KissMeData/026040/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191100	56769986	1878	1878	1878	1878	213
3	20250327	191000	56769986	1878	1878	1878	1878	0
4	20250327	190900	56769986	1878	1878	1878	1878	0
5	20250327	190800	56769986	1878	1878	1878	1878	0
6	20250327	190700	56769986	1878	1878	1878	1878	0
7	20250327	190600	56769986	1878	1878	1878	1878	0
8	20250327	190500	56769986	1878	1878	1878	1878	0
9	20250327	190400	56769986	1878	1878	1878	1878	0
10	20250327	190300	56769986	1878	1878	1878	1878	0
11	20250327	190200	56769986	1878	1878	1878	1878	0
12	20250327	190100	56769986	1878	1878	1878	1878	0
13	20250327	190000	56769986	1878	1878	1878	1878	0
14	20250327	185900	56769986	1878	1878	1878	1878	0
15	20250327	185800	56769986	1878	1878	1878	1878	0
16	20250327	185700	56769986	1878	1878	1878	1878	0
17	20250327	185600	56769986	1878	1878	1878	1878	0
18	20250327	185500	56769986	1878	1878	1878	1878	0
19	20250327	185400	56769986	1878	1878	1878	1878	0
20	20250327	185300	56769986	1878	1878	1878	1878	0
21	20250327	185200	56769986	1878	1878	1878	1878	0
22	20250327	185100	56769986	1878	1878	1878	1878	0
23	20250327	185000	56769986	1878	1878	1878	1878	0
24	20250327	184900	56769986	1878	1878	1878	1878	0
25	20250327	184800	56769986	1878	1878	1878	1878	0
26	20250327	184700	56769986	1878	1878	1878	1878	0
27	20250327	184600	56769986	1878	1878	1878	1878	0
28	20250327	184500	56769986	1878	1878	1878	1878	0
29	20250327	184400	56769986	1878	1878	1878	1878	0
30	20250327	184300	56769986	1878	1878	1878	1878	0
31	20250327	184200	56769986	1878	1878	1878	1878	0
32	20250327	184100	56769986	1878	1878	1878	1878	213
33	20250327	184000	56769986	1878	1878	1878	1878	0
34	20250327	183900	56769986	1878	1878	1878	1878	0
35	20250327	183800	56769986	1878	1878	1878	1878	0
36	20250327	183700	56769986	1878	1878	1878	1878	0
37	20250327	183600	56769986	1878	1878	1878	1878	0
38	20250327	183500	56769986	1878	1878	1878	1878	0
39	20250327	183400	56769986	1878	1878	1878	1878	0
40	20250327	183300	56769986	1878	1878	1878	1878	0
41	20250327	183200	56769986	1878	1878	1878	1878	0
42	20250327	183100	56769986	1878	1878	1878	1878	0
43	20250327	183000	56769986	1878	1878	1878	1878	0
44	20250327	182900	56769986	1878	1878	1878	1878	0
45	20250327	182800	56769986	1878	1878	1878	1878	0
46	20250327	182700	56769986	1878	1878	1878	1878	0
47	20250327	182600	56769986	1878	1878	1878	1878	0
48	20250327	182500	56769986	1878	1878	1878	1878	0
49	20250327	182400	56769986	1878	1878	1878	1878	0
50	20250327	182300	56769986	1878	1878	1878	1878	0
51	20250327	182200	56769986	1878	1878	1878	1878	0
52	20250327	182100	56769986	1878	1878	1878	1878	0
53	20250327	182000	56769986	1878	1878	1878	1878	0
54	20250327	181900	56769986	1878	1878	1878	1878	0
55	20250327	181800	56769986	1878	1878	1878	1878	0
56	20250327	181700	56769986	1878	1878	1878	1878	0
57	20250327	181600	56769986	1878	1878	1878	1878	0
58	20250327	181500	56769986	1878	1878	1878	1878	0
59	20250327	181400	56769986	1878	1878	1878	1878	0
60	20250327	181300	56769986	1878	1878	1878	1878	0
61	20250327	181200	56769986	1878	1878	1878	1878	0
62	20250327	181100	56769986	1878	1878	1878	1878	213
63	20250327	181000	56769986	1878	1878	1878	1878	0
64	20250327	180900	56769986	1878	1878	1878	1878	0
65	20250327	180800	56769986	1878	1878	1878	1878	0
66	20250327	180700	56769986	1878	1878	1878	1878	0
67	20250327	180600	56769986	1878	1878	1878	1878	0
68	20250327	180500	56769986	1878	1878	1878	1878	0
69	20250327	180400	56769986	1878	1878	1878	1878	0
70	20250327	180300	56769986	1878	1878	1878	1878	0
71	20250327	180200	56769986	1878	1878	1878	1878	0
72	20250327	180100	56769986	1878	1878	1878	1878	0
73	20250327	180000	56769986	1878	1878	1878	1878	0
74	20250327	175900	56769986	1878	1878	1878	1878	0
75	20250327	175800	56769986	1878	1878	1878	1878	0
76	20250327	175700	56769986	1878	1878	1878	1878	0
77	20250327	175600	56769986	1878	1878	1878	1878	0
78	20250327	175500	56769986	1878	1878	1878	1878	0
