KissMeData/086960/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	195600	2983386566	1873	1873	1873	1873	19969
3	20240306	195500	2983386566	1873	1873	1873	1873	0
4	20240306	195400	2983386566	1873	1873	1873	1873	0
5	20240306	195300	2983386566	1873	1873	1873	1873	0
6	20240306	195200	2983386566	1873	1873	1873	1873	0
7	20240306	195100	2983386566	1873	1873	1873	1873	0
8	20240306	195000	2983386566	1873	1873	1873	1873	0
9	20240306	194900	2983386566	1873	1873	1873	1873	0
10	20240306	194800	2983386566	1873	1873	1873	1873	0
11	20240306	194700	2983386566	1873	1873	1873	1873	0
12	20240306	194600	2983386566	1873	1873	1873	1873	0
13	20240306	194500	2983386566	1873	1873	1873	1873	0
14	20240306	194400	2983386566	1873	1873	1873	1873	0
15	20240306	194300	2983386566	1873	1873	1873	1873	0
16	20240306	194200	2983386566	1873	1873	1873	1873	0
17	20240306	194100	2983386566	1873	1873	1873	1873	0
18	20240306	194000	2983386566	1873	1873	1873	1873	0
19	20240306	193900	2983386566	1873	1873	1873	1873	0
20	20240306	193800	2983386566	1873	1873	1873	1873	0
21	20240306	193700	2983386566	1873	1873	1873	1873	0
22	20240306	193600	2983386566	1873	1873	1873	1873	0
23	20240306	193500	2983386566	1873	1873	1873	1873	0
24	20240306	193400	2983386566	1873	1873	1873	1873	0
25	20240306	193300	2983386566	1873	1873	1873	1873	0
26	20240306	193200	2983386566	1873	1873	1873	1873	0
27	20240306	193100	2983386566	1873	1873	1873	1873	0
28	20240306	193000	2983386566	1873	1873	1873	1873	0
29	20240306	192900	2983386566	1873	1873	1873	1873	0
30	20240306	192800	2983386566	1873	1873	1873	1873	0
31	20240306	192700	2983386566	1873	1873	1873	1873	0
32	20240306	192600	2983386566	1873	1873	1873	1873	19969
33	20240306	192500	2983386566	1873	1873	1873	1873	0
34	20240306	192400	2983386566	1873	1873	1873	1873	0
35	20240306	192300	2983386566	1873	1873	1873	1873	0
36	20240306	192200	2983386566	1873	1873	1873	1873	0
37	20240306	192100	2983386566	1873	1873	1873	1873	0
38	20240306	192000	2983386566	1873	1873	1873	1873	0
39	20240306	191900	2983386566	1873	1873	1873	1873	0
40	20240306	191800	2983386566	1873	1873	1873	1873	0
41	20240306	191700	2983386566	1873	1873	1873	1873	0
42	20240306	191600	2983386566	1873	1873	1873	1873	0
43	20240306	191500	2983386566	1873	1873	1873	1873	0
44	20240306	191400	2983386566	1873	1873	1873	1873	0
45	20240306	191300	2983386566	1873	1873	1873	1873	0
46	20240306	191200	2983386566	1873	1873	1873	1873	0
47	20240306	191100	2983386566	1873	1873	1873	1873	0
48	20240306	191000	2983386566	1873	1873	1873	1873	0
49	20240306	190900	2983386566	1873	1873	1873	1873	0
50	20240306	190800	2983386566	1873	1873	1873	1873	0
51	20240306	190700	2983386566	1873	1873	1873	1873	0
52	20240306	190600	2983386566	1873	1873	1873	1873	0
53	20240306	190500	2983386566	1873	1873	1873	1873	0
54	20240306	190400	2983386566	1873	1873	1873	1873	0
55	20240306	190300	2983386566	1873	1873	1873	1873	0
56	20240306	190200	2983386566	1873	1873	1873	1873	0
57	20240306	190100	2983386566	1873	1873	1873	1873	0
58	20240306	190000	2983386566	1873	1873	1873	1873	0
59	20240306	185900	2983386566	1873	1873	1873	1873	0
60	20240306	185800	2983386566	1873	1873	1873	1873	0
61	20240306	185700	2983386566	1873	1873	1873	1873	0
62	20240306	185600	2983386566	1873	1873	1873	1873	19969
63	20240306	185500	2983386566	1873	1873	1873	1873	0
64	20240306	185400	2983386566	1873	1873	1873	1873	0
65	20240306	185300	2983386566	1873	1873	1873	1873	0
66	20240306	185200	2983386566	1873	1873	1873	1873	0
67	20240306	185100	2983386566	1873	1873	1873	1873	0
68	20240306	185000	2983386566	1873	1873	1873	1873	0
69	20240306	184900	2983386566	1873	1873	1873	1873	0
70	20240306	184800	2983386566	1873	1873	1873	1873	0
71	20240306	184700	2983386566	1873	1873	1873	1873	0
72	20240306	184600	2983386566	1873	1873	1873	1873	0
73	20240306	184500	2983386566	1873	1873	1873	1873	0
74	20240306	184400	2983386566	1873	1873	1873	1873	0
75	20240306	184300	2983386566	1873	1873	1873	1873	0
76	20240306	184200	2983386566	1873	1873	1873	1873	0
77	20240306	184100	2983386566	1873	1873	1873	1873	0
78	20240306	184000	2983386566	1873	1873	1873	1873	0
79	20240306	183900	2983386566	1873	1873	1873	1873	0
80	20240306	183800	2983386566	1873	1873	1873	1873	0
81	20240306	183700	2983386566	1873	1873	1873	1873	0
82	20240306	183600	2983386566	1873	1873	1873	1873	0
83	20240306	183500	2983386566	1873	1873	1873	1873	0
84	20240306	183400	2983386566	1873	1873	1873	1873	0
85	20240306	183300	2983386566	1873	1873	1873	1873	0
86	20240306	183200	2983386566	1873	1873	1873	1873	0
