KissMeData/027830/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	191300	1066542992	1885	1885	1885	1885	14396
3	20250305	191200	1066542992	1885	1885	1885	1885	0
4	20250305	191100	1066542992	1885	1885	1885	1885	0
5	20250305	191000	1066542992	1885	1885	1885	1885	0
6	20250305	190900	1066542992	1885	1885	1885	1885	0
7	20250305	190800	1066542992	1885	1885	1885	1885	0
8	20250305	190700	1066542992	1885	1885	1885	1885	0
9	20250305	190600	1066542992	1885	1885	1885	1885	0
10	20250305	190500	1066542992	1885	1885	1885	1885	0
11	20250305	190400	1066542992	1885	1885	1885	1885	0
12	20250305	190300	1066542992	1885	1885	1885	1885	0
13	20250305	190200	1066542992	1885	1885	1885	1885	0
14	20250305	190100	1066542992	1885	1885	1885	1885	0
15	20250305	190000	1066542992	1885	1885	1885	1885	0
16	20250305	185900	1066542992	1885	1885	1885	1885	0
17	20250305	185800	1066542992	1885	1885	1885	1885	0
18	20250305	185700	1066542992	1885	1885	1885	1885	0
19	20250305	185600	1066542992	1885	1885	1885	1885	0
20	20250305	185500	1066542992	1885	1885	1885	1885	0
21	20250305	185400	1066542992	1885	1885	1885	1885	0
22	20250305	185300	1066542992	1885	1885	1885	1885	0
23	20250305	185200	1066542992	1885	1885	1885	1885	0
24	20250305	185100	1066542992	1885	1885	1885	1885	0
25	20250305	185000	1066542992	1885	1885	1885	1885	0
26	20250305	184900	1066542992	1885	1885	1885	1885	0
27	20250305	184800	1066542992	1885	1885	1885	1885	0
28	20250305	184700	1066542992	1885	1885	1885	1885	0
29	20250305	184600	1066542992	1885	1885	1885	1885	0
30	20250305	184500	1066542992	1885	1885	1885	1885	0
31	20250305	184400	1066542992	1885	1885	1885	1885	0
32	20250305	184300	1066542992	1885	1885	1885	1885	14396
33	20250305	184200	1066542992	1885	1885	1885	1885	0
34	20250305	184100	1066542992	1885	1885	1885	1885	0
35	20250305	184000	1066542992	1885	1885	1885	1885	0
36	20250305	183900	1066542992	1885	1885	1885	1885	0
37	20250305	183800	1066542992	1885	1885	1885	1885	0
38	20250305	183700	1066542992	1885	1885	1885	1885	0
39	20250305	183600	1066542992	1885	1885	1885	1885	0
40	20250305	183500	1066542992	1885	1885	1885	1885	0
41	20250305	183400	1066542992	1885	1885	1885	1885	0
42	20250305	183300	1066542992	1885	1885	1885	1885	0
43	20250305	183200	1066542992	1885	1885	1885	1885	0
44	20250305	183100	1066542992	1885	1885	1885	1885	0
45	20250305	183000	1066542992	1885	1885	1885	1885	0
46	20250305	182900	1066542992	1885	1885	1885	1885	0
47	20250305	182800	1066542992	1885	1885	1885	1885	0
48	20250305	182700	1066542992	1885	1885	1885	1885	0
49	20250305	182600	1066542992	1885	1885	1885	1885	0
50	20250305	182500	1066542992	1885	1885	1885	1885	0
51	20250305	182400	1066542992	1885	1885	1885	1885	0
52	20250305	182300	1066542992	1885	1885	1885	1885	0
53	20250305	182200	1066542992	1885	1885	1885	1885	0
54	20250305	182100	1066542992	1885	1885	1885	1885	0
55	20250305	182000	1066542992	1885	1885	1885	1885	0
56	20250305	181900	1066542992	1885	1885	1885	1885	0
57	20250305	181800	1066542992	1885	1885	1885	1885	0
58	20250305	181700	1066542992	1885	1885	1885	1885	0
59	20250305	181600	1066542992	1885	1885	1885	1885	0
60	20250305	181500	1066542992	1885	1885	1885	1885	0
61	20250305	181400	1066542992	1885	1885	1885	1885	0
62	20250305	181300	1066542992	1885	1885	1885	1885	14396
63	20250305	181200	1066542992	1885	1885	1885	1885	0
64	20250305	181100	1066542992	1885	1885	1885	1885	0
65	20250305	181000	1066542992	1885	1885	1885	1885	0
66	20250305	180900	1066542992	1885	1885	1885	1885	0
67	20250305	180800	1066542992	1885	1885	1885	1885	0
68	20250305	180700	1066542992	1885	1885	1885	1885	0
69	20250305	180600	1066542992	1885	1885	1885	1885	0
70	20250305	180500	1066542992	1885	1885	1885	1885	0
71	20250305	180400	1066542992	1885	1885	1885	1885	0
72	20250305	180300	1066542992	1885	1885	1885	1885	0
73	20250305	180200	1066542992	1885	1885	1885	1885	0
74	20250305	180100	1066542992	1885	1885	1885	1885	0
75	20250305	180000	1066542992	1885	1885	1885	1885	0
76	20250305	175900	1066542992	1885	1885	1885	1885	0
77	20250305	175800	1066542992	1885	1885	1885	1885	0
78	20250305	175700	1066542992	1885	1885	1885	1885	0
79	20250305	175600	1066542992	1885	1885	1885	1885	0
