KissMeData/027580/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	191000	1880583545	1862	1862	1862	1862	20402
3	20240305	190900	1880583545	1862	1862	1862	1862	0
4	20240305	190800	1880583545	1862	1862	1862	1862	0
5	20240305	190700	1880583545	1862	1862	1862	1862	0
6	20240305	190600	1880583545	1862	1862	1862	1862	0
7	20240305	190500	1880583545	1862	1862	1862	1862	0
8	20240305	190400	1880583545	1862	1862	1862	1862	0
9	20240305	190300	1880583545	1862	1862	1862	1862	0
10	20240305	190200	1880583545	1862	1862	1862	1862	0
11	20240305	190100	1880583545	1862	1862	1862	1862	0
12	20240305	190000	1880583545	1862	1862	1862	1862	0
13	20240305	185900	1880583545	1862	1862	1862	1862	0
14	20240305	185800	1880583545	1862	1862	1862	1862	0
15	20240305	185700	1880583545	1862	1862	1862	1862	0
16	20240305	185600	1880583545	1862	1862	1862	1862	0
17	20240305	185500	1880583545	1862	1862	1862	1862	0
18	20240305	185400	1880583545	1862	1862	1862	1862	0
19	20240305	185300	1880583545	1862	1862	1862	1862	0
20	20240305	185200	1880583545	1862	1862	1862	1862	0
21	20240305	185100	1880583545	1862	1862	1862	1862	0
22	20240305	185000	1880583545	1862	1862	1862	1862	0
23	20240305	184900	1880583545	1862	1862	1862	1862	0
24	20240305	184800	1880583545	1862	1862	1862	1862	0
25	20240305	184700	1880583545	1862	1862	1862	1862	0
26	20240305	184600	1880583545	1862	1862	1862	1862	0
27	20240305	184500	1880583545	1862	1862	1862	1862	0
28	20240305	184400	1880583545	1862	1862	1862	1862	0
29	20240305	184300	1880583545	1862	1862	1862	1862	0
30	20240305	184200	1880583545	1862	1862	1862	1862	0
31	20240305	184100	1880583545	1862	1862	1862	1862	0
32	20240305	184000	1880583545	1862	1862	1862	1862	20402
33	20240305	183900	1880583545	1862	1862	1862	1862	0
34	20240305	183800	1880583545	1862	1862	1862	1862	0
35	20240305	183700	1880583545	1862	1862	1862	1862	0
36	20240305	183600	1880583545	1862	1862	1862	1862	0
37	20240305	183500	1880583545	1862	1862	1862	1862	0
38	20240305	183400	1880583545	1862	1862	1862	1862	0
39	20240305	183300	1880583545	1862	1862	1862	1862	0
40	20240305	183200	1880583545	1862	1862	1862	1862	0
41	20240305	183100	1880583545	1862	1862	1862	1862	0
42	20240305	183000	1880583545	1862	1862	1862	1862	0
43	20240305	182900	1880583545	1862	1862	1862	1862	0
44	20240305	182800	1880583545	1862	1862	1862	1862	0
45	20240305	182700	1880583545	1862	1862	1862	1862	0
46	20240305	182600	1880583545	1862	1862	1862	1862	0
47	20240305	182500	1880583545	1862	1862	1862	1862	0
48	20240305	182400	1880583545	1862	1862	1862	1862	0
49	20240305	182300	1880583545	1862	1862	1862	1862	0
50	20240305	182200	1880583545	1862	1862	1862	1862	0
51	20240305	182100	1880583545	1862	1862	1862	1862	0
52	20240305	182000	1880583545	1862	1862	1862	1862	0
53	20240305	181900	1880583545	1862	1862	1862	1862	0
54	20240305	181800	1880583545	1862	1862	1862	1862	0
55	20240305	181700	1880583545	1862	1862	1862	1862	0
56	20240305	181600	1880583545	1862	1862	1862	1862	0
57	20240305	181500	1880583545	1862	1862	1862	1862	0
58	20240305	181400	1880583545	1862	1862	1862	1862	0
59	20240305	181300	1880583545	1862	1862	1862	1862	0
60	20240305	181200	1880583545	1862	1862	1862	1862	0
61	20240305	181100	1880583545	1862	1862	1862	1862	0
62	20240305	181000	1880583545	1862	1862	1862	1862	20402
63	20240305	180900	1880583545	1862	1862	1862	1862	0
64	20240305	180800	1880583545	1862	1862	1862	1862	0
65	20240305	180700	1880583545	1862	1862	1862	1862	0
66	20240305	180600	1880583545	1862	1862	1862	1862	0
67	20240305	180500	1880583545	1862	1862	1862	1862	0
68	20240305	180400	1880583545	1862	1862	1862	1862	0
69	20240305	180300	1880583545	1862	1862	1862	1862	0
70	20240305	180200	1880583545	1862	1862	1862	1862	0
71	20240305	180100	1880583545	1862	1862	1862	1862	0
72	20240305	180000	1880583545	1862	1862	1862	1862	0
73	20240305	175900	1880583545	1862	1862	1862	1862	0
74	20240305	175800	1880583545	1862	1862	1862	1862	0
75	20240305	175700	1880583545	1862	1862	1862	1862	0
76	20240305	175600	1880583545	1862	1862	1862	1862	0
77	20240305	175500	1880583545	1862	1862	1862	1862	0
78	20240305	175400	1880583545	1862	1862	1862	1862	0
79	20240305	175300	1880583545	1862	1862	1862	1862	0
