KissMeData/086960/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	195500	5289985980	1855	1855	1855	1855	60009
3	20240311	195400	5289985980	1855	1855	1855	1855	0
4	20240311	195300	5289985980	1855	1855	1855	1855	0
5	20240311	195200	5289985980	1855	1855	1855	1855	0
6	20240311	195100	5289985980	1855	1855	1855	1855	0
7	20240311	195000	5289985980	1855	1855	1855	1855	0
8	20240311	194900	5289985980	1855	1855	1855	1855	0
9	20240311	194800	5289985980	1855	1855	1855	1855	0
10	20240311	194700	5289985980	1855	1855	1855	1855	0
11	20240311	194600	5289985980	1855	1855	1855	1855	0
12	20240311	194500	5289985980	1855	1855	1855	1855	0
13	20240311	194400	5289985980	1855	1855	1855	1855	0
14	20240311	194300	5289985980	1855	1855	1855	1855	0
15	20240311	194200	5289985980	1855	1855	1855	1855	0
16	20240311	194100	5289985980	1855	1855	1855	1855	0
17	20240311	194000	5289985980	1855	1855	1855	1855	0
18	20240311	193900	5289985980	1855	1855	1855	1855	0
19	20240311	193800	5289985980	1855	1855	1855	1855	0
20	20240311	193700	5289985980	1855	1855	1855	1855	0
21	20240311	193600	5289985980	1855	1855	1855	1855	0
22	20240311	193500	5289985980	1855	1855	1855	1855	0
23	20240311	193400	5289985980	1855	1855	1855	1855	0
24	20240311	193300	5289985980	1855	1855	1855	1855	0
25	20240311	193200	5289985980	1855	1855	1855	1855	0
26	20240311	193100	5289985980	1855	1855	1855	1855	0
27	20240311	193000	5289985980	1855	1855	1855	1855	0
28	20240311	192900	5289985980	1855	1855	1855	1855	0
29	20240311	192800	5289985980	1855	1855	1855	1855	0
30	20240311	192700	5289985980	1855	1855	1855	1855	0
31	20240311	192600	5289985980	1855	1855	1855	1855	0
32	20240311	192500	5289985980	1855	1855	1855	1855	60009
33	20240311	192400	5289985980	1855	1855	1855	1855	0
34	20240311	192300	5289985980	1855	1855	1855	1855	0
35	20240311	192200	5289985980	1855	1855	1855	1855	0
36	20240311	192100	5289985980	1855	1855	1855	1855	0
37	20240311	192000	5289985980	1855	1855	1855	1855	0
38	20240311	191900	5289985980	1855	1855	1855	1855	0
39	20240311	191800	5289985980	1855	1855	1855	1855	0
40	20240311	191700	5289985980	1855	1855	1855	1855	0
41	20240311	191600	5289985980	1855	1855	1855	1855	0
42	20240311	191500	5289985980	1855	1855	1855	1855	0
43	20240311	191400	5289985980	1855	1855	1855	1855	0
44	20240311	191300	5289985980	1855	1855	1855	1855	0
45	20240311	191200	5289985980	1855	1855	1855	1855	0
46	20240311	191100	5289985980	1855	1855	1855	1855	0
47	20240311	191000	5289985980	1855	1855	1855	1855	0
48	20240311	190900	5289985980	1855	1855	1855	1855	0
49	20240311	190800	5289985980	1855	1855	1855	1855	0
50	20240311	190700	5289985980	1855	1855	1855	1855	0
51	20240311	190600	5289985980	1855	1855	1855	1855	0
52	20240311	190500	5289985980	1855	1855	1855	1855	0
53	20240311	190400	5289985980	1855	1855	1855	1855	0
54	20240311	190300	5289985980	1855	1855	1855	1855	0
55	20240311	190200	5289985980	1855	1855	1855	1855	0
56	20240311	190100	5289985980	1855	1855	1855	1855	0
57	20240311	190000	5289985980	1855	1855	1855	1855	0
58	20240311	185900	5289985980	1855	1855	1855	1855	0
59	20240311	185800	5289985980	1855	1855	1855	1855	0
60	20240311	185700	5289985980	1855	1855	1855	1855	0
61	20240311	185600	5289985980	1855	1855	1855	1855	0
62	20240311	185500	5289985980	1855	1855	1855	1855	60009
63	20240311	185400	5289985980	1855	1855	1855	1855	0
64	20240311	185300	5289985980	1855	1855	1855	1855	0
65	20240311	185200	5289985980	1855	1855	1855	1855	0
66	20240311	185100	5289985980	1855	1855	1855	1855	0
67	20240311	185000	5289985980	1855	1855	1855	1855	0
68	20240311	184900	5289985980	1855	1855	1855	1855	0
69	20240311	184800	5289985980	1855	1855	1855	1855	0
70	20240311	184700	5289985980	1855	1855	1855	1855	0
71	20240311	184600	5289985980	1855	1855	1855	1855	0
72	20240311	184500	5289985980	1855	1855	1855	1855	0
73	20240311	184400	5289985980	1855	1855	1855	1855	0
74	20240311	184300	5289985980	1855	1855	1855	1855	0
75	20240311	184200	5289985980	1855	1855	1855	1855	0
76	20240311	184100	5289985980	1855	1855	1855	1855	0
77	20240311	184000	5289985980	1855	1855	1855	1855	0
78	20240311	183900	5289985980	1855	1855	1855	1855	0
79	20240311	183800	5289985980	1855	1855	1855	1855	0
80	20240311	183700	5289985980	1855	1855	1855	1855	0
81	20240311	183600	5289985980	1855	1855	1855	1855	0
82	20240311	183500	5289985980	1855	1855	1855	1855	0
83	20240311	183400	5289985980	1855	1855	1855	1855	0
84	20240311	183300	5289985980	1855	1855	1855	1855	0
85	20240311	183200	5289985980	1855	1855	1855	1855	0
86	20240311	183100	5289985980	1855	1855	1855	1855	0
