KissMeData/276730/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210100	70357216	1897	1897	1897	1897	620
3	20250327	210000	70357216	1897	1897	1897	1897	0
4	20250327	205900	70357216	1897	1897	1897	1897	0
5	20250327	205800	70357216	1897	1897	1897	1897	0
6	20250327	205700	70357216	1897	1897	1897	1897	0
7	20250327	205600	70357216	1897	1897	1897	1897	0
8	20250327	205500	70357216	1897	1897	1897	1897	0
9	20250327	205400	70357216	1897	1897	1897	1897	0
10	20250327	205300	70357216	1897	1897	1897	1897	0
11	20250327	205200	70357216	1897	1897	1897	1897	0
12	20250327	205100	70357216	1897	1897	1897	1897	0
13	20250327	205000	70357216	1897	1897	1897	1897	0
14	20250327	204900	70357216	1897	1897	1897	1897	0
15	20250327	204800	70357216	1897	1897	1897	1897	0
16	20250327	204700	70357216	1897	1897	1897	1897	0
17	20250327	204600	70357216	1897	1897	1897	1897	0
18	20250327	204500	70357216	1897	1897	1897	1897	0
19	20250327	204400	70357216	1897	1897	1897	1897	0
20	20250327	204300	70357216	1897	1897	1897	1897	0
21	20250327	204200	70357216	1897	1897	1897	1897	0
22	20250327	204100	70357216	1897	1897	1897	1897	0
23	20250327	204000	70357216	1897	1897	1897	1897	0
24	20250327	203900	70357216	1897	1897	1897	1897	0
25	20250327	203800	70357216	1897	1897	1897	1897	0
26	20250327	203700	70357216	1897	1897	1897	1897	0
27	20250327	203600	70357216	1897	1897	1897	1897	0
28	20250327	203500	70357216	1897	1897	1897	1897	0
29	20250327	203400	70357216	1897	1897	1897	1897	0
30	20250327	203300	70357216	1897	1897	1897	1897	0
31	20250327	203200	70357216	1897	1897	1897	1897	0
32	20250327	203100	70357216	1897	1897	1897	1897	620
33	20250327	203000	70357216	1897	1897	1897	1897	0
34	20250327	202900	70357216	1897	1897	1897	1897	0
35	20250327	202800	70357216	1897	1897	1897	1897	0
36	20250327	202700	70357216	1897	1897	1897	1897	0
37	20250327	202600	70357216	1897	1897	1897	1897	0
38	20250327	202500	70357216	1897	1897	1897	1897	0
39	20250327	202400	70357216	1897	1897	1897	1897	0
40	20250327	202300	70357216	1897	1897	1897	1897	0
41	20250327	202200	70357216	1897	1897	1897	1897	0
42	20250327	202100	70357216	1897	1897	1897	1897	0
43	20250327	202000	70357216	1897	1897	1897	1897	0
44	20250327	201900	70357216	1897	1897	1897	1897	0
45	20250327	201800	70357216	1897	1897	1897	1897	0
46	20250327	201700	70357216	1897	1897	1897	1897	0
47	20250327	201600	70357216	1897	1897	1897	1897	0
48	20250327	201500	70357216	1897	1897	1897	1897	0
49	20250327	201400	70357216	1897	1897	1897	1897	0
50	20250327	201300	70357216	1897	1897	1897	1897	0
51	20250327	201200	70357216	1897	1897	1897	1897	0
52	20250327	201100	70357216	1897	1897	1897	1897	0
53	20250327	201000	70357216	1897	1897	1897	1897	0
54	20250327	200900	70357216	1897	1897	1897	1897	0
55	20250327	200800	70357216	1897	1897	1897	1897	0
56	20250327	200700	70357216	1897	1897	1897	1897	0
57	20250327	200600	70357216	1897	1897	1897	1897	0
58	20250327	200500	70357216	1897	1897	1897	1897	0
59	20250327	200400	70357216	1897	1897	1897	1897	0
60	20250327	200300	70357216	1897	1897	1897	1897	0
61	20250327	200200	70357216	1897	1897	1897	1897	0
62	20250327	200100	70357216	1897	1897	1897	1897	620
63	20250327	200000	70357216	1897	1897	1897	1897	0
64	20250327	195900	70357216	1897	1897	1897	1897	0
65	20250327	195800	70357216	1897	1897	1897	1897	0
66	20250327	195700	70357216	1897	1897	1897	1897	0
67	20250327	195600	70357216	1897	1897	1897	1897	0
68	20250327	195500	70357216	1897	1897	1897	1897	0
69	20250327	195400	70357216	1897	1897	1897	1897	0
70	20250327	195300	70357216	1897	1897	1897	1897	0
71	20250327	195200	70357216	1897	1897	1897	1897	0
72	20250327	195100	70357216	1897	1897	1897	1897	0
73	20250327	195000	70357216	1897	1897	1897	1897	0
74	20250327	194900	70357216	1897	1897	1897	1897	0
75	20250327	194800	70357216	1897	1897	1897	1897	0
76	20250327	194700	70357216	1897	1897	1897	1897	0
77	20250327	194600	70357216	1897	1897	1897	1897	0
78	20250327	194500	70357216	1897	1897	1897	1897	0
79	20250327	194400	70357216	1897	1897	1897	1897	0
80	20250327	194300	70357216	1897	1897	1897	1897	0
81	20250327	194200	70357216	1897	1897	1897	1897	0
82	20250327	194100	70357216	1897	1897	1897	1897	0
83	20250327	194000	70357216	1897	1897	1897	1897	0
84	20250327	193900	70357216	1897	1897	1897	1897	0
85	20250327	193800	70357216	1897	1897	1897	1897	0
86	20250327	193700	70357216	1897	1897	1897	1897	0
87	20250327	193600	70357216	1897	1897	1897	1897	0
88	20250327	193500	70357216	1897	1897	1897	1897	0
89	20250327	193400	70357216	1897	1897	1897	1897	0
90	20250327	193300	70357216	1897	1897	1897	1897	0
91	20250327	193200	70357216	1897	1897	1897	1897	0
92	20250327	193100	70357216	1897	1897	1897	1897	620
