KissMeData/027580/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	191000	2229808005	1835	1835	1835	1835	41367
3	20240320	190900	2229808005	1835	1835	1835	1835	0
4	20240320	190800	2229808005	1835	1835	1835	1835	0
5	20240320	190700	2229808005	1835	1835	1835	1835	0
6	20240320	190600	2229808005	1835	1835	1835	1835	0
7	20240320	190500	2229808005	1835	1835	1835	1835	0
8	20240320	190400	2229808005	1835	1835	1835	1835	0
9	20240320	190300	2229808005	1835	1835	1835	1835	0
10	20240320	190200	2229808005	1835	1835	1835	1835	0
11	20240320	190100	2229808005	1835	1835	1835	1835	0
12	20240320	190000	2229808005	1835	1835	1835	1835	0
13	20240320	185900	2229808005	1835	1835	1835	1835	0
14	20240320	185800	2229808005	1835	1835	1835	1835	0
15	20240320	185700	2229808005	1835	1835	1835	1835	0
16	20240320	185600	2229808005	1835	1835	1835	1835	0
17	20240320	185500	2229808005	1835	1835	1835	1835	0
18	20240320	185400	2229808005	1835	1835	1835	1835	0
19	20240320	185300	2229808005	1835	1835	1835	1835	0
20	20240320	185200	2229808005	1835	1835	1835	1835	0
21	20240320	185100	2229808005	1835	1835	1835	1835	0
22	20240320	185000	2229808005	1835	1835	1835	1835	0
23	20240320	184900	2229808005	1835	1835	1835	1835	0
24	20240320	184800	2229808005	1835	1835	1835	1835	0
25	20240320	184700	2229808005	1835	1835	1835	1835	0
26	20240320	184600	2229808005	1835	1835	1835	1835	0
27	20240320	184500	2229808005	1835	1835	1835	1835	0
28	20240320	184400	2229808005	1835	1835	1835	1835	0
29	20240320	184300	2229808005	1835	1835	1835	1835	0
30	20240320	184200	2229808005	1835	1835	1835	1835	0
31	20240320	184100	2229808005	1835	1835	1835	1835	0
32	20240320	184000	2229808005	1835	1835	1835	1835	41367
33	20240320	183900	2229808005	1835	1835	1835	1835	0
34	20240320	183800	2229808005	1835	1835	1835	1835	0
35	20240320	183700	2229808005	1835	1835	1835	1835	0
36	20240320	183600	2229808005	1835	1835	1835	1835	0
37	20240320	183500	2229808005	1835	1835	1835	1835	0
38	20240320	183400	2229808005	1835	1835	1835	1835	0
39	20240320	183300	2229808005	1835	1835	1835	1835	0
40	20240320	183200	2229808005	1835	1835	1835	1835	0
41	20240320	183100	2229808005	1835	1835	1835	1835	0
42	20240320	183000	2229808005	1835	1835	1835	1835	0
43	20240320	182900	2229808005	1835	1835	1835	1835	0
44	20240320	182800	2229808005	1835	1835	1835	1835	0
45	20240320	182700	2229808005	1835	1835	1835	1835	0
46	20240320	182600	2229808005	1835	1835	1835	1835	0
47	20240320	182500	2229808005	1835	1835	1835	1835	0
48	20240320	182400	2229808005	1835	1835	1835	1835	0
49	20240320	182300	2229808005	1835	1835	1835	1835	0
50	20240320	182200	2229808005	1835	1835	1835	1835	0
51	20240320	182100	2229808005	1835	1835	1835	1835	0
52	20240320	182000	2229808005	1835	1835	1835	1835	0
53	20240320	181900	2229808005	1835	1835	1835	1835	0
54	20240320	181800	2229808005	1835	1835	1835	1835	0
55	20240320	181700	2229808005	1835	1835	1835	1835	0
56	20240320	181600	2229808005	1835	1835	1835	1835	0
57	20240320	181500	2229808005	1835	1835	1835	1835	0
58	20240320	181400	2229808005	1835	1835	1835	1835	0
59	20240320	181300	2229808005	1835	1835	1835	1835	0
60	20240320	181200	2229808005	1835	1835	1835	1835	0
61	20240320	181100	2229808005	1835	1835	1835	1835	0
62	20240320	181000	2229808005	1835	1835	1835	1835	41367
63	20240320	180900	2229808005	1835	1835	1835	1835	0
64	20240320	180800	2229808005	1835	1835	1835	1835	0
65	20240320	180700	2229808005	1835	1835	1835	1835	0
66	20240320	180600	2229808005	1835	1835	1835	1835	0
67	20240320	180500	2229808005	1835	1835	1835	1835	0
68	20240320	180400	2229808005	1835	1835	1835	1835	0
69	20240320	180300	2229808005	1835	1835	1835	1835	0
70	20240320	180200	2229808005	1835	1835	1835	1835	0
71	20240320	180100	2229808005	1835	1835	1835	1835	0
72	20240320	180000	2229808005	1835	1835	1835	1835	0
73	20240320	175900	2229808005	1835	1835	1835	1835	0
74	20240320	175800	2229808005	1835	1835	1835	1835	0
75	20240320	175700	2229808005	1835	1835	1835	1835	0
76	20240320	175600	2229808005	1835	1835	1835	1835	0
77	20240320	175500	2229808005	1835	1835	1835	1835	0
78	20240320	175400	2229808005	1835	1835	1835	1835	0
79	20240320	175300	2229808005	1835	1835	1835	1835	0