87	20240306	183100	2983386566	1873	1873	1873	1873	0
88	20240306	183000	2983386566	1873	1873	1873	1873	0
89	20240306	182900	2983386566	1873	1873	1873	1873	0
90	20240306	182800	2983386566	1873	1873	1873	1873	0
91	20240306	182700	2983386566	1873	1873	1873	1873	0
92	20240306	182600	2983386566	1873	1873	1873	1873	19969
93	20240306	182500	2983386566	1873	1873	1873	1873	0
94	20240306	182400	2983386566	1873	1873	1873	1873	0
95	20240306	182300	2983386566	1873	1873	1873	1873	0
96	20240306	182200	2983386566	1873	1873	1873	1873	0
97	20240306	182100	2983386566	1873	1873	1873	1873	0
98	20240306	182000	2983386566	1873	1873	1873	1873	0
99	20240306	181900	2983386566	1873	1873	1873	1873	0
100	20240306	181800	2983386566	1873	1873	1873	1873	0
101	20240306	181700	2983386566	1873	1873	1873	1873	0
102	20240306	181600	2983386566	1873	1873	1873	1873	0
103	20240306	181500	2983386566	1873	1873	1873	1873	0
104	20240306	181400	2983386566	1873	1873	1873	1873	0
105	20240306	181300	2983386566	1873	1873	1873	1873	0
106	20240306	181200	2983386566	1873	1873	1873	1873	0
107	20240306	181100	2983386566	1873	1873	1873	1873	0
108	20240306	181000	2983386566	1873	1873	1873	1873	0
109	20240306	180900	2983386566	1873	1873	1873	1873	0
110	20240306	180800	2983386566	1873	1873	1873	1873	0
111	20240306	180700	2983386566	1873	1873	1873	1873	0
112	20240306	180600	2983386566	1873	1873	1873	1873	0
113	20240306	180500	2983386566	1873	1873	1873	1873	0
114	20240306	180400	2983386566	1873	1873	1873	1873	0
115	20240306	180300	2983386566	1873	1873	1873	1873	0
116	20240306	180200	2983386566	1873	1873	1873	1873	0
117	20240306	180100	2983386566	1873	1873	1873	1873	0
118	20240306	180000	2983386566	1873	1873	1873	1873	0
119	20240306	175900	2983386566	1873	1873	1873	1873	0
120	20240306	175800	2983386566	1873	1873	1873	1873	0
121	20240306	175700	2983386566	1873	1873	1873	1873	0
122	20240306	175600	2983386566	1873	1873	1873	1873	19969
123	20240306	175500	2983386566	1873	1873	1873	1873	0
124	20240306	175400	2983386566	1873	1873	1873	1873	0
125	20240306	175300	2983386566	1873	1873	1873	1873	0
126	20240306	175200	2983386566	1873	1873	1873	1873	0
127	20240306	175100	2983386566	1873	1873	1873	1873	0
128	20240306	175000	2983386566	1873	1873	1873	1873	0
129	20240306	174900	2983386566	1873	1873	1873	1873	0
130	20240306	174800	2983386566	1873	1873	1873	1873	0
131	20240306	174700	2983386566	1873	1873	1873	1873	0
132	20240306	174600	2983386566	1873	1873	1873	1873	0
133	20240306	174500	2983386566	1873	1873	1873	1873	0
134	20240306	174400	2983386566	1873	1873	1873	1873	0
135	20240306	174300	2983386566	1873	1873	1873	1873	0
136	20240306	174200	2983386566	1873	1873	1873	1873	0
137	20240306	174100	2983386566	1873	1873	1873	1873	0
138	20240306	174000	2983386566	1873	1873	1873	1873	0
139	20240306	173900	2983386566	1873	1873	1873	1873	0
140	20240306	173800	2983386566	1873	1873	1873	1873	0
141	20240306	173700	2983386566	1873	1873	1873	1873	0
142	20240306	173600	2983386566	1873	1873	1873	1873	0
143	20240306	173500	2983386566	1873	1873	1873	1873	0
144	20240306	173400	2983386566	1873	1873	1873	1873	0
145	20240306	173300	2983386566	1873	1873	1873	1873	0
146	20240306	173200	2983386566	1873	1873	1873	1873	0
147	20240306	173100	2983386566	1873	1873	1873	1873	0
148	20240306	173000	2983386566	1873	1873	1873	1873	0
149	20240306	172900	2983386566	1873	1873	1873	1873	0
150	20240306	172800	2983386566	1873	1873	1873	1873	0
151	20240306	172700	2983386566	1873	1873	1873	1873	0
152	20240306	172600	2983386566	1873	1873	1873	1873	19969
153	20240306	172500	2983386566	1873	1873	1873	1873	0
154	20240306	172400	2983386566	1873	1873	1873	1873	0
155	20240306	172300	2983386566	1873	1873	1873	1873	0
156	20240306	172200	2983386566	1873	1873	1873	1873	0
157	20240306	172100	2983386566	1873	1873	1873	1873	0
158	20240306	172000	2983386566	1873	1873	1873	1873	0
159	20240306	171900	2983386566	1873	1873	1873	1873	0
160	20240306	171800	2983386566	1873	1873	1873	1873	0
161	20240306	171700	2983386566	1873	1873	1873	1873	0
162	20240306	171600	2983386566	1873	1873	1873	1873	0
163	20240306	171500	2983386566	1873	1873	1873	1873	0
164	20240306	171400	2983386566	1873	1873	1873	1873	0
165	20240306	171300	2983386566	1873	1873	1873	1873	0
166	20240306	171200	2983386566	1873	1873	1873	1873	0
167	20240306	171100	2983386566	1873	1873	1873	1873	0
168	20240306	171000	2983386566	1873	1873	1873	1873	0
169	20240306	170900	2983386566	1873	1873	1873	1873	0
170	20240306	170800	2983386566	1873	1873	1873	1873	0
