	1871	1871	1871	0
127	20250327	171000	3350480122	1871	1871	1871	1871	0
128	20250327	170900	3350480122	1871	1871	1871	1871	0
129	20250327	170800	3350480122	1871	1871	1871	1871	0
130	20250327	170700	3350480122	1871	1871	1871	1871	0
131	20250327	170600	3350480122	1871	1871	1871	1871	0
132	20250327	170500	3350480122	1871	1871	1871	1871	0
133	20250327	170400	3350480122	1871	1871	1871	1871	0
134	20250327	170300	3350480122	1871	1871	1871	1871	0
135	20250327	170200	3350480122	1871	1871	1871	1871	0
136	20250327	170100	3350480122	1871	1871	1871	1871	0
137	20250327	170000	3350480122	1871	1871	1871	1871	0
138	20250327	165900	3350480122	1871	1871	1871	1871	0
139	20250327	165800	3350480122	1871	1871	1871	1871	0
140	20250327	165700	3350480122	1871	1871	1871	1871	0
141	20250327	165600	3350480122	1871	1871	1871	1871	0
142	20250327	165500	3350480122	1871	1871	1871	1871	0
143	20250327	165400	3350480122	1871	1871	1871	1871	0
144	20250327	165300	3350480122	1871	1871	1871	1871	0
145	20250327	165200	3350480122	1871	1871	1871	1871	0
146	20250327	165100	3350480122	1871	1871	1871	1871	0
147	20250327	165000	3350480122	1871	1871	1871	1871	0
148	20250327	164900	3350480122	1871	1871	1871	1871	0
149	20250327	164800	3350480122	1871	1871	1871	1871	0
150	20250327	164700	3350480122	1871	1871	1871	1871	0
151	20250327	164600	3350480122	1871	1871	1871	1871	0
152	20250327	164500	3350480122	1871	1871	1871	1871	42428
153	20250327	164400	3350480122	1871	1871	1871	1871	0
154	20250327	164300	3350480122	1871	1871	1871	1871	0
155	20250327	164200	3350480122	1871	1871	1871	1871	0
156	20250327	164100	3350480122	1871	1871	1871	1871	0
157	20250327	164000	3350480122	1871	1871	1871	1871	0
158	20250327	163900	3350480122	1871	1871	1871	1871	0
159	20250327	163800	3350480122	1871	1871	1871	1871	0
160	20250327	163700	3350480122	1871	1871	1871	1871	0
161	20250327	163600	3350480122	1871	1871	1871	1871	0
162	20250327	163500	3350480122	1871	1871	1871	1871	0
163	20250327	163400	3350480122	1871	1871	1871	1871	0
164	20250327	163300	3350480122	1871	1871	1871	1871	0
165	20250327	163200	3350480122	1871	1871	1871	1871	0
166	20250327	163100	3350480122	1871	1871	1871	1871	0
167	20250327	163000	3350480122	1871	1871	1871	1871	0
168	20250327	162900	3350480122	1871	1871	1871	1871	0
169	20250327	162800	3350480122	1871	1871	1871	1871	0
170	20250327	162700	3350480122	1871	1871	1871	1871	0
171	20250327	162600	3350480122	1871	1871	1871	1871	0
172	20250327	162500	3350480122	1871	1871	1871	1871	0
173	20250327	162400	3350480122	1871	1871	1871	1871	0
174	20250327	162300	3350480122	1871	1871	1871	1871	0
175	20250327	162200	3350480122	1871	1871	1871	1871	0
176	20250327	162100	3350480122	1871	1871	1871	1871	0
177	20250327	162000	3350480122	1871	1871	1871	1871	0
178	20250327	161900	3350480122	1871	1871	1871	1871	0
179	20250327	161800	3350480122	1871	1871	1871	1871	0
180	20250327	161700	3350480122	1871	1871	1871	1871	0
181	20250327	161600	3350480122	1871	1871	1871	1871	0
182	20250327	161500	3350480122	1871	1871	1871	1871	42428
183	20250327	161400	3350480122	1871	1871	1871	1871	0
184	20250327	161300	3350480122	1871	1871	1871	1871	0
185	20250327	161200	3350480122	1871	1871	1871	1871	0
186	20250327	161100	3350480122	1871	1871	1871	1871	0
187	20250327	161000	3350480122	1871	1871	1871	1871	0
188	20250327	160900	3350480122	1871	1871	1871	1871	0
189	20250327	160800	3350480122	1871	1871	1871	1871	0
