KissMeData/086960/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	195600	3567829291	1873	1873	1873	1873	14026
3	20240307	195500	3567829291	1873	1873	1873	1873	0
4	20240307	195400	3567829291	1873	1873	1873	1873	0
5	20240307	195300	3567829291	1873	1873	1873	1873	0
6	20240307	195200	3567829291	1873	1873	1873	1873	0
7	20240307	195100	3567829291	1873	1873	1873	1873	0
8	20240307	195000	3567829291	1873	1873	1873	1873	0
9	20240307	194900	3567829291	1873	1873	1873	1873	0
10	20240307	194800	3567829291	1873	1873	1873	1873	0
11	20240307	194700	3567829291	1873	1873	1873	1873	0
12	20240307	194600	3567829291	1873	1873	1873	1873	0
13	20240307	194500	3567829291	1873	1873	1873	1873	0
14	20240307	194400	3567829291	1873	1873	1873	1873	0
15	20240307	194300	3567829291	1873	1873	1873	1873	0
16	20240307	194200	3567829291	1873	1873	1873	1873	0
17	20240307	194100	3567829291	1873	1873	1873	1873	0
18	20240307	194000	3567829291	1873	1873	1873	1873	0
19	20240307	193900	3567829291	1873	1873	1873	1873	0
20	20240307	193800	3567829291	1873	1873	1873	1873	0
21	20240307	193700	3567829291	1873	1873	1873	1873	0
22	20240307	193600	3567829291	1873	1873	1873	1873	0
23	20240307	193500	3567829291	1873	1873	1873	1873	0
24	20240307	193400	3567829291	1873	1873	1873	1873	0
25	20240307	193300	3567829291	1873	1873	1873	1873	0
26	20240307	193200	3567829291	1873	1873	1873	1873	0
27	20240307	193100	3567829291	1873	1873	1873	1873	0
28	20240307	193000	3567829291	1873	1873	1873	1873	0
29	20240307	192900	3567829291	1873	1873	1873	1873	0
30	20240307	192800	3567829291	1873	1873	1873	1873	0
31	20240307	192700	3567829291	1873	1873	1873	1873	0
32	20240307	192600	3567829291	1873	1873	1873	1873	14026
33	20240307	192500	3567829291	1873	1873	1873	1873	0
34	20240307	192400	3567829291	1873	1873	1873	1873	0
35	20240307	192300	3567829291	1873	1873	1873	1873	0
36	20240307	192200	3567829291	1873	1873	1873	1873	0
37	20240307	192100	3567829291	1873	1873	1873	1873	0
38	20240307	192000	3567829291	1873	1873	1873	1873	0
39	20240307	191900	3567829291	1873	1873	1873	1873	0
40	20240307	191800	3567829291	1873	1873	1873	1873	0
41	20240307	191700	3567829291	1873	1873	1873	1873	0
42	20240307	191600	3567829291	1873	1873	1873	1873	0
43	20240307	191500	3567829291	1873	1873	1873	1873	0
44	20240307	191400	3567829291	1873	1873	1873	1873	0
45	20240307	191300	3567829291	1873	1873	1873	1873	0
46	20240307	191200	3567829291	1873	1873	1873	1873	0
47	20240307	191100	3567829291	1873	1873	1873	1873	0
48	20240307	191000	3567829291	1873	1873	1873	1873	0
49	20240307	190900	3567829291	1873	1873	1873	1873	0
50	20240307	190800	3567829291	1873	1873	1873	1873	0
51	20240307	190700	3567829291	1873	1873	1873	1873	0
52	20240307	190600	3567829291	1873	1873	1873	1873	0
53	20240307	190500	3567829291	1873	1873	1873	1873	0
54	20240307	190400	3567829291	1873	1873	1873	1873	0
55	20240307	190300	3567829291	1873	1873	1873	1873	0
56	20240307	190200	3567829291	1873	1873	1873	1873	0
57	20240307	190100	3567829291	1873	1873	1873	1873	0
58	20240307	190000	3567829291	1873	1873	1873	1873	0
59	20240307	185900	3567829291	1873	1873	1873	1873	0
60	20240307	185800	3567829291	1873	1873	1873	1873	0
61	20240307	185700	3567829291	1873	1873	1873	1873	0
62	20240307	185600	3567829291	1873	1873	1873	1873	14026
63	20240307	185500	3567829291	1873	1873	1873	1873	0
64	20240307	185400	3567829291	1873	1873	1873	1873	0
65	20240307	185300	3567829291	1873	1873	1873	1873	0
66	20240307	185200	3567829291	1873	1873	1873	1873	0
67	20240307	185100	3567829291	1873	1873	1873	1873	0
68	20240307	185000	3567829291	1873	1873	1873	1873	0
69	20240307	184900	3567829291	1873	1873	1873	1873	0
70	20240307	184800	3567829291	1873	1873	1873	1873	0
71	20240307	184700	3567829291	1873	1873	1873	1873	0
72	20240307	184600	3567829291	1873	1873	1873	1873	0
73	20240307	184500	3567829291	1873	1873	1873	1873	0
74	20240307	184400	3567829291	1873	1873	1873	1873	0
75	20240307	184300	3567829291	1873	1873	1873	1873	0