171	20240306	170700	2983386566	1873	1873	1873	1873	0
172	20240306	170600	2983386566	1873	1873	1873	1873	0
173	20240306	170500	2983386566	1873	1873	1873	1873	0
174	20240306	170400	2983386566	1873	1873	1873	1873	0
175	20240306	170300	2983386566	1873	1873	1873	1873	0
176	20240306	170200	2983386566	1873	1873	1873	1873	0
177	20240306	170100	2983386566	1873	1873	1873	1873	0
178	20240306	170000	2983386566	1873	1873	1873	1873	0
179	20240306	165900	2983386566	1873	1873	1873	1873	0
180	20240306	165800	2983386566	1873	1873	1873	1873	0
181	20240306	165700	2983386566	1873	1873	1873	1873	0
182	20240306	165600	2983386566	1873	1873	1873	1873	19969
183	20240306	165500	2983386566	1873	1873	1873	1873	0
184	20240306	165400	2983386566	1873	1873	1873	1873	0
185	20240306	165300	2983386566	1873	1873	1873	1873	0
186	20240306	165200	2983386566	1873	1873	1873	1873	0
187	20240306	165100	2983386566	1873	1873	1873	1873	0
188	20240306	165000	2983386566	1873	1873	1873	1873	0
189	20240306	164900	2983386566	1873	1873	1873	1873	0
190	20240306	164800	2983386566	1873	1873	1873	1873	0
191	20240306	164700	2983386566	1873	1873	1873	1873	0
192	20240306	164600	2983386566	1873	1873	1873	1873	0
193	20240306	164500	2983386566	1873	1873	1873	1873	0
194	20240306	164400	2983386566	1873	1873	1873	1873	0
195	20240306	164300	2983386566	1873	1873	1873	1873	0
196	20240306	164200	2983386566	1873	1873	1873	1873	0
197	20240306	164100	2983386566	1873	1873	1873	1873	0
198	20240306	164000	2983386566	1873	1873	1873	1873	0
199	20240306	163900	2983386566	1873	1873	1873	1873	0
200	20240306	163800	2983386566	1873	1873	1873	1873	0
201	20240306	163700	2983386566	1873	1873	1873	1873	0
202	20240306	163600	2983386566	1873	1873	1873	1873	0
203	20240306	163500	2983386566	1873	1873	1873	1873	0
204	20240306	163400	2983386566	1873	1873	1873	1873	0
205	20240306	163300	2983386566	1873	1873	1873	1873	0
206	20240306	163200	2983386566	1873	1873	1873	1873	0
207	20240306	163100	2983386566	1873	1873	1873	1873	0
208	20240306	163000	2983386566	1873	1873	1873	1873	0
209	20240306	162900	2983386566	1873	1873	1873	1873	0
210	20240306	162800	2983386566	1873	1873	1873	1873	0
211	20240306	162700	2983386566	1873	1873	1873	1873	0
212	20240306	162600	2983386566	1873	1873	1873	1873	19969
213	20240306	162500	2983386566	1873	1873	1873	1873	0
214	20240306	162400	2983386566	1873	1873	1873	1873	0
215	20240306	162300	2983386566	1873	1873	1873	1873	0
216	20240306	162200	2983386566	1873	1873	1873	1873	0
217	20240306	162100	2983386566	1873	1873	1873	1873	0
218	20240306	162000	2983386566	1873	1873	1873	1873	0
219	20240306	161900	2983386566	1873	1873	1873	1873	0
220	20240306	161800	2983386566	1873	1873	1873	1873	0
221	20240306	161700	2983386566	1873	1873	1873	1873	0
222	20240306	161600	2983386566	1873	1873	1873	1873	0
223	20240306	161500	2983386566	1873	1873	1873	1873	0
224	20240306	161400	2983386566	1873	1873	1873	1873	0
225	20240306	161300	2983386566	1873	1873	1873	1873	0
226	20240306	161200	2983386566	1873	1873	1873	1873	0
227	20240306	161100	2983386566	1873	1873	1873	1873	0
228	20240306	161000	2983386566	1873	1873	1873	1873	0
229	20240306	160900	2983386566	1873	1873	1873	1873	0
230	20240306	160800	2983386566	1873	1873	1873	1873	0
231	20240306	160700	2983386566	1873	1873	1873	1873	0
232	20240306	160600	2983386566	1873	1873	1873	1873	0
233	20240306	160500	2983386566	1873	1873	1873	1873	0
234	20240306	160400	2983386566	1873	1873	1873	1873	0
235	20240306	160300	2983386566	1873	1873	1873	1873	0
236	20240306	160200	2983386566	1873	1873	1873	1873	0
237	20240306	160100	2983386566	1873	1873	1873	1873	0
238	20240306	160000	2983386566	1873	1873	1873	1873	0
239	20240306	155900	2983386566	1873	1873	1873	1873	0
240	20240306	155800	2983386566	1873	1873	1873	1873	0
241	20240306	155700	2983386566	1873	1873	1873	1873	0
242	20240306	155600	2983386566	1873	1873	1873	1873	19969
243	20240306	155500	2983386566	1873	1873	1873	1873	0
244	20240306	155400	2983386566	1873	1873	1873	1873	0
245	20240306	155300	2983386566	1873	1873	1873	1873	0
246	20240306	155200	2983386566	1873	1873	1873	1873	0
247	20240306	155100	2983386566	1873	1873	1873	1873	0
248	20240306	155000	2983386566	1873	1873	1873	1873	0
249	20240306	154900	2983386566	1873	1873	1873	1873	0
250	20240306	154800	2983386566	1873	1873	1873	1873	0
251	20240306	154700	2983386566	1873	1873	1873	1873	0
252	20240306	154600	2983386566	1873	1873	1873	1873	0
253	20240306	154500	2983386566	1873	1873	1873	1873	0
254	20240306	154400	2983386566	1873	1873	1873	1873	0
