KissMeData/003280/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	184000	7115077024	1900	1900	1900	1900	58313
3	20250122	183900	7115077024	1900	1900	1900	1900	0
4	20250122	183800	7115077024	1900	1900	1900	1900	0
5	20250122	183700	7115077024	1900	1900	1900	1900	0
6	20250122	183600	7115077024	1900	1900	1900	1900	0
7	20250122	183500	7115077024	1900	1900	1900	1900	0
8	20250122	183400	7115077024	1900	1900	1900	1900	0
9	20250122	183300	7115077024	1900	1900	1900	1900	0
10	20250122	183200	7115077024	1900	1900	1900	1900	0
11	20250122	183100	7115077024	1900	1900	1900	1900	0
12	20250122	183000	7115077024	1900	1900	1900	1900	0
13	20250122	182900	7115077024	1900	1900	1900	1900	0
14	20250122	182800	7115077024	1900	1900	1900	1900	0
15	20250122	182700	7115077024	1900	1900	1900	1900	0
16	20250122	182600	7115077024	1900	1900	1900	1900	0
17	20250122	182500	7115077024	1900	1900	1900	1900	0
18	20250122	182400	7115077024	1900	1900	1900	1900	0
19	20250122	182300	7115077024	1900	1900	1900	1900	0
20	20250122	182200	7115077024	1900	1900	1900	1900	0
21	20250122	182100	7115077024	1900	1900	1900	1900	0
22	20250122	182000	7115077024	1900	1900	1900	1900	0
23	20250122	181900	7115077024	1900	1900	1900	1900	0
24	20250122	181800	7115077024	1900	1900	1900	1900	0
25	20250122	181700	7115077024	1900	1900	1900	1900	0
26	20250122	181600	7115077024	1900	1900	1900	1900	0
27	20250122	181500	7115077024	1900	1900	1900	1900	0
28	20250122	181400	7115077024	1900	1900	1900	1900	0
29	20250122	181300	7115077024	1900	1900	1900	1900	0
30	20250122	181200	7115077024	1900	1900	1900	1900	0
31	20250122	181100	7115077024	1900	1900	1900	1900	0
32	20250122	181000	7115077024	1900	1900	1900	1900	58313
33	20250122	180900	7115077024	1900	1900	1900	1900	0
34	20250122	180800	7115077024	1900	1900	1900	1900	0
35	20250122	180700	7115077024	1900	1900	1900	1900	0
36	20250122	180600	7115077024	1900	1900	1900	1900	0
37	20250122	180500	7115077024	1900	1900	1900	1900	0
38	20250122	180400	7115077024	1900	1900	1900	1900	0
39	20250122	180300	7115077024	1900	1900	1900	1900	0
40	20250122	180200	7115077024	1900	1900	1900	1900	0
41	20250122	180100	7115077024	1900	1900	1900	1900	0
42	20250122	180000	7115077024	1900	1900	1900	1900	0
43	20250122	175900	7115077024	1900	1900	1900	1900	0
44	20250122	175800	7115077024	1900	1900	1900	1900	0
45	20250122	175700	7115077024	1900	1900	1900	1900	0
46	20250122	175600	7115077024	1900	1900	1900	1900	0
47	20250122	175500	7115077024	1900	1900	1900	1900	0
48	20250122	175400	7115077024	1900	1900	1900	1900	0
49	20250122	175300	7115077024	1900	1900	1900	1900	0
50	20250122	175200	7115077024	1900	1900	1900	1900	0
51	20250122	175100	7115077024	1900	1900	1900	1900	0
52	20250122	175000	7115077024	1900	1900	1900	1900	0
53	20250122	174900	7115077024	1900	1900	1900	1900	0
54	20250122	174800	7115077024	1900	1900	1900	1900	0
55	20250122	174700	7115077024	1900	1900	1900	1900	0
56	20250122	174600	7115077024	1900	1900	1900	1900	0
57	20250122	174500	7115077024	1900	1900	1900	1900	0
58	20250122	174400	7115077024	1900	1900	1900	1900	0
59	20250122	174300	7115077024	1900	1900	1900	1900	0
60	20250122	174200	7115077024	1900	1900	1900	1900	0
61	20250122	174100	7115077024	1900	1900	1900	1900	0
62	20250122	174000	7115077024	1900	1900	1900	1900	58313
63	20250122	173900	7115077024	1900	1900	1900	1900	0
64	20250122	173800	7115077024	1900	1900	1900	1900	0
65	20250122	173700	7115077024	1900	1900	1900	1900	0
66	20250122	173600	7115077024	1900	1900	1900	1900	0
67	20250122	173500	7115077024	1900	1900	1900	1900	0
68	20250122	173400	7115077024	1900	1900	1900	1900	0
69	20250122	173300	7115077024	1900	1900	1900	1900	0
70	20250122	173200	7115077024	1900	1900	1900	1900	0
71	20250122	173100	7115077024	1900	1900	1900	1900	0
72	20250122	173000	7115077024	1900	1900	1900	1900	0
73	20250122	172900	7115077024	1900	1900	1900	1900	0
74	20250122	172800	7115077024	1900	1900	1900	1900	0
75	20250122	172700	7115077024	1900	1900	1900	1900	0
76	20250122	172600	7115077024	1900	1900	1900	1900	0