190	20250327	160700	3350480122	1871	1871	1871	1871	0
191	20250327	160600	3350480122	1871	1871	1871	1871	0
192	20250327	160500	3350480122	1871	1871	1871	1871	0
193	20250327	160400	3350480122	1871	1871	1871	1871	0
194	20250327	160300	3350480122	1871	1871	1871	1871	0
195	20250327	160200	3350480122	1871	1871	1871	1871	0
196	20250327	160100	3350480122	1871	1871	1871	1871	0
197	20250327	160000	3350480122	1871	1871	1871	1871	0
198	20250327	155900	3350480122	1871	1871	1871	1871	0
199	20250327	155800	3350480122	1871	1871	1871	1871	0
200	20250327	155700	3350480122	1871	1871	1871	1871	0
201	20250327	155600	3350480122	1871	1871	1871	1871	0
202	20250327	155500	3350480122	1871	1871	1871	1871	0
203	20250327	155400	3350480122	1871	1871	1871	1871	0
204	20250327	155300	3350480122	1871	1871	1871	1871	0
205	20250327	155200	3350480122	1871	1871	1871	1871	0
206	20250327	155100	3350480122	1871	1871	1871	1871	0
207	20250327	155000	3350480122	1871	1871	1871	1871	0
208	20250327	154900	3350480122	1871	1871	1871	1871	0
209	20250327	154800	3350480122	1871	1871	1871	1871	0
210	20250327	154700	3350480122	1871	1871	1871	1871	0
211	20250327	154600	3350480122	1871	1871	1871	1871	0
212	20250327	154500	3350480122	1871	1871	1871	1871	42428
213	20250327	154400	3350480122	1871	1871	1871	1871	0
214	20250327	154300	3350480122	1871	1871	1871	1871	0
215	20250327	154200	3350480122	1871	1871	1871	1871	0
216	20250327	154100	3350480122	1871	1871	1871	1871	0
217	20250327	154000	3350480122	1871	1871	1871	1871	0
218	20250327	153900	3350480122	1871	1871	1871	1871	0
219	20250327	153800	3350480122	1871	1871	1871	1871	0
220	20250327	153700	3350480122	1871	1871	1871	1871	0
221	20250327	153600	3350480122	1871	1871	1871	1871	0
222	20250327	153500	3350480122	1871	1871	1871	1871	0
223	20250327	153400	3350480122	1871	1871	1871	1871	0
224	20250327	153300	3350480122	1871	1871	1871	1871	0
225	20250327	153200	3350480122	1871	1871	1871	1871	0
226	20250327	153100	3350480122	1871	1871	1871	1871	0
227	20250327	153000	3350480122	1871	1871	1871	1871	42428
228	20250327	152900	3271097334	1873	1873	1873	1873	0
229	20250327	152800	3271097334	1873	1873	1873	1873	0
230	20250327	152700	3271097334	1873	1873	1873	1873	0
231	20250327	152600	3271097334	1873	1873	1873	1873	0
232	20250327	152500	3271097334	1873	1873	1873	1873	0
233	20250327	152400	3271097334	1873	1873	1873	1873	0
234	20250327	152300	3271097334	1873	1873	1873	1873	0
235	20250327	152200	3271097334	1873	1873	1873	1873	0
236	20250327	152100	3271097334	1873	1873	1873	1873	0
237	20250327	152000	3271097334	1873	1873	1873	1873	0
238	20250327	151900	3271097334	1873	1873	1873	1872	8242
239	20250327	151800	3255667780	1873	1872	1873	1871	5466
240	20250327	151700	3245435278	1872	1872	1872	1871	6984
241	20250327	151600	3232364511	1872	1871	1872	1871	6592
242	20250327	151500	3220030702	1872	1873	1874	1871	29842
243	20250327	151400	3164160988	1874	1874	1874	1873	1637
244	20250327	151300	3161094327	1873	1874	1875	1873	12157
245	20250327	151200	3138320642	1874	1875	1875	1874	8483
246	20250327	151100	3122421730	1875	1875	1875	1874	510
247	20250327	151000	3121465869	1875	1875	1875	1874	1656
248	20250327	150900	3118361312	1875	1875	1876	1875	3313
249	20250327	150800	3112149337	1874	1874	1875	1874	1631
250	20250327	150700	3109092738	1875	1875	1875	1875	5530
251	20250327	150600	3098723988	1875	1875	1875	1874	1775
252	20250327	150500	3095395884	1875	1875	1876	1874	12323