76	20240307	184200	3567829291	1873	1873	1873	1873	0
77	20240307	184100	3567829291	1873	1873	1873	1873	0
78	20240307	184000	3567829291	1873	1873	1873	1873	0
79	20240307	183900	3567829291	1873	1873	1873	1873	0
80	20240307	183800	3567829291	1873	1873	1873	1873	0
81	20240307	183700	3567829291	1873	1873	1873	1873	0
82	20240307	183600	3567829291	1873	1873	1873	1873	0
83	20240307	183500	3567829291	1873	1873	1873	1873	0
84	20240307	183400	3567829291	1873	1873	1873	1873	0
85	20240307	183300	3567829291	1873	1873	1873	1873	0
86	20240307	183200	3567829291	1873	1873	1873	1873	0
87	20240307	183100	3567829291	1873	1873	1873	1873	0
88	20240307	183000	3567829291	1873	1873	1873	1873	0
89	20240307	182900	3567829291	1873	1873	1873	1873	0
90	20240307	182800	3567829291	1873	1873	1873	1873	0
91	20240307	182700	3567829291	1873	1873	1873	1873	0
92	20240307	182600	3567829291	1873	1873	1873	1873	14026
93	20240307	182500	3567829291	1873	1873	1873	1873	0
94	20240307	182400	3567829291	1873	1873	1873	1873	0
95	20240307	182300	3567829291	1873	1873	1873	1873	0
96	20240307	182200	3567829291	1873	1873	1873	1873	0
97	20240307	182100	3567829291	1873	1873	1873	1873	0
98	20240307	182000	3567829291	1873	1873	1873	1873	0
99	20240307	181900	3567829291	1873	1873	1873	1873	0
100	20240307	181800	3567829291	1873	1873	1873	1873	0
101	20240307	181700	3567829291	1873	1873	1873	1873	0
102	20240307	181600	3567829291	1873	1873	1873	1873	0
103	20240307	181500	3567829291	1873	1873	1873	1873	0
104	20240307	181400	3567829291	1873	1873	1873	1873	0
105	20240307	181300	3567829291	1873	1873	1873	1873	0
106	20240307	181200	3567829291	1873	1873	1873	1873	0
107	20240307	181100	3567829291	1873	1873	1873	1873	0
108	20240307	181000	3567829291	1873	1873	1873	1873	0
109	20240307	180900	3567829291	1873	1873	1873	1873	0
110	20240307	180800	3567829291	1873	1873	1873	1873	0
111	20240307	180700	3567829291	1873	1873	1873	1873	0
112	20240307	180600	3567829291	1873	1873	1873	1873	0
113	20240307	180500	3567829291	1873	1873	1873	1873	0
114	20240307	180400	3567829291	1873	1873	1873	1873	0
115	20240307	180300	3567829291	1873	1873	1873	1873	0
116	20240307	180200	3567829291	1873	1873	1873	1873	0
117	20240307	180100	3567829291	1873	1873	1873	1873	0
118	20240307	180000	3567829291	1873	1873	1873	1873	0
119	20240307	175900	3567829291	1873	1873	1873	1873	0
120	20240307	175800	3567829291	1873	1873	1873	1873	0
121	20240307	175700	3567829291	1873	1873	1873	1873	0
122	20240307	175600	3567829291	1873	1873	1873	1873	14026
123	20240307	175500	3567829291	1873	1873	1873	1873	0
124	20240307	175400	3567829291	1873	1873	1873	1873	0
125	20240307	175300	3567829291	1873	1873	1873	1873	0
126	20240307	175200	3567829291	1873	1873	1873	1873	0
127	20240307	175100	3567829291	1873	1873	1873	1873	0
128	20240307	175000	3567829291	1873	1873	1873	1873	0
129	20240307	174900	3567829291	1873	1873	1873	1873	0
130	20240307	174800	3567829291	1873	1873	1873	1873	0
131	20240307	174700	3567829291	1873	1873	1873	1873	0
132	20240307	174600	3567829291	1873	1873	1873	1873	0
133	20240307	174500	3567829291	1873	1873	1873	1873	0
134	20240307	174400	3567829291	1873	1873	1873	1873	0
135	20240307	174300	3567829291	1873	1873	1873	1873	0
136	20240307	174200	3567829291	1873	1873	1873	1873	0
137	20240307	174100	3567829291	1873	1873	1873	1873	0
138	20240307	174000	3567829291	1873	1873	1873	1873	0
139	20240307	173900	3567829291	1873	1873	1873	1873	0
140	20240307	173800	3567829291	1873	1873	1873	1873	0
141	20240307	173700	3567829291	1873	1873	1873	1873	0
142	20240307	173600	3567829291	1873	1873	1873	1873	0
143	20240307	173500	3567829291	1873	1873	1873	1873	0
144	20240307	173400	3567829291	1873	1873	1873	1873	0
145	20240307	173300	3567829291	1873	1873	1873	1873	0
146	20240307	173200	3567829291	1873	1873	1873	1873	0
147	20240307	173100	3567829291	1873	1873	1873	1873	0
148	20240307	173000	3567829291	1873	1873	1873	1873	0
149	20240307	172900	3567829291	1873	1873	1873	1873	0