80	20250305	175500	1066542992	1885	1885	1885	1885	0
81	20250305	175400	1066542992	1885	1885	1885	1885	0
82	20250305	175300	1066542992	1885	1885	1885	1885	0
83	20250305	175200	1066542992	1885	1885	1885	1885	0
84	20250305	175100	1066542992	1885	1885	1885	1885	0
85	20250305	175000	1066542992	1885	1885	1885	1885	0
86	20250305	174900	1066542992	1885	1885	1885	1885	0
87	20250305	174800	1066542992	1885	1885	1885	1885	0
88	20250305	174700	1066542992	1885	1885	1885	1885	0
89	20250305	174600	1066542992	1885	1885	1885	1885	0
90	20250305	174500	1066542992	1885	1885	1885	1885	0
91	20250305	174400	1066542992	1885	1885	1885	1885	0
92	20250305	174300	1066542992	1885	1885	1885	1885	14396
93	20250305	174200	1066542992	1885	1885	1885	1885	0
94	20250305	174100	1066542992	1885	1885	1885	1885	0
95	20250305	174000	1066542992	1885	1885	1885	1885	0
96	20250305	173900	1066542992	1885	1885	1885	1885	0
97	20250305	173800	1066542992	1885	1885	1885	1885	0
98	20250305	173700	1066542992	1885	1885	1885	1885	0
99	20250305	173600	1066542992	1885	1885	1885	1885	0
100	20250305	173500	1066542992	1885	1885	1885	1885	0
101	20250305	173400	1066542992	1885	1885	1885	1885	0
102	20250305	173300	1066542992	1885	1885	1885	1885	0
103	20250305	173200	1066542992	1885	1885	1885	1885	0
104	20250305	173100	1066542992	1885	1885	1885	1885	0
105	20250305	173000	1066542992	1885	1885	1885	1885	0
106	20250305	172900	1066542992	1885	1885	1885	1885	0
107	20250305	172800	1066542992	1885	1885	1885	1885	0
108	20250305	172700	1066542992	1885	1885	1885	1885	0
109	20250305	172600	1066542992	1885	1885	1885	1885	0
110	20250305	172500	1066542992	1885	1885	1885	1885	0
111	20250305	172400	1066542992	1885	1885	1885	1885	0
112	20250305	172300	1066542992	1885	1885	1885	1885	0
113	20250305	172200	1066542992	1885	1885	1885	1885	0
114	20250305	172100	1066542992	1885	1885	1885	1885	0
115	20250305	172000	1066542992	1885	1885	1885	1885	0
116	20250305	171900	1066542992	1885	1885	1885	1885	0
117	20250305	171800	1066542992	1885	1885	1885	1885	0
118	20250305	171700	1066542992	1885	1885	1885	1885	0
119	20250305	171600	1066542992	1885	1885	1885	1885	0
120	20250305	171500	1066542992	1885	1885	1885	1885	0
121	20250305	171400	1066542992	1885	1885	1885	1885	0
122	20250305	171300	1066542992	1885	1885	1885	1885	14396
123	20250305	171200	1066542992	1885	1885	1885	1885	0
124	20250305	171100	1066542992	1885	1885	1885	1885	0
125	20250305	171000	1066542992	1885	1885	1885	1885	0
126	20250305	170900	1066542992	1885	1885	1885	1885	0
127	20250305	170800	1066542992	1885	1885	1885	1885	0
128	20250305	170700	1066542992	1885	1885	1885	1885	0
129	20250305	170600	1066542992	1885	1885	1885	1885	0
130	20250305	170500	1066542992	1885	1885	1885	1885	0
131	20250305	170400	1066542992	1885	1885	1885	1885	0
132	20250305	170300	1066542992	1885	1885	1885	1885	0
133	20250305	170200	1066542992	1885	1885	1885	1885	0
134	20250305	170100	1066542992	1885	1885	1885	1885	0
135	20250305	170000	1066542992	1885	1885	1885	1885	0
136	20250305	165900	1066542992	1885	1885	1885	1885	0
137	20250305	165800	1066542992	1885	1885	1885	1885	0
138	20250305	165700	1066542992	1885	1885	1885	1885	0
139	20250305	165600	1066542992	1885	1885	1885	1885	0
140	20250305	165500	1066542992	1885	1885	1885	1885	0
141	20250305	165400	1066542992	1885	1885	1885	1885	0
142	20250305	165300	1066542992	1885	1885	1885	1885	0
143	20250305	165200	1066542992	1885	1885	1885	1885	0
144	20250305	165100	1066542992	1885	1885	1885	1885	0
145	20250305	165000	1066542992	1885	1885	1885	1885	0
146	20250305	164900	1066542992	1885	1885	1885	1885	0
147	20250305	164800	1066542992	1885	1885	1885	1885	0
148	20250305	164700	1066542992	1885	1885	1885	1885	0
149	20250305	164600	1066542992	1885	1885	1885	1885	0
150	20250305	164500	1066542992	1885	1885	1885	1885	0
151	20250305	164400	1066542992	1885	1885	1885	1885	0
152	20250305	164300	1066542992	1885	1885	1885	1885	14396
153	20250305	164200	1066542992	1885	1885	1885	1885	0
154	20250305	164100	1066542992	1885	1885	1885	1885	0
155	20250305	164000	1066542992	1885	1885	1885	1885	0
156	20250305	163900	1066542992	1885	1885	1885	1885	0