253	20250327	150400	3072291657	1876	1875	1876	1875	2006
254	20250327	150300	3068528886	1875	1875	1878	1875	1868
255	20250327	150200	3065023398	1874	1874	1874	1874	0
256	20250327	150100	3065023398	1874	1876	1877	1874	6437
257	20250327	150000	3052948316	1876	1876	1876	1875	7263
258	20250327	145900	3039329928	1876	1876	1876	1876	13
259	20250327	145800	3039305540	1876	1876	1876	1875	2381
260	20250327	145700	3034839784	1876	1876	1878	1876	5545
261	20250327	145600	3024437156	1876	1878	1878	1876	1244
262	20250327	145500	3022101929	1878	1877	1878	1877	2437
263	20250327	145400	3017525784	1878	1878	1878	1877	2699
264	20250327	145300	3012458477	1876	1876	1878	1876	4220
265	20250327	145200	3004541751	1876	1876	1876	1875	1989
266	20250327	145100	3000810845	1876	1875	1876	1875	2514
267	20250327	145000	2996096790	1876	1878	1878	1875	2017
268	20250327	144900	2992313158	1878	1878	1878	1876	6158
269	20250327	144800	2980758972	1876	1879	1879	1876	5090
270	20250327	144700	2971206946	1879	1880	1880	1877	854
271	20250327	144600	2969602024	1880	1880	1880	1880	66
272	20250327	144500	2969477944	1880	1880	1880	1873	6844
273	20250327	144400	2956650140	1880	1875	1880	1874	1950
274	20250327	144300	2952990725	1874	1879	1879	1874	3351
275	20250327	144200	2946710946	1873	1874	1874	1873	118
276	20250327	144100	2946489930	1872	1880	1880	1872	1536
277	20250327	144000	2943613519	1880	1873	1880	1870	3964
278	20250327	143900	2936191776	1871	1873	1880	1871	40187
279	20250327	143800	2860964084	1873	1880	1880	1873	1001
280	20250327	143700	2859088505	1874	1875	1876	1874	5613
281	20250327	143600	2848564647	1875	1880	1880	1875	3574
282	20250327	143500	2841861695	1880	1880	1880	1878	1496
283	20250327	143400	2839050719	1880	1878	1880	1878	3529
284	20250327	143300	2832419421	1875	1878	1878	1875	12828
285	20250327	143200	2808353949	1878	1879	1879	1878	1695
286	20250327	143100	2805169409	1879	1879	1879	1878	863
287	20250327	143000	2803548672	1878	1875	1878	1875	12913
288	20250327	142900	2779304390	1877	1877	1877	1874	3287
289	20250327	142800	2773140014	1877	1873	1877	1873	2429
290	20250327	142700	2768586385	1873	1872	1874	1871	12813
291	20250327	142600	2744601315	1871	1877	1877	1871	50590
292	20250327	142500	2649764621	1877	1878	1878	1876	14474
293	20250327	142400	2622594703	1878	1878	1878	1877	6775
294	20250327	142300	2609871641	1879	1878	1879	1878	7493
295	20250327	142200	2595799096	1878	1882	1882	1876	33446
296	20250327	142100	2532940271	1882	1883	1883	1882	16166
297	20250327	142000	2502504231	1884	1886	1886	1883	7187
298	20250327	141900	2488960510	1885	1886	1886	1885	14742
299	20250327	141800	2461168954	1885	1885	1886	1885	1527
300	20250327	141700	2458290396	1885	1886	1886	1884	11025
301	20250327	141600	2437506772	1886	1889	1889	1886	3710
302	20250327	141500	2430501911	1889	1885	1889	1885	12948
303	20250327	141400	2406083659	1884	1884	1884	1883	9367
304	20250327	141300	2388445271	1883	1882	1884	1882	7827
305	20250327	141200	2373708950	1883	1883	1885	1882	6505
306	20250327	141100	2361464183	1885	1886	1886	1883	3994
307	20250327	141000	2353935328	1886	1888	1888	1885	12970
308	20250327	140900	2329466954	1890	1892	1893	1889	19454
309	20250327	140800	2292688691	1892	1894	1894	1891	12804
310	20250327	140700	2268455573	1894	1895	1895	1894	7355
311	20250327	140600	2254525098	1895	1894	1895	1894	663
312	20250327	140500	2253269061	1894	1896	1896	1894	5581