87	20240311	183000	5289985980	1855	1855	1855	1855	0
88	20240311	182900	5289985980	1855	1855	1855	1855	0
89	20240311	182800	5289985980	1855	1855	1855	1855	0
90	20240311	182700	5289985980	1855	1855	1855	1855	0
91	20240311	182600	5289985980	1855	1855	1855	1855	0
92	20240311	182500	5289985980	1855	1855	1855	1855	60009
93	20240311	182400	5289985980	1855	1855	1855	1855	0
94	20240311	182300	5289985980	1855	1855	1855	1855	0
95	20240311	182200	5289985980	1855	1855	1855	1855	0
96	20240311	182100	5289985980	1855	1855	1855	1855	0
97	20240311	182000	5289985980	1855	1855	1855	1855	0
98	20240311	181900	5289985980	1855	1855	1855	1855	0
99	20240311	181800	5289985980	1855	1855	1855	1855	0
100	20240311	181700	5289985980	1855	1855	1855	1855	0
101	20240311	181600	5289985980	1855	1855	1855	1855	0
102	20240311	181500	5289985980	1855	1855	1855	1855	0
103	20240311	181400	5289985980	1855	1855	1855	1855	0
104	20240311	181300	5289985980	1855	1855	1855	1855	0
105	20240311	181200	5289985980	1855	1855	1855	1855	0
106	20240311	181100	5289985980	1855	1855	1855	1855	0
107	20240311	181000	5289985980	1855	1855	1855	1855	0
108	20240311	180900	5289985980	1855	1855	1855	1855	0
109	20240311	180800	5289985980	1855	1855	1855	1855	0
110	20240311	180700	5289985980	1855	1855	1855	1855	0
111	20240311	180600	5289985980	1855	1855	1855	1855	0
112	20240311	180500	5289985980	1855	1855	1855	1855	0
113	20240311	180400	5289985980	1855	1855	1855	1855	0
114	20240311	180300	5289985980	1855	1855	1855	1855	0
115	20240311	180200	5289985980	1855	1855	1855	1855	0
116	20240311	180100	5289985980	1855	1855	1855	1855	0
117	20240311	180000	5289985980	1855	1855	1855	1855	0
118	20240311	175900	5289985980	1855	1855	1855	1855	0
119	20240311	175800	5289985980	1855	1855	1855	1855	0
120	20240311	175700	5289985980	1855	1855	1855	1855	0
121	20240311	175600	5289985980	1855	1855	1855	1855	0
122	20240311	175500	5289985980	1855	1855	1855	1855	60009
123	20240311	175400	5289985980	1855	1855	1855	1855	0
124	20240311	175300	5289985980	1855	1855	1855	1855	0
125	20240311	175200	5289985980	1855	1855	1855	1855	0
126	20240311	175100	5289985980	1855	1855	1855	1855	0
127	20240311	175000	5289985980	1855	1855	1855	1855	0
128	20240311	174900	5289985980	1855	1855	1855	1855	0
129	20240311	174800	5289985980	1855	1855	1855	1855	0
130	20240311	174700	5289985980	1855	1855	1855	1855	0
131	20240311	174600	5289985980	1855	1855	1855	1855	0
132	20240311	174500	5289985980	1855	1855	1855	1855	0
133	20240311	174400	5289985980	1855	1855	1855	1855	0
134	20240311	174300	5289985980	1855	1855	1855	1855	0
135	20240311	174200	5289985980	1855	1855	1855	1855	0
136	20240311	174100	5289985980	1855	1855	1855	1855	0
137	20240311	174000	5289985980	1855	1855	1855	1855	0
138	20240311	173900	5289985980	1855	1855	1855	1855	0
139	20240311	173800	5289985980	1855	1855	1855	1855	0
140	20240311	173700	5289985980	1855	1855	1855	1855	0
141	20240311	173600	5289985980	1855	1855	1855	1855	0
142	20240311	173500	5289985980	1855	1855	1855	1855	0
143	20240311	173400	5289985980	1855	1855	1855	1855	0
144	20240311	173300	5289985980	1855	1855	1855	1855	0
145	20240311	173200	5289985980	1855	1855	1855	1855	0
146	20240311	173100	5289985980	1855	1855	1855	1855	0
147	20240311	173000	5289985980	1855	1855	1855	1855	0
148	20240311	172900	5289985980	1855	1855	1855	1855	0
149	20240311	172800	5289985980	1855	1855	1855	1855	0
150	20240311	172700	5289985980	1855	1855	1855	1855	0
151	20240311	172600	5289985980	1855	1855	1855	1855	0
152	20240311	172500	5289985980	1855	1855	1855	1855	60009
153	20240311	172400	5289985980	1855	1855	1855	1855	0
154	20240311	172300	5289985980	1855	1855	1855	1855	0
155	20240311	172200	5289985980	1855	1855	1855	1855	0
156	20240311	172100	5289985980	1855	1855	1855	1855	0
157	20240311	172000	5289985980	1855	1855	1855	1855	0
158	20240311	171900	5289985980	1855	1855	1855	1855	0
159	20240311	171800	5289985980	1855	1855	1855	1855	0
160	20240311	171700	5289985980	1855	1855	1855	1855	0
161	20240311	171600	5289985980	1855	1855	1855	1855	0
162	20240311	171500	5289985980	1855	1855	1855	1855	0
163	20240311	171400	5289985980	1855	1855	1855	1855	0
164	20240311	171300	5289985980	1855	1855	1855	1855	0
165	20240311	171200	5289985980	1855	1855	1855	1855	0
166	20240311	171100	5289985980	1855	1855	1855	1855	0
167	20240311	171000	5289985980	1855	1855	1855	1855	0
168	20240311	170900	5289985980	1855	1855	1855	1855	0
169	20240311	170800	5289985980	1855	1855	1855	1855	0
170	20240311	170700	5289985980	1855	1855	1855	1855	0