157	20250305	163800	1066542992	1885	1885	1885	1885	0
158	20250305	163700	1066542992	1885	1885	1885	1885	0
159	20250305	163600	1066542992	1885	1885	1885	1885	0
160	20250305	163500	1066542992	1885	1885	1885	1885	0
161	20250305	163400	1066542992	1885	1885	1885	1885	0
162	20250305	163300	1066542992	1885	1885	1885	1885	0
163	20250305	163200	1066542992	1885	1885	1885	1885	0
164	20250305	163100	1066542992	1885	1885	1885	1885	0
165	20250305	163000	1066542992	1885	1885	1885	1885	0
166	20250305	162900	1066542992	1885	1885	1885	1885	0
167	20250305	162800	1066542992	1885	1885	1885	1885	0
168	20250305	162700	1066542992	1885	1885	1885	1885	0
169	20250305	162600	1066542992	1885	1885	1885	1885	0
170	20250305	162500	1066542992	1885	1885	1885	1885	0
171	20250305	162400	1066542992	1885	1885	1885	1885	0
172	20250305	162300	1066542992	1885	1885	1885	1885	0
173	20250305	162200	1066542992	1885	1885	1885	1885	0
174	20250305	162100	1066542992	1885	1885	1885	1885	0
175	20250305	162000	1066542992	1885	1885	1885	1885	0
176	20250305	161900	1066542992	1885	1885	1885	1885	0
177	20250305	161800	1066542992	1885	1885	1885	1885	0
178	20250305	161700	1066542992	1885	1885	1885	1885	0
179	20250305	161600	1066542992	1885	1885	1885	1885	0
180	20250305	161500	1066542992	1885	1885	1885	1885	0
181	20250305	161400	1066542992	1885	1885	1885	1885	0
182	20250305	161300	1066542992	1885	1885	1885	1885	14396
183	20250305	161200	1066542992	1885	1885	1885	1885	0
184	20250305	161100	1066542992	1885	1885	1885	1885	0
185	20250305	161000	1066542992	1885	1885	1885	1885	0
186	20250305	160900	1066542992	1885	1885	1885	1885	0
187	20250305	160800	1066542992	1885	1885	1885	1885	0
188	20250305	160700	1066542992	1885	1885	1885	1885	0
189	20250305	160600	1066542992	1885	1885	1885	1885	0
190	20250305	160500	1066542992	1885	1885	1885	1885	0
191	20250305	160400	1066542992	1885	1885	1885	1885	0
192	20250305	160300	1066542992	1885	1885	1885	1885	0
193	20250305	160200	1066542992	1885	1885	1885	1885	0
194	20250305	160100	1066542992	1885	1885	1885	1885	0
195	20250305	160000	1066542992	1885	1885	1885	1885	0
196	20250305	155900	1066542992	1885	1885	1885	1885	0
197	20250305	155800	1066542992	1885	1885	1885	1885	0
198	20250305	155700	1066542992	1885	1885	1885	1885	0
199	20250305	155600	1066542992	1885	1885	1885	1885	0
200	20250305	155500	1066542992	1885	1885	1885	1885	0
201	20250305	155400	1066542992	1885	1885	1885	1885	0
202	20250305	155300	1066542992	1885	1885	1885	1885	0
203	20250305	155200	1066542992	1885	1885	1885	1885	0
204	20250305	155100	1066542992	1885	1885	1885	1885	0
205	20250305	155000	1066542992	1885	1885	1885	1885	0
206	20250305	154900	1066542992	1885	1885	1885	1885	0
207	20250305	154800	1066542992	1885	1885	1885	1885	0
208	20250305	154700	1066542992	1885	1885	1885	1885	0
209	20250305	154600	1066542992	1885	1885	1885	1885	0
210	20250305	154500	1066542992	1885	1885	1885	1885	0
211	20250305	154400	1066542992	1885	1885	1885	1885	0
212	20250305	154300	1066542992	1885	1885	1885	1885	14396
213	20250305	154200	1066542992	1885	1885	1885	1885	0
214	20250305	154100	1066542992	1885	1885	1885	1885	0
215	20250305	154000	1066542992	1885	1885	1885	1885	0
216	20250305	153900	1066542992	1885	1885	1885	1885	0
217	20250305	153800	1066542992	1885	1885	1885	1885	0
218	20250305	153700	1066542992	1885	1885	1885	1885	0
219	20250305	153600	1066542992	1885	1885	1885	1885	0
220	20250305	153500	1066542992	1885	1885	1885	1885	0
221	20250305	153400	1066542992	1885	1885	1885	1885	0
222	20250305	153300	1066542992	1885	1885	1885	1885	0
223	20250305	153200	1066542992	1885	1885	1885	1885	0
224	20250305	153100	1066542992	1885	1885	1885	1885	0
225	20250305	153000	1066542992	1885	1885	1885	1885	14396
226	20250305	152900	1039406532	1885	1885	1885	1885	0
227	20250305	152800	1039406532	1885	1885	1885	1885	0
228	20250305	152700	1039406532	1885	1885	1885	1885	0
229	20250305	152600	1039406532	1885	1885	1885	1885	0
230	20250305	152500	1039406532	1885	1885	1885	1885	0
231	20250305	152400	1039406532	1885	1885	1885	1885	0
232	20250305	152300	1039406532	1885	1885	1885	1885	0
233	20250305	152200	1039406532	1885	1885	1885	1885	0