313	20250327	140400	2242694142	1896	1896	1896	1895	12824
314	20250327	140300	2218391901	1895	1896	1896	1895	2064
315	20250327	140200	2214478692	1895	1897	1897	1895	20360
316	20250327	140100	2175887604	1897	1897	1897	1896	565
317	20250327	140000	2174815839	1897	1897	1897	1896	3494
318	20250327	135900	2168190680	1897	1897	1897	1897	383
319	20250327	135800	2167464129	1897	1897	1897	1897	31
320	20250327	135700	2167405322	1896	1897	1897	1896	1851
321	20250327	135600	2163895292	1897	1898	1898	1897	3879
322	20250327	135500	2156536826	1897	1897	1897	1896	1080
323	20250327	135400	2154488326	1896	1899	1900	1896	20975
324	20250327	135300	2114688515	1900	1900	1900	1898	1384
325	20250327	135200	2112060491	1900	1900	1900	1900	1003
326	20250327	135100	2110154791	1899	1902	1903	1899	82346
327	20250327	135000	1953709370	1900	1900	1900	1900	0
328	20250327	134900	1953709370	1900	1903	1903	1900	903
329	20250327	134800	1951993497	1903	1903	1903	1901	805
330	20250327	134700	1950462582	1903	1902	1903	1901	107
331	20250327	134600	1950259172	1901	1903	1903	1901	601
332	20250327	134500	1949116647	1901	1901	1901	1901	1002
333	20250327	134400	1947211845	1900	1900	1901	1900	105
334	20250327	134300	1947012329	1901	1901	1901	1900	2423
335	20250327	134200	1942406522	1901	1901	1901	1901	453
336	20250327	134100	1941545369	1901	1901	1901	1901	1543
337	20250327	134000	1938612126	1901	1901	1901	1900	888
338	20250327	133900	1936924238	1901	1901	1902	1901	1253
339	20250327	133800	1934542282	1901	1901	1901	1901	2550
340	20250327	133700	1929694732	1901	1901	1901	1901	526
341	20250327	133600	1928694806	1901	1901	1901	1901	1411
342	20250327	133500	1926012495	1901	1901	1901	1901	534
343	20250327	133400	1924997361	1900	1900	1900	1900	0
344	20250327	133300	1924997361	1900	1903	1903	1900	11794
345	20250327	133200	1902579633	1903	1901	1903	1901	1616
346	20250327	133100	1899504785	1901	1903	1903	1901	511
347	20250327	133000	1898533354	1901	1901	1902	1901	501
348	20250327	132900	1897580943	1900	1902	1902	1900	1670
349	20250327	132800	1894404626	1902	1901	1902	1900	975
350	20250327	132700	1892551924	1900	1902	1902	1900	9359
351	20250327	132600	1874765344	1902	1902	1902	1901	1240
352	20250327	132500	1872406867	1902	1902	1902	1902	900
353	20250327	132400	1870695067	1903	1903	1903	1903	101
354	20250327	132300	1870502864	1902	1902	1902	1902	0
355	20250327	132200	1870502864	1902	1902	1902	1902	946
356	20250327	132100	1868703572	1903	1902	1903	1902	24
357	20250327	132000	1868657923	1902	1902	1902	1902	343
358	20250327	131900	1868005537	1902	1902	1902	1902	666
359	20250327	131800	1866738805	1902	1903	1903	1902	3835
360	20250327	131700	1859444525	1903	1903	1903	1903	0
361	20250327	131600	1859444525	1903	1903	1903	1903	450
362	20250327	131500	1858588175	1903	1903	1903	1903	2200
363	20250327	131400	1854401575	1903	1903	1903	1902	3142
364	20250327	131300	1848423709	1903	1903	1903	1903	39
365	20250327	131200	1848349492	1902	1902	1902	1902	0
366	20250327	131100	1848349492	1902	1902	1902	1902	0
367	20250327	131000	1848349492	1902	1902	1902	1902	9119
368	20250327	130900	1831005154	1901	1902	1902	1901	11147
369	20250327	130800	1809804770	1902	1902	1902	1902	280
370	20250327	130700	1809272210	1902	1902	1902	1902	5
371	20250327	130600	1809262700	1902	1901	1902	1900	3107
372	20250327	130500	1803356913	1901	1901	1901	1901	1208
373	20250327	130400	1801060505	1901	1901	1901	1901	378