150	20240307	172800	3567829291	1873	1873	1873	1873	0
151	20240307	172700	3567829291	1873	1873	1873	1873	0
152	20240307	172600	3567829291	1873	1873	1873	1873	14026
153	20240307	172500	3567829291	1873	1873	1873	1873	0
154	20240307	172400	3567829291	1873	1873	1873	1873	0
155	20240307	172300	3567829291	1873	1873	1873	1873	0
156	20240307	172200	3567829291	1873	1873	1873	1873	0
157	20240307	172100	3567829291	1873	1873	1873	1873	0
158	20240307	172000	3567829291	1873	1873	1873	1873	0
159	20240307	171900	3567829291	1873	1873	1873	1873	0
160	20240307	171800	3567829291	1873	1873	1873	1873	0
161	20240307	171700	3567829291	1873	1873	1873	1873	0
162	20240307	171600	3567829291	1873	1873	1873	1873	0
163	20240307	171500	3567829291	1873	1873	1873	1873	0
164	20240307	171400	3567829291	1873	1873	1873	1873	0
165	20240307	171300	3567829291	1873	1873	1873	1873	0
166	20240307	171200	3567829291	1873	1873	1873	1873	0
167	20240307	171100	3567829291	1873	1873	1873	1873	0
168	20240307	171000	3567829291	1873	1873	1873	1873	0
169	20240307	170900	3567829291	1873	1873	1873	1873	0
170	20240307	170800	3567829291	1873	1873	1873	1873	0
171	20240307	170700	3567829291	1873	1873	1873	1873	0
172	20240307	170600	3567829291	1873	1873	1873	1873	0
173	20240307	170500	3567829291	1873	1873	1873	1873	0
174	20240307	170400	3567829291	1873	1873	1873	1873	0
175	20240307	170300	3567829291	1873	1873	1873	1873	0
176	20240307	170200	3567829291	1873	1873	1873	1873	0
177	20240307	170100	3567829291	1873	1873	1873	1873	0
178	20240307	170000	3567829291	1873	1873	1873	1873	0
179	20240307	165900	3567829291	1873	1873	1873	1873	0
180	20240307	165800	3567829291	1873	1873	1873	1873	0
181	20240307	165700	3567829291	1873	1873	1873	1873	0
182	20240307	165600	3567829291	1873	1873	1873	1873	14026
183	20240307	165500	3567829291	1873	1873	1873	1873	0
184	20240307	165400	3567829291	1873	1873	1873	1873	0
185	20240307	165300	3567829291	1873	1873	1873	1873	0
186	20240307	165200	3567829291	1873	1873	1873	1873	0
187	20240307	165100	3567829291	1873	1873	1873	1873	0
188	20240307	165000	3567829291	1873	1873	1873	1873	0
189	20240307	164900	3567829291	1873	1873	1873	1873	0
190	20240307	164800	3567829291	1873	1873	1873	1873	0
191	20240307	164700	3567829291	1873	1873	1873	1873	0
192	20240307	164600	3567829291	1873	1873	1873	1873	0
193	20240307	164500	3567829291	1873	1873	1873	1873	0
194	20240307	164400	3567829291	1873	1873	1873	1873	0
195	20240307	164300	3567829291	1873	1873	1873	1873	0
196	20240307	164200	3567829291	1873	1873	1873	1873	0
197	20240307	164100	3567829291	1873	1873	1873	1873	0
198	20240307	164000	3567829291	1873	1873	1873	1873	0
199	20240307	163900	3567829291	1873	1873	1873	1873	0
200	20240307	163800	3567829291	1873	1873	1873	1873	0
201	20240307	163700	3567829291	1873	1873	1873	1873	0
202	20240307	163600	3567829291	1873	1873	1873	1873	0
203	20240307	163500	3567829291	1873	1873	1873	1873	0
204	20240307	163400	3567829291	1873	1873	1873	1873	0
205	20240307	163300	3567829291	1873	1873	1873	1873	0
206	20240307	163200	3567829291	1873	1873	1873	1873	0
207	20240307	163100	3567829291	1873	1873	1873	1873	0
208	20240307	163000	3567829291	1873	1873	1873	1873	0
209	20240307	162900	3567829291	1873	1873	1873	1873	0
210	20240307	162800	3567829291	1873	1873	1873	1873	0
211	20240307	162700	3567829291	1873	1873	1873	1873	0
212	20240307	162600	3567829291	1873	1873	1873	1873	14026
213	20240307	162500	3567829291	1873	1873	1873	1873	0
214	20240307	162400	3567829291	1873	1873	1873	1873	0
215	20240307	162300	3567829291	1873	1873	1873	1873	0
216	20240307	162200	3567829291	1873	1873	1873	1873	0
217	20240307	162100	3567829291	1873	1873	1873	1873	0
218	20240307	162000	3567829291	1873	1873	1873	1873	0
219	20240307	161900	3567829291	1873	1873	1873	1873	0
220	20240307	161800	3567829291	1873	1873	1873	1873	0
221	20240307	161700	3567829291	1873	1873	1873	1873	0
222	20240307	161600	3567829291	1873	1873	1873	1873	0
223	20240307	161500	3567829291	1873	1873	1873	1873	0