79	20250327	175400	56769986	1878	1878	1878	1878	0
80	20250327	175300	56769986	1878	1878	1878	1878	0
81	20250327	175200	56769986	1878	1878	1878	1878	0
82	20250327	175100	56769986	1878	1878	1878	1878	0
83	20250327	175000	56769986	1878	1878	1878	1878	0
84	20250327	174900	56769986	1878	1878	1878	1878	0
85	20250327	174800	56769986	1878	1878	1878	1878	0
86	20250327	174700	56769986	1878	1878	1878	1878	0
87	20250327	174600	56769986	1878	1878	1878	1878	0
88	20250327	174500	56769986	1878	1878	1878	1878	0
89	20250327	174400	56769986	1878	1878	1878	1878	0
90	20250327	174300	56769986	1878	1878	1878	1878	0
91	20250327	174200	56769986	1878	1878	1878	1878	0
92	20250327	174100	56769986	1878	1878	1878	1878	213
93	20250327	174000	56769986	1878	1878	1878	1878	0
94	20250327	173900	56769986	1878	1878	1878	1878	0
95	20250327	173800	56769986	1878	1878	1878	1878	0
96	20250327	173700	56769986	1878	1878	1878	1878	0
97	20250327	173600	56769986	1878	1878	1878	1878	0
98	20250327	173500	56769986	1878	1878	1878	1878	0
99	20250327	173400	56769986	1878	1878	1878	1878	0
100	20250327	173300	56769986	1878	1878	1878	1878	0
101	20250327	173200	56769986	1878	1878	1878	1878	0
102	20250327	173100	56769986	1878	1878	1878	1878	0
103	20250327	173000	56769986	1878	1878	1878	1878	0
104	20250327	172900	56769986	1878	1878	1878	1878	0
105	20250327	172800	56769986	1878	1878	1878	1878	0
106	20250327	172700	56769986	1878	1878	1878	1878	0
107	20250327	172600	56769986	1878	1878	1878	1878	0
108	20250327	172500	56769986	1878	1878	1878	1878	0
109	20250327	172400	56769986	1878	1878	1878	1878	0
110	20250327	172300	56769986	1878	1878	1878	1878	0
111	20250327	172200	56769986	1878	1878	1878	1878	0
112	20250327	172100	56769986	1878	1878	1878	1878	0
113	20250327	172000	56769986	1878	1878	1878	1878	0
114	20250327	171900	56769986	1878	1878	1878	1878	0
115	20250327	171800	56769986	1878	1878	1878	1878	0
116	20250327	171700	56769986	1878	1878	1878	1878	0
117	20250327	171600	56769986	1878	1878	1878	1878	0
118	20250327	171500	56769986	1878	1878	1878	1878	0
119	20250327	171400	56769986	1878	1878	1878	1878	0
120	20250327	171300	56769986	1878	1878	1878	1878	0
121	20250327	171200	56769986	1878	1878	1878	1878	0
122	20250327	171100	56769986	1878	1878	1878	1878	213
123	20250327	171000	56769986	1878	1878	1878	1878	0
124	20250327	170900	56769986	1878	1878	1878	1878	0
125	20250327	170800	56769986	1878	1878	1878	1878	0
126	20250327	170700	56769986	1878	1878	1878	1878	0
127	20250327	170600	56769986	1878	1878	1878	1878	0
128	20250327	170500	56769986	1878	1878	1878	1878	0
129	20250327	170400	56769986	1878	1878	1878	1878	0
130	20250327	170300	56769986	1878	1878	1878	1878	0
131	20250327	170200	56769986	1878	1878	1878	1878	0
132	20250327	170100	56769986	1878	1878	1878	1878	0
133	20250327	170000	56769986	1878	1878	1878	1878	0
134	20250327	165900	56769986	1878	1878	1878	1878	0
135	20250327	165800	56769986	1878	1878	1878	1878	0
136	20250327	165700	56769986	1878	1878	1878	1878	0
137	20250327	165600	56769986	1878	1878	1878	1878	0
138	20250327	165500	56769986	1878	1878	1878	1878	0
139	20250327	165400	56769986	1878	1878	1878	1878	0
140	20250327	165300	56769986	1878	1878	1878	1878	0
141	20250327	165200	56769986	1878	1878	1878	1878	0
142	20250327	165100	56769986	1878	1878	1878	1878	0
143	20250327	165000	56769986	1878	1878	1878	1878	0
144	20250327	164900	56769986	1878	1878	1878	1878	0
145	20250327	164800	56769986	1878	1878	1878	1878	0
146	20250327	164700	56769986	1878	1878	1878	1878	0
147	20250327	164600	56769986	1878	1878	1878	1878	0
148	20250327	164500	56769986	1878	1878	1878	1878	0
149	20250327	164400	56769986	1878	1878	1878	1878	0
150	20250327	164300	56769986	1878	1878	1878	1878	0
151	20250327	164200	56769986	1878	1878	1878	1878	0
152	20250327	164100	56769986	1878	1878	1878	1878	213
153	20250327	164000	56769986	1878	1878	1878	1878	0
154	20250327	163900	56769986	1878	1878	1878	1878	0
155	20250327	163800	56769986	1878	1878	1878	1878	0