255	20240306	154300	2983386566	1873	1873	1873	1873	0
256	20240306	154200	2983386566	1873	1873	1873	1873	0
257	20240306	154100	2983386566	1873	1873	1873	1873	0
258	20240306	154000	2983386566	1873	1873	1873	1873	0
259	20240306	153900	2983386566	1873	1873	1873	1873	0
260	20240306	153800	2983386566	1873	1873	1873	1873	0
261	20240306	153700	2983386566	1873	1873	1873	1873	0
262	20240306	153600	2983386566	1873	1873	1873	1873	0
263	20240306	153500	2983386566	1873	1873	1873	1873	0
264	20240306	153400	2983386566	1873	1873	1873	1873	0
265	20240306	153300	2983386566	1873	1873	1873	1873	0
266	20240306	153200	2983386566	1873	1873	1873	1873	0
267	20240306	153100	2983386566	1873	1873	1873	1873	0
268	20240306	153000	2983386566	1873	1873	1873	1873	19969
269	20240306	152900	2945984629	1872	1872	1872	1872	0
270	20240306	152800	2945984629	1872	1872	1872	1872	0
271	20240306	152700	2945984629	1872	1872	1872	1872	0
272	20240306	152600	2945984629	1872	1872	1872	1872	0
273	20240306	152500	2945984629	1872	1872	1872	1872	0
274	20240306	152400	2945984629	1872	1872	1872	1872	0
275	20240306	152300	2945984629	1872	1872	1872	1872	0
276	20240306	152200	2945984629	1872	1872	1872	1872	0
277	20240306	152100	2945984629	1872	1872	1872	1872	0
278	20240306	152000	2945984629	1872	1872	1872	1872	0
279	20240306	151900	2945984629	1872	1873	1874	1871	9818
280	20240306	151800	2927611851	1872	1875	1875	1872	10469
281	20240306	151700	2908003174	1874	1875	1875	1874	1864
282	20240306	151600	2904509927	1874	1875	1875	1874	4746
283	20240306	151500	2895611538	1874	1874	1874	1874	1200
284	20240306	151400	2893362738	1874	1875	1875	1874	295
285	20240306	151300	2892809692	1875	1875	1875	1874	3910
286	20240306	151200	2885479689	1875	1875	1875	1874	7089
287	20240306	151100	2872189417	1875	1875	1875	1874	1886
288	20240306	151000	2868653822	1874	1873	1874	1873	725
289	20240306	150900	2867295626	1873	1875	1875	1873	89
290	20240306	150800	2867128857	1872	1875	1875	1872	1256
291	20240306	150700	2864776947	1875	1875	1876	1871	12277
292	20240306	150600	2841776478	1876	1875	1876	1875	1851
293	20240306	150500	2838305233	1876	1875	1876	1874	16642
294	20240306	150400	2807100706	1875	1876	1877	1875	9272
295	20240306	150300	2789707479	1876	1877	1877	1876	2326
296	20240306	150200	2785342779	1877	1876	1877	1876	4710
297	20240306	150100	2776506813	1877	1876	1877	1876	1296
298	20240306	150000	2774075221	1876	1878	1878	1876	605
299	20240306	145900	2772940230	1878	1880	1880	1878	1810
300	20240306	145800	2769539145	1880	1876	1880	1876	1440
301	20240306	145700	2766837156	1875	1878	1879	1875	6298
302	20240306	145600	2755018559	1877	1877	1877	1876	2899
303	20240306	145500	2749579026	1877	1878	1878	1877	1721
304	20240306	145400	2746348053	1878	1878	1878	1876	2463
305	20240306	145300	2741722569	1878	1875	1878	1875	7967
306	20240306	145200	2726777571	1876	1876	1876	1875	2300
307	20240306	145100	2722463892	1875	1876	1877	1875	4822
308	20240306	145000	2713417783	1877	1878	1878	1876	2786
309	20240306	144900	2708186971	1878	1877	1878	1876	5216
310	20240306	144800	2698400785	1878	1877	1878	1877	2955
311	20240306	144700	2692852177	1878	1877	1878	1877	116
312	20240306	144600	2692634351	1877	1877	1877	1877	747
313	20240306	144500	2691232232	1877	1878	1878	1877	1143
314	20240306	144400	2689086789	1878	1878	1878	1878	56
315	20240306	144300	2688981621	1878	1878	1878	1878	581
316	20240306	144200	2687890503	1878	1878	1878	1878	0
317	20240306	144100	2687890503	1878	1877	1878	1877	351
318	20240306	144000	2687231674	1877	1878	1878	1877	270
319	20240306	143900	2686724639	1876	1878	1878	1876	938
320	20240306	143800	2684963175	1878	1875	1878	1875	2003
321	20240306	143700	2681207541	1878	1877	1878	1875	20292
322	20240306	143600	2643148549	1878	1876	1878	1876	1145
323	20240306	143500	2641000421	1876	1878	1878	1876	2166
324	20240306	143400	2636934231	1879	1878	1879	1878	621
325	20240306	143300	2635767972	1879	1880	1880	1879	59
326	20240306	143200	2635657062	1880	1878	1880	1878	1410
327	20240306	143100	2633006972	1877	1878	1878	1877	2730
328	20240306	143000	2627882732	1878	1880	1880	1878	841
329	20240306	142900	2626303332	1878	1878	1880	1878	804
330	20240306	142800	2624793418	1880	1880	1880	1880	17
331	20240306	142700	2624761458	1880	1880	1880	1878	476
332	20240306	142600	2623866998	1880	1880	1880	1880	713
333	20240306	142500	2622526558	1877	1877	1877	1877	2002
334	20240306	142400	2618768804	1880	1877	1880	1877	387
335	20240306	142300	2618041793	1877	1877	1880	1877	6996