93	20250327	193000	70357216	1897	1897	1897	1897	0
94	20250327	192900	70357216	1897	1897	1897	1897	0
95	20250327	192800	70357216	1897	1897	1897	1897	0
96	20250327	192700	70357216	1897	1897	1897	1897	0
97	20250327	192600	70357216	1897	1897	1897	1897	0
98	20250327	192500	70357216	1897	1897	1897	1897	0
99	20250327	192400	70357216	1897	1897	1897	1897	0
100	20250327	192300	70357216	1897	1897	1897	1897	0
101	20250327	192200	70357216	1897	1897	1897	1897	0
102	20250327	192100	70357216	1897	1897	1897	1897	0
103	20250327	192000	70357216	1897	1897	1897	1897	0
104	20250327	191900	70357216	1897	1897	1897	1897	0
105	20250327	191800	70357216	1897	1897	1897	1897	0
106	20250327	191700	70357216	1897	1897	1897	1897	0
107	20250327	191600	70357216	1897	1897	1897	1897	0
108	20250327	191500	70357216	1897	1897	1897	1897	0
109	20250327	191400	70357216	1897	1897	1897	1897	0
110	20250327	191300	70357216	1897	1897	1897	1897	0
111	20250327	191200	70357216	1897	1897	1897	1897	0
112	20250327	191100	70357216	1897	1897	1897	1897	0
113	20250327	191000	70357216	1897	1897	1897	1897	0
114	20250327	190900	70357216	1897	1897	1897	1897	0
115	20250327	190800	70357216	1897	1897	1897	1897	0
116	20250327	190700	70357216	1897	1897	1897	1897	0
117	20250327	190600	70357216	1897	1897	1897	1897	0
118	20250327	190500	70357216	1897	1897	1897	1897	0
119	20250327	190400	70357216	1897	1897	1897	1897	0
120	20250327	190300	70357216	1897	1897	1897	1897	0
121	20250327	190200	70357216	1897	1897	1897	1897	0
122	20250327	190100	70357216	1897	1897	1897	1897	620
123	20250327	190000	70357216	1897	1897	1897	1897	0
124	20250327	185900	70357216	1897	1897	1897	1897	0
125	20250327	185800	70357216	1897	1897	1897	1897	0
126	20250327	185700	70357216	1897	1897	1897	1897	0
127	20250327	185600	70357216	1897	1897	1897	1897	0
128	20250327	185500	70357216	1897	1897	1897	1897	0
129	20250327	185400	70357216	1897	1897	1897	1897	0
130	20250327	185300	70357216	1897	1897	1897	1897	0
131	20250327	185200	70357216	1897	1897	1897	1897	0
132	20250327	185100	70357216	1897	1897	1897	1897	0
133	20250327	185000	70357216	1897	1897	1897	1897	0
134	20250327	184900	70357216	1897	1897	1897	1897	0
135	20250327	184800	70357216	1897	1897	1897	1897	0
136	20250327	184700	70357216	1897	1897	1897	1897	0
137	20250327	184600	70357216	1897	1897	1897	1897	0
138	20250327	184500	70357216	1897	1897	1897	1897	0
139	20250327	184400	70357216	1897	1897	1897	1897	0
140	20250327	184300	70357216	1897	1897	1897	1897	0
141	20250327	184200	70357216	1897	1897	1897	1897	0
142	20250327	184100	70357216	1897	1897	1897	1897	0
143	20250327	184000	70357216	1897	1897	1897	1897	0
144	20250327	183900	70357216	1897	1897	1897	1897	0
145	20250327	183800	70357216	1897	1897	1897	1897	0
146	20250327	183700	70357216	1897	1897	1897	1897	0
147	20250327	183600	70357216	1897	1897	1897	1897	0
148	20250327	183500	70357216	1897	1897	1897	1897	0
149	20250327	183400	70357216	1897	1897	1897	1897	0
150	20250327	183300	70357216	1897	1897	1897	1897	0
151	20250327	183200	70357216	1897	1897	1897	1897	0
152	20250327	183100	70357216	1897	1897	1897	1897	620
153	20250327	183000	70357216	1897	1897	1897	1897	0
154	20250327	182900	70357216	1897	1897	1897	1897	0
155	20250327	182800	70357216	1897	1897	1897	1897	0
156	20250327	182700	70357216	1897	1897	1897	1897	0
157	20250327	182600	70357216	1897	1897	1897	1897	0
158	20250327	182500	70357216	1897	1897	1897	1897	0
159	20250327	182400	70357216	1897	1897	1897	1897	0
160	20250327	182300	70357216	1897	1897	1897	1897	0
161	20250327	182200	70357216	1897	1897	1897	1897	0
162	20250327	182100	70357216	1897	1897	1897	1897	0
163	20250327	182000	70357216	1897	1897	1897	1897	0
164	20250327	181900	70357216	1897	1897	1897	1897	0
165	20250327	181800	70357216	1897	1897	1897	1897	0
166	20250327	181700	70357216	1897	1897	1897	1897	0
167	20250327	181600	70357216	1897	1897	1897	1897	0
168	20250327	181500	70357216	1897	1897	1897	1897	0
169	20250327	181400	70357216	1897	1897	1897	1897	0
170	20250327	181300	70357216	1897	1897	1897	1897	0
171	20250327	181200	70357216	1897	1897	1897	1897	0
172	20250327	181100	70357216	1897	1897	1897	1897	0
173	20250327	181000	70357216	1897	1897	1897	1897	0
174	20250327	180900	70357216	1897	1897	1897	1897	0
175	20250327	180800	70357216	1897	1897	1897	1897	0
176	20250327	180700	70357216	1897	1897	1897	1897	0
177	20250327	180600	70357216	1897	1897	1897	1897	0
178	20250327	180500	70357216	1897	1897	1897	1897	0
179	20250327	180400	70357216	1897	1897	1897	1897	0
180	20250327	180300	70357216	1897	1897	1897	1897	0
181	20250327	180200	70357216	1897	1897	1897	1897	0
182	20250327	180100	70357216	1897	1897	1897	1897	620
183	20250327	180000	70357216	1897	1897	1897	1897	0