171	20240311	170600	5289985980	1855	1855	1855	1855	0
172	20240311	170500	5289985980	1855	1855	1855	1855	0
173	20240311	170400	5289985980	1855	1855	1855	1855	0
174	20240311	170300	5289985980	1855	1855	1855	1855	0
175	20240311	170200	5289985980	1855	1855	1855	1855	0
176	20240311	170100	5289985980	1855	1855	1855	1855	0
177	20240311	170000	5289985980	1855	1855	1855	1855	0
178	20240311	165900	5289985980	1855	1855	1855	1855	0
179	20240311	165800	5289985980	1855	1855	1855	1855	0
180	20240311	165700	5289985980	1855	1855	1855	1855	0
181	20240311	165600	5289985980	1855	1855	1855	1855	0
182	20240311	165500	5289985980	1855	1855	1855	1855	60009
183	20240311	165400	5289985980	1855	1855	1855	1855	0
184	20240311	165300	5289985980	1855	1855	1855	1855	0
185	20240311	165200	5289985980	1855	1855	1855	1855	0
186	20240311	165100	5289985980	1855	1855	1855	1855	0
187	20240311	165000	5289985980	1855	1855	1855	1855	0
188	20240311	164900	5289985980	1855	1855	1855	1855	0
189	20240311	164800	5289985980	1855	1855	1855	1855	0
190	20240311	164700	5289985980	1855	1855	1855	1855	0
191	20240311	164600	5289985980	1855	1855	1855	1855	0
192	20240311	164500	5289985980	1855	1855	1855	1855	0
193	20240311	164400	5289985980	1855	1855	1855	1855	0
194	20240311	164300	5289985980	1855	1855	1855	1855	0
195	20240311	164200	5289985980	1855	1855	1855	1855	0
196	20240311	164100	5289985980	1855	1855	1855	1855	0
197	20240311	164000	5289985980	1855	1855	1855	1855	0
198	20240311	163900	5289985980	1855	1855	1855	1855	0
199	20240311	163800	5289985980	1855	1855	1855	1855	0
200	20240311	163700	5289985980	1855	1855	1855	1855	0
201	20240311	163600	5289985980	1855	1855	1855	1855	0
202	20240311	163500	5289985980	1855	1855	1855	1855	0
203	20240311	163400	5289985980	1855	1855	1855	1855	0
204	20240311	163300	5289985980	1855	1855	1855	1855	0
205	20240311	163200	5289985980	1855	1855	1855	1855	0
206	20240311	163100	5289985980	1855	1855	1855	1855	0
207	20240311	163000	5289985980	1855	1855	1855	1855	0
208	20240311	162900	5289985980	1855	1855	1855	1855	0
209	20240311	162800	5289985980	1855	1855	1855	1855	0
210	20240311	162700	5289985980	1855	1855	1855	1855	0
211	20240311	162600	5289985980	1855	1855	1855	1855	0
212	20240311	162500	5289985980	1855	1855	1855	1855	60009
213	20240311	162400	5289985980	1855	1855	1855	1855	0
214	20240311	162300	5289985980	1855	1855	1855	1855	0
215	20240311	162200	5289985980	1855	1855	1855	1855	0
216	20240311	162100	5289985980	1855	1855	1855	1855	0
217	20240311	162000	5289985980	1855	1855	1855	1855	0
218	20240311	161900	5289985980	1855	1855	1855	1855	0
219	20240311	161800	5289985980	1855	1855	1855	1855	0
220	20240311	161700	5289985980	1855	1855	1855	1855	0
221	20240311	161600	5289985980	1855	1855	1855	1855	0
222	20240311	161500	5289985980	1855	1855	1855	1855	0
223	20240311	161400	5289985980	1855	1855	1855	1855	0
224	20240311	161300	5289985980	1855	1855	1855	1855	0
225	20240311	161200	5289985980	1855	1855	1855	1855	0
226	20240311	161100	5289985980	1855	1855	1855	1855	0
227	20240311	161000	5289985980	1855	1855	1855	1855	0
228	20240311	160900	5289985980	1855	1855	1855	1855	0
229	20240311	160800	5289985980	1855	1855	1855	1855	0
230	20240311	160700	5289985980	1855	1855	1855	1855	0
231	20240311	160600	5289985980	1855	1855	1855	1855	0
232	20240311	160500	5289985980	1855	1855	1855	1855	0
233	20240311	160400	5289985980	1855	1855	1855	1855	0
234	20240311	160300	5289985980	1855	1855	1855	1855	0
235	20240311	160200	5289985980	1855	1855	1855	1855	0
236	20240311	160100	5289985980	1855	1855	1855	1855	0
237	20240311	160000	5289985980	1855	1855	1855	1855	0
238	20240311	155900	5289985980	1855	1855	1855	1855	0
239	20240311	155800	5289985980	1855	1855	1855	1855	0
240	20240311	155700	5289985980	1855	1855	1855	1855	0
241	20240311	155600	5289985980	1855	1855	1855	1855	0
242	20240311	155500	5289985980	1855	1855	1855	1855	60009
243	20240311	155400	5289985980	1855	1855	1855	1855	0
244	20240311	155300	5289985980	1855	1855	1855	1855	0
245	20240311	155200	5289985980	1855	1855	1855	1855	0
246	20240311	155100	5289985980	1855	1855	1855	1855	0
247	20240311	155000	5289985980	1855	1855	1855	1855	0
248	20240311	154900	5289985980	1855	1855	1855	1855	0
249	20240311	154800	5289985980	1855	1855	1855	1855	0
250	20240311	154700	5289985980	1855	1855	1855	1855	0
251	20240311	154600	5289985980	1855	1855	1855	1855	0
252	20240311	154500	5289985980	1855	1855	1855	1855	0
253	20240311	154400	5289985980	1855	1855	1855	1855	0
254	20240311	154300	5289985980	1855	1855	1855	1855	0