80	20240305	175200	1880583545	1862	1862	1862	1862	0
81	20240305	175100	1880583545	1862	1862	1862	1862	0
82	20240305	175000	1880583545	1862	1862	1862	1862	0
83	20240305	174900	1880583545	1862	1862	1862	1862	0
84	20240305	174800	1880583545	1862	1862	1862	1862	0
85	20240305	174700	1880583545	1862	1862	1862	1862	0
86	20240305	174600	1880583545	1862	1862	1862	1862	0
87	20240305	174500	1880583545	1862	1862	1862	1862	0
88	20240305	174400	1880583545	1862	1862	1862	1862	0
89	20240305	174300	1880583545	1862	1862	1862	1862	0
90	20240305	174200	1880583545	1862	1862	1862	1862	0
91	20240305	174100	1880583545	1862	1862	1862	1862	0
92	20240305	174000	1880583545	1862	1862	1862	1862	20402
93	20240305	173900	1880583545	1862	1862	1862	1862	0
94	20240305	173800	1880583545	1862	1862	1862	1862	0
95	20240305	173700	1880583545	1862	1862	1862	1862	0
96	20240305	173600	1880583545	1862	1862	1862	1862	0
97	20240305	173500	1880583545	1862	1862	1862	1862	0
98	20240305	173400	1880583545	1862	1862	1862	1862	0
99	20240305	173300	1880583545	1862	1862	1862	1862	0
100	20240305	173200	1880583545	1862	1862	1862	1862	0
101	20240305	173100	1880583545	1862	1862	1862	1862	0
102	20240305	173000	1880583545	1862	1862	1862	1862	0
103	20240305	172900	1880583545	1862	1862	1862	1862	0
104	20240305	172800	1880583545	1862	1862	1862	1862	0
105	20240305	172700	1880583545	1862	1862	1862	1862	0
106	20240305	172600	1880583545	1862	1862	1862	1862	0
107	20240305	172500	1880583545	1862	1862	1862	1862	0
108	20240305	172400	1880583545	1862	1862	1862	1862	0
109	20240305	172300	1880583545	1862	1862	1862	1862	0
110	20240305	172200	1880583545	1862	1862	1862	1862	0
111	20240305	172100	1880583545	1862	1862	1862	1862	0
112	20240305	172000	1880583545	1862	1862	1862	1862	0
113	20240305	171900	1880583545	1862	1862	1862	1862	0
114	20240305	171800	1880583545	1862	1862	1862	1862	0
115	20240305	171700	1880583545	1862	1862	1862	1862	0
116	20240305	171600	1880583545	1862	1862	1862	1862	0
117	20240305	171500	1880583545	1862	1862	1862	1862	0
118	20240305	171400	1880583545	1862	1862	1862	1862	0
119	20240305	171300	1880583545	1862	1862	1862	1862	0
120	20240305	171200	1880583545	1862	1862	1862	1862	0
121	20240305	171100	1880583545	1862	1862	1862	1862	0
122	20240305	171000	1880583545	1862	1862	1862	1862	20402
123	20240305	170900	1880583545	1862	1862	1862	1862	0
124	20240305	170800	1880583545	1862	1862	1862	1862	0
125	20240305	170700	1880583545	1862	1862	1862	1862	0
126	20240305	170600	1880583545	1862	1862	1862	1862	0
127	20240305	170500	1880583545	1862	1862	1862	1862	0
128	20240305	170400	1880583545	1862	1862	1862	1862	0
129	20240305	170300	1880583545	1862	1862	1862	1862	0
130	20240305	170200	1880583545	1862	1862	1862	1862	0
131	20240305	170100	1880583545	1862	1862	1862	1862	0
132	20240305	170000	1880583545	1862	1862	1862	1862	0
133	20240305	165900	1880583545	1862	1862	1862	1862	0
134	20240305	165800	1880583545	1862	1862	1862	1862	0
135	20240305	165700	1880583545	1862	1862	1862	1862	0
136	20240305	165600	1880583545	1862	1862	1862	1862	0
137	20240305	165500	1880583545	1862	1862	1862	1862	0
138	20240305	165400	1880583545	1862	1862	1862	1862	0
139	20240305	165300	1880583545	1862	1862	1862	1862	0
140	20240305	165200	1880583545	1862	1862	1862	1862	0
141	20240305	165100	1880583545	1862	1862	1862	1862	0
142	20240305	165000	1880583545	1862	1862	1862	1862	0
143	20240305	164900	1880583545	1862	1862	1862	1862	0
144	20240305	164800	1880583545	1862	1862	1862	1862	0
145	20240305	164700	1880583545	1862	1862	1862	1862	0
146	20240305	164600	1880583545	1862	1862	1862	1862	0
147	20240305	164500	1880583545	1862	1862	1862	1862	0
148	20240305	164400	1880583545	1862	1862	1862	1862	0
149	20240305	164300	1880583545	1862	1862	1862	1862	0
150	20240305	164200	1880583545	1862	1862	1862	1862	0
151	20240305	164100	1880583545	1862	1862	1862	1862	0
152	20240305	164000	1880583545	1862	1862	1862	1862	20402
153	20240305	163900	1880583545	1862	1862	1862	1862	0
154	20240305	163800	1880583545	1862	1862	1862	1862	0
155	20240305	163700	1880583545	1862	1862	1862	1862	0
156	20240305	163600	1880583545	1862	1862	1862	1862	0
157	20240305	163500	1880583545	1862	1862	1862	1862	0