80	20240320	175200	2229808005	1835	1835	1835	1835	0
81	20240320	175100	2229808005	1835	1835	1835	1835	0
82	20240320	175000	2229808005	1835	1835	1835	1835	0
83	20240320	174900	2229808005	1835	1835	1835	1835	0
84	20240320	174800	2229808005	1835	1835	1835	1835	0
85	20240320	174700	2229808005	1835	1835	1835	1835	0
86	20240320	174600	2229808005	1835	1835	1835	1835	0
87	20240320	174500	2229808005	1835	1835	1835	1835	0
88	20240320	174400	2229808005	1835	1835	1835	1835	0
89	20240320	174300	2229808005	1835	1835	1835	1835	0
90	20240320	174200	2229808005	1835	1835	1835	1835	0
91	20240320	174100	2229808005	1835	1835	1835	1835	0
92	20240320	174000	2229808005	1835	1835	1835	1835	41367
93	20240320	173900	2229808005	1835	1835	1835	1835	0
94	20240320	173800	2229808005	1835	1835	1835	1835	0
95	20240320	173700	2229808005	1835	1835	1835	1835	0
96	20240320	173600	2229808005	1835	1835	1835	1835	0
97	20240320	173500	2229808005	1835	1835	1835	1835	0
98	20240320	173400	2229808005	1835	1835	1835	1835	0
99	20240320	173300	2229808005	1835	1835	1835	1835	0
100	20240320	173200	2229808005	1835	1835	1835	1835	0
101	20240320	173100	2229808005	1835	1835	1835	1835	0
102	20240320	173000	2229808005	1835	1835	1835	1835	0
103	20240320	172900	2229808005	1835	1835	1835	1835	0
104	20240320	172800	2229808005	1835	1835	1835	1835	0
105	20240320	172700	2229808005	1835	1835	1835	1835	0
106	20240320	172600	2229808005	1835	1835	1835	1835	0
107	20240320	172500	2229808005	1835	1835	1835	1835	0
108	20240320	172400	2229808005	1835	1835	1835	1835	0
109	20240320	172300	2229808005	1835	1835	1835	1835	0
110	20240320	172200	2229808005	1835	1835	1835	1835	0
111	20240320	172100	2229808005	1835	1835	1835	1835	0
112	20240320	172000	2229808005	1835	1835	1835	1835	0
113	20240320	171900	2229808005	1835	1835	1835	1835	0
114	20240320	171800	2229808005	1835	1835	1835	1835	0
115	20240320	171700	2229808005	1835	1835	1835	1835	0
116	20240320	171600	2229808005	1835	1835	1835	1835	0
117	20240320	171500	2229808005	1835	1835	1835	1835	0
118	20240320	171400	2229808005	1835	1835	1835	1835	0
119	20240320	171300	2229808005	1835	1835	1835	1835	0
120	20240320	171200	2229808005	1835	1835	1835	1835	0
121	20240320	171100	2229808005	1835	1835	1835	1835	0
122	20240320	171000	2229808005	1835	1835	1835	1835	41367
123	20240320	170900	2229808005	1835	1835	1835	1835	0
124	20240320	170800	2229808005	1835	1835	1835	1835	0
125	20240320	170700	2229808005	1835	1835	1835	1835	0
126	20240320	170600	2229808005	1835	1835	1835	1835	0
127	20240320	170500	2229808005	1835	1835	1835	1835	0
128	20240320	170400	2229808005	1835	1835	1835	1835	0
129	20240320	170300	2229808005	1835	1835	1835	1835	0
130	20240320	170200	2229808005	1835	1835	1835	1835	0
131	20240320	170100	2229808005	1835	1835	1835	1835	0
132	20240320	170000	2229808005	1835	1835	1835	1835	0
133	20240320	165900	2229808005	1835	1835	1835	1835	0
134	20240320	165800	2229808005	1835	1835	1835	1835	0
135	20240320	165700	2229808005	1835	1835	1835	1835	0
136	20240320	165600	2229808005	1835	1835	1835	1835	0
137	20240320	165500	2229808005	1835	1835	1835	1835	0
138	20240320	165400	2229808005	1835	1835	1835	1835	0
139	20240320	165300	2229808005	1835	1835	1835	1835	0
140	20240320	165200	2229808005	1835	1835	1835	1835	0
141	20240320	165100	2229808005	1835	1835	1835	1835	0
142	20240320	165000	2229808005	1835	1835	1835	1835	0
143	20240320	164900	2229808005	1835	1835	1835	1835	0
144	20240320	164800	2229808005	1835	1835	1835	1835	0
145	20240320	164700	2229808005	1835	1835	1835	1835	0
146	20240320	164600	2229808005	1835	1835	1835	1835	0
147	20240320	164500	2229808005	1835	1835	1835	1835	0
148	20240320	164400	2229808005	1835	1835	1835	1835	0
149	20240320	164300	2229808005	1835	1835	1835	1835	0
150	20240320	164200	2229808005	1835	1835	1835	1835	0
151	20240320	164100	2229808005	1835	1835	1835	1835	0
152	20240320	164000	2229808005	1835	1835	1835	1835	41367
153	20240320	163900	2229808005	1835	1835	1835	1835	0
154	20240320	163800	2229808005	1835	1835	1835	1835	0
155	20240320	163700	2229808005	1835	1835	1835	1835	0
156	20240320	163600	2229808005	1835	1835	1835	1835	0
157	20240320	163500	2229808005	1835	1835	1835	1835	0
158	20240320	163400	2229808005	1835	1835	1835	1835	0