77	20250122	172500	7115077024	1900	1900	1900	1900	0
78	20250122	172400	7115077024	1900	1900	1900	1900	0
79	20250122	172300	7115077024	1900	1900	1900	1900	0
80	20250122	172200	7115077024	1900	1900	1900	1900	0
81	20250122	172100	7115077024	1900	1900	1900	1900	0
82	20250122	172000	7115077024	1900	1900	1900	1900	0
83	20250122	171900	7115077024	1900	1900	1900	1900	0
84	20250122	171800	7115077024	1900	1900	1900	1900	0
85	20250122	171700	7115077024	1900	1900	1900	1900	0
86	20250122	171600	7115077024	1900	1900	1900	1900	0
87	20250122	171500	7115077024	1900	1900	1900	1900	0
88	20250122	171400	7115077024	1900	1900	1900	1900	0
89	20250122	171300	7115077024	1900	1900	1900	1900	0
90	20250122	171200	7115077024	1900	1900	1900	1900	0
91	20250122	171100	7115077024	1900	1900	1900	1900	0
92	20250122	171000	7115077024	1900	1900	1900	1900	58313
93	20250122	170900	7115077024	1900	1900	1900	1900	0
94	20250122	170800	7115077024	1900	1900	1900	1900	0
95	20250122	170700	7115077024	1900	1900	1900	1900	0
96	20250122	170600	7115077024	1900	1900	1900	1900	0
97	20250122	170500	7115077024	1900	1900	1900	1900	0
98	20250122	170400	7115077024	1900	1900	1900	1900	0
99	20250122	170300	7115077024	1900	1900	1900	1900	0
100	20250122	170200	7115077024	1900	1900	1900	1900	0
101	20250122	170100	7115077024	1900	1900	1900	1900	0
102	20250122	170000	7115077024	1900	1900	1900	1900	0
103	20250122	165900	7115077024	1900	1900	1900	1900	0
104	20250122	165800	7115077024	1900	1900	1900	1900	0
105	20250122	165700	7115077024	1900	1900	1900	1900	0
106	20250122	165600	7115077024	1900	1900	1900	1900	0
107	20250122	165500	7115077024	1900	1900	1900	1900	0
108	20250122	165400	7115077024	1900	1900	1900	1900	0
109	20250122	165300	7115077024	1900	1900	1900	1900	0
110	20250122	165200	7115077024	1900	1900	1900	1900	0
111	20250122	165100	7115077024	1900	1900	1900	1900	0
112	20250122	165000	7115077024	1900	1900	1900	1900	0
113	20250122	164900	7115077024	1900	1900	1900	1900	0
114	20250122	164800	7115077024	1900	1900	1900	1900	0
115	20250122	164700	7115077024	1900	1900	1900	1900	0
116	20250122	164600	7115077024	1900	1900	1900	1900	0
117	20250122	164500	7115077024	1900	1900	1900	1900	0
118	20250122	164400	7115077024	1900	1900	1900	1900	0
119	20250122	164300	7115077024	1900	1900	1900	1900	0
120	20250122	164200	7115077024	1900	1900	1900	1900	0
121	20250122	164100	7115077024	1900	1900	1900	1900	0
122	20250122	164000	7115077024	1900	1900	1900	1900	58313
123	20250122	163900	7115077024	1900	1900	1900	1900	0
124	20250122	163800	7115077024	1900	1900	1900	1900	0
125	20250122	163700	7115077024	1900	1900	1900	1900	0
126	20250122	163600	7115077024	1900	1900	1900	1900	0
127	20250122	163500	7115077024	1900	1900	1900	1900	0
128	20250122	163400	7115077024	1900	1900	1900	1900	0
129	20250122	163300	7115077024	1900	1900	1900	1900	0
130	20250122	163200	7115077024	1900	1900	1900	1900	0
131	20250122	163100	7115077024	1900	1900	1900	1900	0
132	20250122	163000	7115077024	1900	1900	1900	1900	0
133	20250122	162900	7115077024	1900	1900	1900	1900	0
134	20250122	162800	7115077024	1900	1900	1900	1900	0
135	20250122	162700	7115077024	1900	1900	1900	1900	0
136	20250122	162600	7115077024	1900	1900	1900	1900	0
137	20250122	162500	7115077024	1900	1900	1900	1900	0
138	20250122	162400	7115077024	1900	1900	1900	1900	0
139	20250122	162300	7115077024	1900	1900	1900	1900	0
140	20250122	162200	7115077024	1900	1900	1900	1900	0
141	20250122	162100	7115077024	1900	1900	1900	1900	0
142	20250122	162000	7115077024	1900	1900	1900	1900	0
143	20250122	161900	7115077024	1900	1900	1900	1900	0
144	20250122	161800	7115077024	1900	1900	1900	1900	0
145	20250122	161700	7115077024	1900	1900	1900	1900	0
146	20250122	161600	7115077024	1900	1900	1900	1900	0
147	20250122	161500	7115077024	1900	1900	1900	1900	0
148	20250122	161400	7115077024	1900	1900	1900	1900	0
149	20250122	161300	7115077024	1900	1900	1900	1900	0
150	20250122	161200	7115077024	1900	1900	1900	1900	0
151	20250122	161100	7115077024	1900	1900	1900	1900	0
152	20250122	161000	7115077024	1900	1900	1900	1900	58313