184	20250327	175900	70357216	1897	1897	1897	1897	0
185	20250327	175800	70357216	1897	1897	1897	1897	0
186	20250327	175700	70357216	1897	1897	1897	1897	0
187	20250327	175600	70357216	1897	1897	1897	1897	0
188	20250327	175500	70357216	1897	1897	1897	1897	0
189	20250327	175400	70357216	1897	1897	1897	1897	0
190	20250327	175300	70357216	1897	1897	1897	1897	0
191	20250327	175200	70357216	1897	1897	1897	1897	0
192	20250327	175100	70357216	1897	1897	1897	1897	0
193	20250327	175000	70357216	1897	1897	1897	1897	0
194	20250327	174900	70357216	1897	1897	1897	1897	0
195	20250327	174800	70357216	1897	1897	1897	1897	0
196	20250327	174700	70357216	1897	1897	1897	1897	0
197	20250327	174600	70357216	1897	1897	1897	1897	0
198	20250327	174500	70357216	1897	1897	1897	1897	0
199	20250327	174400	70357216	1897	1897	1897	1897	0
200	20250327	174300	70357216	1897	1897	1897	1897	0
201	20250327	174200	70357216	1897	1897	1897	1897	0
202	20250327	174100	70357216	1897	1897	1897	1897	0
203	20250327	174000	70357216	1897	1897	1897	1897	0
204	20250327	173900	70357216	1897	1897	1897	1897	0
205	20250327	173800	70357216	1897	1897	1897	1897	0
206	20250327	173700	70357216	1897	1897	1897	1897	0
207	20250327	173600	70357216	1897	1897	1897	1897	0
208	20250327	173500	70357216	1897	1897	1897	1897	0
209	20250327	173400	70357216	1897	1897	1897	1897	0
210	20250327	173300	70357216	1897	1897	1897	1897	0
211	20250327	173200	70357216	1897	1897	1897	1897	0
212	20250327	173100	70357216	1897	1897	1897	1897	620
213	20250327	173000	70357216	1897	1897	1897	1897	0
214	20250327	172900	70357216	1897	1897	1897	1897	0
215	20250327	172800	70357216	1897	1897	1897	1897	0
216	20250327	172700	70357216	1897	1897	1897	1897	0
217	20250327	172600	70357216	1897	1897	1897	1897	0
218	20250327	172500	70357216	1897	1897	1897	1897	0
219	20250327	172400	70357216	1897	1897	1897	1897	0
220	20250327	172300	70357216	1897	1897	1897	1897	0
221	20250327	172200	70357216	1897	1897	1897	1897	0
222	20250327	172100	70357216	1897	1897	1897	1897	0
223	20250327	172000	70357216	1897	1897	1897	1897	0
224	20250327	171900	70357216	1897	1897	1897	1897	0
225	20250327	171800	70357216	1897	1897	1897	1897	0
226	20250327	171700	70357216	1897	1897	1897	1897	0
227	20250327	171600	70357216	1897	1897	1897	1897	0
228	20250327	171500	70357216	1897	1897	1897	1897	0
229	20250327	171400	70357216	1897	1897	1897	1897	0
230	20250327	171300	70357216	1897	1897	1897	1897	0
231	20250327	171200	70357216	1897	1897	1897	1897	0
232	20250327	171100	70357216	1897	1897	1897	1897	0
233	20250327	171000	70357216	1897	1897	1897	1897	0
234	20250327	170900	70357216	1897	1897	1897	1897	0
235	20250327	170800	70357216	1897	1897	1897	1897	0
236	20250327	170700	70357216	1897	1897	1897	1897	0
237	20250327	170600	70357216	1897	1897	1897	1897	0
238	20250327	170500	70357216	1897	1897	1897	1897	0
239	20250327	170400	70357216	1897	1897	1897	1897	0
240	20250327	170300	70357216	1897	1897	1897	1897	0
241	20250327	170200	70357216	1897	1897	1897	1897	0
242	20250327	170100	70357216	1897	1897	1897	1897	620
243	20250327	170000	70357216	1897	1897	1897	1897	0
244	20250327	165900	70357216	1897	1897	1897	1897	0
245	20250327	165800	70357216	1897	1897	1897	1897	0
246	20250327	165700	70357216	1897	1897	1897	1897	0
247	20250327	165600	70357216	1897	1897	1897	1897	0
248	20250327	165500	70357216	1897	1897	1897	1897	0
249	20250327	165400	70357216	1897	1897	1897	1897	0
250	20250327	165300	70357216	1897	1897	1897	1897	0
251	20250327	165200	70357216	1897	1897	1897	1897	0
252	20250327	165100	70357216	1897	1897	1897	1897	0
253	20250327	165000	70357216	1897	1897	1897	1897	0
254	20250327	164900	70357216	1897	1897	1897	1897	0
255	20250327	164800	70357216	1897	1897	1897	1897	0
256	20250327	164700	70357216	1897	1897	1897	1897	0
257	20250327	164600	70357216	1897	1897	1897	1897	0
258	20250327	164500	70357216	1897	1897	1897	1897	0
259	20250327	164400	70357216	1897	1897	1897	1897	0
260	20250327	164300	70357216	1897	1897	1897	1897	0
261	20250327	164200	70357216	1897	1897	1897	1897	0
262	20250327	164100	70357216	1897	1897	1897	1897	0
263	20250327	164000	70357216	1897	1897	1897	1897	0
264	20250327	163900	70357216	1897	1897	1897	1897	0
265	20250327	163800	70357216	1897	1897	1897	1897	0
266	20250327	163700	70357216	1897	1897	1897	1897	0
267	20250327	163600	70357216	1897	1897	1897	1897	0
268	20250327	163500	70357216	1897	1897	1897	1897	0
269	20250327	163400	70357216	1897	1897	1897	1897	0
270	20250327	163300	70357216	1897	1897	1897	1897	0
271	20250327	163200	70357216	1897	1897	1897	1897	0
272	20250327	163100	70357216	1897	1897	1897	1897	620
273	20250327	163000	70357216	1897	1897	1897	1897	0