159	20240320	163300	2229808005	1835	1835	1835	1835	0
160	20240320	163200	2229808005	1835	1835	1835	1835	0
161	20240320	163100	2229808005	1835	1835	1835	1835	0
162	20240320	163000	2229808005	1835	1835	1835	1835	0
163	20240320	162900	2229808005	1835	1835	1835	1835	0
164	20240320	162800	2229808005	1835	1835	1835	1835	0
165	20240320	162700	2229808005	1835	1835	1835	1835	0
166	20240320	162600	2229808005	1835	1835	1835	1835	0
167	20240320	162500	2229808005	1835	1835	1835	1835	0
168	20240320	162400	2229808005	1835	1835	1835	1835	0
169	20240320	162300	2229808005	1835	1835	1835	1835	0
170	20240320	162200	2229808005	1835	1835	1835	1835	0
171	20240320	162100	2229808005	1835	1835	1835	1835	0
172	20240320	162000	2229808005	1835	1835	1835	1835	0
173	20240320	161900	2229808005	1835	1835	1835	1835	0
174	20240320	161800	2229808005	1835	1835	1835	1835	0
175	20240320	161700	2229808005	1835	1835	1835	1835	0
176	20240320	161600	2229808005	1835	1835	1835	1835	0
177	20240320	161500	2229808005	1835	1835	1835	1835	0
178	20240320	161400	2229808005	1835	1835	1835	1835	0
179	20240320	161300	2229808005	1835	1835	1835	1835	0
180	20240320	161200	2229808005	1835	1835	1835	1835	0
181	20240320	161100	2229808005	1835	1835	1835	1835	0
182	20240320	161000	2229808005	1835	1835	1835	1835	41367
183	20240320	160900	2229808005	1835	1835	1835	1835	0
184	20240320	160800	2229808005	1835	1835	1835	1835	0
185	20240320	160700	2229808005	1835	1835	1835	1835	0
186	20240320	160600	2229808005	1835	1835	1835	1835	0
187	20240320	160500	2229808005	1835	1835	1835	1835	0
188	20240320	160400	2229808005	1835	1835	1835	1835	0
189	20240320	160300	2229808005	1835	1835	1835	1835	0
190	20240320	160200	2229808005	1835	1835	1835	1835	0
191	20240320	160100	2229808005	1835	1835	1835	1835	0
192	20240320	160000	2229808005	1835	1835	1835	1835	0
193	20240320	155900	2229808005	1835	1835	1835	1835	0
194	20240320	155800	2229808005	1835	1835	1835	1835	0
195	20240320	155700	2229808005	1835	1835	1835	1835	0
196	20240320	155600	2229808005	1835	1835	1835	1835	0
197	20240320	155500	2229808005	1835	1835	1835	1835	0
198	20240320	155400	2229808005	1835	1835	1835	1835	0
199	20240320	155300	2229808005	1835	1835	1835	1835	0
200	20240320	155200	2229808005	1835	1835	1835	1835	0
201	20240320	155100	2229808005	1835	1835	1835	1835	0
202	20240320	155000	2229808005	1835	1835	1835	1835	0
203	20240320	154900	2229808005	1835	1835	1835	1835	0
204	20240320	154800	2229808005	1835	1835	1835	1835	0
205	20240320	154700	2229808005	1835	1835	1835	1835	0
206	20240320	154600	2229808005	1835	1835	1835	1835	0
207	20240320	154500	2229808005	1835	1835	1835	1835	0
208	20240320	154400	2229808005	1835	1835	1835	1835	0
209	20240320	154300	2229808005	1835	1835	1835	1835	0
210	20240320	154200	2229808005	1835	1835	1835	1835	0
211	20240320	154100	2229808005	1835	1835	1835	1835	0
212	20240320	154000	2229808005	1835	1835	1835	1835	41367
213	20240320	153900	2229808005	1835	1835	1835	1835	0
214	20240320	153800	2229808005	1835	1835	1835	1835	0
215	20240320	153700	2229808005	1835	1835	1835	1835	0
216	20240320	153600	2229808005	1835	1835	1835	1835	0
217	20240320	153500	2229808005	1835	1835	1835	1835	0
218	20240320	153400	2229808005	1835	1835	1835	1835	0
219	20240320	153300	2229808005	1835	1835	1835	1835	0
220	20240320	153200	2229808005	1835	1835	1835	1835	0
221	20240320	153100	2229808005	1835	1835	1835	1835	0
222	20240320	153000	2229808005	1835	1835	1835	1835	41367
223	20240320	152900	2153899560	1842	1842	1842	1842	0
224	20240320	152800	2153899560	1842	1842	1842	1842	0
225	20240320	152700	2153899560	1842	1842	1842	1842	0
226	20240320	152600	2153899560	1842	1842	1842	1842	0
227	20240320	152500	2153899560	1842	1842	1842	1842	0
228	20240320	152400	2153899560	1842	1842	1842	1842	0
229	20240320	152300	2153899560	1842	1842	1842	1842	0
230	20240320	152200	2153899560	1842	1842	1842	1842	0
231	20240320	152100	2153899560	1842	1842	1842	1842	0
232	20240320	152000	2153899560	1842	1842	1842	1842	0
233	20240320	151900	2153899560	1842	1839	1843	1839	9642
234	20240320	151800	2136158244	1840	1844	1844	1840	9041
235	20240320	151700	2119512473	1845	1845	1846	1845	4084
236	20240320	151600	2111977491	1846	1846	1846	1845	691