153	20250122	160900	7115077024	1900	1900	1900	1900	0
154	20250122	160800	7115077024	1900	1900	1900	1900	0
155	20250122	160700	7115077024	1900	1900	1900	1900	0
156	20250122	160600	7115077024	1900	1900	1900	1900	0
157	20250122	160500	7115077024	1900	1900	1900	1900	0
158	20250122	160400	7115077024	1900	1900	1900	1900	0
159	20250122	160300	7115077024	1900	1900	1900	1900	0
160	20250122	160200	7115077024	1900	1900	1900	1900	0
161	20250122	160100	7115077024	1900	1900	1900	1900	0
162	20250122	160000	7115077024	1900	1900	1900	1900	0
163	20250122	155900	7115077024	1900	1900	1900	1900	0
164	20250122	155800	7115077024	1900	1900	1900	1900	0
165	20250122	155700	7115077024	1900	1900	1900	1900	0
166	20250122	155600	7115077024	1900	1900	1900	1900	0
167	20250122	155500	7115077024	1900	1900	1900	1900	0
168	20250122	155400	7115077024	1900	1900	1900	1900	0
169	20250122	155300	7115077024	1900	1900	1900	1900	0
170	20250122	155200	7115077024	1900	1900	1900	1900	0
171	20250122	155100	7115077024	1900	1900	1900	1900	0
172	20250122	155000	7115077024	1900	1900	1900	1900	0
173	20250122	154900	7115077024	1900	1900	1900	1900	0
174	20250122	154800	7115077024	1900	1900	1900	1900	0
175	20250122	154700	7115077024	1900	1900	1900	1900	0
176	20250122	154600	7115077024	1900	1900	1900	1900	0
177	20250122	154500	7115077024	1900	1900	1900	1900	0
178	20250122	154400	7115077024	1900	1900	1900	1900	0
179	20250122	154300	7115077024	1900	1900	1900	1900	0
180	20250122	154200	7115077024	1900	1900	1900	1900	0
181	20250122	154100	7115077024	1900	1900	1900	1900	0
182	20250122	154000	7115077024	1900	1900	1900	1900	58313
183	20250122	153900	7115077024	1900	1900	1900	1900	0
184	20250122	153800	7115077024	1900	1900	1900	1900	0
185	20250122	153700	7115077024	1900	1900	1900	1900	0
186	20250122	153600	7115077024	1900	1900	1900	1900	0
187	20250122	153500	7115077024	1900	1900	1900	1900	0
188	20250122	153400	7115077024	1900	1900	1900	1900	0
189	20250122	153300	7115077024	1900	1900	1900	1900	0
190	20250122	153200	7115077024	1900	1900	1900	1900	0
191	20250122	153100	7115077024	1900	1900	1900	1900	0
192	20250122	153000	7115077024	1900	1900	1900	1900	58313
193	20250122	152900	7004282324	1899	1899	1899	1899	0
194	20250122	152800	7004282324	1899	1899	1899	1899	0
195	20250122	152700	7004282324	1899	1899	1899	1899	0
196	20250122	152600	7004282324	1899	1899	1899	1899	0
197	20250122	152500	7004282324	1899	1899	1899	1899	0
198	20250122	152400	7004282324	1899	1899	1899	1899	0
199	20250122	152300	7004282324	1899	1899	1899	1899	0
200	20250122	152200	7004282324	1899	1899	1899	1899	0
201	20250122	152100	7004282324	1899	1899	1899	1899	0
202	20250122	152000	7004282324	1899	1899	1899	1899	0
203	20250122	151900	7004282324	1899	1899	1902	1898	38535
204	20250122	151800	6931091803	1898	1899	1900	1898	13059
205	20250122	151700	6906292932	1900	1895	1900	1895	12958
206	20250122	151600	6881707867	1895	1903	1903	1895	45273
207	20250122	151500	6795748086	1903	1902	1904	1901	16246
208	20250122	151400	6764840800	1903	1903	1903	1901	27002
209	20250122	151300	6713502127	1903	1900	1903	1900	22574
210	20250122	151200	6670561304	1901	1899	1902	1899	16302
211	20250122	151100	6639588025	1900	1899	1900	1898	9554
212	20250122	151000	6621439379	1900	1899	1900	1897	8717
213	20250122	150900	6604897179	1899	1901	1902	1899	18500
214	20250122	150800	6569742926	1900	1898	1902	1897	19137
215	20250122	150700	6533402577	1897	1907	1907	1897	37721
216	20250122	150600	6461648508	1907	1907	1907	1905	16660
217	20250122	150500	6429891464	1906	1907	1909	1905	38135
218	20250122	150400	6357160890	1905	1911	1913	1905	47136
219	20250122	150300	6267216254	1913	1891	1920	1891	181614
220	20250122	150200	5920308026	1891	1889	1891	1881	21277
221	20250122	150100	5880129250	1890	1891	1891	1881	20610
222	20250122	150000	5841180636	1883	1879	1890	1877	19642
223	20250122	145900	5804210006	1879	1877	1880	1877	3702
224	20250122	145800	5797261047	1877	1877	1877	1877	2701
225	20250122	145700	5792191270	1880	1875	1880	1874	34337