156	20250327	163700	56769986	1878	1878	1878	1878	0
157	20250327	163600	56769986	1878	1878	1878	1878	0
158	20250327	163500	56769986	1878	1878	1878	1878	0
159	20250327	163400	56769986	1878	1878	1878	1878	0
160	20250327	163300	56769986	1878	1878	1878	1878	0
161	20250327	163200	56769986	1878	1878	1878	1878	0
162	20250327	163100	56769986	1878	1878	1878	1878	0
163	20250327	163000	56769986	1878	1878	1878	1878	0
164	20250327	162900	56769986	1878	1878	1878	1878	0
165	20250327	162800	56769986	1878	1878	1878	1878	0
166	20250327	162700	56769986	1878	1878	1878	1878	0
167	20250327	162600	56769986	1878	1878	1878	1878	0
168	20250327	162500	56769986	1878	1878	1878	1878	0
169	20250327	162400	56769986	1878	1878	1878	1878	0
170	20250327	162300	56769986	1878	1878	1878	1878	0
171	20250327	162200	56769986	1878	1878	1878	1878	0
172	20250327	162100	56769986	1878	1878	1878	1878	0
173	20250327	162000	56769986	1878	1878	1878	1878	0
174	20250327	161900	56769986	1878	1878	1878	1878	0
175	20250327	161800	56769986	1878	1878	1878	1878	0
176	20250327	161700	56769986	1878	1878	1878	1878	0
177	20250327	161600	56769986	1878	1878	1878	1878	0
178	20250327	161500	56769986	1878	1878	1878	1878	0
179	20250327	161400	56769986	1878	1878	1878	1878	0
180	20250327	161300	56769986	1878	1878	1878	1878	0
181	20250327	161200	56769986	1878	1878	1878	1878	0
182	20250327	161100	56769986	1878	1878	1878	1878	213
183	20250327	161000	56769986	1878	1878	1878	1878	0
184	20250327	160900	56769986	1878	1878	1878	1878	0
185	20250327	160800	56769986	1878	1878	1878	1878	0
186	20250327	160700	56769986	1878	1878	1878	1878	0
187	20250327	160600	56769986	1878	1878	1878	1878	0
188	20250327	160500	56769986	1878	1878	1878	1878	0
189	20250327	160400	56769986	1878	1878	1878	1878	0
190	20250327	160300	56769986	1878	1878	1878	1878	0
191	20250327	160200	56769986	1878	1878	1878	1878	0
192	20250327	160100	56769986	1878	1878	1878	1878	0
193	20250327	160000	56769986	1878	1878	1878	1878	0
194	20250327	155900	56769986	1878	1878	1878	1878	0
195	20250327	155800	56769986	1878	1878	1878	1878	0
196	20250327	155700	56769986	1878	1878	1878	1878	0
197	20250327	155600	56769986	1878	1878	1878	1878	0
198	20250327	155500	56769986	1878	1878	1878	1878	0
199	20250327	155400	56769986	1878	1878	1878	1878	0
200	20250327	155300	56769986	1878	1878	1878	1878	0
201	20250327	155200	56769986	1878	1878	1878	1878	0
202	20250327	155100	56769986	1878	1878	1878	1878	0
203	20250327	155000	56769986	1878	1878	1878	1878	0
204	20250327	154900	56769986	1878	1878	1878	1878	0
205	20250327	154800	56769986	1878	1878	1878	1878	0
206	20250327	154700	56769986	1878	1878	1878	1878	0
207	20250327	154600	56769986	1878	1878	1878	1878	0
208	20250327	154500	56769986	1878	1878	1878	1878	0
209	20250327	154400	56769986	1878	1878	1878	1878	0
210	20250327	154300	56769986	1878	1878	1878	1878	0
211	20250327	154200	56769986	1878	1878	1878	1878	0
212	20250327	154100	56769986	1878	1878	1878	1878	213
213	20250327	154000	56769986	1878	1878	1878	1878	0
214	20250327	153900	56769986	1878	1878	1878	1878	0
215	20250327	153800	56769986	1878	1878	1878	1878	0
216	20250327	153700	56769986	1878	1878	1878	1878	0
217	20250327	153600	56769986	1878	1878	1878	1878	0
218	20250327	153500	56769986	1878	1878	1878	1878	0
219	20250327	153400	56769986	1878	1878	1878	1878	0
220	20250327	153300	56769986	1878	1878	1878	1878	0
221	20250327	153200	56769986	1878	1878	1878	1878	0
222	20250327	153100	56769986	1878	1878	1878	1878	0
223	20250327	153000	56769986	1878	1878	1878	1878	213
224	20250327	152900	56369972	1879	1879	1879	1879	0
225	20250327	152800	56369972	1879	1879	1879	1879	0
226	20250327	152700	56369972	1879	1879	1879	1879	0
227	20250327	152600	56369972	1879	1879	1879	1879	0
228	20250327	152500	56369972	1879	1879	1879	1879	0
229	20250327	152400	56369972	1879	1879	1879	1879	0
230	20250327	152300	56369972	1879	1879	1879	1879	0
231	20250327	152200	56369972	1879	1879	1879	1879	0
232	20250327	152100	56369972	1879	1879	1879	1879	0