255	20240311	154200	5289985980	1855	1855	1855	1855	0
256	20240311	154100	5289985980	1855	1855	1855	1855	0
257	20240311	154000	5289985980	1855	1855	1855	1855	0
258	20240311	153900	5289985980	1855	1855	1855	1855	0
259	20240311	153800	5289985980	1855	1855	1855	1855	0
260	20240311	153700	5289985980	1855	1855	1855	1855	0
261	20240311	153600	5289985980	1855	1855	1855	1855	0
262	20240311	153500	5289985980	1855	1855	1855	1855	0
263	20240311	153400	5289985980	1855	1855	1855	1855	0
264	20240311	153300	5289985980	1855	1855	1855	1855	0
265	20240311	153200	5289985980	1855	1855	1855	1855	0
266	20240311	153100	5289985980	1855	1855	1855	1855	0
267	20240311	153000	5289985980	1855	1855	1855	1855	60009
268	20240311	152900	5178669285	1856	1856	1856	1856	0
269	20240311	152800	5178669285	1856	1856	1856	1856	0
270	20240311	152700	5178669285	1856	1856	1856	1856	0
271	20240311	152600	5178669285	1856	1856	1856	1856	0
272	20240311	152500	5178669285	1856	1856	1856	1856	0
273	20240311	152400	5178669285	1856	1856	1856	1856	0
274	20240311	152300	5178669285	1856	1856	1856	1856	0
275	20240311	152200	5178669285	1856	1856	1856	1856	0
276	20240311	152100	5178669285	1856	1856	1856	1856	0
277	20240311	152000	5178669285	1856	1856	1856	1856	0
278	20240311	151900	5178669285	1856	1860	1861	1855	77900
279	20240311	151800	5033910859	1861	1861	1861	1860	7917
280	20240311	151700	5019182209	1861	1863	1863	1860	23157
281	20240311	151600	4976084896	1863	1860	1863	1860	4926
282	20240311	151500	4966920438	1861	1861	1862	1860	6379
283	20240311	151400	4955049184	1861	1863	1863	1861	15028
284	20240311	151300	4927077264	1863	1864	1865	1862	3335
285	20240311	151200	4920863637	1864	1866	1866	1864	6409
286	20240311	151100	4908912783	1866	1867	1868	1866	6462
287	20240311	151000	4896850040	1868	1868	1868	1867	328
288	20240311	150900	4896237406	1868	1868	1868	1867	2999
289	20240311	150800	4890636046	1868	1868	1868	1867	911
290	20240311	150700	4888935042	1868	1869	1869	1868	2370
291	20240311	150600	4884505796	1868	1867	1868	1867	3934
292	20240311	150500	4877157539	1868	1869	1869	1867	7181
293	20240311	150400	4863738088	1868	1868	1869	1867	7841
294	20240311	150300	4849094274	1869	1869	1869	1868	1187
295	20240311	150200	4846876484	1867	1868	1869	1867	8714
296	20240311	150100	4830602729	1868	1867	1868	1867	3820
297	20240311	150000	4823468985	1867	1868	1868	1867	495
298	20240311	145900	4822544676	1868	1868	1868	1868	2331
299	20240311	145800	4818190368	1868	1869	1869	1868	834
300	20240311	145700	4816631640	1869	1869	1869	1869	1956
301	20240311	145600	4812975876	1869	1867	1869	1866	3069
302	20240311	145500	4807245930	1866	1864	1867	1864	1293
303	20240311	145400	4804834393	1864	1864	1866	1864	621
304	20240311	145300	4803676099	1863	1864	1864	1863	780
305	20240311	145200	4802222775	1864	1864	1866	1864	3663
306	20240311	145100	4795394047	1864	1862	1864	1862	3904
307	20240311	145000	4788121951	1862	1866	1866	1862	27872
308	20240311	144900	4736175906	1867	1869	1869	1867	5482
309	20240311	144800	4725938569	1869	1869	1869	1868	1382
310	20240311	144700	4723356550	1869	1869	1869	1869	28
311	20240311	144600	4723304218	1870	1868	1870	1868	869
312	20240311	144500	4721680920	1867	1866	1867	1866	971
313	20240311	144400	4719868772	1867	1865	1867	1864	4676
314	20240311	144300	4711148076	1865	1869	1869	1865	58666
315	20240311	144200	4601614446	1869	1868	1869	1868	3442
316	20240311	144100	4595181952	1869	1870	1870	1869	1664
317	20240311	144000	4592071904	1869	1870	1870	1868	5104
318	20240311	143900	4582533928	1870	1869	1870	1868	5137
319	20240311	143800	4572936369	1869	1868	1869	1868	1702
320	20240311	143700	4569755357	1869	1868	1869	1868	1587
321	20240311	143600	4566790363	1868	1868	1868	1867	5130
322	20240311	143500	4557209210	1869	1871	1871	1869	9254
323	20240311	143400	4539907303	1872	1871	1872	1870	555
324	20240311	143300	4538868923	1871	1871	1872	1871	2012
325	20240311	143200	4535104259	1871	1873	1873	1870	17275
326	20240311	143100	4502790153	1875	1874	1875	1873	5591
327	20240311	143000	4492315625	1874	1873	1874	1872	4163
328	20240311	142900	4484519394	1872	1873	1873	1872	4046
329	20240311	142800	4476941241	1873	1875	1875	1873	6048
330	20240311	142700	4465605279	1876	1875	1876	1874	2266
331	20240311	142600	4461358172	1877	1877	1877	1877	100
332	20240311	142500	4461170472	1877	1877	1877	1877	400
333	20240311	142400	4460419672	1877	1877	1877	1877	314
334	20240311	142300	4459830294	1877	1877	1877	1876	613
335	20240311	142200	4458679694	1877	1874	1877	1874	617
336	20240311	142100	4457523430	1871	1872	1874	1870	3798