234	20250305	152100	1039406532	1885	1885	1885	1885	0
235	20250305	152000	1039406532	1885	1885	1885	1885	0
236	20250305	151900	1039406532	1885	1883	1885	1883	922
237	20250305	151800	1037669477	1885	1883	1885	1883	70
238	20250305	151700	1037537661	1884	1885	1885	1884	1154
239	20250305	151600	1035362971	1884	1884	1884	1884	501
240	20250305	151500	1034419087	1884	1885	1885	1883	808
241	20250305	151400	1032897077	1884	1886	1886	1884	925
242	20250305	151300	1031153630	1886	1886	1886	1886	14
243	20250305	151200	1031127226	1885	1885	1885	1885	500
244	20250305	151100	1030184726	1886	1886	1886	1886	529
245	20250305	151000	1029187032	1887	1886	1887	1886	150
246	20250305	150900	1028904082	1887	1887	1887	1887	327
247	20250305	150800	1028287033	1885	1882	1885	1882	1886
248	20250305	150700	1024734693	1883	1883	1883	1883	192
249	20250305	150600	1024373157	1880	1880	1880	1880	31
250	20250305	150500	1024314877	1884	1884	1884	1884	3
251	20250305	150400	1024309225	1884	1883	1884	1880	1764
252	20250305	150300	1020991403	1881	1883	1883	1881	1126
253	20250305	150200	1018873109	1883	1882	1883	1882	371
254	20250305	150100	1018174519	1883	1885	1885	1883	305
255	20250305	150000	1017600008	1885	1884	1885	1884	4
256	20250305	145900	1017592469	1884	1887	1887	1884	1641
257	20250305	145800	1014497787	1887	1887	1887	1887	494
258	20250305	145700	1013565609	1888	1887	1888	1887	1023
259	20250305	145600	1011635185	1887	1888	1888	1887	315
260	20250305	145500	1011040470	1887	1888	1888	1887	160
261	20250305	145400	1010738392	1888	1888	1888	1888	300
262	20250305	145300	1010171992	1888	1887	1888	1887	505
263	20250305	145200	1009219052	1888	1887	1888	1887	334
264	20250305	145100	1008588791	1887	1888	1888	1887	3642
265	20250305	145000	1001712995	1889	1890	1890	1889	2037
266	20250305	144900	997864147	1890	1888	1890	1888	415
267	20250305	144800	997080259	1889	1889	1889	1889	774
268	20250305	144700	995618173	1889	1889	1889	1889	1479
269	20250305	144600	992824342	1890	1889	1890	1889	2255
270	20250305	144500	988563592	1890	1890	1890	1889	1897
271	20250305	144400	984978276	1890	1890	1890	1890	600
272	20250305	144300	983844276	1887	1888	1890	1887	722
273	20250305	144200	982481747	1888	1888	1888	1888	101
274	20250305	144100	982291059	1890	1890	1890	1890	309
275	20250305	144000	981707049	1890	1887	1890	1887	26092
276	20250305	143900	932449165	1887	1887	1887	1886	125
277	20250305	143800	932213387	1886	1886	1886	1886	2815
278	20250305	143700	926904297	1886	1884	1886	1884	9474
279	20250305	143600	909048696	1885	1885	1885	1885	69
280	20250305	143500	908918631	1885	1884	1885	1882	1321
281	20250305	143400	906430345	1884	1884	1884	1884	410
282	20250305	143300	905657905	1884	1884	1884	1884	8
283	20250305	143200	905642833	1884	1884	1884	1884	1
284	20250305	143100	905640949	1885	1884	1885	1884	231
285	20250305	143000	905205637	1884	1881	1884	1881	12
286	20250305	142900	905183047	1884	1881	1884	1881	2524
287	20250305	142800	900428415	1880	1881	1881	1880	436
288	20250305	142700	899608382	1883	1882	1883	1881	1243
289	20250305	142600	897269390	1882	1882	1882	1882	5
290	20250305	142500	897259980	1883	1883	1883	1883	0
291	20250305	142400	897259980	1883	1883	1883	1883	113
292	20250305	142300	897047201	1883	1883	1883	1883	0
293	20250305	142200	897047201	1883	1882	1883	1882	904
294	20250305	142100	895345872	1882	1882	1882	1882	1
295	20250305	142000	895343990	1881	1882	1882	1881	856
296	20250305	141900	893733148	1882	1882	1882	1882	8
297	20250305	141800	893718092	1883	1883	1883	1883	0
298	20250305	141700	893718092	1883	1883	1883	1883	0
299	20250305	141600	893718092	1883	1883	1883	1883	0
300	20250305	141500	893718092	1883	1883	1883	1883	0
301	20250305	141400	893718092	1883	1883	1883	1883	0
302	20250305	141300	893718092	1883	1883	1883	1883	650
303	20250305	141200	892494142	1883	1882	1883	1882	203
304	20250305	141100	892112093	1883	1882	1883	1882	411
305	20250305	141000	891338580	1882	1882	1882	1882	24
306	20250305	140900	891293412	1883	1883	1883	1883	751
307	20250305	140800	889879279	1883	1883	1883	1883	109
308	20250305	140700	889674032	1883	1884	1884	1883	244
309	20250305	140600	889214536	1884	1884	1884	1884	478