233	20250327	152000	56369972	1879	1879	1879	1879	0
234	20250327	151900	56369972	1879	1879	1879	1879	0
235	20250327	151800	56369972	1879	1878	1880	1874	48
236	20250327	151700	56279806	1874	1874	1874	1874	8
237	20250327	151600	56264814	1874	1875	1875	1874	15
238	20250327	151500	56236692	1879	1877	1879	1877	148
239	20250327	151400	55958604	1877	1877	1877	1877	0
240	20250327	151300	55958604	1877	1877	1877	1877	0
241	20250327	151200	55958604	1877	1877	1877	1877	0
242	20250327	151100	55958604	1877	1877	1877	1877	0
243	20250327	151000	55958604	1877	1877	1877	1877	0
244	20250327	150900	55958604	1877	1877	1877	1877	0
245	20250327	150800	55958604	1877	1877	1877	1877	0
246	20250327	150700	55958604	1877	1877	1877	1877	0
247	20250327	150600	55958604	1877	1877	1877	1877	0
248	20250327	150500	55958604	1877	1877	1877	1877	0
249	20250327	150400	55958604	1877	1877	1877	1877	0
250	20250327	150300	55958604	1877	1877	1877	1877	0
251	20250327	150200	55958604	1877	1877	1877	1877	10
252	20250327	150100	55939834	1870	1870	1870	1870	520
253	20250327	150000	54967434	1870	1870	1870	1870	15
254	20250327	145900	54939384	1874	1874	1874	1874	0
255	20250327	145800	54939384	1874	1874	1874	1874	0
256	20250327	145700	54939384	1874	1874	1874	1874	0
257	20250327	145600	54939384	1874	1874	1874	1874	0
258	20250327	145500	54939384	1874	1874	1874	1874	0
259	20250327	145400	54939384	1874	1879	1879	1867	231
260	20250327	145300	54505753	1879	1879	1879	1879	38
261	20250327	145200	54434351	1879	1879	1879	1879	0
262	20250327	145100	54434351	1879	1879	1879	1879	0
263	20250327	145000	54434351	1879	1879	1879	1879	0
264	20250327	144900	54434351	1879	1879	1879	1879	0
265	20250327	144800	54434351	1879	1878	1879	1878	770
266	20250327	144700	52987547	1875	1875	1875	1875	5
267	20250327	144600	52978172	1879	1879	1879	1879	27
268	20250327	144500	52927439	1879	1875	1879	1867	124
269	20250327	144400	52695816	1875	1875	1875	1875	0
270	20250327	144300	52695816	1875	1875	1875	1875	0
271	20250327	144200	52695816	1875	1875	1875	1875	0
272	20250327	144100	52695816	1875	1875	1875	1875	0
273	20250327	144000	52695816	1875	1875	1875	1875	0
274	20250327	143900	52695816	1875	1875	1875	1875	0
275	20250327	143800	52695816	1875	1875	1875	1875	0
276	20250327	143700	52695816	1875	1875	1875	1875	1
277	20250327	143600	52693941	1870	1870	1870	1870	0
278	20250327	143500	52693941	1870	1870	1870	1870	0
279	20250327	143400	52693941	1870	1870	1870	1870	0
280	20250327	143300	52693941	1870	1870	1870	1870	0
281	20250327	143200	52693941	1870	1870	1870	1870	0
282	20250327	143100	52693941	1870	1870	1870	1870	0
283	20250327	143000	52693941	1870	1870	1870	1870	0
284	20250327	142900	52693941	1870	1870	1870	1870	0
285	20250327	142800	52693941	1870	1870	1870	1870	10
286	20250327	142700	52675241	1870	1877	1877	1870	15
287	20250327	142600	52647184	1877	1877	1877	1877	0
288	20250327	142500	52647184	1877	1877	1877	1877	0
289	20250327	142400	52647184	1877	1877	1877	1877	0
290	20250327	142300	52647184	1877	1877	1877	1877	11
291	20250327	142200	52626537	1877	1878	1878	1877	11
292	20250327	142100	52605882	1877	1877	1877	1877	3
293	20250327	142000	52600251	1875	1875	1875	1875	0
294	20250327	141900	52600251	1875	1875	1875	1875	0
295	20250327	141800	52600251	1875	1875	1875	1875	4
296	20250327	141700	52592751	1874	1875	1875	1874	16
297	20250327	141600	52562757	1876	1877	1877	1876	20
298	20250327	141500	52525227	1876	1876	1876	1876	0
299	20250327	141400	52525227	1876	1876	1876	1876	0
300	20250327	141300	52525227	1876	1876	1876	1876	0
301	20250327	141200	52525227	1876	1876	1876	1876	0
302	20250327	141100	52525227	1876	1876	1876	1876	0
303	20250327	141000	52525227	1876	1874	1876	1874	20
304	20250327	140900	52487731	1874	1873	1874	1873	133
305	20250327	140800	52238615	1870	1870	1870	1870	2
306	20250327	140700	52234875	1862	1862	1862	1862	0
307	20250327	140600	52234875	1862	1862	1862	1862	0
308	20250327	140500	52234875	1862	1862	1862	1862	0