237	20240320	151500	2110702128	1846	1850	1850	1846	7709
238	20240320	151400	2096466422	1849	1848	1850	1848	416
239	20240320	151300	2095697219	1851	1847	1851	1847	2446
240	20240320	151200	2091179370	1847	1848	1848	1846	4696
241	20240320	151100	2082506589	1849	1850	1850	1848	1109
242	20240320	151000	2080455941	1848	1849	1850	1848	4722
243	20240320	150900	2071725331	1850	1850	1850	1850	470
244	20240320	150800	2070855831	1850	1850	1852	1850	4866
245	20240320	150700	2061853729	1852	1850	1852	1850	8574
246	20240320	150600	2045986875	1850	1848	1850	1848	3972
247	20240320	150500	2038643334	1848	1846	1849	1846	13209
248	20240320	150400	2014242979	1847	1840	1848	1840	19356
249	20240320	150300	1978552505	1839	1837	1839	1836	5526
250	20240320	150200	1968397919	1837	1837	1837	1836	1206
251	20240320	150100	1966182797	1837	1837	1837	1837	73
252	20240320	150000	1966048696	1837	1837	1838	1837	3131
253	20240320	145900	1960295999	1837	1837	1837	1836	1574
254	20240320	145800	1957405729	1836	1837	1837	1836	1267
255	20240320	145700	1955079512	1837	1836	1837	1836	2389
256	20240320	145600	1950693267	1835	1835	1835	1835	6323
257	20240320	145500	1939090562	1835	1835	1836	1835	8018
258	20240320	145400	1924377482	1836	1837	1838	1836	1480
259	20240320	145300	1921659983	1838	1836	1838	1835	1309
260	20240320	145200	1919257413	1836	1839	1839	1836	975
261	20240320	145100	1917467289	1839	1836	1839	1836	1703
262	20240320	145000	1914340572	1836	1838	1838	1836	1000
263	20240320	144900	1912503845	1837	1839	1839	1837	636
264	20240320	144800	1911335193	1839	1839	1839	1839	46
265	20240320	144700	1911250599	1838	1837	1838	1837	1226
266	20240320	144600	1908997326	1837	1836	1837	1836	422
267	20240320	144500	1908222113	1836	1837	1838	1836	7220
268	20240320	144400	1894963549	1837	1838	1838	1837	1123
269	20240320	144300	1892899485	1838	1839	1839	1836	1387
270	20240320	144200	1890350874	1838	1838	1839	1835	6110
271	20240320	144100	1879131192	1838	1836	1838	1836	5371
272	20240320	144000	1869267481	1837	1837	1837	1836	3224
273	20240320	143900	1863345573	1838	1839	1839	1838	3646
274	20240320	143800	1856642865	1840	1841	1841	1839	2393
275	20240320	143700	1852242067	1841	1840	1841	1839	1903
276	20240320	143600	1848741479	1840	1841	1841	1840	8922
277	20240320	143500	1832323879	1842	1842	1842	1841	5287
278	20240320	143400	1822590460	1841	1842	1842	1841	3060
279	20240320	143300	1816956940	1842	1842	1842	1841	4843
280	20240320	143200	1808037796	1842	1842	1843	1841	3054
281	20240320	143100	1802412309	1843	1842	1843	1842	1292
282	20240320	143000	1800032444	1842	1842	1842	1842	89
283	20240320	142900	1799868506	1841	1843	1843	1841	9
284	20240320	142800	1799851933	1843	1843	1843	1843	196
285	20240320	142700	1799490705	1844	1844	1844	1844	0
286	20240320	142600	1799490705	1844	1841	1844	1841	680
287	20240320	142500	1798238015	1844	1844	1844	1844	10
288	20240320	142400	1798219575	1844	1844	1844	1844	301
289	20240320	142300	1797664531	1841	1843	1843	1841	2024
290	20240320	142200	1793934325	1843	1842	1844	1840	20968
291	20240320	142100	1755343408	1844	1844	1844	1844	0
292	20240320	142000	1755343408	1844	1844	1844	1842	393
293	20240320	141900	1754619204	1844	1843	1844	1842	1113
294	20240320	141800	1752568085	1845	1845	1845	1845	0
295	20240320	141700	1752568085	1845	1844	1845	1844	8
296	20240320	141600	1752553331	1844	1844	1844	1844	113
297	20240320	141500	1752344959	1844	1843	1844	1843	650
298	20240320	141400	1751147003	1844	1845	1845	1843	657
299	20240320	141300	1749935951	1844	1846	1846	1844	53
300	20240320	141200	1749838206	1846	1845	1846	1845	543
301	20240320	141100	1748836369	1845	1845	1845	1844	1184
302	20240320	141000	1746652069	1845	1845	1845	1845	0
303	20240320	140900	1746652069	1845	1844	1845	1844	225
304	20240320	140800	1746237168	1844	1843	1844	1843	274
305	20240320	140700	1745731982	1844	1843	1844	1843	304
306	20240320	140600	1745171407	1843	1843	1844	1843	1692
307	20240320	140500	1742053048	1843	1843	1843	1843	0
308	20240320	140400	1742053048	1843	1842	1843	1842	102
309	20240320	140300	1741865063	1843	1843	1843	1842	276
310	20240320	140200	1741356545	1843	1842	1843	1842	12
311	20240320	140100	1741334440	1843	1842	1843	1842	25