336	20240306	142200	2604910298	1877	1877	1877	1877	1309
337	20240306	142100	2602453305	1877	1877	1880	1877	547
338	20240306	142000	2601426235	1877	1878	1878	1877	1000
339	20240306	141900	2599548994	1878	1878	1880	1877	410
340	20240306	141800	2598779049	1877	1877	1877	1877	660
341	20240306	141700	2597540229	1877	1880	1880	1876	18729
342	20240306	141600	2562400085	1879	1879	1879	1877	1225
343	20240306	141500	2560100250	1879	1878	1879	1877	380
344	20240306	141400	2559386543	1877	1877	1877	1877	925
345	20240306	141300	2557650318	1877	1877	1877	1876	7867
346	20240306	141200	2542884106	1877	1878	1878	1877	3520
347	20240306	141100	2536275030	1878	1878	1878	1877	3993
348	20240306	141000	2528776179	1878	1878	1878	1878	613
349	20240306	140900	2527624965	1878	1878	1878	1878	0
350	20240306	140800	2527624965	1878	1878	1878	1878	181
351	20240306	140700	2527285047	1877	1878	1878	1877	2392
352	20240306	140600	2522794659	1878	1880	1880	1878	3491
353	20240306	140500	2516235673	1880	1880	1880	1880	33
354	20240306	140400	2516173633	1880	1881	1881	1879	5074
355	20240306	140300	2506633952	1881	1881	1881	1881	113
356	20240306	140200	2506421399	1883	1883	1883	1881	58
357	20240306	140100	2506312285	1883	1883	1883	1883	2
358	20240306	140000	2506308519	1883	1883	1883	1883	511
359	20240306	135900	2505346306	1883	1883	1883	1883	589
360	20240306	135800	2504237219	1883	1883	1884	1880	2308
361	20240306	135700	2499891065	1883	1883	1883	1883	10
362	20240306	135600	2499872235	1880	1877	1883	1877	1057
363	20240306	135500	2497887163	1877	1879	1879	1877	1280
364	20240306	135400	2495483616	1879	1879	1879	1879	265
365	20240306	135300	2494985681	1880	1883	1883	1880	1868
366	20240306	135200	2491472968	1883	1883	1883	1883	159
367	20240306	135100	2491173571	1884	1883	1884	1883	887
368	20240306	135000	2489503183	1883	1883	1884	1883	1990
369	20240306	134900	2485755741	1884	1884	1884	1884	222
370	20240306	134800	2485337493	1884	1883	1884	1883	302
371	20240306	134700	2484768816	1883	1883	1883	1883	28
372	20240306	134600	2484716092	1883	1883	1883	1883	104
373	20240306	134500	2484520260	1883	1884	1884	1883	6
374	20240306	134400	2484508957	1885	1876	1885	1876	4346
375	20240306	134300	2476338504	1876	1877	1877	1876	2204
376	20240306	134200	2472203608	1877	1877	1877	1876	2637
377	20240306	134100	2467255267	1877	1878	1878	1877	4316
378	20240306	134000	2459153403	1878	1878	1878	1878	137
379	20240306	133900	2458896117	1878	1878	1878	1878	111
380	20240306	133800	2458687659	1879	1879	1879	1878	3695
381	20240306	133700	2451748437	1878	1878	1878	1878	1374
382	20240306	133600	2449168065	1878	1878	1878	1878	300
383	20240306	133500	2448604665	1878	1879	1879	1878	1425
384	20240306	133400	2445927534	1879	1879	1879	1879	757
385	20240306	133300	2444505131	1880	1880	1880	1880	1015
386	20240306	133200	2442596931	1880	1880	1880	1880	102
387	20240306	133100	2442405171	1876	1881	1881	1876	591
388	20240306	133000	2441293900	1876	1883	1883	1876	39548
389	20240306	132900	2366945685	1884	1884	1884	1884	0
390	20240306	132800	2366945685	1884	1884	1884	1882	215
391	20240306	132700	2366541025	1881	1881	1881	1881	0
392	20240306	132600	2366541025	1881	1884	1884	1881	304
393	20240306	132500	2365969092	1885	1883	1885	1882	70
394	20240306	132400	2365837321	1882	1881	1884	1881	3763
395	20240306	132300	2358756074	1881	1881	1881	1880	1477
396	20240306	132200	2355977925	1881	1885	1885	1881	4801
397	20240306	132100	2346945930	1882	1885	1885	1881	754
398	20240306	132000	2345527580	1880	1880	1880	1880	6
399	20240306	131900	2345516300	1880	1880	1880	1880	4
400	20240306	131800	2345508780	1879	1880	1880	1879	2044
401	20240306	131700	2341667139	1880	1880	1881	1880	1175
402	20240306	131600	2339457432	1880	1885	1885	1880	21251
403	20240306	131500	2299471770	1885	1885	1885	1885	1565
404	20240306	131400	2296521745	1885	1886	1886	1885	3675
405	20240306	131300	2289594365	1885	1888	1888	1885	9812
406	20240306	131200	2271083516	1888	1891	1891	1888	3530
407	20240306	131100	2264418576	1891	1892	1892	1891	1985
408	20240306	131000	2260664123	1893	1888	1893	1888	2784
409	20240306	130900	2255404341	1888	1888	1888	1888	1131
410	20240306	130800	2253269013	1888	1889	1889	1888	710
411	20240306	130700	2251928530	1889	1888	1889	1888	2122
412	20240306	130600	2247922072	1889	1889	1889	1889	102
413	20240306	130500	2247729394	1889	1888	1889	1888	2124
414	20240306	130400	2243719154	1888	1893	1893	1888	3527
415	20240306	130300	2237057330	1890	1890	1890	1890	200
416	20240306	130200	2236679330	1893	1892	1893	1890	432