374	20250327	130300	1800341927	1901	1901	1901	1901	6504
375	20250327	130200	1787977823	1901	1902	1902	1901	6548
376	20250327	130100	1775530023	1901	1901	1902	1901	10213
377	20250327	130000	1756115105	1901	1902	1902	1901	166
378	20250327	125900	1755799462	1902	1903	1903	1902	3540
379	20250327	125800	1749066336	1902	1903	1903	1902	316
380	20250327	125700	1748464989	1903	1903	1903	1902	430
381	20250327	125600	1747646799	1904	1904	1904	1904	51
382	20250327	125500	1747549695	1904	1904	1904	1901	2144
383	20250327	125400	1743473858	1901	1902	1903	1901	2185
384	20250327	125300	1739319838	1902	1903	1903	1902	1170
385	20250327	125200	1737093597	1903	1902	1903	1902	182
386	20250327	125100	1736747291	1903	1904	1904	1903	2051
387	20250327	125000	1732844237	1903	1902	1903	1902	2745
388	20250327	124900	1727620602	1903	1901	1903	1901	4779
389	20250327	124800	1718534721	1901	1902	1902	1901	3451
390	20250327	124700	1711973687	1902	1902	1902	1902	26
391	20250327	124600	1711924235	1902	1901	1902	1901	1066
392	20250327	124500	1709896709	1901	1901	1901	1901	200
393	20250327	124400	1709516509	1902	1902	1902	1901	606
394	20250327	124300	1708363898	1902	1902	1902	1902	810
395	20250327	124200	1706823278	1901	1902	1902	1901	479
396	20250327	124100	1705912698	1902	1902	1902	1902	8015
397	20250327	124000	1690668168	1902	1902	1903	1902	2501
398	20250327	123900	1685911265	1902	1902	1903	1902	631
399	20250327	123800	1684711072	1902	1902	1902	1902	70
400	20250327	123700	1684577932	1902	1902	1902	1902	395
401	20250327	123600	1683826642	1902	1902	1902	1902	143
402	20250327	123500	1683554656	1902	1902	1902	1902	650
403	20250327	123400	1682318356	1903	1903	1903	1903	8
404	20250327	123300	1682303132	1903	1903	1903	1903	158
405	20250327	123200	1682002458	1903	1903	1903	1903	243
406	20250327	123100	1681540029	1903	1903	1903	1903	6
407	20250327	123000	1681528611	1903	1903	1903	1903	2912
408	20250327	122900	1675987075	1903	1904	1904	1903	1768
409	20250327	122800	1672622513	1903	1904	1904	1903	199
410	20250327	122700	1672243725	1904	1904	1904	1904	502
411	20250327	122600	1671287917	1904	1904	1904	1903	578
412	20250327	122500	1670187432	1904	1904	1904	1903	868
413	20250327	122400	1668535583	1904	1904	1904	1904	1096
414	20250327	122300	1666448799	1904	1904	1904	1904	10
415	20250327	122200	1666429759	1904	1905	1905	1904	2012
416	20250327	122100	1662598902	1905	1904	1905	1903	1314
417	20250327	122000	1660098342	1903	1905	1905	1903	594
418	20250327	121900	1658967388	1904	1904	1904	1904	970
419	20250327	121800	1657120508	1904	1904	1904	1904	550
420	20250327	121700	1656073308	1904	1904	1904	1904	480
421	20250327	121600	1655159388	1904	1905	1905	1904	344
422	20250327	121500	1654504373	1905	1905	1905	1904	295
423	20250327	121400	1653942592	1905	1905	1905	1904	1624
424	20250327	121300	1650850262	1905	1905	1905	1904	1032
425	20250327	121200	1648885302	1904	1904	1904	1904	1253
426	20250327	121100	1646499590	1904	1905	1905	1904	4594
427	20250327	121000	1637752520	1905	1905	1905	1905	416
428	20250327	120900	1636960040	1904	1905	1905	1904	900
429	20250327	120800	1635246340	1904	1905	1905	1904	544
430	20250327	120700	1634210187	1905	1905	1905	1905	331
431	20250327	120600	1633579632	1905	1906	1906	1905	732
432	20250327	120500	1632185115	1906	1906	1906	1906	0
433	20250327	120400	1632185115	1906	1906	1906	1906	4
434	20250327	120300	1632177491	1905	1906	1906	1905	1058