224	20240307	161400	3567829291	1873	1873	1873	1873	0
225	20240307	161300	3567829291	1873	1873	1873	1873	0
226	20240307	161200	3567829291	1873	1873	1873	1873	0
227	20240307	161100	3567829291	1873	1873	1873	1873	0
228	20240307	161000	3567829291	1873	1873	1873	1873	0
229	20240307	160900	3567829291	1873	1873	1873	1873	0
230	20240307	160800	3567829291	1873	1873	1873	1873	0
231	20240307	160700	3567829291	1873	1873	1873	1873	0
232	20240307	160600	3567829291	1873	1873	1873	1873	0
233	20240307	160500	3567829291	1873	1873	1873	1873	0
234	20240307	160400	3567829291	1873	1873	1873	1873	0
235	20240307	160300	3567829291	1873	1873	1873	1873	0
236	20240307	160200	3567829291	1873	1873	1873	1873	0
237	20240307	160100	3567829291	1873	1873	1873	1873	0
238	20240307	160000	3567829291	1873	1873	1873	1873	0
239	20240307	155900	3567829291	1873	1873	1873	1873	0
240	20240307	155800	3567829291	1873	1873	1873	1873	0
241	20240307	155700	3567829291	1873	1873	1873	1873	0
242	20240307	155600	3567829291	1873	1873	1873	1873	14026
243	20240307	155500	3567829291	1873	1873	1873	1873	0
244	20240307	155400	3567829291	1873	1873	1873	1873	0
245	20240307	155300	3567829291	1873	1873	1873	1873	0
246	20240307	155200	3567829291	1873	1873	1873	1873	0
247	20240307	155100	3567829291	1873	1873	1873	1873	0
248	20240307	155000	3567829291	1873	1873	1873	1873	0
249	20240307	154900	3567829291	1873	1873	1873	1873	0
250	20240307	154800	3567829291	1873	1873	1873	1873	0
251	20240307	154700	3567829291	1873	1873	1873	1873	0
252	20240307	154600	3567829291	1873	1873	1873	1873	0
253	20240307	154500	3567829291	1873	1873	1873	1873	0
254	20240307	154400	3567829291	1873	1873	1873	1873	0
255	20240307	154300	3567829291	1873	1873	1873	1873	0
256	20240307	154200	3567829291	1873	1873	1873	1873	0
257	20240307	154100	3567829291	1873	1873	1873	1873	0
258	20240307	154000	3567829291	1873	1873	1873	1873	0
259	20240307	153900	3567829291	1873	1873	1873	1873	0
260	20240307	153800	3567829291	1873	1873	1873	1873	0
261	20240307	153700	3567829291	1873	1873	1873	1873	0
262	20240307	153600	3567829291	1873	1873	1873	1873	0
263	20240307	153500	3567829291	1873	1873	1873	1873	0
264	20240307	153400	3567829291	1873	1873	1873	1873	0
265	20240307	153300	3567829291	1873	1873	1873	1873	0
266	20240307	153200	3567829291	1873	1873	1873	1873	0
267	20240307	153100	3567829291	1873	1873	1873	1873	0
268	20240307	153000	3567829291	1873	1873	1873	1873	14026
269	20240307	152900	3541558593	1874	1874	1874	1874	0
270	20240307	152800	3541558593	1874	1874	1874	1874	0
271	20240307	152700	3541558593	1874	1874	1874	1874	0
272	20240307	152600	3541558593	1874	1874	1874	1874	0
273	20240307	152500	3541558593	1874	1874	1874	1874	0
274	20240307	152400	3541558593	1874	1874	1874	1874	0
275	20240307	152300	3541558593	1874	1874	1874	1874	0
276	20240307	152200	3541558593	1874	1874	1874	1874	0
277	20240307	152100	3541558593	1874	1874	1874	1874	0
278	20240307	152000	3541558593	1874	1874	1874	1874	0
279	20240307	151900	3541558593	1874	1874	1874	1872	9926
280	20240307	151800	3522973423	1872	1873	1874	1872	15988
281	20240307	151700	3493037095	1873	1873	1874	1872	12388
282	20240307	151600	3469834461	1874	1875	1877	1873	3255
283	20240307	151500	3463734446	1875	1875	1878	1875	4051
284	20240307	151400	3456132573	1877	1874	1877	1874	130
285	20240307	151300	3455888747	1875	1874	1875	1874	582
286	20240307	151200	3454797548	1876	1874	1876	1874	1005
287	20240307	151100	3452913324	1875	1873	1875	1873	165
288	20240307	151000	3452604273	1873	1874	1877	1873	2703
289	20240307	150900	3447538833	1877	1876	1877	1874	1679
290	20240307	150800	3444392271	1874	1873	1874	1873	983
291	20240307	150700	3442550233	1874	1873	1874	1873	691
292	20240307	150600	3441255450	1874	1874	1876	1874	2114
293	20240307	150500	3437292806	1874	1874	1874	1874	1970
294	20240307	150400	3433601026	1876	1874	1876	1873	1810
295	20240307	150300	3430210287	1874	1872	1874	1872	1243