310	20250305	140500	888313984	1884	1884	1884	1884	432
311	20250305	140400	887500096	1884	1884	1884	1884	789
312	20250305	140300	886013620	1885	1879	1885	1879	4301
313	20250305	140200	877910684	1883	1883	1883	1883	1566
314	20250305	140100	874961906	1883	1883	1883	1883	300
315	20250305	140000	874397006	1883	1881	1883	1881	3333
316	20250305	135900	868125044	1878	1878	1878	1878	15
317	20250305	135800	868096874	1882	1882	1882	1882	0
318	20250305	135700	868096874	1882	1878	1882	1877	8242
319	20250305	135600	852597224	1879	1879	1879	1879	0
320	20250305	135500	852597224	1879	1879	1879	1879	599
321	20250305	135400	851471703	1879	1879	1879	1879	0
322	20250305	135300	851471703	1879	1879	1879	1879	0
323	20250305	135200	851471703	1879	1878	1879	1878	418
324	20250305	135100	850686495	1877	1877	1877	1877	15
325	20250305	135000	850658340	1878	1875	1878	1875	2327
326	20250305	134900	846295134	1876	1876	1876	1876	0
327	20250305	134800	846295134	1876	1876	1876	1876	250
328	20250305	134700	845826134	1878	1878	1878	1878	67
329	20250305	134600	845700308	1878	1878	1878	1878	0
330	20250305	134500	845700308	1878	1878	1878	1878	100
331	20250305	134400	845512508	1878	1878	1878	1878	1
332	20250305	134300	845510630	1878	1878	1878	1878	0
333	20250305	134200	845510630	1878	1879	1879	1878	726
334	20250305	134100	844146798	1879	1878	1879	1878	64
335	20250305	134000	844026562	1879	1879	1879	1879	691
336	20250305	133900	842728173	1879	1878	1879	1878	703
337	20250305	133800	841407736	1879	1879	1879	1878	617
338	20250305	133700	840248427	1878	1878	1878	1878	2291
339	20250305	133600	835945929	1878	1878	1878	1878	0
340	20250305	133500	835945929	1878	1877	1878	1877	5275
341	20250305	133400	826044104	1873	1873	1873	1873	0
342	20250305	133300	826044104	1873	1873	1873	1873	0
343	20250305	133200	826044104	1873	1875	1875	1873	1539
344	20250305	133100	823160609	1877	1877	1877	1877	0
345	20250305	133000	823160609	1877	1877	1877	1877	669
346	20250305	132900	821904896	1877	1877	1877	1877	0
347	20250305	132800	821904896	1877	1877	1877	1876	1139
348	20250305	132700	819767225	1877	1874	1877	1874	618
349	20250305	132600	818608139	1874	1874	1874	1874	1
350	20250305	132500	818606265	1878	1878	1878	1877	922
351	20250305	132400	816874814	1878	1877	1878	1877	456
352	20250305	132300	816018686	1878	1870	1878	1870	5200
353	20250305	132200	806261298	1873	1873	1873	1873	36
354	20250305	132100	806193870	1870	1870	1870	1870	1659
355	20250305	132000	803091540	1870	1873	1875	1870	3192
356	20250305	131900	797118790	1876	1876	1876	1876	3
357	20250305	131800	797113162	1874	1874	1874	1874	0
358	20250305	131700	797113162	1874	1875	1875	1873	1893
359	20250305	131600	793566283	1875	1875	1875	1875	98
360	20250305	131500	793382533	1876	1878	1878	1876	391
361	20250305	131400	792649015	1878	1878	1878	1878	54
362	20250305	131300	792547603	1878	1877	1878	1877	100
363	20250305	131200	792359900	1877	1877	1877	1877	3
364	20250305	131100	792354269	1876	1876	1876	1876	0
365	20250305	131000	792354269	1876	1878	1878	1876	812
366	20250305	130900	790830103	1878	1875	1878	1875	7
367	20250305	130800	790816960	1876	1878	1878	1876	66
368	20250305	130700	790693064	1878	1876	1878	1876	1866
369	20250305	130600	787189182	1870	1870	1870	1870	0
370	20250305	130500	787189182	1870	1870	1870	1870	17161
371	20250305	130400	755098112	1868	1871	1871	1868	12844
372	20250305	130300	731079223	1871	1877	1878	1871	9563
373	20250305	130200	713151949	1876	1877	1877	1874	2624
374	20250305	130100	708228343	1877	1877	1877	1877	93
375	20250305	130000	708053782	1877	1877	1877	1876	1064
376	20250305	125900	706057154	1876	1869	1876	1869	20929
377	20250305	125800	666875695	1869	1868	1869	1868	2928
378	20250305	125700	661404921	1867	1867	1867	1867	398
379	20250305	125600	660661855	1866	1866	1866	1866	413
380	20250305	125500	659891197	1866	1866	1866	1866	57
381	20250305	125400	659784835	1862	1866	1866	1862	234
382	20250305	125300	659348991	1862	1862	1862	1862	791
383	20250305	125200	657876149	1862	1862	1862	1862	1606
384	20250305	125100	654885777	1867	1867	1867	1867	534
385	20250305	125000	653888799	1867	1867	1867	1867	559