274	20250327	162900	70357216	1897	1897	1897	1897	0
275	20250327	162800	70357216	1897	1897	1897	1897	0
276	20250327	162700	70357216	1897	1897	1897	1897	0
277	20250327	162600	70357216	1897	1897	1897	1897	0
278	20250327	162500	70357216	1897	1897	1897	1897	0
279	20250327	162400	70357216	1897	1897	1897	1897	0
280	20250327	162300	70357216	1897	1897	1897	1897	0
281	20250327	162200	70357216	1897	1897	1897	1897	0
282	20250327	162100	70357216	1897	1897	1897	1897	0
283	20250327	162000	70357216	1897	1897	1897	1897	0
284	20250327	161900	70357216	1897	1897	1897	1897	0
285	20250327	161800	70357216	1897	1897	1897	1897	0
286	20250327	161700	70357216	1897	1897	1897	1897	0
287	20250327	161600	70357216	1897	1897	1897	1897	0
288	20250327	161500	70357216	1897	1897	1897	1897	0
289	20250327	161400	70357216	1897	1897	1897	1897	0
290	20250327	161300	70357216	1897	1897	1897	1897	0
291	20250327	161200	70357216	1897	1897	1897	1897	0
292	20250327	161100	70357216	1897	1897	1897	1897	0
293	20250327	161000	70357216	1897	1897	1897	1897	0
294	20250327	160900	70357216	1897	1897	1897	1897	0
295	20250327	160800	70357216	1897	1897	1897	1897	0
296	20250327	160700	70357216	1897	1897	1897	1897	0
297	20250327	160600	70357216	1897	1897	1897	1897	0
298	20250327	160500	70357216	1897	1897	1897	1897	0
299	20250327	160400	70357216	1897	1897	1897	1897	0
300	20250327	160300	70357216	1897	1897	1897	1897	0
301	20250327	160200	70357216	1897	1897	1897	1897	0
302	20250327	160100	70357216	1897	1897	1897	1897	620
303	20250327	160000	70357216	1897	1897	1897	1897	0
304	20250327	155900	70357216	1897	1897	1897	1897	0
305	20250327	155800	70357216	1897	1897	1897	1897	0
306	20250327	155700	70357216	1897	1897	1897	1897	0
307	20250327	155600	70357216	1897	1897	1897	1897	0
308	20250327	155500	70357216	1897	1897	1897	1897	0
309	20250327	155400	70357216	1897	1897	1897	1897	0
310	20250327	155300	70357216	1897	1897	1897	1897	0
311	20250327	155200	70357216	1897	1897	1897	1897	0
312	20250327	155100	70357216	1897	1897	1897	1897	0
313	20250327	155000	70357216	1897	1897	1897	1897	0
314	20250327	154900	70357216	1897	1897	1897	1897	0
315	20250327	154800	70357216	1897	1897	1897	1897	0
316	20250327	154700	70357216	1897	1897	1897	1897	0
317	20250327	154600	70357216	1897	1897	1897	1897	0
318	20250327	154500	70357216	1897	1897	1897	1897	0
319	20250327	154400	70357216	1897	1897	1897	1897	0
320	20250327	154300	70357216	1897	1897	1897	1897	0
321	20250327	154200	70357216	1897	1897	1897	1897	0
322	20250327	154100	70357216	1897	1897	1897	1897	0
323	20250327	154000	70357216	1897	1897	1897	1897	0
324	20250327	153900	70357216	1897	1897	1897	1897	0
325	20250327	153800	70357216	1897	1897	1897	1897	0
326	20250327	153700	70357216	1897	1897	1897	1897	0
327	20250327	153600	70357216	1897	1897	1897	1897	0
328	20250327	153500	70357216	1897	1897	1897	1897	0
329	20250327	153400	70357216	1897	1897	1897	1897	0
330	20250327	153300	70357216	1897	1897	1897	1897	0
331	20250327	153200	70357216	1897	1897	1897	1897	0
332	20250327	153100	70357216	1897	1897	1897	1897	620
333	20250327	153000	70357216	1897	1897	1897	1897	620
334	20250327	152900	69181076	1895	1895	1895	1895	0
335	20250327	152800	69181076	1895	1895	1895	1895	0
336	20250327	152700	69181076	1895	1895	1895	1895	0
337	20250327	152600	69181076	1895	1895	1895	1895	0
338	20250327	152500	69181076	1895	1895	1895	1895	0
339	20250327	152400	69181076	1895	1895	1895	1895	0
340	20250327	152300	69181076	1895	1895	1895	1895	0
341	20250327	152200	69181076	1895	1895	1895	1895	0
342	20250327	152100	69181076	1895	1895	1895	1895	0
343	20250327	152000	69181076	1895	1895	1895	1895	0
344	20250327	151900	69181076	1895	1896	1896	1895	273
345	20250327	151800	68663563	1896	1896	1896	1896	892
346	20250327	151700	66972331	1896	1896	1896	1896	161
347	20250327	151600	66667075	1896	1896	1896	1896	0
348	20250327	151500	66667075	1896	1896	1896	1896	27
349	20250327	151400	66615883	1896	1896	1896	1896	50
350	20250327	151300	66521083	1896	1897	1897	1896	169
351	20250327	151200	66200492	1897	1897	1897	1897	150
352	20250327	151100	65915942	1895	1895	1895	1895	0
353	20250327	151000	65915942	1895	1897	1897	1895	213
354	20250327	150900	65512241	1897	1899	1899	1897	1375
355	20250327	150800	62903856	1899	1899	1899	1899	10
356	20250327	150700	62884866	1897	1897	1897	1897	53
357	20250327	150600	62784325	1897	1899	1899	1897	396
358	20250327	150500	62032425	1897	1897	1897	1897	0
359	20250327	150400	62032425	1897	1897	1897	1897	0
360	20250327	150300	62032425	1897	1897	1897	1897	325
361	20250327	150200	61415900	1897	1897	1897	1897	0
362	20250327	150100	61415900	1897	1897	1897	1897	0
363	20250327	150000	61415900	1897	1897	1897	1897	0