296	20240307	150200	3427882500	1872	1873	1873	1872	2856
297	20240307	150100	3422535516	1873	1873	1873	1873	2365
298	20240307	150000	3418105871	1873	1874	1874	1873	8195
299	20240307	145900	3402756246	1874	1877	1878	1874	1136
300	20240307	145800	3400623705	1876	1878	1878	1876	2673
301	20240307	145700	3395603813	1878	1874	1878	1872	7146
302	20240307	145600	3382219845	1874	1879	1879	1874	4848
303	20240307	145500	3373124801	1879	1883	1889	1876	2112
304	20240307	145400	3369152087	1882	1877	1883	1877	2340
305	20240307	145300	3364754548	1877	1876	1877	1876	1088
306	20240307	145200	3362712614	1876	1876	1876	1873	3628
307	20240307	145100	3355915829	1873	1873	1876	1873	4188
308	20240307	145000	3348070042	1873	1873	1875	1873	2520
309	20240307	144900	3343350080	1873	1875	1876	1873	2959
310	20240307	144800	3337807752	1876	1875	1876	1873	5128
311	20240307	144700	3328194369	1875	1877	1877	1875	4924
312	20240307	144600	3318958727	1877	1875	1877	1875	1204
313	20240307	144500	3316700054	1875	1873	1875	1873	841
314	20240307	144400	3315124857	1873	1871	1873	1871	7313
315	20240307	144300	3301442227	1873	1871	1875	1870	3374
316	20240307	144200	3295125563	1871	1871	1875	1870	34513
317	20240307	144100	3230564003	1872	1872	1875	1872	8275
318	20240307	144000	3215070599	1873	1876	1876	1872	3792
319	20240307	143900	3207963330	1876	1874	1876	1872	5457
320	20240307	143800	3197736079	1873	1873	1875	1872	3713
321	20240307	143700	3190783917	1872	1876	1876	1872	7777
322	20240307	143600	3176215590	1878	1874	1878	1874	1575
323	20240307	143500	3173262345	1875	1874	1875	1873	2837
324	20240307	143400	3167946914	1874	1873	1874	1872	2934
325	20240307	143300	3162451815	1873	1872	1873	1872	2519
326	20240307	143200	3157735690	1872	1873	1873	1872	2196
327	20240307	143100	3153623712	1872	1871	1872	1871	16915
328	20240307	143000	3121974747	1872	1872	1873	1872	17919
329	20240307	142900	3088429978	1872	1873	1873	1872	7516
330	20240307	142800	3074355782	1873	1872	1873	1872	1546
331	20240307	142700	3071461580	1873	1874	1874	1872	3751
332	20240307	142600	3064439109	1874	1873	1874	1873	583
333	20240307	142500	3063347146	1873	1874	1874	1872	11479
334	20240307	142400	3041851340	1874	1874	1874	1873	9014
335	20240307	142300	3024964104	1874	1875	1875	1873	6350
336	20240307	142200	3013064375	1874	1879	1879	1874	3549
337	20240307	142100	3006411277	1878	1879	1879	1875	14811
338	20240307	142000	2978620429	1879	1880	1880	1879	2155
339	20240307	141900	2974570017	1880	1881	1881	1880	963
340	20240307	141800	2972759477	1880	1881	1882	1880	4233
341	20240307	141700	2964798197	1882	1883	1883	1882	400
342	20240307	141600	2964045147	1883	1883	1883	1883	66
343	20240307	141500	2963920869	1883	1883	1883	1883	1725
344	20240307	141400	2960672694	1883	1883	1883	1883	199
345	20240307	141300	2960297977	1880	1883	1883	1880	7911
346	20240307	141200	2945421809	1883	1884	1884	1881	7533
347	20240307	141100	2931247434	1883	1883	1884	1882	3041
348	20240307	141000	2925521227	1884	1882	1884	1882	4003
349	20240307	140900	2917987577	1881	1882	1884	1881	1642
350	20240307	140800	2914898842	1885	1885	1885	1885	1151
351	20240307	140700	2912729207	1885	1885	1887	1880	16817
352	20240307	140600	2881098845	1885	1888	1888	1885	2135
353	20240307	140500	2877073806	1888	1888	1888	1888	1130
354	20240307	140400	2874940366	1888	1888	1889	1885	1733
355	20240307	140300	2871670198	1889	1889	1889	1888	521
356	20240307	140200	2870686429	1889	1891	1891	1889	2159
357	20240307	140100	2866608076	1889	1891	1891	1888	12062
358	20240307	140000	2843813574	1893	1896	1896	1890	6384
359	20240307	135900	2831729706	1897	1898	1898	1895	2594
360	20240307	135800	2826812696	1898	1897	1898	1895	7968
361	20240307	135700	2811703589	1897	1897	1899	1897	3200
362	20240307	135600	2805632389	1897	1900	1900	1897	8388
363	20240307	135500	2789719246	1900	1898	1900	1897	1800
364	20240307	135400	2786303135	1898	1897	1901	1897	1963
365	20240307	135300	2782578812	1897	1900	1900	1897	6482