435	20250327	120200	1630161005	1906	1907	1907	1906	185
436	20250327	120100	1629808260	1907	1907	1907	1907	13
437	20250327	120000	1629783469	1907	1907	1907	1907	1
438	20250327	115900	1629781562	1907	1907	1907	1907	14
439	20250327	115800	1629754864	1906	1907	1908	1906	280
440	20250327	115700	1629221097	1906	1906	1906	1906	423
441	20250327	115600	1628414859	1906	1906	1906	1906	313
442	20250327	115500	1627818281	1905	1905	1905	1905	271
443	20250327	115400	1627302026	1905	1904	1905	1904	519
444	20250327	115300	1626313839	1904	1904	1904	1903	1013
445	20250327	115200	1624385098	1903	1904	1904	1903	5104
446	20250327	115100	1614668544	1904	1904	1904	1904	1276
447	20250327	115000	1612239040	1903	1903	1904	1903	1035
448	20250327	114900	1610268935	1903	1904	1904	1903	290
449	20250327	114800	1609717035	1904	1904	1904	1904	54
450	20250327	114700	1609614219	1904	1903	1904	1903	556
451	20250327	114600	1608555657	1903	1904	1904	1903	3228
452	20250327	114500	1602410989	1905	1905	1905	1905	2350
453	20250327	114400	1597934239	1904	1904	1904	1904	2674
454	20250327	114300	1592842943	1904	1903	1904	1900	11004
455	20250327	114200	1571922792	1904	1904	1904	1904	756
456	20250327	114100	1570483368	1904	1904	1904	1904	4
457	20250327	114000	1570475752	1904	1904	1904	1904	88
458	20250327	113900	1570308200	1904	1902	1904	1902	2201
459	20250327	113800	1566121896	1904	1904	1904	1904	8
460	20250327	113700	1566106664	1905	1905	1905	1901	4143
461	20250327	113600	1558228511	1905	1905	1905	1905	2205
462	20250327	113500	1554027986	1902	1905	1905	1902	1291
463	20250327	113400	1551569578	1905	1905	1905	1905	550
464	20250327	113300	1550521828	1905	1902	1905	1902	839
465	20250327	113200	1548925669	1902	1900	1902	1900	1091
466	20250327	113100	1546852681	1900	1901	1901	1899	2941
467	20250327	113000	1541264809	1900	1900	1900	1900	130
468	20250327	112900	1541017809	1900	1902	1902	1900	946
469	20250327	112800	1539219840	1902	1902	1902	1901	1350
470	20250327	112700	1536653140	1901	1901	1902	1900	511
471	20250327	112600	1535681596	1901	1900	1901	1900	3373
472	20250327	112500	1529272733	1902	1899	1902	1899	1225
473	20250327	112400	1526946303	1900	1901	1901	1900	899
474	20250327	112300	1525238141	1900	1902	1902	1900	6358
475	20250327	112200	1513155504	1901	1903	1903	1901	1302
476	20250327	112100	1510678160	1903	1902	1903	1902	1010
477	20250327	112000	1508757130	1902	1903	1903	1902	1336
478	20250327	111900	1506216049	1903	1902	1903	1902	372
479	20250327	111800	1505508503	1901	1902	1902	1900	2917
480	20250327	111700	1499965568	1902	1900	1902	1900	854
481	20250327	111600	1498342822	1900	1902	1902	1900	154
482	20250327	111500	1498049962	1902	1900	1902	1899	2718
483	20250327	111400	1492886149	1900	1900	1900	1899	1770
484	20250327	111300	1489523819	1900	1900	1900	1899	35007
485	20250327	111200	1423010683	1901	1902	1902	1900	9793
486	20250327	111100	1404395256	1901	1903	1903	1901	9407
487	20250327	111000	1386508713	1902	1901	1903	1901	4418
488	20250327	110900	1378107806	1902	1903	1903	1901	12771
489	20250327	110800	1353821996	1903	1903	1904	1902	15994
490	20250327	110700	1323385243	1903	1906	1906	1903	12795
491	20250327	110600	1299012738	1907	1907	1907	1906	1065
492	20250327	110500	1296982793	1907	1908	1908	1907	2583
493	20250327	110400	1292056962	1908	1908	1909	1907	4121
494	20250327	110300	1284196164	1908	1907	1908	1907	1936
495	20250327	110200	1280503954	1907	1908	1908	1907	1533