364	20250327	145900	61415900	1897	1897	1897	1897	100
365	20250327	145800	61226200	1896	1897	1897	1896	1715
366	20250327	145700	57973307	1898	1898	1898	1898	1
367	20250327	145600	57971409	1898	1898	1898	1898	0
368	20250327	145500	57971409	1898	1898	1898	1898	186
369	20250327	145400	57618381	1899	1899	1899	1899	0
370	20250327	145300	57618381	1899	1899	1899	1899	0
371	20250327	145200	57618381	1899	1899	1899	1899	2
372	20250327	145100	57614583	1899	1899	1899	1899	0
373	20250327	145000	57614583	1899	1899	1899	1899	50
374	20250327	144900	57519633	1899	1899	1899	1899	0
375	20250327	144800	57519633	1899	1899	1899	1899	120
376	20250327	144700	57291753	1900	1900	1900	1900	0
377	20250327	144600	57291753	1900	1900	1900	1900	158
378	20250327	144500	56991553	1899	1899	1899	1899	0
379	20250327	144400	56991553	1899	1899	1899	1899	0
380	20250327	144300	56991553	1899	1899	1899	1899	20
381	20250327	144200	56953573	1899	1899	1899	1899	0
382	20250327	144100	56953573	1899	1899	1899	1899	0
383	20250327	144000	56953573	1899	1899	1899	1899	0
384	20250327	143900	56953573	1899	1899	1899	1899	72
385	20250327	143800	56816845	1899	1899	1899	1899	568
386	20250327	143700	55738213	1899	1899	1899	1899	10
387	20250327	143600	55719223	1899	1899	1899	1899	0
388	20250327	143500	55719223	1899	1899	1899	1899	20
389	20250327	143400	55681243	1899	1899	1899	1899	2
390	20250327	143300	55677445	1897	1897	1897	1897	500
391	20250327	143200	54728945	1898	1898	1898	1898	0
392	20250327	143100	54728945	1898	1898	1898	1898	5
393	20250327	143000	54719455	1898	1898	1898	1898	32
394	20250327	142900	54658719	1898	1898	1898	1898	0
395	20250327	142800	54658719	1898	1898	1898	1898	10
396	20250327	142700	54639739	1898	1898	1898	1898	0
397	20250327	142600	54639739	1898	1898	1898	1898	61
398	20250327	142500	54523961	1897	1897	1897	1897	0
399	20250327	142400	54523961	1897	1898	1898	1897	21
400	20250327	142300	54484123	1898	1898	1898	1898	242
401	20250327	142200	54024807	1898	1898	1898	1898	170
402	20250327	142100	53702147	1898	1898	1898	1898	220
403	20250327	142000	53284587	1899	1899	1899	1899	1
404	20250327	141900	53282688	1899	1899	1899	1899	9
405	20250327	141800	53265597	1899	1899	1899	1899	1
406	20250327	141700	53263698	1899	1899	1899	1899	0
407	20250327	141600	53263698	1899	1899	1899	1899	1
408	20250327	141500	53261799	1899	1899	1899	1899	0
409	20250327	141400	53261799	1899	1899	1899	1899	2
410	20250327	141300	53258001	1899	1899	1899	1899	200
411	20250327	141200	52878201	1898	1898	1898	1898	0
412	20250327	141100	52878201	1898	1898	1898	1898	0
413	20250327	141000	52878201	1898	1898	1898	1898	0
414	20250327	140900	52878201	1898	1898	1898	1898	29
415	20250327	140800	52823159	1898	1898	1898	1898	7
416	20250327	140700	52809873	1899	1899	1899	1899	0
417	20250327	140600	52809873	1899	1899	1899	1899	10
418	20250327	140500	52790883	1899	1899	1899	1899	1000
419	20250327	140400	50891883	1898	1898	1898	1898	0
420	20250327	140300	50891883	1898	1898	1898	1898	17
421	20250327	140200	50859617	1899	1899	1899	1899	0
422	20250327	140100	50859617	1899	1899	1899	1899	0
423	20250327	140000	50859617	1899	1899	1899	1899	0
424	20250327	135900	50859617	1899	1899	1899	1899	0
425	20250327	135800	50859617	1899	1899	1899	1899	0
426	20250327	135700	50859617	1899	1899	1899	1899	7
427	20250327	135600	50846324	1899	1899	1899	1899	7
428	20250327	135500	50833031	1899	1899	1899	1899	4
429	20250327	135400	50825435	1898	1898	1898	1898	0
430	20250327	135300	50825435	1898	1898	1898	1898	0
431	20250327	135200	50825435	1898	1898	1898	1898	35
432	20250327	135100	50759005	1899	1899	1899	1899	0
433	20250327	135000	50759005	1899	1899	1899	1899	0
434	20250327	134900	50759005	1899	1899	1899	1899	0
435	20250327	134800	50759005	1899	1899	1899	1899	0
436	20250327	134700	50759005	1899	1899	1899	1899	0
437	20250327	134600	50759005	1899	1899	1899	1899	0
438	20250327	134500	50759005	1899	1899	1899	1899	30
439	20250327	134400	50702035	1898	1898	1898	1898	0
440	20250327	134300	50702035	1898	1899	1899	1898	25
441	20250327	134200	50654580	1899	1899	1899	1899	16
442	20250327	134100	50624196	1899	1899	1899	1899	0
443	20250327	134000	50624196	1899	1899	1899	1899	12
444	20250327	133900	50601408	1899	1899	1899	1899	20
445	20250327	133800	50563428	1898	1898	1898	1898	91
446	20250327	133700	50390710	1899	1899	1899	1899	69
447	20250327	133600	50259679	1899	1899	1899	1899	0
448	20250327	133500	50259679	1899	1899	1899	1899	0
449	20250327	133400	50259679	1899	1900	1900	1899	6
450	20250327	133300	50248280	1900	1900	1900	1900	1
451	20250327	133200	50246380	1900	1900	1900	1900	0
452	20250327	133100	50246380	1900	1898	1900	1898	2