312	20240320	140000	1741288389	1842	1842	1843	1842	2589
313	20240320	135900	1736519449	1842	1842	1843	1842	2536
314	20240320	135800	1731848135	1842	1842	1842	1842	1030
315	20240320	135700	1729950875	1843	1843	1843	1843	89
316	20240320	135600	1729786848	1843	1843	1843	1843	260
317	20240320	135500	1729307668	1844	1843	1844	1843	2701
318	20240320	135400	1724329724	1844	1844	1844	1844	77
319	20240320	135300	1724187736	1845	1845	1845	1845	94
320	20240320	135200	1724014306	1845	1845	1845	1845	527
321	20240320	135100	1723041991	1845	1845	1845	1845	0
322	20240320	135000	1723041991	1845	1844	1845	1844	206
323	20240320	134900	1722662126	1844	1844	1844	1844	2729
324	20240320	134800	1717629850	1844	1844	1844	1844	20
325	20240320	134700	1717592970	1844	1843	1844	1843	356
326	20240320	134600	1716936856	1843	1843	1843	1843	704
327	20240320	134500	1715639384	1843	1842	1844	1842	3253
328	20240320	134400	1709646989	1844	1842	1844	1842	338
329	20240320	134300	1709024391	1842	1841	1842	1841	2176
330	20240320	134200	1705018200	1842	1842	1842	1841	2103
331	20240320	134100	1701145483	1841	1842	1842	1841	15517
332	20240320	134000	1672578596	1842	1841	1842	1841	719
333	20240320	133900	1671254217	1841	1844	1844	1841	2284
334	20240320	133800	1667046794	1844	1844	1844	1844	185
335	20240320	133700	1666705654	1844	1844	1844	1844	3
336	20240320	133600	1666700122	1844	1844	1844	1844	20
337	20240320	133500	1666663242	1844	1844	1844	1844	7
338	20240320	133400	1666650334	1844	1842	1844	1842	1019
339	20240320	133300	1664773316	1844	1842	1844	1842	77
340	20240320	133200	1664631480	1842	1844	1844	1842	4890
341	20240320	133100	1655622917	1844	1844	1844	1844	1
342	20240320	133000	1655621073	1844	1844	1844	1844	0
343	20240320	132900	1655621073	1844	1844	1844	1843	94
344	20240320	132800	1655447827	1844	1844	1844	1842	13627
345	20240320	132700	1630339459	1844	1845	1845	1844	2046
346	20240320	132600	1626566632	1845	1844	1845	1844	1075
347	20240320	132500	1624584242	1845	1845	1845	1845	1
348	20240320	132400	1624582397	1845	1845	1845	1844	359
349	20240320	132300	1623920051	1845	1844	1845	1844	2510
350	20240320	132200	1619290046	1844	1843	1844	1843	1870
351	20240320	132100	1615842416	1844	1844	1844	1843	573
352	20240320	132000	1614786304	1843	1844	1844	1843	1556
353	20240320	131900	1611918594	1843	1845	1845	1843	4051
354	20240320	131800	1604451547	1845	1845	1845	1845	1080
355	20240320	131700	1602458947	1845	1844	1845	1844	600
356	20240320	131600	1601352447	1844	1844	1844	1843	2507
357	20240320	131500	1596731539	1844	1844	1844	1844	529
358	20240320	131400	1595756063	1844	1844	1844	1844	45
359	20240320	131300	1595673083	1844	1845	1845	1844	1295
360	20240320	131200	1593284866	1845	1844	1845	1844	431
361	20240320	131100	1592489772	1844	1844	1844	1843	1523
362	20240320	131000	1589681759	1844	1845	1845	1844	144
363	20240320	130900	1589416211	1845	1845	1845	1845	1349
364	20240320	130800	1586927306	1846	1844	1846	1844	1199
365	20240320	130700	1584715211	1844	1843	1844	1843	982
366	20240320	130600	1582905025	1843	1843	1843	1843	6854
367	20240320	130500	1570273103	1843	1844	1845	1843	3363
368	20240320	130400	1564075032	1844	1845	1845	1844	985
369	20240320	130300	1562258677	1844	1845	1845	1844	888
370	20240320	130200	1560621191	1844	1845	1846	1844	276
371	20240320	130100	1560112020	1845	1845	1845	1844	1887
372	20240320	130000	1556632032	1845	1846	1846	1845	1803
373	20240320	125900	1553304577	1846	1846	1846	1846	0
374	20240320	125800	1553304577	1846	1846	1846	1846	0
375	20240320	125700	1553304577	1846	1846	1846	1846	0
376	20240320	125600	1553304577	1846	1846	1846	1845	185
377	20240320	125500	1552963072	1846	1846	1846	1845	127
378	20240320	125400	1552728751	1845	1846	1846	1845	596
379	20240320	125300	1551629125	1846	1845	1846	1845	233
380	20240320	125200	1551199238	1845	1846	1846	1845	1536
381	20240320	125100	1548364782	1846	1844	1846	1844	2528
382	20240320	125000	1543702262	1845	1844	1845	1844	43
383	20240320	124900	1543622968	1845	1844	1845	1844	1897
384	20240320	124800	1540124893	1844	1846	1846	1844	609
385	20240320	124700	1539001784	1845	1848	1848	1845	161
386	20240320	124600	1538704695	1847	1847	1847	1847	4801