337	20240311	142000	4450414587	1871	1872	1873	1871	4250
338	20240311	141900	4442461289	1872	1874	1874	1872	4550
339	20240311	141800	4433939501	1874	1874	1874	1874	2213
340	20240311	141700	4429792339	1874	1874	1875	1874	2796
341	20240311	141600	4424552615	1874	1876	1876	1874	173
342	20240311	141500	4424228301	1875	1877	1877	1875	11092
343	20240311	141400	4403426999	1878	1878	1878	1878	3
344	20240311	141300	4403421365	1879	1879	1879	1876	3558
345	20240311	141200	4396736096	1876	1879	1879	1876	1016
346	20240311	141100	4394830071	1879	1877	1879	1876	5602
347	20240311	141000	4384318621	1877	1879	1879	1877	1966
348	20240311	140900	4380626281	1879	1882	1882	1878	942
349	20240311	140800	4378856072	1882	1882	1882	1882	170
350	20240311	140700	4378536132	1883	1883	1883	1883	7
351	20240311	140600	4378522951	1878	1883	1883	1878	1060
352	20240311	140500	4376527271	1883	1883	1883	1883	117
353	20240311	140400	4376306960	1883	1883	1883	1878	1007
354	20240311	140300	4374413146	1883	1883	1883	1883	1186
355	20240311	140200	4372179908	1883	1883	1883	1883	4
356	20240311	140100	4372172376	1878	1880	1884	1878	1465
357	20240311	140000	4369418714	1880	1880	1880	1879	239
358	20240311	135900	4368969398	1880	1880	1880	1878	890
359	20240311	135800	4367297659	1880	1883	1884	1880	2131
360	20240311	135700	4363283479	1885	1878	1885	1878	3530
361	20240311	135600	4356641406	1878	1880	1880	1878	149
362	20240311	135500	4356361514	1880	1881	1881	1878	22813
363	20240311	135400	4313472876	1882	1883	1883	1882	804
364	20240311	135300	4311959634	1884	1885	1886	1884	5891
365	20240311	135200	4300859962	1885	1886	1886	1885	3780
366	20240311	135100	4293734566	1885	1885	1885	1885	1293
367	20240311	135000	4291297261	1884	1884	1884	1884	1121
368	20240311	134900	4289185297	1883	1883	1883	1882	3732
369	20240311	134800	4282158951	1883	1883	1883	1883	2547
370	20240311	134700	4277362950	1883	1883	1883	1882	1518
371	20240311	134600	4274505256	1883	1883	1883	1883	462
372	20240311	134500	4273635310	1882	1882	1882	1882	671
373	20240311	134400	4272372488	1883	1883	1883	1883	4364
374	20240311	134300	4264155076	1883	1883	1883	1883	600
375	20240311	134200	4263025276	1883	1882	1883	1882	2636
376	20240311	134100	4258064108	1882	1881	1882	1881	961
377	20240311	134000	4256256359	1882	1881	1882	1881	1336
378	20240311	133900	4253743337	1882	1882	1882	1881	3349
379	20240311	133800	4247442902	1882	1884	1884	1882	1651
380	20240311	133700	4244333823	1884	1885	1885	1884	25930
381	20240311	133600	4195455828	1885	1886	1886	1885	2838
382	20240311	133500	4190104926	1885	1885	1886	1885	2045
383	20240311	133400	4186250099	1886	1885	1886	1885	433
384	20240311	133300	4185433581	1885	1885	1888	1885	9601
385	20240311	133200	4167329866	1884	1880	1884	1880	10123
386	20240311	133100	4148274941	1879	1879	1879	1878	1306
387	20240311	133000	4145821267	1878	1878	1878	1877	4610
388	20240311	132900	4137164237	1878	1877	1879	1877	3349
389	20240311	132800	4130873106	1878	1875	1878	1875	1004
390	20240311	132700	4128989516	1875	1875	1875	1875	0
391	20240311	132600	4128989516	1875	1875	1875	1875	0
392	20240311	132500	4128989516	1875	1876	1877	1875	2343
393	20240311	132400	4124592209	1874	1872	1878	1872	26006
394	20240311	132300	4075831436	1873	1873	1873	1873	231
395	20240311	132200	4075398773	1873	1872	1873	1872	519
396	20240311	132100	4074427201	1872	1873	1873	1872	249
397	20240311	132000	4073960924	1873	1872	1873	1872	59
398	20240311	131900	4073850438	1872	1873	1873	1872	3530
399	20240311	131800	4067242274	1873	1873	1873	1873	118
400	20240311	131700	4067021260	1873	1873	1873	1873	38
401	20240311	131600	4066950086	1873	1872	1873	1872	1776
402	20240311	131500	4063625402	1872	1873	1873	1872	101
403	20240311	131400	4063436329	1872	1872	1873	1872	491
404	20240311	131300	4062517172	1872	1873	1873	1872	552
405	20240311	131200	4061483278	1873	1872	1873	1872	642
406	20240311	131100	4060281340	1872	1873	1873	1872	261
407	20240311	131000	4059792747	1872	1872	1872	1872	0
408	20240311	130900	4059792747	1872	1873	1873	1872	2718
409	20240311	130800	4054703105	1872	1872	1872	1872	505
410	20240311	130700	4053757745	1873	1873	1873	1873	10
411	20240311	130600	4053739015	1873	1872	1873	1872	420
412	20240311	130500	4052952748	1872	1872	1872	1872	0
413	20240311	130400	4052952748	1872	1873	1873	1872	70
414	20240311	130300	4052821707	1873	1873	1873	1873	5
415	20240311	130200	4052812342	1871	1872	1872	1871	10724
416	20240311	130100	4032744178	1872	1872	1872	1872	340