158	20240305	163400	1880583545	1862	1862	1862	1862	0
159	20240305	163300	1880583545	1862	1862	1862	1862	0
160	20240305	163200	1880583545	1862	1862	1862	1862	0
161	20240305	163100	1880583545	1862	1862	1862	1862	0
162	20240305	163000	1880583545	1862	1862	1862	1862	0
163	20240305	162900	1880583545	1862	1862	1862	1862	0
164	20240305	162800	1880583545	1862	1862	1862	1862	0
165	20240305	162700	1880583545	1862	1862	1862	1862	0
166	20240305	162600	1880583545	1862	1862	1862	1862	0
167	20240305	162500	1880583545	1862	1862	1862	1862	0
168	20240305	162400	1880583545	1862	1862	1862	1862	0
169	20240305	162300	1880583545	1862	1862	1862	1862	0
170	20240305	162200	1880583545	1862	1862	1862	1862	0
171	20240305	162100	1880583545	1862	1862	1862	1862	0
172	20240305	162000	1880583545	1862	1862	1862	1862	0
173	20240305	161900	1880583545	1862	1862	1862	1862	0
174	20240305	161800	1880583545	1862	1862	1862	1862	0
175	20240305	161700	1880583545	1862	1862	1862	1862	0
176	20240305	161600	1880583545	1862	1862	1862	1862	0
177	20240305	161500	1880583545	1862	1862	1862	1862	0
178	20240305	161400	1880583545	1862	1862	1862	1862	0
179	20240305	161300	1880583545	1862	1862	1862	1862	0
180	20240305	161200	1880583545	1862	1862	1862	1862	0
181	20240305	161100	1880583545	1862	1862	1862	1862	0
182	20240305	161000	1880583545	1862	1862	1862	1862	20402
183	20240305	160900	1880583545	1862	1862	1862	1862	0
184	20240305	160800	1880583545	1862	1862	1862	1862	0
185	20240305	160700	1880583545	1862	1862	1862	1862	0
186	20240305	160600	1880583545	1862	1862	1862	1862	0
187	20240305	160500	1880583545	1862	1862	1862	1862	0
188	20240305	160400	1880583545	1862	1862	1862	1862	0
189	20240305	160300	1880583545	1862	1862	1862	1862	0
190	20240305	160200	1880583545	1862	1862	1862	1862	0
191	20240305	160100	1880583545	1862	1862	1862	1862	0
192	20240305	160000	1880583545	1862	1862	1862	1862	0
193	20240305	155900	1880583545	1862	1862	1862	1862	0
194	20240305	155800	1880583545	1862	1862	1862	1862	0
195	20240305	155700	1880583545	1862	1862	1862	1862	0
196	20240305	155600	1880583545	1862	1862	1862	1862	0
197	20240305	155500	1880583545	1862	1862	1862	1862	0
198	20240305	155400	1880583545	1862	1862	1862	1862	0
199	20240305	155300	1880583545	1862	1862	1862	1862	0
200	20240305	155200	1880583545	1862	1862	1862	1862	0
201	20240305	155100	1880583545	1862	1862	1862	1862	0
202	20240305	155000	1880583545	1862	1862	1862	1862	0
203	20240305	154900	1880583545	1862	1862	1862	1862	0
204	20240305	154800	1880583545	1862	1862	1862	1862	0
205	20240305	154700	1880583545	1862	1862	1862	1862	0
206	20240305	154600	1880583545	1862	1862	1862	1862	0
207	20240305	154500	1880583545	1862	1862	1862	1862	0
208	20240305	154400	1880583545	1862	1862	1862	1862	0
209	20240305	154300	1880583545	1862	1862	1862	1862	0
210	20240305	154200	1880583545	1862	1862	1862	1862	0
211	20240305	154100	1880583545	1862	1862	1862	1862	0
212	20240305	154000	1880583545	1862	1862	1862	1862	20402
213	20240305	153900	1880583545	1862	1862	1862	1862	0
214	20240305	153800	1880583545	1862	1862	1862	1862	0
215	20240305	153700	1880583545	1862	1862	1862	1862	0
216	20240305	153600	1880583545	1862	1862	1862	1862	0
217	20240305	153500	1880583545	1862	1862	1862	1862	0
218	20240305	153400	1880583545	1862	1862	1862	1862	0
219	20240305	153300	1880583545	1862	1862	1862	1862	0
220	20240305	153200	1880583545	1862	1862	1862	1862	0
221	20240305	153100	1880583545	1862	1862	1862	1862	0
222	20240305	153000	1880583545	1862	1862	1862	1862	20402
223	20240305	152900	1842595021	1862	1862	1862	1862	0
224	20240305	152800	1842595021	1862	1862	1862	1862	0
225	20240305	152700	1842595021	1862	1862	1862	1862	0
226	20240305	152600	1842595021	1862	1862	1862	1862	0
227	20240305	152500	1842595021	1862	1862	1862	1862	0
228	20240305	152400	1842595021	1862	1862	1862	1862	0
229	20240305	152300	1842595021	1862	1862	1862	1862	0
230	20240305	152200	1842595021	1862	1862	1862	1862	0
231	20240305	152100	1842595021	1862	1862	1862	1862	0
232	20240305	152000	1842595021	1862	1862	1862	1862	0
233	20240305	151900	1842595021	1862	1863	1864	1862	3422
234	20240305	151800	1836221221	1864	1860	1864	1860	5480
235	20240305	151700	1826016885	1864	1861	1864	1861	2428