386	20250305	124900	652845146	1867	1868	1868	1867	1187
387	20250305	124800	650628757	1868	1866	1868	1863	3436
388	20250305	124700	644214654	1864	1864	1864	1864	315
389	20250305	124600	643627494	1862	1864	1864	1862	6
390	20250305	124500	643616312	1864	1864	1864	1864	143
391	20250305	124400	643349760	1864	1865	1867	1864	2054
392	20250305	124300	639517876	1865	1862	1865	1862	6
393	20250305	124200	639506701	1865	1865	1865	1865	5
394	20250305	124100	639497376	1865	1864	1865	1864	239
395	20250305	124000	639051875	1864	1860	1864	1860	12
396	20250305	123900	639029551	1864	1864	1864	1864	0
397	20250305	123800	639029551	1864	1864	1864	1864	70
398	20250305	123700	638899071	1864	1860	1864	1860	1001
399	20250305	123600	637037207	1864	1860	1864	1860	289
400	20250305	123500	636499311	1860	1860	1860	1860	199
401	20250305	123400	636129171	1860	1860	1860	1860	6
402	20250305	123300	636118011	1860	1860	1860	1860	0
403	20250305	123200	636118011	1860	1860	1860	1860	0
404	20250305	123100	636118011	1860	1860	1860	1860	200
405	20250305	123000	635746011	1860	1860	1860	1860	100
406	20250305	122900	635560011	1865	1860	1865	1860	185
407	20250305	122800	635215906	1860	1865	1865	1860	123
408	20250305	122700	634987011	1866	1866	1866	1866	3
409	20250305	122600	634981413	1866	1866	1866	1865	6636
410	20250305	122500	622598967	1866	1866	1866	1866	0
411	20250305	122400	622598967	1866	1865	1866	1865	148
412	20250305	122300	622322870	1860	1860	1860	1860	33
413	20250305	122200	622261490	1865	1865	1865	1865	386
414	20250305	122100	621541600	1865	1865	1865	1865	95
415	20250305	122000	621364425	1866	1866	1866	1866	372
416	20250305	121900	620670273	1860	1865	1865	1860	1047
417	20250305	121800	618720238	1865	1865	1865	1865	387
418	20250305	121700	617998483	1865	1862	1865	1862	2659
419	20250305	121600	613044366	1860	1860	1860	1860	4
420	20250305	121500	613036926	1864	1864	1864	1864	81
421	20250305	121400	612885942	1864	1864	1864	1864	816
422	20250305	121300	611364918	1864	1858	1864	1858	106
423	20250305	121200	611167490	1864	1864	1864	1864	23
424	20250305	121100	611124618	1858	1865	1865	1858	55
425	20250305	121000	611022421	1865	1865	1865	1865	16
426	20250305	120900	610992581	1865	1865	1865	1865	1283
427	20250305	120800	608599786	1865	1864	1865	1864	1189
428	20250305	120700	606383487	1856	1860	1860	1856	1120
429	20250305	120600	604302664	1864	1860	1864	1860	1278
430	20250305	120500	601925572	1861	1861	1861	1861	272
431	20250305	120400	601419380	1865	1865	1865	1865	3
432	20250305	120300	601413785	1862	1862	1862	1862	176
433	20250305	120200	601086073	1861	1861	1861	1861	0
434	20250305	120100	601086073	1861	1862	1862	1861	200
435	20250305	120000	600713872	1866	1865	1866	1862	946
436	20250305	115900	598951781	1865	1866	1866	1865	244
437	20250305	115800	598496677	1866	1866	1866	1866	856
438	20250305	115700	596899381	1865	1865	1865	1865	0
439	20250305	115600	596899381	1865	1861	1865	1860	12801
440	20250305	115500	573061556	1859	1861	1861	1859	48
441	20250305	115400	572972292	1861	1861	1861	1861	90
442	20250305	115300	572804802	1858	1859	1859	1858	750
443	20250305	115200	571411102	1861	1861	1861	1861	22
444	20250305	115100	571370160	1862	1862	1862	1862	621
445	20250305	115000	570213858	1859	1859	1859	1859	1072
446	20250305	114900	568221010	1859	1859	1859	1859	17
447	20250305	114800	568189407	1859	1859	1859	1859	0
448	20250305	114700	568189407	1859	1859	1859	1859	1942
449	20250305	114600	564579229	1859	1858	1859	1858	250
450	20250305	114500	564114684	1858	1858	1858	1858	302
451	20250305	114400	563553568	1859	1859	1859	1859	0
452	20250305	114300	563553568	1859	1859	1859	1859	1
453	20250305	114200	563551709	1859	1859	1859	1859	270
454	20250305	114100	563049779	1859	1860	1860	1859	53
455	20250305	114000	562951243	1862	1861	1862	1860	504
456	20250305	113900	562013497	1861	1861	1861	1861	505
457	20250305	113800	561073692	1861	1861	1861	1861	5
458	20250305	113700	561064387	1861	1862	1862	1861	707
459	20250305	113600	559748160	1862	1862	1862	1862	1319
460	20250305	113500	557292182	1861	1861	1861	1861	0
461	20250305	113400	557292182	1861	1862	1862	1861	505
462	20250305	113300	556351877	1862	1862	1862	1862	0