417	20240306	130100	2235862636	1892	1891	1892	1890	397
418	20240306	130000	2235112037	1892	1892	1892	1892	5
419	20240306	125900	2235102577	1893	1892	1893	1890	3596
420	20240306	125800	2228302925	1893	1892	1893	1892	203
421	20240306	125700	2227918846	1893	1892	1893	1892	319
422	20240306	125600	2227315279	1893	1892	1893	1892	315
423	20240306	125500	2226719269	1890	1890	1890	1890	1101
424	20240306	125400	2224638379	1890	1893	1893	1890	2892
425	20240306	125300	2219170364	1892	1893	1893	1892	592
426	20240306	125200	2218049768	1892	1893	1893	1892	114
427	20240306	125100	2217833990	1893	1894	1894	1893	337
428	20240306	125000	2217196048	1894	1894	1894	1894	302
429	20240306	124900	2216624060	1894	1894	1894	1894	0
430	20240306	124800	2216624060	1894	1893	1895	1888	3921
431	20240306	124700	2209210700	1894	1894	1894	1894	420
432	20240306	124600	2208415220	1894	1894	1894	1894	100
433	20240306	124500	2208225820	1894	1892	1894	1892	1051
434	20240306	124400	2206236097	1893	1892	1893	1892	225
435	20240306	124300	2205810396	1892	1893	1893	1891	362
436	20240306	124200	2205125786	1893	1893	1893	1893	13
437	20240306	124100	2205101177	1893	1893	1893	1892	403
438	20240306	124000	2204338398	1893	1894	1894	1893	396
439	20240306	123900	2203588766	1893	1894	1894	1893	9
440	20240306	123800	2203571726	1893	1894	1894	1893	341
441	20240306	123700	2202926185	1894	1892	1894	1892	1833
442	20240306	123600	2199457825	1889	1889	1889	1889	3358
443	20240306	123500	2193114563	1889	1889	1889	1888	1235
444	20240306	123400	2190781930	1888	1888	1888	1888	60
445	20240306	123300	2190668650	1888	1888	1888	1888	0
446	20240306	123200	2190668650	1888	1889	1889	1888	205
447	20240306	123100	2190281605	1889	1888	1889	1888	896
448	20240306	123000	2188589856	1887	1887	1888	1887	676
449	20240306	122900	2187313677	1886	1886	1886	1886	100
450	20240306	122800	2187125077	1888	1885	1888	1885	334
451	20240306	122700	2186495484	1886	1886	1886	1886	51
452	20240306	122600	2186399298	1885	1885	1885	1885	0
453	20240306	122500	2186399298	1885	1885	1885	1885	10090
454	20240306	122400	2167379648	1885	1886	1886	1885	11166
455	20240306	122300	2146331638	1885	1886	1886	1885	1821
456	20240306	122200	2142898712	1886	1886	1886	1886	121
457	20240306	122100	2142670506	1886	1886	1886	1882	6537
458	20240306	122000	2130357270	1886	1885	1886	1885	945
459	20240306	121900	2128575912	1885	1885	1885	1885	3884
460	20240306	121800	2121254572	1886	1887	1887	1886	369
461	20240306	121700	2120558637	1887	1886	1887	1885	9870
462	20240306	121600	2101951501	1887	1888	1888	1887	5101
463	20240306	121500	2092325702	1888	1889	1889	1888	459
464	20240306	121400	2091458959	1888	1889	1889	1888	3936
465	20240306	121300	2084026952	1889	1890	1891	1889	43292
466	20240306	121200	2002205973	1891	1891	1891	1890	2537
467	20240306	121100	1997409781	1891	1892	1894	1891	1348
468	20240306	121000	1994860294	1892	1892	1892	1892	105
469	20240306	120900	1994661634	1892	1891	1892	1891	32
470	20240306	120800	1994601092	1891	1891	1891	1891	3570
471	20240306	120700	1987850222	1891	1890	1891	1890	457
472	20240306	120600	1986986435	1890	1891	1891	1890	1753
473	20240306	120500	1983672805	1890	1891	1891	1890	2025
474	20240306	120400	1979843537	1891	1891	1891	1891	621
475	20240306	120300	1978669226	1891	1891	1891	1891	14
476	20240306	120200	1978642752	1891	1891	1891	1891	211
477	20240306	120100	1978243751	1891	1892	1892	1891	6177
478	20240306	120000	1966559468	1892	1892	1892	1892	120
479	20240306	115900	1966332428	1892	1892	1892	1892	1787
480	20240306	115800	1962951424	1892	1891	1892	1891	573
481	20240306	115700	1961867880	1891	1892	1892	1891	8751
482	20240306	115600	1945318295	1892	1892	1893	1891	1051
483	20240306	115500	1943330634	1892	1892	1892	1892	828
484	20240306	115400	1941764058	1892	1891	1892	1891	290
485	20240306	115300	1941215617	1892	1893	1893	1892	5083
486	20240306	115200	1931597658	1894	1894	1894	1893	1793
487	20240306	115100	1928203500	1894	1894	1894	1894	1129
488	20240306	115000	1926065174	1894	1894	1894	1894	34
489	20240306	114900	1926000778	1894	1893	1894	1893	3315
490	20240306	114800	1919724813	1893	1894	1894	1893	758
491	20240306	114700	1918289819	1894	1895	1895	1894	1319
492	20240306	114600	1915790811	1896	1898	1898	1896	1572
493	20240306	114500	1912808863	1898	1898	1898	1898	1191
494	20240306	114400	1910548345	1898	1898	1898	1897	361
495	20240306	114300	1909863467	1897	1898	1898	1897	2998
496	20240306	114200	1904173393	1898	1896	1898	1896	433
497	20240306	114100	1903351943	1894	1894	1894	1894	0