366	20240307	135200	2770279308	1902	1902	1902	1899	192
367	20240307	135100	2769914554	1902	1898	1902	1898	2532
368	20240307	135000	2765108614	1899	1903	1903	1898	8314
369	20240307	134900	2749311553	1903	1903	1903	1902	45
370	20240307	134800	2749225949	1903	1903	1903	1903	74
371	20240307	134700	2749085127	1902	1902	1903	1902	390
372	20240307	134600	2748343147	1902	1900	1902	1900	1984
373	20240307	134500	2744572703	1900	1900	1900	1900	1320
374	20240307	134400	2742064703	1901	1900	1901	1900	2111
375	20240307	134300	2738051703	1900	1900	1900	1900	1752
376	20240307	134200	2734722903	1900	1902	1902	1900	3402
377	20240307	134100	2728255996	1901	1903	1903	1901	20
378	20240307	134000	2728217953	1900	1903	1903	1900	15217
379	20240307	133900	2699287872	1904	1902	1904	1902	2
380	20240307	133800	2699284066	1904	1904	1904	1902	4142
381	20240307	133700	2691403237	1904	1905	1905	1904	1072
382	20240307	133600	2689362078	1905	1905	1905	1905	0
383	20240307	133500	2689362078	1905	1904	1905	1904	1990
384	20240307	133400	2685572129	1905	1905	1905	1904	1087
385	20240307	133300	2683501584	1904	1906	1906	1904	2835
386	20240307	133200	2678099494	1906	1906	1906	1906	2956
387	20240307	133100	2672465358	1905	1905	1905	1905	3113
388	20240307	133000	2666535093	1905	1906	1906	1905	1217
389	20240307	132900	2664216562	1905	1907	1907	1905	1584
390	20240307	132800	2661196917	1907	1907	1907	1907	319
391	20240307	132700	2660588584	1907	1906	1907	1906	586
392	20240307	132600	2659471168	1906	1908	1908	1906	3725
393	20240307	132500	2652370897	1906	1909	1909	1906	1196
394	20240307	132400	2650089629	1910	1907	1910	1907	302
395	20240307	132300	2649513112	1906	1906	1911	1906	226
396	20240307	132200	2649082341	1906	1910	1911	1906	863
397	20240307	132100	2647436462	1911	1907	1911	1907	2068
398	20240307	132000	2643487042	1907	1909	1909	1907	13718
399	20240307	131900	2617326287	1909	1913	1913	1909	6405
400	20240307	131800	2605089917	1913	1919	1919	1913	7080
401	20240307	131700	2591533968	1918	1919	1919	1918	417
402	20240307	131600	2590733941	1919	1919	1920	1919	196
403	20240307	131500	2590357816	1920	1920	1920	1918	6037
404	20240307	131400	2578768778	1918	1918	1920	1917	1663
405	20240307	131300	2575580397	1918	1921	1921	1917	1456
406	20240307	131200	2572786319	1921	1920	1922	1919	2666
407	20240307	131100	2567663591	1922	1922	1922	1921	1250
408	20240307	131000	2565261119	1919	1920	1922	1919	5323
409	20240307	130900	2555041366	1920	1922	1924	1920	6322
410	20240307	130800	2542888205	1923	1924	1924	1922	11808
411	20240307	130700	2520181404	1924	1927	1927	1924	4103
412	20240307	130600	2512280583	1927	1929	1929	1927	5822
413	20240307	130500	2501050900	1929	1929	1929	1927	15203
414	20240307	130400	2471747616	1929	1929	1930	1929	9509
415	20240307	130300	2453402726	1929	1930	1930	1929	8768
416	20240307	130200	2436487816	1929	1927	1930	1927	5530
417	20240307	130100	2425827209	1927	1930	1930	1927	9744
418	20240307	130000	2407043901	1931	1927	1931	1926	22693
419	20240307	125900	2363271511	1928	1922	1928	1922	1395
420	20240307	125800	2360583880	1921	1930	1931	1920	12987
421	20240307	125700	2335541702	1931	1915	1933	1915	134284
422	20240307	125600	2077112981	1915	1914	1915	1914	4177
423	20240307	125500	2069114474	1914	1916	1916	1914	2864
424	20240307	125400	2063629423	1915	1914	1917	1914	8865
425	20240307	125300	2046649067	1914	1915	1916	1914	10374
426	20240307	125200	2026785212	1915	1913	1915	1913	13373
427	20240307	125100	2001191274	1913	1914	1914	1910	14216
428	20240307	125000	1974002491	1914	1908	1914	1908	18227
429	20240307	124900	1939168207	1909	1903	1909	1903	11948
430	20240307	124800	1916402047	1902	1902	1902	1902	252
431	20240307	124700	1915922743	1902	1905	1905	1902	1237
432	20240307	124600	1913568417	1905	1907	1907	1905	1989
433	20240307	124500	1909775454	1907	1901	1907	1901	9281
434	20240307	124400	1892096581	1901	1899	1902	1898	8003
435	20240307	124300	1876891084	1898	1901	1901	1897	3909