309	20250327	140400	52234875	1862	1862	1862	1862	0
310	20250327	140300	52234875	1862	1863	1863	1862	30
311	20250327	140200	52179004	1870	1871	1871	1870	40
312	20250327	140100	52104194	1876	1876	1876	1876	0
313	20250327	140000	52104194	1876	1876	1876	1876	0
314	20250327	135900	52104194	1876	1876	1876	1876	30
315	20250327	135800	52047914	1876	1871	1876	1871	3
316	20250327	135700	52042296	1873	1873	1873	1873	0
317	20250327	135600	52042296	1873	1873	1873	1873	0
318	20250327	135500	52042296	1873	1873	1873	1873	1
319	20250327	135400	52040423	1873	1875	1879	1873	80
320	20250327	135300	51890407	1875	1875	1875	1875	0
321	20250327	135200	51890407	1875	1875	1875	1875	0
322	20250327	135100	51890407	1875	1877	1877	1875	22
323	20250327	135000	51849117	1877	1877	1877	1877	0
324	20250327	134900	51849117	1877	1877	1877	1877	0
325	20250327	134800	51849117	1877	1877	1877	1877	0
326	20250327	134700	51849117	1877	1877	1877	1877	0
327	20250327	134600	51849117	1877	1877	1877	1877	1
328	20250327	134500	51847240	1877	1877	1877	1877	0
329	20250327	134400	51847240	1877	1877	1877	1877	0
330	20250327	134300	51847240	1877	1876	1877	1876	30
331	20250327	134200	51790931	1877	1877	1877	1877	0
332	20250327	134100	51790931	1877	1877	1877	1877	0
333	20250327	134000	51790931	1877	1879	1879	1849	2258
334	20250327	133900	47582829	1894	1894	1894	1894	1
335	20250327	133800	47580935	1879	1879	1879	1879	4
336	20250327	133700	47573419	1895	1895	1895	1895	0
337	20250327	133600	47573419	1895	1888	1895	1875	1001
338	20250327	133500	45691027	1897	1897	1897	1897	22
339	20250327	133400	45649293	1897	1897	1897	1897	0
340	20250327	133300	45649293	1897	1897	1897	1897	0
341	20250327	133200	45649293	1897	1897	1897	1897	0
342	20250327	133100	45649293	1897	1897	1897	1897	1
343	20250327	133000	45647396	1887	1887	1887	1887	0
344	20250327	132900	45647396	1887	1887	1887	1887	0
345	20250327	132800	45647396	1887	1887	1887	1887	0
346	20250327	132700	45647396	1887	1887	1887	1887	0
347	20250327	132600	45647396	1887	1887	1887	1887	100
348	20250327	132500	45458696	1887	1889	1889	1887	200
349	20250327	132400	45081105	1897	1897	1897	1897	0
350	20250327	132300	45081105	1897	1888	1897	1888	163
351	20250327	132200	44773334	1888	1888	1888	1888	0
352	20250327	132100	44773334	1888	1888	1888	1888	0
353	20250327	132000	44773334	1888	1888	1888	1888	0
354	20250327	131900	44773334	1888	1888	1888	1888	0
355	20250327	131800	44773334	1888	1888	1888	1888	0
356	20250327	131700	44773334	1888	1888	1888	1888	0
357	20250327	131600	44773334	1888	1888	1888	1888	0
358	20250327	131500	44773334	1888	1888	1888	1888	0
359	20250327	131400	44773334	1888	1888	1888	1888	0
360	20250327	131300	44773334	1888	1888	1888	1888	0
361	20250327	131200	44773334	1888	1888	1888	1888	0
362	20250327	131100	44773334	1888	1888	1888	1888	0
363	20250327	131000	44773334	1888	1888	1888	1888	0
364	20250327	130900	44773334	1888	1888	1888	1888	0
365	20250327	130800	44773334	1888	1888	1888	1888	0
366	20250327	130700	44773334	1888	1888	1888	1888	0
367	20250327	130600	44773334	1888	1888	1888	1888	0
368	20250327	130500	44773334	1888	1888	1888	1888	0
369	20250327	130400	44773334	1888	1888	1888	1888	0
370	20250327	130300	44773334	1888	1888	1888	1888	0
371	20250327	130200	44773334	1888	1888	1888	1888	10
372	20250327	130100	44754454	1888	1888	1888	1888	0
373	20250327	130000	44754454	1888	1889	1889	1888	30
374	20250327	125900	44697785	1889	1889	1889	1889	0
375	20250327	125800	44697785	1889	1889	1889	1889	50
376	20250327	125700	44603335	1899	1899	1899	1899	0
377	20250327	125600	44603335	1899	1899	1899	1899	0
378	20250327	125500	44603335	1899	1899	1899	1899	1
379	20250327	125400	44601436	1901	1901	1901	1901	0
380	20250327	125300	44601436	1901	1901	1901	1901	0
381	20250327	125200	44601436	1901	1901	1901	1901	0
382	20250327	125100	44601436	1901	1901	1901	1901	302
383	20250327	125000	44027334	1887	1887	1887	1887	0
384	20250327	124900	44027334	1887	1887	1887	1887	0