498	20240306	114000	1903351943	1894	1893	1894	1893	1842
499	20240306	113900	1899865027	1893	1893	1893	1892	2099
500	20240306	113800	1895891985	1893	1893	1893	1893	379
501	20240306	113700	1895174538	1893	1894	1894	1893	2702
502	20240306	113600	1890059422	1894	1894	1894	1894	1529
503	20240306	113500	1887163496	1894	1895	1895	1894	1630
504	20240306	113400	1884075745	1895	1897	1897	1895	2292
505	20240306	113300	1879730013	1897	1897	1897	1895	5561
506	20240306	113200	1869191382	1896	1897	1897	1896	2498
507	20240306	113100	1864454216	1897	1898	1898	1897	394
508	20240306	113000	1863706405	1899	1898	1899	1898	200
509	20240306	112900	1863326793	1898	1897	1898	1897	2556
510	20240306	112800	1858478051	1898	1898	1898	1897	8250
511	20240306	112700	1842819657	1898	1899	1899	1898	837
512	20240306	112600	1841230931	1898	1899	1899	1898	872
513	20240306	112500	1839575289	1899	1899	1899	1899	1000
514	20240306	112400	1837676289	1900	1900	1900	1899	2132
515	20240306	112300	1833627033	1900	1901	1901	1900	6558
516	20240306	112200	1821166134	1900	1900	1900	1900	519
517	20240306	112100	1820180034	1899	1900	1900	1898	1158
518	20240306	112000	1817981091	1899	1899	1899	1899	68
519	20240306	111900	1817851959	1900	1900	1900	1900	10
520	20240306	111800	1817832959	1900	1898	1900	1898	464
521	20240306	111700	1816951930	1898	1900	1900	1898	1048
522	20240306	111600	1814962363	1900	1895	1901	1895	20187
523	20240306	111500	1776607275	1894	1900	1900	1894	7775
524	20240306	111400	1761865164	1900	1900	1901	1900	2423
525	20240306	111300	1757261361	1901	1901	1901	1901	0
526	20240306	111200	1757261361	1901	1900	1901	1896	578
527	20240306	111100	1756163087	1900	1900	1900	1900	372
528	20240306	111000	1755456287	1900	1898	1901	1898	338
529	20240306	110900	1754814144	1898	1894	1898	1894	2079
530	20240306	110800	1750876410	1895	1894	1895	1893	770
531	20240306	110700	1749418229	1893	1895	1895	1893	5118
532	20240306	110600	1739727424	1894	1898	1898	1894	5808
533	20240306	110500	1728715665	1899	1901	1901	1899	9203
534	20240306	110400	1711234234	1901	1901	1901	1900	2072
535	20240306	110300	1707295505	1901	1900	1901	1900	3232
536	20240306	110200	1701154424	1900	1900	1901	1899	2017
537	20240306	110100	1697321283	1900	1900	1900	1900	786
538	20240306	110000	1695827883	1900	1900	1900	1900	4498
539	20240306	105900	1687281683	1900	1899	1900	1899	2645
540	20240306	105800	1682257827	1899	1899	1899	1899	1622
541	20240306	105700	1679177649	1899	1899	1899	1899	652
542	20240306	105600	1677939501	1898	1899	1899	1898	250
543	20240306	105500	1677464983	1898	1900	1900	1898	2407
544	20240306	105400	1672896049	1901	1904	1904	1899	7139
545	20240306	105300	1659327995	1905	1905	1905	1905	756
546	20240306	105200	1657887815	1905	1902	1905	1901	5143
547	20240306	105100	1648091121	1901	1900	1901	1900	1816
548	20240306	105000	1644639351	1899	1899	1899	1899	2541
549	20240306	104900	1639813992	1898	1898	1898	1898	453
550	20240306	104800	1638954198	1898	1897	1898	1897	2527
551	20240306	104700	1634158061	1897	1898	1898	1897	540
552	20240306	104600	1633133152	1898	1898	1898	1898	200
553	20240306	104500	1632753552	1898	1898	1898	1898	336
554	20240306	104400	1632115824	1896	1898	1898	1896	946
555	20240306	104300	1630322128	1896	1896	1896	1896	100
556	20240306	104200	1630132528	1896	1896	1897	1896	634
557	20240306	104100	1628930422	1898	1898	1898	1897	116
558	20240306	104000	1628710271	1898	1895	1898	1895	2833
559	20240306	103900	1623340583	1895	1895	1895	1894	4811
560	20240306	103800	1614228419	1894	1894	1895	1894	1554
561	20240306	103700	1611284622	1894	1896	1896	1894	2098
562	20240306	103600	1607308977	1895	1898	1898	1895	7496
563	20240306	103500	1593093864	1898	1898	1898	1898	264
564	20240306	103400	1592592792	1898	1898	1898	1898	116
565	20240306	103300	1592372624	1898	1896	1898	1896	303
566	20240306	103200	1591797684	1896	1898	1898	1896	674
567	20240306	103100	1590519432	1899	1896	1899	1895	2714
568	20240306	103000	1585375261	1896	1896	1896	1895	281
569	20240306	102900	1584842589	1896	1900	1900	1896	758
570	20240306	102800	1583405415	1895	1896	1900	1895	1784
571	20240306	102700	1580023570	1900	1897	1900	1895	8259
572	20240306	102600	1564362162	1897	1900	1900	1897	563
573	20240306	102500	1563293998	1896	1897	1900	1896	1020
574	20240306	102400	1561359832	1896	1900	1900	1896	986
575	20240306	102300	1559487012	1900	1901	1901	1895	14935
576	20240306	102200	1531113026	1902	1905	1905	1902	8972
577	20240306	102100	1514039431	1907	1909	1910	1907	5394
578	20240306	102000	1503748134	1909	1910	1911	1909	8724