417	20240311	130000	4032107698	1872	1872	1872	1872	1291
418	20240311	125900	4029690946	1872	1871	1872	1871	701
419	20240311	125800	4028378875	1871	1872	1872	1871	8717
420	20240311	125700	4012069357	1872	1873	1873	1872	473
421	20240311	125600	4011183871	1873	1873	1873	1873	58
422	20240311	125500	4011075237	1873	1872	1873	1871	2188
423	20240311	125400	4006979631	1872	1872	1872	1871	725
424	20240311	125300	4005622645	1871	1871	1871	1871	1645
425	20240311	125200	4002544850	1872	1871	1872	1871	1165
426	20240311	125100	4000365034	1871	1872	1872	1871	1323
427	20240311	125000	3997888479	1872	1871	1872	1871	1690
428	20240311	124900	3994726488	1871	1872	1872	1871	145
429	20240311	124800	3994455188	1872	1873	1873	1872	1910
430	20240311	124700	3990878652	1872	1873	1873	1872	977
431	20240311	124600	3989049651	1872	1872	1873	1872	2740
432	20240311	124500	3983920292	1872	1873	1873	1872	758
433	20240311	124400	3982501161	1873	1873	1873	1872	1065
434	20240311	124300	3980506434	1872	1873	1874	1872	1679
435	20240311	124200	3977362380	1872	1872	1873	1872	1394
436	20240311	124100	3974752052	1872	1873	1873	1872	2991
437	20240311	124000	3969152499	1873	1872	1873	1872	948
438	20240311	123900	3967377237	1873	1873	1873	1873	43
439	20240311	123800	3967296698	1874	1873	1874	1873	344
440	20240311	123700	3966652383	1873	1874	1874	1873	698
441	20240311	123600	3965345005	1874	1873	1874	1873	1165
442	20240311	123500	3963162569	1873	1873	1873	1873	365
443	20240311	123400	3962478924	1874	1874	1874	1874	140
444	20240311	123300	3962216564	1874	1874	1874	1873	457
445	20240311	123200	3961360155	1875	1875	1875	1874	135
446	20240311	123100	3961107040	1875	1874	1876	1874	4474
447	20240311	123000	3952718771	1874	1873	1874	1873	2157
448	20240311	122900	3948678297	1873	1872	1873	1872	1828
449	20240311	122800	3945255281	1872	1871	1872	1870	4653
450	20240311	122700	3936547239	1871	1870	1871	1870	118
451	20240311	122600	3936326462	1870	1870	1870	1870	8
452	20240311	122500	3936311502	1870	1871	1871	1870	1385
453	20240311	122400	3933720550	1871	1870	1871	1870	901
454	20240311	122300	3932035479	1870	1870	1870	1869	448
455	20240311	122200	3931197729	1870	1870	1870	1870	591
456	20240311	122100	3930092559	1870	1870	1870	1870	1652
457	20240311	122000	3927003319	1870	1870	1870	1870	374
458	20240311	121900	3926303939	1870	1870	1870	1869	594
459	20240311	121800	3925193655	1870	1869	1870	1869	2412
460	20240311	121700	3920685414	1869	1870	1870	1868	557
461	20240311	121600	3919644277	1870	1870	1871	1870	7231
462	20240311	121500	3906120336	1869	1870	1870	1869	3044
463	20240311	121400	3900428077	1869	1869	1869	1869	358
464	20240311	121300	3899758975	1869	1870	1870	1868	2118
465	20240311	121200	3895802338	1870	1870	1870	1868	647
466	20240311	121100	3894592468	1870	1869	1871	1868	5293
467	20240311	121000	3884701273	1869	1870	1871	1869	1615
468	20240311	120900	3881681824	1870	1870	1870	1869	644
469	20240311	120800	3880477574	1870	1870	1870	1869	1593
470	20240311	120700	3877500147	1871	1871	1871	1871	210
471	20240311	120600	3877107237	1871	1872	1872	1871	122
472	20240311	120500	3876878955	1870	1871	1871	1870	1364
473	20240311	120400	3874328215	1872	1871	1872	1870	735
474	20240311	120300	3872953030	1871	1871	1872	1871	899
475	20240311	120200	3871270995	1872	1872	1872	1872	174
476	20240311	120100	3870945267	1872	1872	1872	1871	2069
477	20240311	120000	3867073583	1872	1872	1872	1871	28
478	20240311	115900	3867021187	1872	1872	1872	1871	172
479	20240311	115800	3866699306	1872	1871	1872	1871	1302
480	20240311	115700	3864262160	1871	1871	1871	1871	415
481	20240311	115600	3863485695	1871	1869	1871	1869	571
482	20240311	115500	3862417394	1871	1871	1871	1869	90
483	20240311	115400	3862249050	1871	1868	1871	1868	1191
484	20240311	115300	3860024238	1868	1871	1871	1867	5201
485	20240311	115200	3850311023	1868	1870	1870	1868	2955
486	20240311	115100	3844788076	1871	1871	1871	1870	1436
487	20240311	115000	3842102398	1871	1872	1872	1871	3633
488	20240311	114900	3835301492	1872	1872	1872	1872	250
489	20240311	114800	3834833492	1872	1872	1872	1872	128
490	20240311	114700	3834593876	1872	1872	1872	1872	182
491	20240311	114600	3834253172	1872	1872	1872	1872	55
492	20240311	114500	3834150212	1872	1870	1872	1869	564
493	20240311	114400	3833095678	1872	1872	1872	1872	575
494	20240311	114300	3832019278	1873	1873	1873	1872	481
495	20240311	114200	3831118840	1873	1873	1873	1873	2838
496	20240311	114100	3825803266	1874	1874	1874	1873	685
497	20240311	114000	3824520228	1873	1868	1873	1868	11348