387	20240320	124500	1529837248	1846	1844	1846	1844	2591
388	20240320	124400	1525054890	1846	1846	1846	1845	63
389	20240320	124300	1524938595	1846	1846	1846	1846	13
390	20240320	124200	1524914597	1843	1846	1846	1843	1603
391	20240320	124100	1521959507	1846	1846	1846	1843	124
392	20240320	124000	1521730863	1846	1846	1846	1843	127
393	20240320	123900	1521496775	1842	1846	1846	1842	5442
394	20240320	123800	1511467773	1846	1845	1846	1845	528
395	20240320	123700	1510493451	1845	1845	1845	1843	6464
396	20240320	123600	1498576351	1845	1848	1848	1845	21237
397	20240320	123500	1459365178	1848	1849	1849	1848	513
398	20240320	123400	1458417153	1848	1850	1850	1847	1042
399	20240320	123300	1456492535	1848	1849	1850	1848	4052
400	20240320	123200	1449004427	1850	1849	1850	1849	612
401	20240320	123100	1447872827	1849	1849	1849	1849	12
402	20240320	123000	1447850639	1850	1850	1850	1850	0
403	20240320	122900	1447850639	1850	1850	1850	1848	527
404	20240320	122800	1446876537	1849	1849	1849	1849	1
405	20240320	122700	1446874688	1849	1850	1850	1849	632
406	20240320	122600	1445706119	1849	1849	1849	1848	1749
407	20240320	122500	1442472219	1849	1849	1849	1849	500
408	20240320	122400	1441547719	1849	1849	1849	1848	636
409	20240320	122300	1440372255	1849	1848	1849	1848	1669
410	20240320	122200	1437286944	1849	1848	1849	1848	1886
411	20240320	122100	1433801324	1848	1848	1849	1848	25
412	20240320	122000	1433755115	1849	1849	1849	1847	6287
413	20240320	121900	1422133727	1849	1849	1849	1849	1612
414	20240320	121800	1419153139	1849	1850	1850	1849	241
415	20240320	121700	1418707512	1850	1850	1850	1850	54
416	20240320	121600	1418607612	1849	1850	1850	1849	49
417	20240320	121500	1418516963	1850	1850	1850	1850	1939
418	20240320	121400	1414929813	1851	1851	1851	1851	101
419	20240320	121300	1414742862	1851	1851	1851	1851	3
420	20240320	121200	1414737309	1850	1850	1850	1850	4503
421	20240320	121100	1406406759	1850	1851	1851	1850	7685
422	20240320	121000	1392186961	1853	1853	1853	1852	959
423	20240320	120900	1390410731	1853	1853	1853	1853	1
424	20240320	120800	1390408878	1853	1853	1853	1853	5
425	20240320	120700	1390399613	1853	1853	1853	1853	30
426	20240320	120600	1390344023	1853	1853	1853	1853	13
427	20240320	120500	1390319934	1852	1852	1852	1852	713
428	20240320	120400	1388999458	1852	1851	1852	1851	4
429	20240320	120300	1388992053	1852	1852	1852	1852	209
430	20240320	120200	1388604985	1852	1851	1852	1851	627
431	20240320	120100	1387444407	1851	1851	1851	1850	736
432	20240320	120000	1386082804	1851	1851	1851	1850	54
433	20240320	115900	1385982852	1851	1851	1851	1851	10
434	20240320	115800	1385964342	1849	1850	1850	1849	500
435	20240320	115700	1385039654	1851	1850	1851	1850	424
436	20240320	115600	1384255253	1851	1851	1851	1851	114
437	20240320	115500	1384044239	1851	1851	1851	1851	223
438	20240320	115400	1383631466	1851	1851	1851	1851	307
439	20240320	115300	1383063209	1851	1851	1851	1850	794
440	20240320	115200	1381594297	1851	1850	1851	1849	4258
441	20240320	115100	1373717652	1850	1851	1851	1849	7951
442	20240320	115000	1359010997	1852	1852	1852	1852	2
443	20240320	114900	1359007293	1851	1852	1852	1851	1675
444	20240320	114800	1355906461	1853	1853	1853	1853	0
445	20240320	114700	1355906461	1853	1853	1853	1853	2
446	20240320	114600	1355902755	1851	1851	1851	1851	1
447	20240320	114500	1355900904	1853	1851	1853	1851	547
448	20240320	114400	1354888399	1851	1851	1851	1851	500
449	20240320	114300	1353962899	1853	1853	1853	1853	2
450	20240320	114200	1353959193	1853	1854	1854	1851	1010
451	20240320	114100	1352089659	1851	1851	1851	1851	2
452	20240320	114000	1352085957	1854	1851	1854	1851	336
453	20240320	113900	1351464009	1851	1851	1854	1850	2159
454	20240320	113800	1347467744	1855	1855	1855	1855	1
455	20240320	113700	1347465889	1853	1850	1853	1850	3531
456	20240320	113600	1340923914	1850	1850	1851	1849	1176
457	20240320	113500	1338748351	1851	1851	1851	1850	3005
458	20240320	113400	1333189096	1850	1850	1851	1850	2596
459	20240320	113300	1328386446	1850	1851	1851	1849	4006
460	20240320	113200	1320977344	1850	1851	1851	1850	249
461	20240320	113100	1320516692	1851	1850	1851	1849	1101