236	20240305	151600	1821492593	1864	1861	1864	1861	1024
237	20240305	151500	1819586884	1864	1864	1864	1860	2502
238	20240305	151400	1814932156	1861	1863	1863	1860	6556
239	20240305	151300	1802731230	1863	1864	1864	1863	2636
240	20240305	151200	1797820337	1864	1864	1864	1863	2829
241	20240305	151100	1792549863	1864	1862	1864	1861	2220
242	20240305	151000	1788415068	1861	1860	1863	1860	701
243	20240305	150900	1787110805	1860	1864	1864	1860	3049
244	20240305	150800	1781435983	1862	1864	1864	1862	1524
245	20240305	150700	1778597121	1864	1864	1864	1864	2444
246	20240305	150600	1774041505	1865	1865	1865	1864	1438
247	20240305	150500	1771360668	1866	1864	1866	1863	5447
248	20240305	150400	1761205797	1864	1864	1864	1864	515
249	20240305	150300	1760245837	1864	1864	1864	1864	25
250	20240305	150200	1760199237	1864	1862	1864	1862	106
251	20240305	150100	1760001853	1864	1862	1864	1862	484
252	20240305	150000	1759100241	1862	1862	1862	1862	7240
253	20240305	145900	1745619361	1862	1860	1865	1860	127
254	20240305	145800	1745382984	1860	1862	1862	1860	15690
255	20240305	145700	1716197984	1863	1864	1864	1863	14
256	20240305	145600	1716171893	1864	1861	1864	1861	3
257	20240305	145500	1716166307	1862	1862	1864	1862	2266
258	20240305	145400	1711946557	1862	1863	1863	1862	1051
259	20240305	145300	1709989507	1863	1863	1863	1863	12
260	20240305	145200	1709967151	1861	1861	1861	1860	2519
261	20240305	145100	1705279667	1860	1861	1861	1860	456
262	20240305	145000	1704431189	1860	1860	1860	1860	2074
263	20240305	144900	1700573549	1861	1861	1861	1860	2229
264	20240305	144800	1696425388	1861	1861	1864	1861	1531
265	20240305	144700	1693576194	1865	1865	1865	1865	77
266	20240305	144600	1693432589	1866	1866	1866	1860	3156
267	20240305	144500	1687555250	1866	1866	1866	1866	165
268	20240305	144400	1687247360	1866	1866	1866	1863	1567
269	20240305	144300	1684327982	1864	1864	1866	1864	3367
270	20240305	144200	1678051890	1863	1868	1868	1863	1264
271	20240305	144100	1675695654	1866	1866	1866	1865	490
272	20240305	144000	1674781414	1866	1866	1866	1866	6
273	20240305	143900	1674770218	1865	1866	1866	1865	2860
274	20240305	143800	1669436158	1866	1866	1867	1866	4787
275	20240305	143700	1660503416	1866	1866	1866	1866	57
276	20240305	143600	1660397054	1866	1866	1866	1866	11
277	20240305	143500	1660376528	1866	1866	1868	1865	1541
278	20240305	143400	1657501502	1866	1865	1866	1865	1171
279	20240305	143300	1655316869	1865	1865	1865	1865	1144
280	20240305	143200	1653183309	1864	1864	1864	1864	100
281	20240305	143100	1652996909	1865	1865	1865	1865	0
282	20240305	143000	1652996909	1865	1865	1865	1865	50
283	20240305	142900	1652903659	1865	1865	1865	1865	20
284	20240305	142800	1652866359	1865	1865	1865	1865	242
285	20240305	142700	1652415029	1866	1866	1866	1866	0
286	20240305	142600	1652415029	1866	1862	1866	1862	3302
287	20240305	142500	1646265501	1865	1865	1865	1865	300
288	20240305	142400	1645706001	1865	1865	1866	1863	306
289	20240305	142300	1645135592	1863	1863	1863	1863	20
290	20240305	142200	1645098332	1862	1862	1862	1862	1
291	20240305	142100	1645096470	1865	1865	1865	1865	1594
292	20240305	142000	1642123660	1865	1865	1865	1865	908
293	20240305	141900	1640430240	1858	1856	1866	1856	1053
294	20240305	141800	1638466772	1856	1857	1860	1856	7062
295	20240305	141700	1625347255	1858	1858	1858	1858	622
296	20240305	141600	1624191579	1856	1858	1859	1856	4035
297	20240305	141500	1616697667	1858	1858	1858	1858	34
298	20240305	141400	1616634495	1858	1859	1859	1858	582
299	20240305	141300	1615552857	1860	1861	1862	1860	14316
300	20240305	141200	1588923898	1862	1861	1862	1860	3943
301	20240305	141100	1581588070	1863	1863	1863	1863	79
302	20240305	141000	1581440893	1864	1862	1864	1861	8100
303	20240305	140900	1566360543	1862	1863	1863	1862	1011
304	20240305	140800	1564477051	1865	1865	1865	1865	284
305	20240305	140700	1563947391	1865	1865	1865	1865	280
306	20240305	140600	1563425191	1865	1864	1865	1864	143
307	20240305	140500	1563158613	1864	1864	1864	1862	183
308	20240305	140400	1562817855	1864	1863	1864	1863	2
309	20240305	140300	1562814128	1861	1862	1864	1861	1213
310	20240305	140200	1560555786	1864	1864	1864	1864	674