226	20250122	145600	5727773517	1882	1881	1882	1872	58166
227	20250122	145500	5618618535	1882	1882	1885	1880	19110
228	20250122	145400	5582635817	1884	1882	1884	1881	16020
229	20250122	145300	5552492825	1885	1881	1885	1881	2361
230	20250122	145200	5548047275	1881	1881	1882	1880	4479
231	20250122	145100	5539622021	1880	1881	1882	1880	6638
232	20250122	145000	5527136529	1882	1881	1884	1880	14370
233	20250122	144900	5500098202	1882	1885	1887	1882	9312
234	20250122	144800	5482543494	1886	1886	1886	1880	13050
235	20250122	144700	5457986535	1882	1882	1883	1880	5853
236	20250122	144600	5446973889	1881	1883	1887	1881	15951
237	20250122	144500	5416949077	1883	1889	1889	1882	13756
238	20250122	144400	5391016556	1887	1896	1896	1887	13620
239	20250122	144300	5365275543	1893	1894	1900	1890	33278
240	20250122	144200	5302147584	1894	1895	1899	1886	68614
241	20250122	144100	5172205893	1895	1887	1903	1885	68606
242	20250122	144000	5042162276	1887	1880	1888	1875	33168
243	20250122	143900	4979676453	1879	1874	1879	1874	21834
244	20250122	143800	4938724508	1873	1873	1874	1872	4923
245	20250122	143700	4929503274	1873	1873	1873	1872	6314
246	20250122	143600	4917680229	1873	1871	1873	1871	18611
247	20250122	143500	4882851285	1872	1872	1872	1871	3419
248	20250122	143400	4876451090	1872	1872	1872	1871	136
249	20250122	143300	4876196499	1872	1872	1872	1872	4070
250	20250122	143200	4868577459	1872	1872	1872	1872	292
251	20250122	143100	4868030835	1871	1872	1873	1871	12139
252	20250122	143000	4845307476	1873	1872	1873	1872	13995
253	20250122	142900	4819107805	1873	1874	1874	1872	6138
254	20250122	142800	4807616048	1873	1873	1873	1873	3848
255	20250122	142700	4800408744	1873	1873	1873	1873	5641
256	20250122	142600	4789843151	1873	1873	1873	1873	215
257	20250122	142500	4789440456	1873	1874	1874	1873	2657
258	20250122	142400	4784461391	1874	1875	1875	1874	15609
259	20250122	142300	4755209989	1874	1873	1875	1873	25906
260	20250122	142200	4706675885	1872	1873	1873	1872	15591
261	20250122	142100	4677487360	1873	1873	1874	1873	7293
262	20250122	142000	4663827361	1873	1873	1874	1872	6113
263	20250122	141900	4652382039	1873	1872	1873	1872	575
264	20250122	141800	4651305317	1872	1873	1873	1872	3705
265	20250122	141700	4644367749	1873	1872	1873	1872	6497
266	20250122	141600	4632198968	1873	1872	1873	1872	2511
267	20250122	141500	4627498311	1872	1873	1873	1872	3213
268	20250122	141400	4621482169	1873	1873	1873	1873	5055
269	20250122	141300	4612014154	1873	1873	1873	1873	2252
270	20250122	141200	4607796158	1873	1873	1874	1873	1300
271	20250122	141100	4605361254	1873	1873	1873	1873	1054
272	20250122	141000	4603387112	1873	1872	1873	1872	5421
273	20250122	140900	4593238782	1872	1873	1873	1872	10405
274	20250122	140800	4573756140	1873	1874	1874	1873	491
275	20250122	140700	4572836492	1874	1874	1874	1874	7035
276	20250122	140600	4559652902	1874	1874	1874	1873	2879
277	20250122	140500	4554260527	1874	1874	1874	1873	740
278	20250122	140400	4552874291	1873	1873	1873	1873	2146
279	20250122	140300	4548854833	1873	1873	1873	1873	431
280	20250122	140200	4548047570	1872	1873	1873	1872	4193
281	20250122	140100	4540197511	1873	1873	1873	1872	1805
282	20250122	140000	4536818354	1873	1873	1875	1872	3556
283	20250122	135900	4530160944	1872	1873	1873	1872	2239
284	20250122	135800	4525967464	1874	1873	1874	1873	9821
285	20250122	135700	4507570712	1873	1875	1875	1873	97
286	20250122	135600	4507388968	1874	1873	1874	1873	11445
287	20250122	135500	4485947113	1873	1874	1875	1873	12637
288	20250122	135400	4462267554	1875	1875	1875	1874	2056
289	20250122	135300	4458412559	1875	1875	1875	1875	1
290	20250122	135200	4458410684	1875	1874	1875	1874	449
291	20250122	135100	4457569058	1874	1873	1875	1873	13750
292	20250122	135000	4431801751	1874	1874	1875	1874	1391
293	20250122	134900	4429195015	1874	1874	1874	1873	767
294	20250122	134800	4427757794	1874	1874	1874	1873	287
295	20250122	134700	4427220123	1874	1874	1875	1873	9581
296	20250122	134600	4409272218	1875	1874	1875	1874	121
297	20250122	134500	4409045454	1875	1875	1875	1874	7111