453	20250327	133000	50242582	1898	1899	1899	1898	1034
454	20250327	132900	48279310	1900	1900	1900	1900	0
455	20250327	132800	48279310	1900	1902	1902	1900	2197
456	20250327	132700	44104099	1903	1903	1903	1903	1
457	20250327	132600	44102196	1902	1902	1902	1902	0
458	20250327	132500	44102196	1902	1902	1902	1902	96
459	20250327	132400	43919604	1903	1903	1903	1903	0
460	20250327	132300	43919604	1903	1903	1903	1903	56
461	20250327	132200	43813036	1904	1904	1904	1904	0
462	20250327	132100	43813036	1904	1904	1904	1904	1
463	20250327	132000	43811132	1905	1905	1905	1905	0
464	20250327	131900	43811132	1905	1905	1905	1905	0
465	20250327	131800	43811132	1905	1905	1905	1905	0
466	20250327	131700	43811132	1905	1905	1905	1905	0
467	20250327	131600	43811132	1905	1905	1905	1905	0
468	20250327	131500	43811132	1905	1905	1905	1905	0
469	20250327	131400	43811132	1905	1905	1905	1905	0
470	20250327	131300	43811132	1905	1905	1905	1905	0
471	20250327	131200	43811132	1905	1904	1905	1904	130
472	20250327	131100	43563582	1904	1904	1904	1904	0
473	20250327	131000	43563582	1904	1905	1905	1904	51
474	20250327	130900	43466431	1905	1906	1906	1905	121
475	20250327	130800	43235905	1908	1908	1908	1908	0
476	20250327	130700	43235905	1908	1908	1908	1908	0
477	20250327	130600	43235905	1908	1908	1908	1908	0
478	20250327	130500	43235905	1908	1908	1908	1908	11
479	20250327	130400	43214917	1906	1906	1906	1906	0
480	20250327	130300	43214917	1906	1906	1906	1906	0
481	20250327	130200	43214917	1906	1905	1906	1905	2
482	20250327	130100	43211106	1905	1906	1906	1905	200
483	20250327	130000	42830040	1906	1907	1907	1906	200
484	20250327	125900	42448838	1908	1908	1908	1908	0
485	20250327	125800	42448838	1908	1908	1908	1908	7
486	20250327	125700	42435482	1909	1909	1909	1909	1
487	20250327	125600	42433573	1909	1910	1910	1909	831
488	20250327	125500	40846366	1910	1910	1910	1910	0
489	20250327	125400	40846366	1910	1910	1910	1910	0
490	20250327	125300	40846366	1910	1910	1910	1910	0
491	20250327	125200	40846366	1910	1910	1910	1910	0
492	20250327	125100	40846366	1910	1910	1910	1910	0
493	20250327	125000	40846366	1910	1910	1910	1910	0
494	20250327	124900	40846366	1910	1910	1910	1910	0
495	20250327	124800	40846366	1910	1910	1910	1910	0
496	20250327	124700	40846366	1910	1910	1910	1910	0
497	20250327	124600	40846366	1910	1910	1910	1910	0
498	20250327	124500	40846366	1910	1910	1910	1910	0
499	20250327	124400	40846366	1910	1910	1910	1910	0
500	20250327	124300	40846366	1910	1910	1910	1910	0
501	20250327	124200	40846366	1910	1910	1910	1910	233
502	20250327	124100	40401336	1912	1912	1912	1912	0
503	20250327	124000	40401336	1912	1912	1912	1912	0
504	20250327	123900	40401336	1912	1912	1912	1912	0
505	20250327	123800	40401336	1912	1912	1912	1912	0
506	20250327	123700	40401336	1912	1912	1912	1912	0
507	20250327	123600	40401336	1912	1912	1912	1912	0
508	20250327	123500	40401336	1912	1912	1912	1912	0
509	20250327	123400	40401336	1912	1912	1912	1912	50
510	20250327	123300	40305736	1912	1912	1912	1912	100
511	20250327	123200	40114536	1915	1915	1915	1915	150
512	20250327	123100	39827286	1915	1915	1915	1915	0
513	20250327	123000	39827286	1915	1911	1915	1910	75
514	20250327	122900	39684024	1912	1915	1915	1912	1644
515	20250327	122800	36537192	1914	1914	1914	1914	0
516	20250327	122700	36537192	1914	1914	1914	1914	0
517	20250327	122600	36537192	1914	1914	1914	1914	0
518	20250327	122500	36537192	1914	1914	1914	1914	0
519	20250327	122400	36537192	1914	1914	1914	1914	1
520	20250327	122300	36535278	1914	1914	1914	1914	0
521	20250327	122200	36535278	1914	1914	1914	1914	500
522	20250327	122100	35578278	1914	1914	1914	1914	0
523	20250327	122000	35578278	1914	1914	1914	1914	0
524	20250327	121900	35578278	1914	1914	1914	1914	0
525	20250327	121800	35578278	1914	1914	1914	1914	0
526	20250327	121700	35578278	1914	1914	1914	1914	0
527	20250327	121600	35578278	1914	1914	1914	1914	0
528	20250327	121500	35578278	1914	1914	1914	1914	0
529	20250327	121400	35578278	1914	1914	1914	1914	0
530	20250327	121300	35578278	1914	1914	1914	1914	0
531	20250327	121200	35578278	1914	1914	1914	1914	0
532	20250327	121100	35578278	1914	1914	1914	1914	0
533	20250327	121000	35578278	1914	1914	1914	1914	100
534	20250327	120900	35386878	1914	1914	1914	1914	0
535	20250327	120800	35386878	1914	1914	1914	1914	0
536	20250327	120700	35386878	1914	1914	1914	1914	0
537	20250327	120600	35386878	1914	1914	1914	1914	0
538	20250327	120500	35386878	1914	1914	1914	1914	0
539	20250327	120400	35386878	1914	1914	1914	1914	0
540	20250327	120300	35386878	1914	1914	1914	1914	0
541	20250327	120200	35386878	1914	1914	1914	1914	14
542	20250327	120100	35360082	1914	1914	1914	1914	0