436	20240307	124200	1869473576	1898	1899	1899	1898	1707
437	20240307	124100	1866233098	1898	1901	1901	1898	851
438	20240307	124000	1864616985	1901	1903	1903	1901	930
439	20240307	123900	1862848490	1903	1905	1906	1903	9551
440	20240307	123800	1844653897	1905	1903	1905	1901	10104
441	20240307	123700	1825412969	1902	1901	1903	1901	523
442	20240307	123600	1824417730	1901	1903	1903	1900	4749
443	20240307	123500	1815386386	1903	1905	1905	1903	1170
444	20240307	123400	1813158956	1905	1898	1905	1898	14037
445	20240307	123300	1786460422	1898	1898	1899	1898	3136
446	20240307	123200	1780505535	1899	1899	1900	1899	1944
447	20240307	123100	1776813379	1899	1900	1900	1899	3537
448	20240307	123000	1770095085	1900	1899	1900	1898	13768
449	20240307	122900	1743943532	1898	1894	1898	1892	5899
450	20240307	122800	1732761604	1892	1894	1894	1890	2508
451	20240307	122700	1728017402	1889	1894	1898	1889	7160
452	20240307	122600	1714450390	1893	1888	1893	1888	21352
453	20240307	122500	1674087640	1889	1881	1889	1881	10596
454	20240307	122400	1654130108	1882	1882	1882	1882	0
455	20240307	122300	1654130108	1882	1882	1882	1879	3883
456	20240307	122200	1646830948	1879	1883	1883	1879	1708
457	20240307	122100	1643619871	1883	1882	1883	1882	7430
458	20240307	122000	1629629281	1883	1879	1883	1879	2974
459	20240307	121900	1624035694	1878	1877	1878	1877	228
460	20240307	121800	1623607670	1877	1877	1877	1877	103
461	20240307	121700	1623414339	1877	1877	1877	1877	0
462	20240307	121600	1623414339	1877	1876	1877	1875	2497
463	20240307	121500	1618732426	1877	1876	1877	1876	14
464	20240307	121400	1618706157	1876	1875	1876	1875	24
465	20240307	121300	1618661156	1874	1874	1874	1874	280
466	20240307	121200	1618136436	1874	1874	1874	1874	1600
467	20240307	121100	1615138036	1874	1874	1874	1874	1672
468	20240307	121000	1612004708	1879	1879	1879	1873	2077
469	20240307	120900	1608107783	1879	1879	1879	1879	200
470	20240307	120800	1607731983	1880	1880	1880	1880	1
471	20240307	120700	1607730103	1872	1873	1875	1872	2615
472	20240307	120600	1602833097	1873	1881	1881	1873	201
473	20240307	120500	1602456616	1881	1873	1881	1871	4284
474	20240307	120400	1594419896	1872	1872	1872	1872	2391
475	20240307	120300	1589943944	1875	1873	1875	1872	1943
476	20240307	120200	1586306285	1875	1875	1875	1875	1840
477	20240307	120100	1582856285	1875	1875	1875	1875	1290
478	20240307	120000	1580437535	1875	1873	1875	1873	1820
479	20240307	115900	1577028673	1872	1873	1873	1872	4282
480	20240307	115800	1569009587	1873	1873	1873	1873	500
481	20240307	115700	1568073087	1875	1873	1875	1873	2169
482	20240307	115600	1564010428	1873	1872	1874	1872	296
483	20240307	115500	1563455921	1872	1874	1874	1872	3127
484	20240307	115400	1557598288	1873	1872	1873	1872	777
485	20240307	115300	1556143522	1872	1874	1874	1872	1082
486	20240307	115200	1554118016	1873	1874	1874	1873	1600
487	20240307	115100	1551121211	1873	1875	1875	1873	563
488	20240307	115000	1550066155	1873	1875	1875	1873	305
489	20240307	114900	1549494886	1877	1877	1877	1877	1
490	20240307	114800	1549493009	1873	1873	1873	1873	631
491	20240307	114700	1548311146	1873	1875	1875	1873	407
492	20240307	114600	1547548795	1877	1876	1877	1876	770
493	20240307	114500	1546104265	1876	1876	1876	1876	497
494	20240307	114400	1545171893	1877	1877	1877	1877	109
495	20240307	114300	1544967300	1878	1878	1878	1878	576
496	20240307	114200	1543885572	1879	1878	1879	1878	732
497	20240307	114100	1542510496	1879	1879	1879	1879	100
498	20240307	114000	1542322596	1871	1873	1873	1871	4942
499	20240307	113900	1533072380	1872	1873	1873	1872	590
500	20240307	113800	1531967429	1873	1873	1879	1873	111
501	20240307	113700	1531759520	1873	1877	1879	1873	616
502	20240307	113600	1530603346	1879	1873	1879	1872	408
503	20240307	113500	1529839414	1877	1877	1879	1877	11139
504	20240307	113400	1508915677	1877	1873	1877	1873	2327
505	20240307	113300	1504557202	1872	1877	1877	1872	10462
506	20240307	113200	1484962376	1874	1877	1877	1874	7130