298	20250122	134400	4395718329	1875	1875	1875	1875	368
299	20250122	134300	4395028329	1875	1875	1875	1874	752
300	20250122	134200	4393618724	1875	1875	1875	1874	1667
301	20250122	134100	4390494099	1875	1876	1878	1875	4695
302	20250122	134000	4381689948	1878	1878	1878	1878	1194
303	20250122	133900	4379447616	1878	1876	1878	1876	903
304	20250122	133800	4377753580	1876	1878	1878	1876	110
305	20250122	133700	4377547216	1875	1877	1877	1875	4489
306	20250122	133600	4369128776	1877	1875	1878	1875	123
307	20250122	133500	4368898118	1875	1876	1878	1875	1624
308	20250122	133400	4365852050	1876	1875	1876	1875	959
309	20250122	133300	4364053914	1874	1874	1875	1874	771
310	20250122	133200	4362609054	1874	1874	1875	1874	2350
311	20250122	133100	4358204824	1875	1874	1875	1873	27262
312	20250122	133000	4307127904	1875	1875	1875	1874	2659
313	20250122	132900	4302144523	1875	1876	1876	1875	1969
314	20250122	132800	4298452548	1875	1876	1876	1875	4117
315	20250122	132700	4290732943	1875	1876	1876	1875	3719
316	20250122	132600	4283759683	1876	1875	1876	1875	1124
317	20250122	132500	4281651633	1876	1875	1876	1875	5611
318	20250122	132400	4271131007	1876	1875	1876	1875	394
319	20250122	132300	4270392236	1875	1876	1876	1875	3797
320	20250122	132200	4263272760	1876	1876	1876	1875	2693
321	20250122	132100	4258222898	1876	1876	1880	1875	1681
322	20250122	132000	4255070403	1876	1882	1882	1876	748
323	20250122	131900	4253664155	1882	1882	1882	1882	141
324	20250122	131800	4253398793	1882	1875	1882	1875	169
325	20250122	131700	4253081904	1875	1874	1875	1874	1813
326	20250122	131600	4249683235	1874	1875	1875	1874	2381
327	20250122	131500	4245221016	1874	1878	1878	1874	7000
328	20250122	131400	4232092630	1878	1879	1879	1876	2703
329	20250122	131300	4227019799	1878	1878	1878	1878	281
330	20250122	131200	4226492081	1876	1876	1877	1876	2676
331	20250122	131100	4221471745	1877	1877	1878	1876	4037
332	20250122	131000	4213894547	1878	1882	1882	1878	1129
333	20250122	130900	4211774085	1882	1879	1882	1878	8904
334	20250122	130800	4195045163	1879	1879	1879	1879	1843
335	20250122	130700	4191582166	1879	1879	1885	1879	2736
336	20250122	130600	4186441216	1879	1878	1885	1878	8009
337	20250122	130500	4171367700	1878	1880	1880	1878	1666
338	20250122	130400	4168238382	1881	1877	1883	1877	1887
339	20250122	130300	4164688765	1883	1885	1885	1883	630
340	20250122	130200	4163501855	1885	1879	1886	1879	8250
341	20250122	130100	4147965550	1879	1877	1879	1876	1782
342	20250122	130000	4144622328	1880	1877	1880	1876	178
343	20250122	125900	4144288289	1877	1877	1877	1877	213
344	20250122	125800	4143888488	1877	1876	1877	1876	259
345	20250122	125700	4143402398	1876	1877	1877	1876	1193
346	20250122	125600	4141163144	1880	1876	1880	1876	1256
347	20250122	125500	4138806625	1876	1876	1876	1875	830
348	20250122	125400	4137250289	1876	1876	1876	1876	454
349	20250122	125300	4136398585	1876	1875	1876	1875	391
350	20250122	125200	4135665406	1875	1876	1876	1875	593
351	20250122	125100	4134553330	1876	1875	1876	1874	2298
352	20250122	125000	4130245188	1876	1876	1876	1875	3095
353	20250122	124900	4124441968	1876	1875	1876	1874	788
354	20250122	124800	4122963994	1875	1875	1876	1874	14010
355	20250122	124700	4096702571	1875	1875	1875	1874	7285
356	20250122	124600	4083048132	1875	1874	1875	1874	2101
357	20250122	124500	4079108839	1875	1874	1875	1874	1003
358	20250122	124400	4077228964	1875	1874	1875	1874	1234
359	20250122	124300	4074915448	1875	1875	1876	1874	7345
360	20250122	124200	4061144175	1875	1875	1875	1875	1380
361	20250122	124100	4058556675	1875	1875	1876	1874	6580
362	20250122	124000	4046219726	1874	1875	1875	1874	6279
363	20250122	123900	4034446661	1875	1875	1875	1875	11124
364	20250122	123800	4013589161	1875	1876	1876	1875	7390
365	20250122	123700	3999727479	1877	1877	1878	1876	1590
366	20250122	123600	3996743889	1877	1877	1878	1877	2496
367	20250122	123500	3992058797	1878	1878	1878	1878	29
368	20250122	123400	3992004335	1877	1878	1878	1877	11542