311	20240305	140100	1559299450	1865	1863	1865	1861	6842
312	20240305	140000	1546556680	1861	1861	1861	1861	0
313	20240305	135900	1546556680	1861	1861	1861	1861	1132
314	20240305	135800	1544450028	1861	1862	1863	1861	826
315	20240305	135700	1542912035	1862	1861	1862	1861	198
316	20240305	135600	1542543546	1861	1862	1862	1861	954
317	20240305	135500	1540768150	1862	1862	1862	1862	1229
318	20240305	135400	1538479752	1862	1862	1863	1862	1470
319	20240305	135300	1535742348	1863	1864	1864	1863	1889
320	20240305	135200	1532223135	1864	1864	1864	1864	1509
321	20240305	135100	1529410359	1864	1865	1865	1864	316
322	20240305	135000	1528821325	1864	1864	1864	1864	14
323	20240305	134900	1528795229	1864	1864	1864	1864	568
324	20240305	134800	1527736477	1864	1864	1864	1864	215
325	20240305	134700	1527335717	1865	1865	1865	1865	1
326	20240305	134600	1527333852	1864	1864	1864	1864	1071
327	20240305	134500	1525337508	1865	1864	1865	1864	200
328	20240305	134400	1524964528	1865	1864	1865	1864	8
329	20240305	134300	1524949615	1865	1866	1866	1865	209
330	20240305	134200	1524559821	1866	1864	1866	1864	1569
331	20240305	134100	1521635203	1864	1865	1865	1864	2785
332	20240305	134000	1516442342	1865	1867	1867	1865	738
333	20240305	133900	1515065774	1867	1867	1867	1867	943
334	20240305	133800	1513305193	1867	1867	1867	1867	458
335	20240305	133700	1512450107	1867	1867	1867	1867	0
336	20240305	133600	1512450107	1867	1864	1867	1862	519
337	20240305	133500	1511483349	1867	1867	1867	1867	0
338	20240305	133400	1511483349	1867	1867	1867	1867	0
339	20240305	133300	1511483349	1867	1864	1867	1863	501
340	20240305	133200	1510549842	1865	1865	1865	1865	45
341	20240305	133100	1510465917	1867	1867	1867	1867	530
342	20240305	133000	1509476407	1867	1865	1867	1864	1002
343	20240305	132900	1507608583	1868	1868	1868	1868	0
344	20240305	132800	1507608583	1868	1865	1868	1865	3807
345	20240305	132700	1500503484	1865	1864	1865	1864	5447
346	20240305	132600	1490350275	1864	1865	1865	1864	532
347	20240305	132500	1489358169	1867	1867	1867	1867	0
348	20240305	132400	1489358169	1867	1867	1867	1867	211
349	20240305	132300	1488964232	1865	1865	1867	1862	2002
350	20240305	132200	1485233809	1868	1868	1868	1868	1
351	20240305	132100	1485231941	1865	1867	1867	1865	1172
352	20240305	132000	1483045161	1867	1867	1867	1865	527
353	20240305	131900	1482062269	1865	1865	1865	1865	10
354	20240305	131800	1482043619	1868	1862	1868	1862	2
355	20240305	131700	1482039889	1862	1864	1864	1862	2134
356	20240305	131600	1478064459	1869	1869	1869	1869	0
357	20240305	131500	1478064459	1869	1869	1869	1863	2002
358	20240305	131400	1474334721	1863	1869	1869	1863	16
359	20240305	131300	1474304853	1863	1863	1863	1863	0
360	20240305	131200	1474304853	1863	1866	1866	1863	150
361	20240305	131100	1474025092	1869	1869	1869	1869	20
362	20240305	131000	1473987712	1869	1869	1869	1869	1
363	20240305	130900	1473985843	1869	1869	1869	1866	45
364	20240305	130800	1473901792	1866	1866	1866	1866	0
365	20240305	130700	1473901792	1866	1865	1866	1864	1964
366	20240305	130600	1470238942	1865	1866	1866	1865	1001
367	20240305	130500	1468371096	1866	1867	1870	1866	610
368	20240305	130400	1467232296	1870	1870	1870	1867	516
369	20240305	130300	1466268876	1871	1871	1871	1871	0
370	20240305	130200	1466268876	1871	1866	1871	1866	17
371	20240305	130100	1466237089	1870	1870	1870	1870	6177
372	20240305	130000	1454686099	1870	1870	1870	1870	250
373	20240305	125900	1454218599	1870	1869	1870	1867	380
374	20240305	125800	1453508371	1870	1864	1870	1864	31
375	20240305	125700	1453450581	1864	1864	1864	1864	3098
376	20240305	125600	1447675909	1870	1865	1870	1864	17
377	20240305	125500	1447644205	1870	1870	1870	1865	5594
378	20240305	125400	1437210865	1870	1865	1870	1865	21
379	20240305	125300	1437171600	1865	1871	1871	1865	411
380	20240305	125200	1436405024	1865	1867	1867	1865	101
381	20240305	125100	1436216574	1871	1871	1871	1866	1653
382	20240305	125000	1433131630	1871	1868	1871	1868	258
383	20240305	124900	1432649383	1871	1868	1871	1868	44
384	20240305	124800	1432567161	1871	1871	1871	1871	0
385	20240305	124700	1432567161	1871	1867	1871	1867	139
386	20240305	124600	1432307644	1867	1870	1871	1867	808