543	20250327	120000	35360082	1914	1914	1914	1914	0
544	20250327	115900	35360082	1914	1914	1914	1914	0
545	20250327	115800	35360082	1914	1914	1914	1914	0
546	20250327	115700	35360082	1914	1914	1914	1914	1
547	20250327	115600	35358168	1914	1914	1914	1914	0
548	20250327	115500	35358168	1914	1914	1914	1914	0
549	20250327	115400	35358168	1914	1914	1914	1914	5
550	20250327	115300	35348598	1914	1914	1914	1914	0
551	20250327	115200	35348598	1914	1914	1914	1914	0
552	20250327	115100	35348598	1914	1914	1914	1914	0
553	20250327	115000	35348598	1914	1914	1914	1914	0
554	20250327	114900	35348598	1914	1914	1914	1914	0
555	20250327	114800	35348598	1914	1914	1914	1914	0
556	20250327	114700	35348598	1914	1914	1914	1914	0
557	20250327	114600	35348598	1914	1914	1914	1914	0
558	20250327	114500	35348598	1914	1914	1914	1914	0
559	20250327	114400	35348598	1914	1914	1914	1914	0
560	20250327	114300	35348598	1914	1914	1914	1914	0
561	20250327	114200	35348598	1914	1914	1914	1914	7
562	20250327	114100	35335200	1914	1914	1914	1914	0
563	20250327	114000	35335200	1914	1914	1914	1914	0
564	20250327	113900	35335200	1914	1913	1914	1913	15
565	20250327	113800	35306503	1914	1914	1914	1914	0
566	20250327	113700	35306503	1914	1914	1914	1914	0
567	20250327	113600	35306503	1914	1914	1914	1914	0
568	20250327	113500	35306503	1914	1914	1914	1914	0
569	20250327	113400	35306503	1914	1912	1914	1912	55
570	20250327	113300	35201265	1912	1912	1912	1912	0
571	20250327	113200	35201265	1912	1912	1912	1912	1
572	20250327	113100	35199353	1911	1911	1911	1911	0
573	20250327	113000	35199353	1911	1911	1911	1911	0
574	20250327	112900	35199353	1911	1911	1911	1911	0
575	20250327	112800	35199353	1911	1911	1911	1911	0
576	20250327	112700	35199353	1911	1911	1911	1911	0
577	20250327	112600	35199353	1911	1911	1911	1911	0
578	20250327	112500	35199353	1911	1911	1911	1911	0
579	20250327	112400	35199353	1911	1911	1911	1911	6
580	20250327	112300	35187887	1912	1912	1912	1912	0
581	20250327	112200	35187887	1912	1912	1912	1912	0
582	20250327	112100	35187887	1912	1912	1912	1912	0
583	20250327	112000	35187887	1912	1912	1912	1912	3
584	20250327	111900	35182151	1915	1915	1915	1915	1
585	20250327	111800	35180236	1905	1907	1907	1905	143
586	20250327	111700	34907721	1905	1905	1905	1905	0
587	20250327	111600	34907721	1905	1905	1905	1905	0
588	20250327	111500	34907721	1905	1905	1905	1905	2
589	20250327	111400	34903911	1901	1901	1901	1901	0
590	20250327	111300	34903911	1901	1901	1901	1901	0
591	20250327	111200	34903911	1901	1908	1908	1901	2291
592	20250327	111100	30544748	1915	1915	1915	1915	0
593	20250327	111000	30544748	1915	1915	1915	1915	0
594	20250327	110900	30544748	1915	1915	1915	1915	0
595	20250327	110800	30544748	1915	1915	1915	1915	0
596	20250327	110700	30544748	1915	1915	1915	1915	0
597	20250327	110600	30544748	1915	1915	1915	1915	0
598	20250327	110500	30544748	1915	1915	1915	1915	0
599	20250327	110400	30544748	1915	1915	1915	1915	0
600	20250327	110300	30544748	1915	1915	1915	1915	0
601	20250327	110200	30544748	1915	1915	1915	1915	0
602	20250327	110100	30544748	1915	1915	1915	1915	2
603	20250327	110000	30540918	1915	1915	1915	1915	0
604	20250327	105900	30540918	1915	1915	1915	1915	0
605	20250327	105800	30540918	1915	1907	1915	1907	22
606	20250327	105700	30498804	1915	1915	1915	1915	0
607	20250327	105600	30498804	1915	1915	1915	1915	1
608	20250327	105500	30496889	1907	1907	1907	1907	0
609	20250327	105400	30496889	1907	1907	1907	1907	0
610	20250327	105300	30496889	1907	1907	1907	1907	0
611	20250327	105200	30496889	1907	1907	1907	1907	0
612	20250327	105100	30496889	1907	1907	1907	1907	0
613	20250327	105000	30496889	1907	1909	1909	1907	3469
614	20250327	104900	23880306	1909	1909	1909	1909	0
615	20250327	104800	23880306	1909	1909	1909	1909	1
616	20250327	104700	23878397	1907	1908	1908	1907	403
617	20250327	104600	23109676	1908	1908	1908	1908	0
618	20250327	104500	23109676	1908	1908	1908	1908	0
619	20250327	104400	23109676	1908	1908	1908	1908	230
620	20250327	104300	22670836	1908	1908	1908	1908	10
621	20250327	104200	22651756	1909	1909	1909	1909	537
622	20250327	104100	21626623	1909	1909	1909	1909	0
623	20250327	104000	21626623	1909	1909	1909	1909	0
624	20250327	103900	21626623	1909	1909	1909	1909	5
625	20250327	103800	21617078	1909	1909	1909	1909	10
626	20250327	103700	21597988	1907	1907	1907	1907	0
627	20250327	103600	21597988	1907	1907	1907	1907	240
628	20250327	103500	21140308	1907	1908	1908	1907	100
629	20250327	103400	20949557	1907	1907	1907	1907	0
630	20250327	103300	20949557	1907	1907	1907	1907	0
631	20250327	103200	20949557	1907	1907	1907	1907	240
632	20250327	103100	20491877	1907	1907	1907	1907	94