369	20250122	123300	3970335734	1879	1878	1880	1878	831
370	20250122	123200	3968774485	1878	1878	1879	1878	679
371	20250122	123100	3967498821	1878	1879	1879	1878	1627
372	20250122	123000	3964442758	1882	1882	1883	1880	8918
373	20250122	122900	3947658741	1881	1878	1881	1878	2404
374	20250122	122800	3943141183	1878	1878	1878	1878	23
375	20250122	122700	3943097989	1878	1876	1878	1876	781
376	20250122	122600	3941632443	1876	1875	1876	1875	1123
377	20250122	122500	3939525901	1875	1876	1876	1875	680
378	20250122	122400	3938250889	1875	1875	1875	1874	4262
379	20250122	122300	3930259820	1875	1874	1875	1874	3663
380	20250122	122200	3923392583	1874	1874	1875	1874	919
381	20250122	122100	3921670357	1874	1875	1875	1873	4399
382	20250122	122000	3913426395	1875	1876	1876	1875	2499
383	20250122	121900	3908740390	1877	1875	1877	1875	1663
384	20250122	121800	3905620104	1876	1876	1876	1876	813
385	20250122	121700	3904094916	1876	1875	1876	1875	917
386	20250122	121600	3902375524	1875	1874	1875	1874	2488
387	20250122	121500	3897711024	1874	1875	1875	1874	2729
388	20250122	121400	3892596610	1875	1875	1875	1874	1053
389	20250122	121300	3890623216	1874	1874	1874	1874	333
390	20250122	121200	3889999174	1875	1874	1875	1873	257
391	20250122	121100	3889517643	1874	1874	1874	1873	10439
392	20250122	121000	3869958361	1875	1875	1875	1875	72
393	20250122	120900	3869823361	1875	1875	1875	1874	1627
394	20250122	120800	3866774243	1875	1874	1875	1874	9363
395	20250122	120700	3849224455	1875	1874	1875	1874	2832
396	20250122	120600	3843915932	1874	1874	1874	1874	972
397	20250122	120500	3842094404	1874	1874	1875	1874	3267
398	20250122	120400	3835971796	1874	1877	1877	1874	625
399	20250122	120300	3834799133	1877	1877	1877	1877	0
400	20250122	120200	3834799133	1877	1877	1877	1877	0
401	20250122	120100	3834799133	1877	1874	1877	1874	5785
402	20250122	120000	3823957408	1875	1875	1875	1874	1975
403	20250122	115900	3820255120	1875	1875	1875	1875	264
404	20250122	115800	3819760120	1875	1875	1876	1875	4012
405	20250122	115700	3812237618	1875	1876	1877	1875	3051
406	20250122	115600	3806513464	1877	1876	1877	1875	541
407	20250122	115500	3805498548	1876	1876	1876	1876	1
408	20250122	115400	3805496672	1876	1875	1876	1875	308
409	20250122	115300	3804919059	1875	1875	1876	1874	5117
410	20250122	115200	3795325090	1875	1875	1875	1875	125
411	20250122	115100	3795090715	1874	1876	1876	1874	3149
412	20250122	115000	3789186667	1876	1875	1876	1875	3385
413	20250122	114900	3782839487	1876	1876	1877	1876	2497
414	20250122	114800	3778154940	1877	1877	1877	1877	727
415	20250122	114700	3776790361	1877	1878	1878	1877	229
416	20250122	114600	3776360444	1878	1876	1878	1875	3775
417	20250122	114500	3769278777	1876	1878	1879	1876	4128
418	20250122	114400	3761534607	1876	1877	1878	1876	714
419	20250122	114300	3760194847	1878	1876	1878	1876	469
420	20250122	114200	3759314986	1876	1877	1877	1876	7462
421	20250122	114100	3745311364	1877	1880	1880	1877	25852
422	20250122	114000	3696744081	1880	1880	1880	1879	1222
423	20250122	113900	3694446751	1880	1882	1882	1880	6104
424	20250122	113800	3682970213	1882	1880	1882	1880	2017
425	20250122	113700	3679174398	1880	1881	1883	1880	7441
426	20250122	113600	3665183040	1883	1884	1884	1881	4728
427	20250122	113500	3656285913	1883	1884	1884	1883	1191
428	20250122	113400	3654042230	1884	1882	1884	1880	5281
429	20250122	113300	3644104923	1882	1884	1884	1882	242
430	20250122	113200	3643649250	1885	1882	1885	1880	5229
431	20250122	113100	3633800994	1884	1883	1884	1882	1161
432	20250122	113000	3631614735	1883	1883	1884	1881	1337
433	20250122	112900	3629096183	1883	1880	1883	1879	1053
434	20250122	112800	3627116889	1879	1879	1882	1879	1913
435	20250122	112700	3623520168	1879	1880	1880	1879	4441
436	20250122	112600	3615171882	1880	1881	1882	1880	3400
437	20250122	112500	3608777889	1881	1881	1885	1880	9156
438	20250122	112400	3591542867	1883	1879	1883	1879	13701
439	20250122	112300	3565765868	1879	1880	1880	1879	6114
440	20250122	112200	3554277131	1879	1880	1881	1878	6249