387	20240305	124500	1430798635	1871	1871	1871	1871	64
388	20240305	124400	1430678891	1871	1871	1871	1871	0
389	20240305	124300	1430678891	1871	1872	1872	1867	1863
390	20240305	124200	1427195411	1872	1867	1872	1867	170
391	20240305	124100	1426877971	1867	1867	1867	1867	1
392	20240305	124000	1426876104	1872	1868	1873	1868	10082
393	20240305	123900	1408000924	1865	1868	1868	1865	682
394	20240305	123800	1406728777	1869	1869	1869	1869	1
395	20240305	123700	1406726908	1865	1868	1869	1865	134
396	20240305	123600	1406476925	1868	1868	1868	1868	10
397	20240305	123500	1406458245	1865	1865	1865	1865	0
398	20240305	123400	1406458245	1865	1865	1865	1865	51
399	20240305	123300	1406363130	1869	1869	1869	1869	5
400	20240305	123200	1406353785	1869	1867	1869	1865	2695
401	20240305	123100	1401325279	1866	1868	1869	1866	25
402	20240305	123000	1401278573	1869	1867	1869	1867	647
403	20240305	122900	1400070027	1869	1869	1869	1869	3
404	20240305	122800	1400064420	1869	1869	1869	1869	10
405	20240305	122700	1400045730	1866	1866	1866	1866	0
406	20240305	122600	1400045730	1866	1869	1869	1866	508
407	20240305	122500	1399096778	1868	1867	1868	1867	416
408	20240305	122400	1398320066	1867	1867	1867	1867	356
409	20240305	122300	1397655414	1869	1869	1869	1867	1504
410	20240305	122200	1394847424	1869	1869	1869	1868	521
411	20240305	122100	1393873986	1868	1868	1868	1868	50
412	20240305	122000	1393780586	1869	1868	1869	1868	215
413	20240305	121900	1393378752	1869	1869	1869	1869	2
414	20240305	121800	1393375014	1868	1868	1868	1868	159
415	20240305	121700	1393078002	1870	1870	1870	1870	163
416	20240305	121600	1392773192	1871	1868	1871	1867	1002
417	20240305	121500	1390902443	1867	1867	1867	1867	1
418	20240305	121400	1390900576	1871	1871	1871	1871	445
419	20240305	121300	1390067981	1867	1868	1872	1867	5430
420	20240305	121200	1379909206	1868	1868	1868	1866	22
421	20240305	121100	1379868112	1868	1868	1868	1868	107
422	20240305	121000	1379668236	1868	1868	1868	1866	41
423	20240305	120900	1379591650	1868	1868	1868	1867	110
424	20240305	120800	1379386171	1868	1868	1868	1868	2
425	20240305	120700	1379382435	1866	1865	1868	1865	1418
426	20240305	120600	1376737561	1865	1864	1865	1864	877
427	20240305	120500	1375102667	1864	1866	1866	1864	1521
428	20240305	120400	1372265840	1868	1868	1868	1866	447
429	20240305	120300	1371431712	1868	1866	1868	1866	176
430	20240305	120200	1371103294	1866	1867	1868	1866	511
431	20240305	120100	1370149717	1866	1867	1868	1866	1283
432	20240305	120000	1367753991	1866	1868	1868	1866	26
433	20240305	115900	1367705425	1868	1867	1868	1866	351
434	20240305	115800	1367050263	1867	1868	1868	1867	695
435	20240305	115700	1365752304	1868	1867	1868	1867	63
436	20240305	115600	1365634621	1867	1867	1867	1867	646
437	20240305	115500	1364428539	1867	1867	1869	1867	302
438	20240305	115400	1363864703	1867	1869	1869	1867	323
439	20240305	115300	1363261020	1869	1870	1870	1869	308
440	20240305	115200	1362685061	1871	1870	1871	1870	423
441	20240305	115100	1361893861	1869	1867	1870	1867	548
442	20240305	115000	1360869590	1869	1867	1869	1867	68
443	20240305	114900	1360742504	1867	1867	1869	1866	1964
444	20240305	114800	1357075715	1867	1866	1867	1866	212
445	20240305	114700	1356680011	1866	1866	1866	1865	381
446	20240305	114600	1355969067	1865	1865	1866	1865	64
447	20240305	114500	1355849687	1865	1865	1866	1865	2114
448	20240305	114400	1351907066	1866	1865	1866	1865	114
449	20240305	114300	1351694444	1865	1866	1866	1865	954
450	20240305	114200	1349914283	1866	1867	1867	1866	633
451	20240305	114100	1348732594	1867	1867	1867	1867	16
452	20240305	114000	1348702722	1866	1866	1866	1866	179
453	20240305	113900	1348368708	1866	1865	1866	1865	110
454	20240305	113800	1348163548	1865	1865	1865	1865	36
455	20240305	113700	1348096408	1865	1866	1866	1865	77
456	20240305	113600	1347952789	1864	1866	1866	1864	5883
457	20240305	113500	1336982000	1866	1869	1869	1866	4105
458	20240305	113400	1329320777	1871	1871	1871	1871	0
459	20240305	113300	1329320777	1871	1870	1871	1866	676
460	20240305	113200	1328059321	1871	1866	1871	1866	110
461	20240305	113100	1327854015	1870	1870	1870	1870	1