463	20250305	113200	556351877	1862	1862	1862	1862	100
464	20250305	113100	556165677	1862	1862	1862	1862	0
465	20250305	113000	556165677	1862	1862	1862	1862	0
466	20250305	112900	556165677	1862	1862	1862	1862	4
467	20250305	112800	556158229	1861	1861	1861	1861	400
468	20250305	112700	555413829	1861	1861	1861	1861	0
469	20250305	112600	555413829	1861	1861	1861	1861	1
470	20250305	112500	555411968	1861	1861	1861	1861	10
471	20250305	112400	555393358	1862	1862	1862	1862	0
472	20250305	112300	555393358	1862	1862	1862	1862	1249
473	20250305	112200	553067720	1862	1862	1862	1862	107
474	20250305	112100	552868486	1862	1862	1862	1862	3
475	20250305	112000	552862900	1860	1859	1860	1859	1044
476	20250305	111900	550921159	1859	1856	1859	1856	94
477	20250305	111800	550746692	1860	1860	1860	1860	0
478	20250305	111700	550746692	1860	1860	1860	1860	0
479	20250305	111600	550746692	1860	1860	1860	1860	1
480	20250305	111500	550744832	1859	1859	1859	1859	0
481	20250305	111400	550744832	1859	1859	1859	1859	1
482	20250305	111300	550742973	1859	1859	1859	1859	0
483	20250305	111200	550742973	1859	1858	1859	1854	2741
484	20250305	111100	545655417	1858	1858	1858	1858	0
485	20250305	111000	545655417	1858	1858	1858	1858	10
486	20250305	110900	545636837	1859	1860	1860	1859	169
487	20250305	110800	545322663	1859	1859	1859	1859	132
488	20250305	110700	545077275	1859	1859	1859	1859	202
489	20250305	110600	544701757	1860	1860	1860	1860	0
490	20250305	110500	544701757	1860	1860	1860	1860	1
491	20250305	110400	544699897	1861	1860	1861	1860	32
492	20250305	110300	544640374	1858	1858	1858	1858	26
493	20250305	110200	544592066	1858	1859	1859	1858	300
494	20250305	110100	544034579	1863	1863	1863	1863	0
495	20250305	110000	544034579	1863	1863	1863	1863	0
496	20250305	105900	544034579	1863	1863	1863	1863	1
497	20250305	105800	544032716	1859	1859	1859	1859	50
498	20250305	105700	543939766	1864	1864	1864	1864	0
499	20250305	105600	543939766	1864	1864	1864	1864	0
500	20250305	105500	543939766	1864	1864	1864	1864	0
501	20250305	105400	543939766	1864	1864	1864	1864	2
502	20250305	105300	543936038	1861	1861	1861	1861	17
503	20250305	105200	543904401	1864	1864	1864	1864	2
504	20250305	105100	543900673	1864	1864	1864	1864	1
505	20250305	105000	543898809	1861	1861	1861	1861	0
506	20250305	104900	543898809	1861	1861	1861	1861	0
507	20250305	104800	543898809	1861	1861	1861	1861	500
508	20250305	104700	542968309	1861	1861	1861	1861	2150
509	20250305	104600	538967159	1861	1861	1861	1861	437
510	20250305	104500	538153902	1861	1861	1861	1861	109
511	20250305	104400	537951053	1866	1866	1866	1866	1
512	20250305	104300	537949187	1860	1867	1867	1860	102
513	20250305	104200	537759453	1867	1867	1867	1867	478
514	20250305	104100	536867027	1867	1856	1867	1855	112
515	20250305	104000	536658056	1867	1867	1867	1867	0
516	20250305	103900	536658056	1867	1867	1867	1867	0
517	20250305	103800	536658056	1867	1867	1867	1867	935
518	20250305	103700	534912411	1867	1867	1867	1867	901
519	20250305	103600	533230244	1856	1856	1856	1856	205
520	20250305	103500	532849764	1867	1867	1867	1867	0
521	20250305	103400	532849764	1867	1864	1867	1864	26913
522	20250305	103300	482630835	1866	1866	1866	1866	1
523	20250305	103200	482628969	1862	1862	1862	1862	500
524	20250305	103100	481697969	1862	1857	1862	1856	400
525	20250305	103000	480955254	1862	1860	1862	1858	604
526	20250305	102900	479831221	1860	1860	1860	1860	1
527	20250305	102800	479829361	1862	1862	1862	1862	5
528	20250305	102700	479820051	1859	1861	1861	1859	411
529	20250305	102600	479055612	1862	1862	1862	1862	0
530	20250305	102500	479055612	1862	1864	1864	1862	720
531	20250305	102400	477714966	1868	1868	1868	1868	0
532	20250305	102300	477714966	1868	1864	1868	1862	1008
533	20250305	102200	475836246	1868	1868	1868	1868	58
534	20250305	102100	475727902	1868	1868	1868	1868	1001
535	20250305	102000	473858034	1869	1869	1869	1869	400
536	20250305	101900	473110434	1869	1869	1869	1869	10
537	20250305	101800	473091744	1869	1868	1870	1868	3626
538	20250305	101700	466313654	1867	1865	1869	1865	25712
539	20250305	101600	418327671	1866	1866	1866	1866	1015