496	20250327	110100	1277579126	1908	1909	1909	1907	17594
497	20250327	110000	1244013675	1909	1909	1909	1908	2224
498	20250327	105900	1239769059	1909	1910	1910	1909	11801
499	20250327	105800	1217240942	1910	1910	1910	1909	381
500	20250327	105700	1216513367	1910	1911	1911	1910	4095
501	20250327	105600	1208690814	1911	1911	1911	1911	130
502	20250327	105500	1208442384	1911	1910	1912	1910	7262
503	20250327	105400	1194565472	1911	1910	1911	1910	1110
504	20250327	105300	1192445345	1910	1910	1911	1910	2248
505	20250327	105200	1188151061	1911	1911	1911	1910	5641
506	20250327	105100	1177374769	1912	1911	1912	1911	57
507	20250327	105000	1177265786	1910	1912	1912	1910	9482
508	20250327	104900	1159152241	1912	1911	1912	1911	29
509	20250327	104800	1159096812	1910	1912	1912	1910	3114
510	20250327	104700	1153147118	1911	1911	1911	1910	5165
511	20250327	104600	1143278803	1911	1910	1912	1910	6881
512	20250327	104500	1130134019	1912	1911	1912	1910	3076
513	20250327	104400	1124258735	1910	1911	1912	1910	9568
514	20250327	104300	1105975010	1911	1912	1912	1911	2691
515	20250327	104200	1100832377	1912	1912	1914	1912	4809
516	20250327	104100	1091637559	1912	1913	1913	1912	5712
517	20250327	104000	1080716214	1912	1914	1914	1912	6060
518	20250327	103900	1069128882	1914	1913	1914	1913	6469
519	20250327	103800	1056753414	1913	1914	1914	1913	2433
520	20250327	103700	1052098755	1914	1914	1914	1914	5529
521	20250327	103600	1041516249	1914	1916	1916	1914	15753
522	20250327	103500	1011355826	1915	1916	1916	1915	1010
523	20250327	103400	1009421666	1916	1917	1917	1915	1469
524	20250327	103300	1006607184	1918	1916	1918	1916	883
525	20250327	103200	1004915152	1916	1917	1918	1916	6738
526	20250327	103100	992004014	1918	1917	1918	1917	11478
527	20250327	103000	969999910	1918	1917	1918	1917	231
528	20250327	102900	969557079	1918	1918	1918	1918	106
529	20250327	102800	969353771	1918	1917	1918	1917	266
530	20250327	102700	968843833	1918	1918	1918	1918	26
531	20250327	102600	968793965	1918	1918	1918	1917	1671
532	20250327	102500	965589209	1918	1918	1918	1917	3481
533	20250327	102400	958913073	1918	1917	1918	1916	11184
534	20250327	102300	937473742	1917	1917	1917	1917	28
535	20250327	102200	937420066	1917	1917	1917	1917	35
536	20250327	102100	937352971	1917	1917	1917	1916	2084
537	20250327	102000	933358639	1916	1917	1917	1916	3991
538	20250327	101900	925711847	1917	1918	1918	1916	8118
539	20250327	101800	910150237	1918	1918	1918	1917	585
540	20250327	101700	909028430	1919	1919	1919	1917	3984
541	20250327	101600	901389316	1919	1918	1919	1918	267
542	20250327	101500	900877110	1918	1917	1919	1917	2817
543	20250327	101400	895474695	1917	1917	1918	1916	4487
544	20250327	101300	886871893	1917	1918	1918	1917	661
545	20250327	101200	885604443	1918	1917	1918	1917	11410
546	20250327	101100	863730173	1917	1918	1918	1917	5035
547	20250327	101000	854074718	1918	1918	1918	1917	430
548	20250327	100900	853249988	1918	1917	1918	1916	4917
549	20250327	100800	843824594	1916	1917	1918	1916	6105
550	20250327	100700	832122499	1917	1920	1920	1917	952
551	20250327	100600	830297476	1917	1919	1919	1917	3344
552	20250327	100500	823883773	1917	1918	1919	1917	3661
553	20250327	100400	816863687	1918	1919	1920	1918	6112
554	20250327	100300	805139419	1920	1917	1920	1916	734
555	20250327	100200	803732462	1921	1919	1921	1917	1287
556	20250327	100100	801265111	1918	1918	1918	1917	11355