579	20240306	101900	1487085992	1910	1911	1911	1908	14681
580	20240306	101800	1459048285	1911	1915	1917	1911	26271
581	20240306	101700	1408792080	1916	1910	1916	1910	17055
582	20240306	101600	1376154335	1911	1909	1911	1908	7140
583	20240306	101500	1362521607	1909	1908	1909	1908	3431
584	20240306	101400	1355974030	1909	1908	1909	1907	4798
585	20240306	101300	1346819544	1908	1905	1908	1905	3899
586	20240306	101200	1339386702	1907	1906	1907	1904	1681
587	20240306	101100	1336185134	1906	1900	1906	1900	2770
588	20240306	101000	1330911228	1900	1899	1900	1898	5714
589	20240306	100900	1320058994	1899	1894	1899	1893	2199
590	20240306	100800	1315890874	1894	1896	1896	1894	5251
591	20240306	100700	1305936207	1896	1901	1901	1896	6722
592	20240306	100600	1293162758	1901	1908	1909	1901	27148
593	20240306	100500	1241435517	1909	1909	1910	1909	10361
594	20240306	100400	1221653084	1909	1907	1911	1906	10455
595	20240306	100300	1201699054	1907	1910	1912	1906	7976
596	20240306	100200	1186469512	1910	1909	1912	1903	20111
597	20240306	100100	1148074760	1910	1905	1910	1904	22805
598	20240306	100000	1104579840	1905	1892	1905	1892	43462
599	20240306	095900	1022080351	1892	1890	1892	1890	12591
600	20240306	095800	998277357	1890	1887	1890	1883	15228
601	20240306	095700	969505959	1888	1882	1888	1882	12475
602	20240306	095600	945990438	1882	1883	1883	1882	7616
603	20240306	095500	931656386	1883	1884	1885	1883	10196
604	20240306	095400	912456456	1884	1884	1885	1884	849
605	20240306	095300	910856928	1883	1885	1885	1883	2211
606	20240306	095200	906690553	1885	1886	1886	1885	4197
607	20240306	095100	898777427	1886	1888	1888	1885	7025
608	20240306	095000	885532247	1890	1890	1890	1890	810
609	20240306	094900	884001347	1890	1885	1890	1883	5171
610	20240306	094800	874245792	1886	1893	1893	1886	2709
611	20240306	094700	869135133	1886	1885	1893	1882	13337
612	20240306	094600	843970031	1882	1886	1886	1882	2784
613	20240306	094500	838722152	1886	1879	1886	1879	1063
614	20240306	094400	836723110	1879	1883	1883	1879	9050
615	20240306	094300	819701629	1883	1882	1888	1882	772
616	20240306	094200	818246374	1884	1887	1889	1883	11480
617	20240306	094100	796582612	1887	1887	1888	1884	4776
618	20240306	094000	787574927	1887	1888	1888	1885	3411
619	20240306	093900	781139095	1888	1887	1888	1886	512
620	20240306	093800	780172501	1887	1888	1888	1886	15209
621	20240306	093700	751483519	1888	1888	1889	1886	8368
622	20240306	093600	735692202	1888	1886	1890	1886	861
623	20240306	093500	734067080	1886	1884	1890	1884	4344
624	20240306	093400	725880580	1884	1885	1886	1883	3024
625	20240306	093300	720183422	1885	1894	1894	1885	5600
626	20240306	093200	709602105	1892	1895	1897	1892	8958
627	20240306	093100	692633323	1895	1895	1897	1894	11660
628	20240306	093000	670535555	1895	1892	1895	1892	2712
629	20240306	092900	665399967	1892	1892	1892	1889	10165
630	20240306	092800	646182362	1892	1894	1894	1892	323
631	20240306	092700	645571074	1894	1887	1896	1887	4486
632	20240306	092600	637080642	1887	1887	1888	1887	4336
633	20240306	092500	628898609	1889	1891	1894	1886	3044
634	20240306	092400	623144038	1891	1890	1891	1887	5927
635	20240306	092300	611941999	1887	1890	1890	1887	2162
636	20240306	092200	607857271	1890	1892	1892	1882	3844
637	20240306	092100	600597294	1896	1882	1896	1882	2181
638	20240306	092000	596484852	1877	1875	1882	1875	6482
639	20240306	091900	584319403	1877	1886	1886	1870	4008
640	20240306	091800	576793987	1886	1898	1898	1886	14271
641	20240306	091700	549815862	1898	1899	1899	1891	8933
642	20240306	091600	532858275	1899	1880	1900	1880	21220
643	20240306	091500	492615736	1880	1870	1880	1864	29744
644	20240306	091400	436845863	1873	1864	1873	1864	4357
645	20240306	091300	428717496	1867	1866	1867	1863	12071
646	20240306	091200	406207221	1867	1865	1875	1865	6868
647	20240306	091100	393378875	1865	1869	1870	1864	18817
648	20240306	091000	358262246	1870	1879	1880	1869	2766
649	20240306	090900	353082048	1868	1868	1880	1868	17771
650	20240306	090800	319881464	1879	1879	1880	1857	43642
651	20240306	090700	238508837	1879	1867	1879	1865	9011
652	20240306	090600	221639050	1866	1883	1883	1866	7676
653	20240306	090500	207272145	1883	1897	1897	1880	7132
654	20240306	090400	193792034	1897	1868	1897	1861	17724
655	20240306	090300	160581003	1860	1868	1869	1857	8397
656	20240306	090200	144950148	1859	1863	1869	1855	18025
657	20240306	090100	111428784	1867	1875	1875	1861	23415
658	20240306	090000	67768692	1873	1891	1891	1871	35887