633	20250327	103000	20312619	1907	1906	1907	1900	3744
634	20250327	102900	13184322	1907	1907	1907	1907	5
635	20250327	102800	13174787	1907	1907	1907	1907	1
636	20250327	102700	13172880	1907	1907	1907	1907	1
637	20250327	102600	13170973	1906	1906	1906	1906	100
638	20250327	102500	12980373	1907	1907	1907	1907	104
639	20250327	102400	12782045	1909	1909	1909	1909	0
640	20250327	102300	12782045	1909	1907	1909	1907	10
641	20250327	102200	12762973	1907	1907	1907	1907	5
642	20250327	102100	12753438	1907	1907	1907	1907	0
643	20250327	102000	12753438	1907	1907	1907	1907	18
644	20250327	101900	12719112	1907	1907	1907	1907	0
645	20250327	101800	12719112	1907	1907	1907	1907	2
646	20250327	101700	12715298	1907	1907	1907	1907	1
647	20250327	101600	12713391	1907	1907	1907	1907	0
648	20250327	101500	12713391	1907	1907	1907	1907	0
649	20250327	101400	12713391	1907	1908	1908	1907	216
650	20250327	101300	12301468	1908	1908	1908	1908	1
651	20250327	101200	12299560	1907	1909	1909	1907	276
652	20250327	101100	11773011	1910	1910	1910	1910	124
653	20250327	101000	11536171	1911	1911	1911	1911	0
654	20250327	100900	11536171	1911	1911	1911	1911	0
655	20250327	100800	11536171	1911	1911	1911	1911	50
656	20250327	100700	11440621	1915	1915	1915	1915	100
657	20250327	100600	11249121	1912	1915	1915	1912	4
658	20250327	100500	11241467	1912	1912	1912	1912	1
659	20250327	100400	11239555	1912	1912	1912	1912	30
660	20250327	100300	11182195	1912	1912	1912	1912	20
661	20250327	100200	11143955	1915	1913	1915	1907	1418
662	20250327	100100	8436366	1920	1920	1920	1920	16
663	20250327	100000	8405646	1920	1913	1920	1913	337
664	20250327	095900	7759046	1913	1913	1913	1913	84
665	20250327	095800	7598354	1913	1913	1913	1913	50
666	20250327	095700	7502704	1912	1912	1912	1912	196
667	20250327	095600	7127952	1912	1912	1912	1912	0
668	20250327	095500	7127952	1912	1912	1912	1912	0
669	20250327	095400	7127952	1912	1912	1912	1912	2
670	20250327	095300	7124128	1913	1913	1913	1913	0
671	20250327	095200	7124128	1913	1913	1913	1913	0
672	20250327	095100	7124128	1913	1913	1913	1913	4
673	20250327	095000	7116476	1913	1913	1913	1913	0
674	20250327	094900	7116476	1913	1913	1913	1913	0
675	20250327	094800	7116476	1913	1913	1913	1913	0
676	20250327	094700	7116476	1913	1913	1913	1913	0
677	20250327	094600	7116476	1913	1913	1913	1913	11
678	20250327	094500	7095433	1913	1913	1913	1913	8
679	20250327	094400	7080129	1913	1913	1913	1913	0
680	20250327	094300	7080129	1913	1913	1913	1913	11
681	20250327	094200	7059086	1909	1909	1909	1909	0
682	20250327	094100	7059086	1909	1909	1909	1909	0
683	20250327	094000	7059086	1909	1909	1909	1909	0
684	20250327	093900	7059086	1909	1909	1909	1909	0
685	20250327	093800	7059086	1909	1909	1909	1909	0
686	20250327	093700	7059086	1909	1909	1909	1909	1
687	20250327	093600	7057177	1909	1910	1910	1909	3
688	20250327	093500	7051449	1907	1907	1907	1907	0
689	20250327	093400	7051449	1907	1907	1907	1907	0
690	20250327	093300	7051449	1907	1907	1907	1907	0
691	20250327	093200	7051449	1907	1907	1907	1907	0
692	20250327	093100	7051449	1907	1907	1907	1907	0
693	20250327	093000	7051449	1907	1913	1913	1907	450
694	20250327	092900	6192747	1920	1920	1920	1920	0
695	20250327	092800	6192747	1920	1920	1920	1920	0
696	20250327	092700	6192747	1920	1920	1920	1920	0
697	20250327	092600	6192747	1920	1920	1920	1920	0
698	20250327	092500	6192747	1920	1920	1920	1920	15
699	20250327	092400	6163947	1914	1920	1920	1914	161
700	20250327	092300	5855667	1922	1922	1922	1922	3
701	20250327	092200	5849901	1924	1924	1924	1924	0
702	20250327	092100	5849901	1924	1924	1924	1924	0
703	20250327	092000	5849901	1924	1924	1924	1924	0
704	20250327	091900	5849901	1924	1924	1924	1924	0
705	20250327	091800	5849901	1924	1911	1924	1908	1190
706	20250327	091700	3570446	1924	1924	1924	1924	4
707	20250327	091600	3562750	1924	1922	1924	1922	20
708	20250327	091500	3524276	1910	1921	1921	1910	126
709	20250327	091400	3283454	1921	1921	1921	1921	250
710	20250327	091300	2803204	1921	1920	1921	1920	995
711	20250327	091200	892779	1920	1920	1920	1920	21
712	20250327	091100	852459	1908	1908	1908	1908	0
713	20250327	091000	852459	1908	1908	1908	1908	0
714	20250327	090900	852459	1908	1908	1908	1908	0
715	20250327	090800	852459	1908	1908	1908	1908	0
716	20250327	090700	852459	1908	1908	1908	1908	0
717	20250327	090600	852459	1908	1908	1908	1908	12
718	20250327	090500	829563	1909	1909	1909	1909	12
719	20250327	090400	806655	1910	1910	1910	1910	123
720	20250327	090300	571725	1911	1911	1911	1911	41
721	20250327	090200	493374	1911	1911	1911	1911	4
722	20250327	090100	485730	1912	1916	1916	1912	16
723	20250327	090000	455108	1917	1933	1933	1917	236