540	20250305	101500	416433681	1866	1866	1866	1866	1420
541	20250305	101400	413783961	1866	1865	1866	1865	201
542	20250305	101300	413409094	1863	1865	1865	1863	501
543	20250305	101200	412475611	1864	1866	1866	1864	22
544	20250305	101100	412434599	1868	1864	1868	1864	1387
545	20250305	101000	409848427	1867	1862	1867	1861	505
546	20250305	100900	408908446	1867	1870	1870	1867	470
547	20250305	100800	408030287	1869	1868	1869	1867	2714
548	20250305	100700	402959538	1868	1867	1868	1867	320
549	20250305	100600	402361808	1868	1865	1868	1865	3874
550	20250305	100500	395131306	1866	1860	1866	1860	1947
551	20250305	100400	391503425	1860	1860	1861	1860	914
552	20250305	100300	389803330	1860	1860	1861	1860	18727
553	20250305	100200	354969602	1860	1857	1860	1857	369
554	20250305	100100	354283562	1861	1861	1861	1861	0
555	20250305	100000	354283562	1861	1855	1861	1853	1339
556	20250305	095900	351796559	1857	1858	1858	1857	41
557	20250305	095800	351720421	1858	1858	1858	1858	1
558	20250305	095700	351718563	1853	1854	1854	1853	81
559	20250305	095600	351568469	1856	1861	1861	1856	2725
560	20250305	095500	346505079	1861	1848	1861	1848	8002
561	20250305	095400	331645787	1853	1854	1854	1853	155
562	20250305	095300	331358418	1854	1845	1854	1845	26
563	20250305	095200	331310439	1855	1854	1855	1854	22719
564	20250305	095100	289172325	1855	1855	1855	1855	0
565	20250305	095000	289172325	1855	1855	1855	1855	30
566	20250305	094900	289116675	1845	1845	1845	1845	1100
567	20250305	094800	287087175	1845	1845	1845	1845	150
568	20250305	094700	286810425	1845	1858	1858	1845	4754
569	20250305	094600	278014511	1858	1857	1858	1851	9508
570	20250305	094500	260411044	1856	1855	1856	1855	983
571	20250305	094400	258586636	1855	1855	1855	1855	2
572	20250305	094300	258582926	1856	1851	1856	1851	232
573	20250305	094200	258153489	1851	1851	1851	1847	6266
574	20250305	094100	246576004	1851	1849	1851	1849	1401
575	20250305	094000	243982791	1851	1851	1851	1850	181
576	20250305	093900	243647936	1856	1856	1856	1851	172
577	20250305	093800	243329554	1851	1854	1855	1851	6224
578	20250305	093700	231791732	1855	1856	1856	1854	30
579	20250305	093600	231736090	1859	1860	1860	1859	213
580	20250305	093500	231339918	1860	1860	1860	1860	4
581	20250305	093400	231332478	1855	1860	1860	1855	807
582	20250305	093300	229835462	1855	1857	1860	1855	1026
583	20250305	093200	227928011	1861	1857	1862	1857	1005
584	20250305	093100	226061702	1863	1867	1867	1863	17167
585	20250305	093000	194044375	1865	1857	1865	1857	3308
586	20250305	092900	187887239	1855	1855	1855	1855	1899
587	20250305	092800	184364594	1855	1855	1855	1855	769
588	20250305	092700	182938099	1855	1858	1858	1855	7002
589	20250305	092600	169948393	1859	1859	1859	1859	2
590	20250305	092500	169944675	1861	1861	1861	1861	170
591	20250305	092400	169628305	1861	1863	1865	1860	1872
592	20250305	092300	166142747	1862	1870	1870	1861	1120
593	20250305	092200	164048564	1870	1847	1870	1847	19675
594	20250305	092100	127465853	1847	1845	1851	1845	5040
595	20250305	092000	118166821	1849	1850	1851	1849	856
596	20250305	091900	116583468	1850	1848	1850	1841	4215
597	20250305	091800	108787979	1848	1846	1848	1846	1722
598	20250305	091700	105607234	1845	1843	1845	1843	1264
599	20250305	091600	103276089	1843	1843	1843	1840	106
600	20250305	091500	103081031	1840	1841	1841	1840	3327
601	20250305	091400	96958577	1845	1844	1845	1840	4060
602	20250305	091300	89478280	1844	1841	1844	1839	3338
603	20250305	091200	83332387	1840	1833	1840	1831	2198
604	20250305	091100	79292815	1834	1835	1836	1831	2114
605	20250305	091000	75419587	1835	1832	1839	1832	4008
606	20250305	090900	68066167	1830	1830	1831	1830	4188
607	20250305	090800	60398627	1830	1826	1830	1825	3005
608	20250305	090700	54914366	1831	1831	1834	1831	143
609	20250305	090600	54652411	1827	1823	1832	1823	6397
610	20250305	090500	42962247	1823	1814	1823	1814	2575
611	20250305	090400	38276154	1816	1816	1816	1816	500
612	20250305	090300	37368154	1816	1814	1816	1814	3018
613	20250305	090200	31890072	1813	1810	1814	1810	151
614	20250305	090100	31616310	1794	1797	1797	1794	4162
615	20250305	090000	24141601	1800	1793	1819	1793	13435