498	20240311	113900	3803276673	1868	1870	1870	1868	7762
499	20240311	113800	3788772801	1870	1869	1870	1869	2960
500	20240311	113700	3783240560	1868	1869	1869	1868	1348
501	20240311	113600	3780721159	1869	1869	1870	1868	7687
502	20240311	113500	3766359155	1869	1869	1869	1869	0
503	20240311	113400	3766359155	1869	1869	1869	1868	2209
504	20240311	113300	3762231522	1869	1869	1869	1869	49
505	20240311	113200	3762139941	1868	1869	1869	1868	75
506	20240311	113100	3761999791	1869	1868	1869	1868	2022
507	20240311	113000	3758222685	1868	1869	1869	1868	2016
508	20240311	112900	3754456236	1869	1869	1869	1869	3360
509	20240311	112800	3748176396	1870	1870	1870	1870	275
510	20240311	112700	3747662146	1870	1870	1870	1869	872
511	20240311	112600	3746031557	1870	1869	1870	1869	1290
512	20240311	112500	3743619694	1868	1868	1868	1868	7
513	20240311	112400	3743606618	1868	1869	1869	1868	7313
514	20240311	112300	3729944171	1869	1869	1869	1868	753
515	20240311	112200	3728537054	1869	1870	1870	1869	70
516	20240311	112100	3728406214	1870	1869	1870	1868	2406
517	20240311	112000	3723908490	1869	1869	1870	1868	4713
518	20240311	111900	3715100018	1869	1872	1872	1869	6375
519	20240311	111800	3703174773	1872	1872	1873	1871	6557
520	20240311	111700	3690898932	1872	1871	1872	1871	2779
521	20240311	111600	3685698847	1870	1869	1870	1869	522
522	20240311	111500	3684722807	1869	1869	1870	1868	572
523	20240311	111400	3683653938	1868	1865	1868	1865	10538
524	20240311	111300	3663978384	1866	1865	1866	1864	5591
525	20240311	111200	3653550787	1866	1867	1867	1866	2464
526	20240311	111100	3648952947	1866	1867	1867	1866	2511
527	20240311	111000	3644266410	1866	1866	1867	1865	1905
528	20240311	110900	3640711706	1866	1865	1866	1865	1150
529	20240311	110800	3638566351	1865	1864	1866	1864	5960
530	20240311	110700	3627449942	1861	1864	1864	1861	505
531	20240311	110600	3626508637	1864	1860	1865	1860	15623
532	20240311	110500	3597400560	1858	1858	1858	1857	673
533	20240311	110400	3596150166	1858	1858	1858	1857	1625
534	20240311	110300	3593132302	1857	1857	1857	1856	10808
535	20240311	110200	3573063858	1857	1858	1860	1857	27854
536	20240311	110100	3521332846	1858	1862	1862	1858	32852
537	20240311	110000	3460212550	1862	1861	1862	1861	2825
538	20240311	105900	3454954436	1862	1861	1862	1861	7100
539	20240311	105800	3441739321	1861	1863	1863	1861	3394
540	20240311	105700	3435420098	1863	1861	1863	1861	971
541	20240311	105600	3433612155	1862	1861	1862	1861	110
542	20240311	105500	3433407419	1861	1861	1862	1861	2958
543	20240311	105400	3427901974	1861	1862	1863	1861	308
544	20240311	105300	3427328483	1862	1861	1862	1860	2090
545	20240311	105200	3423438970	1861	1861	1861	1860	972
546	20240311	105100	3421630567	1860	1862	1862	1860	853
547	20240311	105000	3420043597	1861	1862	1862	1861	1099
548	20240311	104900	3417998058	1863	1861	1863	1858	24921
549	20240311	104800	3371659187	1861	1863	1864	1861	3946
550	20240311	104700	3364315564	1864	1863	1864	1861	8555
551	20240311	104600	3348384428	1863	1862	1863	1862	2767
552	20240311	104500	3343231272	1862	1864	1864	1861	393
553	20240311	104400	3342499726	1863	1864	1864	1861	4320
554	20240311	104300	3334456469	1863	1863	1863	1862	5427
555	20240311	104200	3324346368	1864	1863	1864	1863	2811
556	20240311	104100	3319109466	1863	1864	1864	1862	1126
557	20240311	104000	3317011755	1863	1862	1863	1862	4355
558	20240311	103900	3308900374	1862	1861	1862	1861	313
559	20240311	103800	3308317832	1861	1860	1862	1860	8438
560	20240311	103700	3292621473	1860	1861	1862	1860	2778
561	20240311	103600	3287451682	1861	1861	1861	1860	1625
562	20240311	103500	3284428907	1861	1861	1861	1860	1590
563	20240311	103400	3281471129	1861	1860	1861	1859	1906
564	20240311	103300	3277926018	1860	1861	1861	1860	2661
565	20240311	103200	3272976553	1860	1861	1862	1860	612
566	20240311	103100	3271838135	1861	1860	1862	1860	1462
567	20240311	103000	3269117721	1859	1860	1860	1859	1044
568	20240311	102900	3267176922	1859	1861	1861	1859	5259
569	20240311	102800	3257397254	1861	1861	1861	1861	3363
570	20240311	102700	3251138711	1861	1861	1861	1860	3666
571	20240311	102600	3244316426	1861	1861	1861	1860	1021
572	20240311	102500	3242417105	1861	1860	1861	1859	1312
573	20240311	102400	3239977827	1859	1859	1860	1858	6198
574	20240311	102300	3228455560	1859	1860	1861	1858	11596
575	20240311	102200	3206898851	1862	1862	1863	1858	67642
576	20240311	102100	3081058839	1862	1863	1864	1862	13403
577	20240311	102000	3056096357	1864	1863	1864	1863	1599