462	20240305	113000	1327852145	1869	1869	1869	1869	723
463	20240305	112900	1326500858	1871	1871	1871	1871	10
464	20240305	112800	1326482148	1866	1872	1872	1866	1085
465	20240305	112700	1324456436	1868	1872	1872	1868	1719
466	20240305	112600	1321245131	1872	1868	1872	1868	57
467	20240305	112500	1321138627	1872	1869	1873	1869	10269
468	20240305	112400	1301911918	1870	1869	1870	1869	47
469	20240305	112300	1301824074	1869	1869	1869	1869	216
470	20240305	112200	1301420370	1869	1869	1869	1869	0
471	20240305	112100	1301420370	1869	1869	1869	1869	53
472	20240305	112000	1301321313	1869	1869	1869	1869	12
473	20240305	111900	1301298885	1864	1870	1870	1864	9070
474	20240305	111800	1284375628	1870	1873	1873	1870	150
475	20240305	111700	1284094926	1873	1872	1873	1871	10201
476	20240305	111600	1264989053	1873	1876	1876	1868	430
477	20240305	111500	1264182624	1876	1868	1876	1867	7731
478	20240305	111400	1249701098	1871	1869	1871	1868	307
479	20240305	111300	1249127612	1871	1872	1872	1868	103
480	20240305	111200	1248934801	1869	1869	1869	1869	60
481	20240305	111100	1248822661	1872	1869	1872	1869	562
482	20240305	111000	1247770780	1874	1868	1876	1868	7654
483	20240305	110900	1233437234	1868	1864	1870	1864	16027
484	20240305	110800	1203514933	1864	1861	1864	1861	6491
485	20240305	110700	1191421725	1861	1855	1861	1853	2000
486	20240305	110600	1187706961	1853	1858	1858	1853	3319
487	20240305	110500	1181552889	1858	1858	1858	1858	54
488	20240305	110400	1181452557	1858	1850	1858	1848	71801
489	20240305	110300	1048505496	1850	1853	1854	1850	7517
490	20240305	110200	1034593150	1852	1853	1853	1852	12493
491	20240305	110100	1011453849	1853	1853	1855	1853	4506
492	20240305	110000	1003104025	1853	1854	1855	1853	484
493	20240305	105900	1002206959	1853	1854	1854	1853	1426
494	20240305	105800	999563305	1854	1855	1855	1854	471
495	20240305	105700	998689920	1854	1857	1857	1854	2145
496	20240305	105600	994706688	1857	1857	1857	1857	3700
497	20240305	105500	987835788	1857	1858	1859	1857	1176
498	20240305	105400	985651780	1857	1857	1857	1857	680
499	20240305	105300	984389020	1857	1856	1857	1852	16571
500	20240305	105200	953660649	1857	1859	1859	1856	2420
501	20240305	105100	949163476	1859	1856	1859	1856	131
502	20240305	105000	948920112	1858	1859	1859	1856	759
503	20240305	104900	947510942	1856	1856	1857	1856	361
504	20240305	104800	946840925	1855	1855	1855	1855	99
505	20240305	104700	946657280	1855	1855	1855	1855	756
506	20240305	104600	945254900	1855	1859	1859	1855	1640
507	20240305	104500	942210721	1859	1859	1859	1855	294
508	20240305	104400	941664551	1860	1856	1860	1855	8291
509	20240305	104300	926284145	1855	1855	1855	1855	1
510	20240305	104200	926282290	1860	1860	1860	1854	839
511	20240305	104100	924725950	1854	1860	1860	1854	4564
512	20240305	104000	916260553	1860	1859	1860	1854	15016
513	20240305	103900	888387750	1859	1860	1860	1859	61
514	20240305	103800	888274341	1860	1860	1860	1857	579
515	20240305	103700	887198738	1860	1857	1860	1857	541
516	20240305	103600	886194098	1856	1855	1862	1855	2081
517	20240305	103500	882330691	1861	1862	1862	1855	28417
518	20240305	103400	829564686	1859	1858	1859	1858	1928
519	20240305	103300	825980537	1859	1859	1860	1857	10328
520	20240305	103200	806790647	1859	1860	1863	1859	1437
521	20240305	103100	804118778	1863	1861	1863	1860	383
522	20240305	103000	803405929	1863	1860	1863	1859	1444
523	20240305	102900	800720431	1863	1863	1863	1860	8287
524	20240305	102800	785306082	1863	1865	1865	1860	1337
525	20240305	102700	782818043	1867	1866	1867	1866	1703
526	20240305	102600	779639345	1866	1866	1866	1866	1
527	20240305	102500	779637479	1867	1860	1867	1860	53
528	20240305	102400	779538586	1866	1860	1867	1859	6257
529	20240305	102300	767905874	1860	1861	1861	1860	6402
530	20240305	102200	755998104	1861	1860	1861	1858	16429
531	20240305	102100	725437679	1861	1868	1868	1861	14016
532	20240305	102000	699324774	1868	1866	1868	1866	1039
533	20240305	101900	697385916	1868	1867	1868	1867	345
534	20240305	101800	696741501	1867	1869	1869	1867	3633
535	20240305	101700	689955532	1870	1870	1874	1870	11474
536	20240305	101600	668498473	1870	1875	1875	1870	10278
537	20240305	101500	649252670	1877	1877	1877	1875	16