462	20240320	113000	1318480161	1851	1851	1851	1851	2
463	20240320	112900	1318476459	1851	1851	1851	1849	842
464	20240320	112800	1316919372	1850	1851	1853	1850	16959
465	20240320	112700	1285539484	1852	1853	1853	1852	2460
466	20240320	112600	1280983462	1853	1853	1855	1852	635
467	20240320	112500	1279806843	1853	1852	1853	1852	3254
468	20240320	112400	1273778018	1851	1853	1853	1851	8809
469	20240320	112300	1257464116	1853	1853	1853	1853	2100
470	20240320	112200	1253572816	1853	1853	1855	1853	2412
471	20240320	112100	1249103175	1853	1853	1856	1853	7515
472	20240320	112000	1235177277	1853	1857	1857	1853	3757
473	20240320	111900	1228211699	1858	1856	1858	1854	7239
474	20240320	111800	1214784244	1859	1855	1859	1855	117
475	20240320	111700	1214567096	1855	1855	1855	1854	231
476	20240320	111600	1214138661	1855	1855	1856	1855	854
477	20240320	111500	1212554397	1855	1856	1856	1855	264
478	20240320	111400	1212064649	1856	1856	1856	1856	570
479	20240320	111300	1211006729	1859	1859	1859	1859	44
480	20240320	111200	1210924933	1859	1857	1859	1857	1103
481	20240320	111100	1208875087	1857	1856	1857	1856	249
482	20240320	111000	1208412941	1857	1857	1857	1857	120
483	20240320	110900	1208190101	1858	1858	1859	1858	697
484	20240320	110800	1206895074	1858	1857	1858	1857	1206
485	20240320	110700	1204654945	1857	1857	1857	1857	538
486	20240320	110600	1203655879	1857	1855	1857	1852	6622
487	20240320	110500	1191377178	1855	1860	1860	1855	3509
488	20240320	110400	1184866261	1856	1860	1860	1856	154
489	20240320	110300	1184580365	1860	1857	1860	1855	4025
490	20240320	110200	1177108316	1856	1856	1856	1855	2552
491	20240320	110100	1172373306	1856	1857	1857	1856	4001
492	20240320	110000	1164947385	1857	1862	1862	1857	28025
493	20240320	105900	1112817905	1862	1863	1863	1862	2193
494	20240320	105800	1108732539	1863	1863	1863	1862	8338
495	20240320	105700	1093206274	1863	1863	1863	1862	969
496	20240320	105600	1091401227	1863	1863	1864	1863	1981
497	20240320	105500	1087710623	1864	1864	1864	1864	494
498	20240320	105400	1086789807	1864	1865	1865	1862	509
499	20240320	105300	1085841433	1863	1864	1865	1863	307
500	20240320	105200	1085268885	1863	1862	1863	1861	11840
501	20240320	105100	1063225694	1862	1861	1862	1861	2538
502	20240320	105000	1058502329	1861	1862	1862	1861	1843
503	20240320	104900	1055072470	1862	1862	1862	1861	1075
504	20240320	104800	1053071740	1862	1862	1862	1862	49
505	20240320	104700	1052980502	1862	1861	1862	1861	1883
506	20240320	104600	1049476227	1861	1862	1862	1861	5632
507	20240320	104500	1038994406	1862	1863	1864	1862	9814
508	20240320	104400	1020719786	1863	1864	1864	1863	10233
509	20240320	104300	1001651892	1864	1865	1865	1864	4245
510	20240320	104200	993738044	1865	1865	1865	1865	5201
511	20240320	104100	984038179	1866	1867	1867	1866	7175
512	20240320	104000	970649576	1867	1867	1867	1866	206
513	20240320	103900	970265004	1867	1867	1867	1867	500
514	20240320	103800	969331504	1867	1867	1868	1866	6689
515	20240320	103700	956843102	1867	1866	1868	1866	1531
516	20240320	103600	953985097	1866	1866	1866	1864	728
517	20240320	103500	952626929	1866	1864	1866	1864	5357
518	20240320	103400	942637541	1863	1863	1865	1862	3257
519	20240320	103300	936570612	1865	1863	1865	1862	1620
520	20240320	103200	933552971	1862	1867	1867	1862	2237
521	20240320	103100	929385641	1868	1867	1868	1861	11967
522	20240320	103000	907086342	1866	1872	1872	1865	34046
523	20240320	102900	843508887	1872	1872	1872	1871	12553
524	20240320	102800	820013448	1873	1873	1874	1873	3892
525	20240320	102700	812723712	1873	1874	1874	1873	660
526	20240320	102600	811487002	1873	1874	1874	1873	3036
527	20240320	102500	805797861	1875	1875	1875	1874	3048
528	20240320	102400	800085830	1875	1876	1876	1875	4348
529	20240320	102300	791932803	1876	1875	1876	1875	32
530	20240320	102200	791872774	1876	1876	1877	1875	6939
531	20240320	102100	778854701	1877	1879	1880	1877	1426
532	20240320	102000	776174758	1880	1879	1880	1879	3322
533	20240320	101900	769931407	1879	1876	1879	1876	1083
534	20240320	101800	767898079	1876	1875	1876	1875	5040
535	20240320	101700	758447044	1875	1875	1875	1875	600
536	20240320	101600	757322044	1875	1875	1875	1875	15