578	20240311	101900	3053117247	1863	1864	1864	1863	322
579	20240311	101800	3052517360	1863	1863	1863	1862	2565
580	20240311	101700	3047738865	1863	1863	1864	1863	1417
581	20240311	101600	3045098461	1864	1864	1864	1862	9679
582	20240311	101500	3027066071	1864	1865	1866	1864	27621
583	20240311	101400	2975572363	1865	1865	1866	1865	1519
584	20240311	101300	2972739418	1865	1865	1866	1865	6425
585	20240311	101200	2960754127	1866	1867	1867	1866	775
586	20240311	101100	2959307972	1865	1867	1867	1865	8168
587	20240311	101000	2944066134	1867	1867	1867	1867	3869
588	20240311	100900	2936842711	1867	1867	1868	1866	5425
589	20240311	100800	2926715440	1867	1866	1867	1866	591
590	20240311	100700	2925612179	1866	1867	1867	1866	7293
591	20240311	100600	2911996383	1866	1865	1867	1864	2716
592	20240311	100500	2906930802	1865	1867	1867	1865	897
593	20240311	100400	2905257835	1867	1868	1868	1865	19940
594	20240311	100300	2868047405	1867	1867	1868	1867	1665
595	20240311	100200	2864938829	1867	1867	1867	1867	2167
596	20240311	100100	2860893040	1867	1866	1868	1866	2748
597	20240311	100000	2855762905	1868	1868	1868	1865	3820
598	20240311	095900	2848635518	1868	1868	1872	1868	5712
599	20240311	095800	2837964520	1868	1868	1868	1865	1414
600	20240311	095700	2835323948	1870	1868	1870	1864	109909
601	20240311	095600	2630229605	1869	1870	1870	1869	3422
602	20240311	095500	2623833100	1869	1870	1870	1869	3232
603	20240311	095400	2617792380	1870	1872	1872	1870	18994
604	20240311	095300	2582269672	1872	1872	1872	1871	7165
605	20240311	095200	2568862222	1872	1871	1872	1871	874
606	20240311	095100	2567226881	1872	1871	1873	1870	6408
607	20240311	095000	2555234151	1873	1871	1873	1871	401
608	20240311	094900	2554483870	1870	1869	1870	1869	9133
609	20240311	094800	2537411300	1870	1869	1870	1869	985
610	20240311	094700	2535570329	1869	1871	1871	1869	1241
611	20240311	094600	2533250029	1871	1873	1873	1870	1441
612	20240311	094500	2530554499	1873	1875	1876	1873	6460
613	20240311	094400	2518447073	1876	1875	1876	1874	2655
614	20240311	094300	2513467803	1876	1875	1876	1875	3955
615	20240311	094200	2506051526	1875	1872	1875	1872	8591
616	20240311	094100	2489965755	1867	1868	1871	1867	19685
617	20240311	094000	2453176399	1868	1868	1869	1867	15716
618	20240311	093900	2423828871	1868	1869	1869	1867	4054
619	20240311	093800	2416256141	1867	1869	1869	1867	655
620	20240311	093700	2415032853	1869	1867	1869	1866	4199
621	20240311	093600	2407196513	1867	1867	1869	1866	1670
622	20240311	093500	2404078599	1867	1870	1871	1866	25220
623	20240311	093400	2356961894	1871	1870	1871	1869	14362
624	20240311	093300	2330106639	1870	1870	1871	1869	16925
625	20240311	093200	2298461251	1871	1872	1873	1871	9992
626	20240311	093100	2279762995	1872	1873	1873	1870	2399
627	20240311	093000	2275272086	1873	1870	1873	1868	4578
628	20240311	092900	2266711321	1870	1873	1873	1868	5535
629	20240311	092800	2256365092	1870	1870	1873	1870	3359
630	20240311	092700	2250083083	1870	1870	1874	1865	10711
631	20240311	092600	2230055670	1870	1863	1870	1863	8627
632	20240311	092500	2213952612	1863	1865	1865	1863	13662
633	20240311	092400	2188492182	1865	1867	1867	1864	5845
634	20240311	092300	2177591003	1865	1868	1869	1864	11588
635	20240311	092200	2155967178	1869	1870	1871	1868	5147
636	20240311	092100	2146345841	1870	1869	1870	1868	9080
637	20240311	092000	2129372908	1870	1868	1870	1866	5659
638	20240311	091900	2118794654	1866	1864	1868	1863	8170
639	20240311	091800	2103561019	1866	1868	1868	1861	15179
640	20240311	091700	2075274219	1870	1869	1870	1865	6893
641	20240311	091600	2062404293	1864	1868	1869	1864	8064
642	20240311	091500	2047346424	1863	1863	1863	1861	8551
643	20240311	091400	2031419122	1863	1865	1868	1861	12272
644	20240311	091300	2008553878	1865	1865	1870	1863	27226
645	20240311	091200	1957703698	1869	1860	1869	1857	12849
646	20240311	091100	1933775492	1863	1871	1871	1852	62321
647	20240311	091000	1817746836	1872	1875	1875	1870	49447
648	20240311	090900	1725203435	1874	1880	1882	1874	26442
649	20240311	090800	1675580481	1884	1880	1887	1873	31045
650	20240311	090700	1617153022	1884	1868	1884	1867	54024
651	20240311	090600	1516077966	1868	1845	1868	1844	28288
652	20240311	090500	1463678877	1845	1843	1847	1843	44416
653	20240311	090400	1381759727	1842	1847	1848	1841	52649
654	20240311	090300	1284683856	1846	1847	1852	1844	107216
655	20240311	090200	1086605067	1846	1875	1875	1823	181098
656	20240311	090100	749910200	1873	1875	1887	1873	68384
657	20240311	090000	621442289	1875	1906	1906	1870	322182