538	20240305	101400	649222640	1877	1877	1877	1877	101
539	20240305	101300	649033063	1875	1877	1877	1874	4004
540	20240305	101200	641521347	1878	1877	1878	1877	3060
541	20240305	101100	635777726	1876	1877	1877	1876	1423
542	20240305	101000	633107756	1877	1878	1878	1877	1103
543	20240305	100900	631037417	1877	1878	1878	1877	2210
544	20240305	100800	626888335	1877	1878	1878	1877	1596
545	20240305	100700	623892617	1878	1876	1878	1876	1402
546	20240305	100600	621261224	1876	1876	1876	1876	40
547	20240305	100500	621186184	1876	1877	1877	1876	2224
548	20240305	100400	617013836	1876	1876	1876	1876	498
549	20240305	100300	616079588	1876	1876	1877	1873	3706
550	20240305	100200	609129868	1876	1876	1876	1872	918
551	20240305	100100	607410270	1877	1870	1877	1870	15095
552	20240305	100000	579142156	1871	1873	1873	1871	1968
553	20240305	095900	575457411	1873	1873	1873	1873	500
554	20240305	095800	574520911	1874	1872	1874	1872	307
555	20240305	095700	573945795	1872	1874	1874	1872	103
556	20240305	095600	573752779	1874	1874	1874	1874	0
557	20240305	095500	573752779	1874	1874	1874	1874	157
558	20240305	095400	573458561	1871	1873	1873	1870	2683
559	20240305	095300	568440409	1873	1871	1873	1870	5062
560	20240305	095200	558971116	1872	1872	1872	1872	91
561	20240305	095100	558800764	1872	1873	1873	1872	850
562	20240305	095000	557209554	1873	1873	1873	1873	1810
563	20240305	094900	553819424	1872	1874	1874	1872	1515
564	20240305	094800	550981869	1873	1874	1874	1873	2066
565	20240305	094700	547110479	1875	1874	1875	1874	410
566	20240305	094600	546342129	1875	1875	1875	1875	1218
567	20240305	094500	544058379	1874	1877	1877	1874	2160
568	20240305	094400	540005664	1877	1877	1877	1877	2184
569	20240305	094300	535906296	1878	1878	1879	1877	3824
570	20240305	094200	528725921	1878	1876	1878	1876	6760
571	20240305	094100	516039412	1875	1874	1875	1874	2975
572	20240305	094000	510461867	1874	1875	1875	1874	361
573	20240305	093900	509785342	1875	1875	1878	1875	23478
574	20240305	093800	465761182	1875	1873	1875	1873	9554
575	20240305	093700	447859435	1873	1873	1873	1872	559
576	20240305	093600	446812947	1872	1873	1873	1872	1123
577	20240305	093500	444709669	1873	1873	1873	1873	2069
578	20240305	093400	440834432	1873	1867	1873	1867	5578
579	20240305	093300	430417247	1867	1868	1868	1867	1669
580	20240305	093200	427300596	1868	1868	1868	1867	2977
581	20240305	093100	421741560	1868	1873	1874	1868	2657
582	20240305	093000	416771155	1874	1873	1874	1873	1250
583	20240305	092900	414428705	1874	1874	1875	1874	775
584	20240305	092800	412975610	1875	1875	1876	1875	342
585	20240305	092700	412334128	1875	1873	1875	1873	4725
586	20240305	092600	403479012	1874	1867	1874	1867	2914
587	20240305	092500	398037070	1875	1875	1877	1863	11051
588	20240305	092400	377415587	1875	1862	1875	1862	18144
589	20240305	092300	343458160	1863	1864	1864	1863	2549
590	20240305	092200	338709118	1863	1864	1864	1863	2790
591	20240305	092100	333510308	1867	1869	1869	1863	2123
592	20240305	092000	329552497	1869	1872	1872	1869	472
593	20240305	091900	328668916	1872	1867	1873	1867	4203
594	20240305	091800	320816281	1862	1863	1867	1862	7031
595	20240305	091700	307722425	1863	1864	1864	1863	5565
596	20240305	091600	297354151	1864	1867	1867	1864	1006
597	20240305	091500	295477923	1865	1867	1867	1865	12622
598	20240305	091400	271937092	1867	1868	1868	1867	901
599	20240305	091300	270254118	1869	1872	1873	1869	7391
600	20240305	091200	256431989	1871	1870	1872	1870	6719
601	20240305	091100	243865411	1871	1874	1874	1870	2373
602	20240305	091000	239427086	1874	1875	1875	1868	3777
603	20240305	090900	232363810	1875	1874	1875	1872	5082
604	20240305	090800	222842454	1873	1880	1880	1873	6446
605	20240305	090700	210733418	1880	1872	1880	1872	14224
606	20240305	090600	184046989	1872	1873	1877	1870	10550
607	20240305	090500	164268714	1873	1868	1873	1867	1991
608	20240305	090400	160549524	1863	1864	1868	1860	16456
609	20240305	090300	129912097	1868	1867	1868	1862	703
610	20240305	090200	128602429	1867	1870	1870	1860	9341
611	20240305	090100	111219611	1870	1860	1874	1860	10031
612	20240305	090000	92454682	1861	1865	1876	1861	47697