441	20250122	112100	3542533309	1880	1880	1880	1879	9688
442	20250122	112000	3524323519	1879	1879	1880	1878	9096
443	20250122	111900	3507229543	1878	1877	1878	1876	1677
444	20250122	111800	3504081021	1877	1876	1877	1876	4124
445	20250122	111700	3496341408	1876	1875	1877	1875	9518
446	20250122	111600	3478483684	1875	1876	1876	1875	190
447	20250122	111500	3478127311	1876	1875	1876	1875	640
448	20250122	111400	3476927290	1875	1875	1875	1875	4206
449	20250122	111300	3469041040	1875	1876	1876	1875	1076
450	20250122	111200	3467022867	1876	1875	1876	1875	4111
451	20250122	111100	3459312263	1875	1874	1875	1874	4741
452	20250122	111000	3450424449	1874	1874	1874	1873	1476
453	20250122	110900	3447658505	1873	1874	1874	1873	2656
454	20250122	110800	3442682768	1873	1874	1874	1873	385
455	20250122	110700	3441961645	1874	1873	1874	1873	3352
456	20250122	110600	3435683294	1873	1872	1873	1872	3675
457	20250122	110500	3428800072	1872	1872	1873	1872	2348
458	20250122	110400	3424404597	1873	1873	1873	1872	11742
459	20250122	110300	3402420712	1873	1872	1873	1872	9259
460	20250122	110200	3385078646	1873	1872	1873	1872	6057
461	20250122	110100	3373739122	1873	1873	1873	1872	713
462	20250122	110000	3372403727	1873	1873	1873	1873	381
463	20250122	105900	3371690114	1873	1873	1874	1873	1525
464	20250122	105800	3368833568	1873	1873	1873	1873	5479
465	20250122	105700	3358571401	1873	1873	1873	1873	6018
466	20250122	105600	3347299687	1873	1872	1873	1872	2729
467	20250122	105500	3342190627	1873	1873	1873	1872	5086
468	20250122	105400	3332668485	1873	1872	1873	1872	786
469	20250122	105300	3331196384	1872	1872	1872	1872	506
470	20250122	105200	3330249152	1871	1873	1873	1871	10548
471	20250122	105100	3310502688	1874	1872	1874	1872	1161
472	20250122	105000	3308328350	1872	1872	1873	1872	6162
473	20250122	104900	3296792973	1872	1872	1872	1872	5880
474	20250122	104800	3285785613	1871	1873	1873	1871	1256
475	20250122	104700	3283435609	1872	1871	1872	1871	1302
476	20250122	104600	3280999067	1871	1872	1872	1871	16178
477	20250122	104500	3250730009	1871	1872	1872	1871	3329
478	20250122	104400	3244500325	1871	1871	1872	1871	5420
479	20250122	104300	3234358917	1871	1871	1874	1871	4371
480	20250122	104200	3226178140	1871	1873	1873	1871	28441
481	20250122	104100	3172945732	1873	1872	1874	1872	2751
482	20250122	104000	3167794036	1872	1873	1873	1872	6074
483	20250122	103900	3156419226	1873	1873	1874	1873	1221
484	20250122	103800	3154132278	1873	1872	1873	1872	1318
485	20250122	103700	3151663726	1872	1873	1873	1872	625
486	20250122	103600	3150493140	1874	1873	1874	1873	2243
487	20250122	103500	3146291931	1873	1873	1873	1872	1836
488	20250122	103400	3142853173	1873	1874	1874	1873	4461
489	20250122	103300	3134495210	1874	1873	1874	1873	846
490	20250122	103200	3132910469	1873	1874	1874	1873	24602
491	20250122	103100	3086830688	1874	1873	1874	1873	1342
492	20250122	103000	3084315975	1873	1872	1873	1872	792
493	20250122	102900	3082832901	1872	1872	1873	1872	10332
494	20250122	102800	3063491288	1872	1872	1873	1872	2531
495	20250122	102700	3058752950	1872	1872	1873	1872	6818
496	20250122	102600	3045983444	1873	1872	1873	1872	4040
497	20250122	102500	3038419691	1873	1872	1873	1872	3007
498	20250122	102400	3032790315	1872	1873	1873	1872	2742
499	20250122	102300	3027657151	1872	1872	1873	1872	1912
500	20250122	102200	3024077876	1871	1874	1874	1871	20683
501	20250122	102100	2985360452	1874	1874	1874	1873	1139
502	20250122	102000	2983226916	1874	1872	1874	1872	3031
503	20250122	101900	2977549859	1873	1873	1873	1872	1366
504	20250122	101800	2974991453	1873	1872	1873	1871	4648
505	20250122	101700	2966289988	1871	1872	1872	1871	5216
506	20250122	101600	2956527316	1872	1871	1872	1871	2421
507	20250122	101500	2951997270	1872	1873	1873	1871	21653
508	20250122	101400	2911462558	1873	1873	1873	1872	1644
509	20250122	101300	2908383606	1872	1872	1873	1872	1301
510	20250122	101200	2905947114	1872	1873	1875	1871	40902
511	20250122	101100	2829396691	1874	1873	1874	1873	9058