385	20250327	124800	44027334	1887	1887	1887	1887	0
386	20250327	124700	44027334	1887	1887	1887	1887	0
387	20250327	124600	44027334	1887	1887	1887	1887	0
388	20250327	124500	44027334	1887	1887	1887	1887	0
389	20250327	124400	44027334	1887	1887	1887	1887	0
390	20250327	124300	44027334	1887	1887	1887	1887	0
391	20250327	124200	44027334	1887	1887	1887	1887	0
392	20250327	124100	44027334	1887	1887	1887	1887	0
393	20250327	124000	44027334	1887	1887	1887	1887	0
394	20250327	123900	44027334	1887	1887	1887	1887	0
395	20250327	123800	44027334	1887	1887	1887	1887	0
396	20250327	123700	44027334	1887	1887	1887	1887	0
397	20250327	123600	44027334	1887	1887	1887	1887	0
398	20250327	123500	44027334	1887	1887	1887	1887	0
399	20250327	123400	44027334	1887	1887	1887	1887	0
400	20250327	123300	44027334	1887	1887	1887	1887	0
401	20250327	123200	44027334	1887	1887	1887	1887	0
402	20250327	123100	44027334	1887	1887	1887	1887	0
403	20250327	123000	44027334	1887	1887	1887	1887	0
404	20250327	122900	44027334	1887	1887	1887	1887	0
405	20250327	122800	44027334	1887	1887	1887	1887	0
406	20250327	122700	44027334	1887	1887	1887	1887	0
407	20250327	122600	44027334	1887	1887	1887	1887	500
408	20250327	122500	43083834	1901	1901	1901	1901	0
409	20250327	122400	43083834	1901	1901	1901	1901	0
410	20250327	122300	43083834	1901	1901	1901	1901	0
411	20250327	122200	43083834	1901	1901	1901	1901	0
412	20250327	122100	43083834	1901	1901	1901	1901	0
413	20250327	122000	43083834	1901	1901	1901	1901	0
414	20250327	121900	43083834	1901	1901	1901	1901	0
415	20250327	121800	43083834	1901	1901	1901	1901	0
416	20250327	121700	43083834	1901	1901	1901	1901	2
417	20250327	121600	43080032	1886	1886	1886	1886	0
418	20250327	121500	43080032	1886	1886	1886	1886	0
419	20250327	121400	43080032	1886	1886	1886	1886	0
420	20250327	121300	43080032	1886	1886	1886	1886	0
421	20250327	121200	43080032	1886	1886	1886	1886	0
422	20250327	121100	43080032	1886	1886	1886	1886	0
423	20250327	121000	43080032	1886	1886	1886	1886	0
424	20250327	120900	43080032	1886	1886	1886	1886	0
425	20250327	120800	43080032	1886	1886	1886	1886	0
426	20250327	120700	43080032	1886	1887	1887	1886	387
427	20250327	120600	42350130	1886	1888	1888	1886	386
428	20250327	120500	41621430	1886	1886	1886	1886	0
429	20250327	120400	41621430	1886	1886	1886	1886	0
430	20250327	120300	41621430	1886	1886	1886	1886	0
431	20250327	120200	41621430	1886	1886	1886	1886	0
432	20250327	120100	41621430	1886	1886	1886	1886	0
433	20250327	120000	41621430	1886	1886	1886	1886	0
434	20250327	115900	41621430	1886	1886	1886	1886	0
435	20250327	115800	41621430	1886	1886	1886	1886	0
436	20250327	115700	41621430	1886	1886	1886	1886	0
437	20250327	115600	41621430	1886	1886	1886	1886	0
438	20250327	115500	41621430	1886	1886	1886	1886	0
439	20250327	115400	41621430	1886	1886	1886	1886	0
440	20250327	115300	41621430	1886	1886	1886	1886	7
441	20250327	115200	41608228	1879	1879	1879	1879	0
442	20250327	115100	41608228	1879	1902	1902	1878	2415
443	20250327	115000	37060178	1905	1905	1905	1905	0
444	20250327	114900	37060178	1905	1905	1905	1905	0
445	20250327	114800	37060178	1905	1905	1905	1905	0
446	20250327	114700	37060178	1905	1905	1905	1905	0
447	20250327	114600	37060178	1905	1905	1905	1905	0
448	20250327	114500	37060178	1905	1905	1905	1905	0
449	20250327	114400	37060178	1905	1905	1905	1905	0
450	20250327	114300	37060178	1905	1905	1905	1905	0
451	20250327	114200	37060178	1905	1905	1905	1905	0
452	20250327	114100	37060178	1905	1905	1905	1905	21
453	20250327	114000	37020173	1905	1905	1905	1905	0
454	20250327	113900	37020173	1905	1905	1905	1905	0
455	20250327	113800	37020173	1905	1905	1905	1905	1
456	20250327	113700	37018268	1905	1905	1905	1905	0
457	20250327	113600	37018268	1905	1905	1905	1905	0
458	20250327	113500	37018268	1905	1905	1905	1905	0
459	20250327	113400	37018268	1905	1905	1905	1905	0
460	20250327	113300	37018268	1905	1905	1905	1905	0
461	20250327	113200	37018268	1905	1906	1906	1905	64