557	20250327	100000	779491672	1919	1919	1921	1919	4896
558	20250327	095900	770095668	1922	1920	1922	1919	276
559	20250327	095800	769565972	1919	1922	1922	1919	1902
560	20250327	095700	765912835	1922	1922	1922	1921	532
561	20250327	095600	764890333	1922	1922	1922	1920	508
562	20250327	095500	763913959	1923	1920	1923	1919	2330
563	20250327	095400	759442167	1921	1920	1923	1919	4551
564	20250327	095300	750704721	1920	1921	1921	1920	7944
565	20250327	095200	735451859	1922	1920	1922	1920	14
566	20250327	095100	735424973	1920	1922	1923	1920	2612
567	20250327	095000	730407218	1922	1924	1924	1921	9530
568	20250327	094900	712087773	1924	1924	1924	1923	299
569	20250327	094800	711512598	1924	1925	1925	1923	799
570	20250327	094700	709974741	1925	1925	1925	1925	2043
571	20250327	094600	706041966	1925	1925	1925	1925	232
572	20250327	094500	705595366	1925	1926	1926	1921	1138
573	20250327	094400	703403968	1921	1926	1926	1921	4469
574	20250327	094300	694803773	1926	1926	1926	1925	907
575	20250327	094200	693057765	1925	1924	1925	1924	1847
576	20250327	094100	689503701	1923	1921	1923	1921	1358
577	20250327	094000	686893093	1923	1922	1923	1922	200
578	20250327	093900	686508603	1922	1920	1922	1919	6427
579	20250327	093800	674164299	1920	1919	1920	1919	1580
580	20250327	093700	671132249	1919	1919	1919	1919	569
581	20250327	093600	670040338	1920	1920	1920	1920	2434
582	20250327	093500	665367058	1920	1919	1920	1919	546
583	20250327	093400	664319044	1920	1920	1920	1919	552
584	20250327	093300	663259209	1920	1919	1920	1919	5405
585	20250327	093200	652886609	1919	1920	1920	1919	1804
586	20250327	093100	649422930	1920	1919	1920	1916	5163
587	20250327	093000	639524553	1920	1917	1920	1916	8095
588	20250327	092900	624006716	1916	1917	1917	1916	1782
589	20250327	092800	620592390	1917	1916	1917	1916	1099
590	20250327	092700	618486375	1916	1918	1920	1916	9923
591	20250327	092600	599458571	1918	1922	1922	1918	7805
592	20250327	092500	584478354	1921	1920	1922	1920	3642
593	20250327	092400	577481772	1920	1923	1923	1920	2945
594	20250327	092300	571823436	1923	1923	1925	1923	3905
595	20250327	092200	564308861	1925	1925	1927	1925	9445
596	20250327	092100	546127229	1925	1927	1927	1925	1054
597	20250327	092000	544098213	1927	1927	1927	1925	1020
598	20250327	091900	542134197	1927	1929	1929	1927	4272
599	20250327	091800	533896935	1929	1927	1929	1927	9501
600	20250327	091700	515588030	1929	1921	1929	1921	5659
601	20250327	091600	504706949	1921	1919	1921	1919	8653
602	20250327	091500	488093818	1919	1919	1919	1918	6426
603	20250327	091400	475765451	1918	1919	1920	1918	4098
604	20250327	091300	467900326	1916	1914	1917	1913	3547
605	20250327	091200	461105943	1913	1917	1917	1913	5626
606	20250327	091100	450332310	1913	1913	1920	1913	12361
607	20250327	091000	426629143	1913	1911	1914	1911	8225
608	20250327	090900	410904170	1910	1910	1910	1908	17880
609	20250327	090800	376772654	1910	1910	1910	1908	5881
610	20250327	090700	365545695	1910	1912	1912	1909	24658
611	20250327	090600	318451667	1910	1909	1915	1909	8740
612	20250327	090500	301753135	1909	1909	1910	1908	2754
613	20250327	090400	296497806	1910	1912	1919	1908	33361
614	20250327	090300	232777638	1912	1912	1919	1910	38193
615	20250327	090200	159784224	1921	1912	1921	1911	12353
616	20250327	090100	136162922	1914	1915	1915	1911	21782
617	20250327	090000	94505640	1915	1922	1922	1914	48746