512	20250122	101000	2812429203	1873	1874	1877	1873	17502
513	20250122	100900	2779629442	1877	1874	1878	1873	5478
514	20250122	100800	2769360617	1873	1872	1874	1872	6849
515	20250122	100700	2756532909	1873	1874	1875	1872	13048
516	20250122	100600	2732090855	1874	1876	1879	1874	16796
517	20250122	100500	2700603221	1879	1878	1879	1875	11711
518	20250122	100400	2678628609	1878	1879	1879	1878	1636
519	20250122	100300	2675554668	1877	1876	1879	1876	2403
520	20250122	100200	2671041222	1876	1878	1878	1875	9620
521	20250122	100100	2652984939	1878	1877	1878	1876	2933
522	20250122	100000	2647479417	1876	1875	1876	1875	4691
523	20250122	095900	2638679751	1876	1873	1876	1873	6703
524	20250122	095800	2626120478	1873	1874	1874	1871	11388
525	20250122	095700	2604800275	1873	1873	1875	1873	6343
526	20250122	095600	2592913243	1873	1873	1874	1873	1688
527	20250122	095500	2589751106	1874	1872	1874	1872	23437
528	20250122	095400	2545871842	1872	1874	1874	1872	24614
529	20250122	095300	2499769969	1873	1874	1874	1873	4840
530	20250122	095200	2490701764	1874	1875	1875	1873	6668
531	20250122	095100	2478205423	1875	1874	1876	1874	13987
532	20250122	095000	2451987521	1875	1876	1876	1874	23701
533	20250122	094900	2407548048	1875	1877	1877	1875	7039
534	20250122	094800	2394345686	1877	1877	1878	1876	18214
535	20250122	094700	2360156297	1878	1878	1878	1877	4615
536	20250122	094600	2351492509	1878	1879	1879	1877	17839
537	20250122	094500	2317990792	1878	1878	1880	1878	6670
538	20250122	094400	2305460825	1878	1878	1879	1878	17313
539	20250122	094300	2272946802	1880	1879	1880	1878	6463
540	20250122	094200	2260805759	1879	1880	1880	1879	5016
541	20250122	094100	2251379230	1880	1880	1880	1879	2397
542	20250122	094000	2246873018	1880	1879	1880	1879	6541
543	20250122	093900	2234579284	1879	1882	1883	1879	7271
544	20250122	093800	2220906781	1882	1882	1883	1878	39274
545	20250122	093700	2147058551	1882	1886	1886	1882	6676
546	20250122	093600	2134491073	1885	1882	1885	1881	7876
547	20250122	093500	2119662553	1881	1881	1882	1880	3013
548	20250122	093400	2113995017	1881	1881	1881	1880	2695
549	20250122	093300	2108927671	1881	1880	1882	1880	2234
550	20250122	093200	2104725346	1881	1882	1882	1880	2756
551	20250122	093100	2099542336	1881	1882	1882	1881	1659
552	20250122	093000	2096420733	1882	1880	1882	1879	4166
553	20250122	092900	2088588690	1883	1880	1883	1879	13958
554	20250122	092800	2062353359	1880	1880	1881	1879	10773
555	20250122	092700	2042103040	1880	1883	1883	1879	9849
556	20250122	092600	2023578960	1883	1881	1883	1881	7974
557	20250122	092500	2008570682	1882	1880	1882	1879	12523
558	20250122	092400	1985018479	1880	1878	1882	1878	18387
559	20250122	092300	1950479103	1878	1881	1882	1878	61750
560	20250122	092200	1834393454	1882	1881	1882	1881	7678
561	20250122	092100	1819947777	1882	1883	1883	1881	5032
562	20250122	092000	1810476361	1883	1889	1889	1882	16967
563	20250122	091900	1778489589	1889	1888	1889	1888	2016
564	20250122	091800	1774683152	1888	1888	1890	1888	7648
565	20250122	091700	1760240523	1889	1888	1889	1887	7758
566	20250122	091600	1745595531	1887	1883	1888	1882	7984
567	20250122	091500	1730548969	1883	1880	1883	1880	17617
568	20250122	091400	1697401184	1880	1882	1883	1880	14983
569	20250122	091300	1669216494	1881	1883	1884	1879	11085
570	20250122	091200	1648347879	1883	1879	1889	1874	10089
571	20250122	091100	1629363889	1874	1876	1878	1873	59044
572	20250122	091000	1518578995	1876	1880	1881	1875	125585
573	20250122	090900	1282650506	1881	1886	1886	1880	87044
574	20250122	090800	1118714846	1887	1886	1887	1885	32679
575	20250122	090700	1057091575	1887	1893	1898	1885	26255
576	20250122	090600	1007525668	1893	1888	1893	1885	45174
577	20250122	090500	922206220	1889	1890	1892	1887	11699
578	20250122	090400	900118019	1892	1899	1899	1886	21500
579	20250122	090300	859552200	1889	1898	1900	1885	95669
580	20250122	090200	678752922	1896	1894	1903	1893	33589
581	20250122	090100	615095774	1894	1885	1897	1876	87776
582	20250122	090000	449874525	1882	1905	1908	1880	232739