462	20250327	113100	36896335	1906	1906	1906	1906	0
463	20250327	113000	36896335	1906	1911	1911	1906	5
464	20250327	112900	36886798	1914	1914	1914	1914	0
465	20250327	112800	36886798	1914	1914	1914	1914	0
466	20250327	112700	36886798	1914	1914	1914	1914	0
467	20250327	112600	36886798	1914	1914	1914	1914	1
468	20250327	112500	36884884	1915	1915	1915	1915	0
469	20250327	112400	36884884	1915	1915	1915	1915	0
470	20250327	112300	36884884	1915	1917	1917	1915	19
471	20250327	112200	36848469	1922	1922	1922	1922	0
472	20250327	112100	36848469	1922	1922	1922	1922	0
473	20250327	112000	36848469	1922	1922	1922	1922	0
474	20250327	111900	36848469	1922	1922	1922	1922	0
475	20250327	111800	36848469	1922	1922	1922	1922	131
476	20250327	111700	36596687	1921	1921	1921	1921	0
477	20250327	111600	36596687	1921	1921	1921	1921	0
478	20250327	111500	36596687	1921	1921	1921	1921	0
479	20250327	111400	36596687	1921	1921	1921	1921	0
480	20250327	111300	36596687	1921	1917	1921	1917	101
481	20250327	111200	36403066	1917	1917	1917	1917	0
482	20250327	111100	36403066	1917	1917	1917	1917	0
483	20250327	111000	36403066	1917	1917	1917	1917	0
484	20250327	110900	36403066	1917	1917	1917	1917	0
485	20250327	110800	36403066	1917	1917	1917	1917	0
486	20250327	110700	36403066	1917	1917	1917	1917	0
487	20250327	110600	36403066	1917	1917	1917	1917	0
488	20250327	110500	36403066	1917	1917	1917	1917	0
489	20250327	110400	36403066	1917	1917	1917	1917	0
490	20250327	110300	36403066	1917	1917	1917	1917	0
491	20250327	110200	36403066	1917	1917	1917	1917	0
492	20250327	110100	36403066	1917	1917	1917	1917	0
493	20250327	110000	36403066	1917	1917	1917	1917	0
494	20250327	105900	36403066	1917	1917	1917	1917	0
495	20250327	105800	36403066	1917	1917	1917	1917	0
496	20250327	105700	36403066	1917	1917	1917	1917	0
497	20250327	105600	36403066	1917	1917	1917	1917	0
498	20250327	105500	36403066	1917	1917	1917	1917	0
499	20250327	105400	36403066	1917	1917	1917	1917	0
500	20250327	105300	36403066	1917	1917	1917	1917	0
501	20250327	105200	36403066	1917	1917	1917	1917	0
502	20250327	105100	36403066	1917	1917	1917	1917	0
503	20250327	105000	36403066	1917	1922	1922	1917	369
504	20250327	104900	35693863	1922	1922	1922	1922	0
505	20250327	104800	35693863	1922	1922	1922	1922	0
506	20250327	104700	35693863	1922	1926	1926	1922	279
507	20250327	104600	35157476	1927	1927	1927	1927	1
508	20250327	104500	35155549	1928	1928	1928	1928	0
509	20250327	104400	35155549	1928	1931	1931	1928	4
510	20250327	104300	35147831	1923	1929	1929	1923	1179
511	20250327	104200	32877490	1932	1932	1932	1932	0
512	20250327	104100	32877490	1932	1932	1932	1932	0
513	20250327	104000	32877490	1932	1932	1932	1932	68
514	20250327	103900	32746114	1932	1932	1932	1932	50
515	20250327	103800	32649514	1932	1932	1932	1932	0
516	20250327	103700	32649514	1932	1932	1932	1932	4
517	20250327	103600	32641786	1932	1932	1932	1932	0
518	20250327	103500	32641786	1932	1932	1932	1932	0
519	20250327	103400	32641786	1932	1932	1932	1932	0
520	20250327	103300	32641786	1932	1932	1932	1932	0
521	20250327	103200	32641786	1932	1932	1932	1932	1
522	20250327	103100	32639854	1932	1932	1932	1932	0
523	20250327	103000	32639854	1932	1932	1932	1932	62
524	20250327	102900	32520070	1923	1923	1923	1923	4
525	20250327	102800	32512378	1923	1923	1923	1923	0
526	20250327	102700	32512378	1923	1923	1923	1923	20
527	20250327	102600	32473918	1923	1923	1923	1923	0
528	20250327	102500	32473918	1923	1923	1923	1923	0
529	20250327	102400	32473918	1923	1923	1923	1923	0
530	20250327	102300	32473918	1923	1923	1923	1923	0
531	20250327	102200	32473918	1923	1923	1923	1923	0
532	20250327	102100	32473918	1923	1923	1923	1923	0
533	20250327	102000	32473918	1923	1923	1923	1923	1746
534	20250327	101900	29116360	1932	1932	1932	1932	14
535	20250327	101800	29089312	1932	1932	1932	1932	179
536	20250327	101700	28743484	1932	1932	1932	1932	0
537	20250327	101600	28743484	1932	1932	1932	1932	0