537	20240320	101500	757293919	1875	1874	1875	1874	525
538	20240320	101400	756310062	1874	1873	1874	1872	4763
539	20240320	101300	747390897	1874	1874	1874	1874	431
540	20240320	101200	746583203	1874	1875	1875	1874	512
541	20240320	101100	745623303	1875	1874	1875	1873	8608
542	20240320	101000	729498707	1875	1873	1875	1873	282
543	20240320	100900	728970236	1874	1874	1874	1874	248
544	20240320	100800	728505484	1875	1873	1875	1873	951
545	20240320	100700	726723849	1872	1873	1873	1872	1489
546	20240320	100600	723935905	1873	1873	1873	1873	1193
547	20240320	100500	721701416	1873	1873	1873	1873	1
548	20240320	100400	721699543	1872	1872	1872	1872	100
549	20240320	100300	721512343	1873	1872	1873	1872	1330
550	20240320	100200	719022574	1872	1872	1872	1872	601
551	20240320	100100	717897502	1872	1872	1872	1871	1677
552	20240320	100000	714758159	1872	1872	1872	1871	4330
553	20240320	095900	706652499	1872	1872	1872	1871	2860
554	20240320	095800	701299185	1872	1872	1872	1872	787
555	20240320	095700	699825921	1871	1871	1873	1871	1210
556	20240320	095600	697561995	1871	1871	1871	1871	915
557	20240320	095500	695850030	1871	1872	1873	1871	3400
558	20240320	095400	689487393	1872	1872	1873	1871	1924
559	20240320	095300	685886625	1873	1872	1873	1871	3512
560	20240320	095200	679314000	1872	1872	1873	1872	781
561	20240320	095100	677851693	1872	1874	1874	1872	2511
562	20240320	095000	673150201	1872	1874	1875	1872	1366
563	20240320	094900	670591674	1874	1875	1876	1874	3198
564	20240320	094800	664597724	1877	1877	1877	1876	369
565	20240320	094700	663905225	1877	1877	1877	1876	780
566	20240320	094600	662441185	1876	1876	1876	1874	6739
567	20240320	094500	649807536	1876	1878	1878	1876	2959
568	20240320	094400	644256249	1878	1880	1880	1878	8
569	20240320	094300	644241213	1880	1881	1881	1880	939
570	20240320	094200	642475493	1881	1875	1881	1875	12
571	20240320	094100	642452981	1875	1880	1880	1875	4404
572	20240320	094000	634174851	1880	1877	1880	1877	104
573	20240320	093900	633979544	1877	1877	1877	1877	602
574	20240320	093800	632849590	1875	1875	1877	1874	5546
575	20240320	093700	622452160	1874	1875	1877	1874	3141
576	20240320	093600	616563887	1875	1876	1877	1875	5446
577	20240320	093500	606351370	1877	1877	1878	1876	3899
578	20240320	093400	599034846	1878	1878	1881	1877	1197
579	20240320	093300	596787098	1878	1878	1881	1877	178
580	20240320	093200	596452885	1882	1883	1887	1878	2416
581	20240320	093100	591905553	1886	1885	1887	1880	6883
582	20240320	093000	578931140	1886	1882	1887	1882	2316
583	20240320	092900	574568096	1884	1880	1884	1880	316
584	20240320	092800	573973580	1880	1881	1882	1880	690
585	20240320	092700	572676198	1881	1887	1887	1881	987
586	20240320	092600	570818368	1887	1877	1888	1877	6925
587	20240320	092500	557782072	1876	1874	1876	1874	2717
588	20240320	092400	552686958	1875	1874	1875	1874	3961
589	20240320	092300	545262003	1875	1876	1876	1875	4424
590	20240320	092200	536965683	1876	1876	1876	1875	1483
591	20240320	092100	534184703	1875	1875	1875	1874	5824
592	20240320	092000	523265083	1874	1874	1875	1874	1411
593	20240320	091900	520620813	1878	1875	1878	1870	8150
594	20240320	091800	505362626	1875	1879	1879	1875	1202
595	20240320	091700	503107748	1877	1877	1877	1872	5863
596	20240320	091600	492107063	1873	1878	1880	1873	3041
597	20240320	091500	486411106	1880	1874	1881	1871	10534
598	20240320	091400	466685426	1874	1884	1884	1874	18622
599	20240320	091300	431681476	1884	1882	1885	1882	2027
600	20240320	091200	427865035	1882	1885	1885	1882	7076
601	20240320	091100	414535455	1885	1885	1887	1885	4590
602	20240320	091000	405879104	1885	1888	1888	1885	6701
603	20240320	090900	393237838	1887	1893	1894	1887	1595
604	20240320	090800	390223596	1894	1898	1898	1887	11993
605	20240320	090700	367522750	1898	1896	1899	1896	13222
606	20240320	090600	342430157	1896	1898	1900	1895	14901
607	20240320	090500	314146995	1899	1890	1899	1890	20729
608	20240320	090400	274898685	1890	1882	1890	1881	27901
609	20240320	090300	222372690	1882	1881	1884	1881	3194
610	20240320	090200	216363057	1881	1888	1890	1881	16866
611	20240320	090100	184546053	1889	1896	1896	1889	20910
612	20240320	090000	144994512	1896	1899	1900	1888	75928