538	20250327	101500	28743484	1932	1932	1932	1932	0
539	20250327	101400	28743484	1932	1923	1932	1923	51
540	20250327	101300	28644961	1932	1930	1932	1930	21
541	20250327	101200	28604393	1932	1927	1932	1927	4
542	20250327	101100	28596680	1923	1923	1923	1923	0
543	20250327	101000	28596680	1923	1923	1923	1923	0
544	20250327	100900	28596680	1923	1923	1923	1923	0
545	20250327	100800	28596680	1923	1923	1923	1923	0
546	20250327	100700	28596680	1923	1923	1923	1923	0
547	20250327	100600	28596680	1923	1923	1923	1923	0
548	20250327	100500	28596680	1923	1923	1923	1923	300
549	20250327	100400	28019780	1923	1923	1923	1923	0
550	20250327	100300	28019780	1923	1923	1923	1923	0
551	20250327	100200	28019780	1923	1924	1924	1923	300
552	20250327	100100	27442874	1932	1932	1932	1932	0
553	20250327	100000	27442874	1932	1930	1932	1930	90
554	20250327	095900	27269054	1923	1923	1923	1923	0
555	20250327	095800	27269054	1923	1923	1923	1923	0
556	20250327	095700	27269054	1923	1923	1923	1923	0
557	20250327	095600	27269054	1923	1923	1923	1923	0
558	20250327	095500	27269054	1923	1923	1923	1923	0
559	20250327	095400	27269054	1923	1923	1923	1923	0
560	20250327	095300	27269054	1923	1924	1924	1923	112
561	20250327	095200	27053604	1923	1923	1923	1923	0
562	20250327	095100	27053604	1923	1923	1923	1923	1
563	20250327	095000	27051681	1930	1923	1930	1923	101
564	20250327	094900	26857451	1930	1930	1930	1930	0
565	20250327	094800	26857451	1930	1930	1930	1930	0
566	20250327	094700	26857451	1930	1930	1930	1930	0
567	20250327	094600	26857451	1930	1930	1930	1930	1
568	20250327	094500	26855521	1928	1928	1928	1928	0
569	20250327	094400	26855521	1928	1931	1931	1928	2281
570	20250327	094300	22453020	1933	1933	1933	1933	500
571	20250327	094200	21486520	1933	1933	1933	1933	62
572	20250327	094100	21366674	1933	1933	1935	1930	289
573	20250327	094000	20808683	1933	1933	1933	1933	0
574	20250327	093900	20808683	1933	1933	1933	1933	5
575	20250327	093800	20799018	1937	1933	1937	1933	203
576	20250327	093700	20406117	1930	1918	1930	1918	1363
577	20250327	093600	17786313	1917	1916	1917	1916	199
578	20250327	093500	17404843	1905	1905	1905	1905	100
579	20250327	093400	17214343	1916	1916	1916	1916	7
580	20250327	093300	17200931	1905	1915	1915	1905	23
581	20250327	093200	17156986	1916	1916	1916	1916	0
582	20250327	093100	17156986	1916	1916	1916	1916	0
583	20250327	093000	17156986	1916	1916	1916	1916	37
584	20250327	092900	17086094	1901	1918	1918	1901	704
585	20250327	092800	15739120	1918	1918	1918	1918	0
586	20250327	092700	15739120	1918	1917	1918	1917	23
587	20250327	092600	15695023	1917	1905	1917	1900	185
588	20250327	092500	15343066	1918	1909	1918	1909	250
589	20250327	092400	14864351	1909	1909	1909	1909	1
590	20250327	092300	14862442	1922	1922	1922	1922	0
591	20250327	092200	14862442	1922	1922	1922	1922	0
592	20250327	092100	14862442	1922	1922	1922	1922	0
593	20250327	092000	14862442	1922	1922	1922	1922	0
594	20250327	091900	14862442	1922	1922	1922	1922	0
595	20250327	091800	14862442	1922	1922	1922	1922	0
596	20250327	091700	14862442	1922	1922	1922	1922	1
597	20250327	091600	14860520	1903	1903	1903	1903	0
598	20250327	091500	14860520	1903	1911	1911	1903	1001
599	20250327	091400	12955597	1928	1928	1928	1928	0
600	20250327	091300	12955597	1928	1930	1930	1911	1003
601	20250327	091200	11035828	1914	1923	1923	1914	4
602	20250327	091100	11028154	1944	1903	1959	1903	2244
603	20250327	091000	6716526	1888	1900	1910	1888	1515
604	20250327	090900	3829089	1900	1890	1901	1890	272
605	20250327	090800	3313660	1876	1876	1876	1876	50
606	20250327	090700	3219860	1889	1889	1889	1889	1
607	20250327	090600	3217971	1878	1878	1878	1878	0
608	20250327	090500	3217971	1878	1881	1881	1878	2
609	20250327	090400	3214212	1890	1892	1892	1890	748
610	20250327	090300	1800488	1898	1887	1898	1887	859
611	20250327	090200	178239	1889	1889	1889	1889	0
612	20250327	090100	178239	1889	1868	1889	1868	54
613	20250327	090000	76356	1869	1862	1869	1862	41