507	20240307	113100	1471593941	1877	1877	1877	1876	170
508	20240307	113000	1471274951	1877	1877	1877	1877	267
509	20240307	112900	1470773792	1877	1877	1878	1877	1668
510	20240307	112800	1467642952	1877	1878	1878	1877	2960
511	20240307	112700	1462085206	1878	1877	1879	1877	2812
512	20240307	112600	1456804200	1877	1877	1877	1877	60
513	20240307	112500	1456691580	1877	1876	1877	1876	1613
514	20240307	112400	1453665579	1876	1877	1877	1876	44
515	20240307	112300	1453583033	1877	1878	1878	1877	756
516	20240307	112200	1452163317	1878	1879	1879	1878	171
517	20240307	112100	1451842074	1878	1878	1878	1878	1051
518	20240307	112000	1449868296	1878	1878	1878	1878	300
519	20240307	111900	1449304896	1878	1878	1878	1878	2
520	20240307	111800	1449301140	1876	1877	1877	1876	227
521	20240307	111700	1448875283	1878	1878	1878	1878	16
522	20240307	111600	1448845235	1875	1877	1877	1875	383
523	20240307	111500	1448126928	1878	1876	1878	1876	906
524	20240307	111400	1446426082	1876	1879	1879	1876	319
525	20240307	111300	1445827546	1879	1879	1879	1879	60
526	20240307	111200	1445714806	1879	1876	1879	1876	758
527	20240307	111100	1444292763	1876	1879	1879	1876	1387
528	20240307	111000	1441689138	1879	1876	1879	1876	52
529	20240307	110900	1441591574	1879	1879	1879	1879	120
530	20240307	110800	1441366094	1879	1881	1881	1876	2367
531	20240307	110700	1436922752	1881	1878	1881	1878	321
532	20240307	110600	1436319911	1878	1882	1882	1878	2069
533	20240307	110500	1432428842	1882	1882	1882	1882	331
534	20240307	110400	1431805900	1882	1882	1882	1882	697
535	20240307	110300	1430494146	1882	1882	1882	1881	3249
536	20240307	110200	1424382212	1881	1879	1881	1879	1387
537	20240307	110100	1421774361	1879	1879	1879	1879	81
538	20240307	110000	1421622162	1879	1879	1879	1879	171
539	20240307	105900	1421300853	1879	1879	1879	1879	29
540	20240307	105800	1421246362	1879	1875	1879	1875	2835
541	20240307	105700	1415929233	1875	1875	1879	1875	1294
542	20240307	105600	1413502949	1879	1879	1879	1879	221
543	20240307	105500	1413087690	1879	1874	1879	1874	585
544	20240307	105400	1411988895	1877	1875	1877	1874	2531
545	20240307	105300	1407244730	1874	1874	1874	1874	210
546	20240307	105200	1406851190	1876	1875	1876	1874	3898
547	20240307	105100	1399539359	1875	1875	1875	1875	145
548	20240307	105000	1399267484	1875	1873	1876	1873	3407
549	20240307	104900	1392882355	1876	1876	1876	1876	0
550	20240307	104800	1392882355	1876	1875	1876	1873	2497
551	20240307	104700	1388201296	1874	1877	1877	1874	2613
552	20240307	104600	1383301834	1877	1874	1877	1874	2030
553	20240307	104500	1379495019	1877	1878	1878	1874	2717
554	20240307	104400	1374399319	1878	1879	1879	1878	95
555	20240307	104300	1374220905	1879	1875	1879	1874	1184
556	20240307	104200	1372000982	1875	1877	1879	1874	10147
557	20240307	104100	1352962716	1879	1879	1879	1878	3466
558	20240307	104000	1346451567	1879	1880	1880	1879	1246
559	20240307	103900	1344110229	1880	1882	1882	1880	16553
560	20240307	103800	1312977890	1882	1885	1885	1882	4008
561	20240307	103700	1305434354	1885	1883	1885	1883	569
562	20240307	103600	1304361851	1883	1884	1885	1883	3934
563	20240307	103500	1296952490	1884	1886	1886	1884	4587
564	20240307	103400	1288306366	1886	1886	1886	1886	146
565	20240307	103300	1288031010	1886	1886	1886	1886	110
566	20240307	103200	1287823550	1885	1888	1889	1885	828
567	20240307	103100	1286259775	1889	1886	1889	1886	108
568	20240307	103000	1286056075	1885	1885	1888	1884	1734
569	20240307	102900	1282783196	1887	1883	1887	1883	12
570	20240307	102800	1282760588	1887	1881	1888	1881	99
571	20240307	102700	1282573765	1884	1882	1884	1882	7956
572	20240307	102600	1267596758	1882	1881	1882	1881	239
573	20240307	102500	1267147060	1881	1880	1882	1880	1025
574	20240307	102400	1265219623	1880	1881	1882	1880	1462
575	20240307	102300	1262471056	1881	1881	1882	1880	19035
576	20240307	102200	1226684386	1880	1881	1881	1880	8047
577	20240307	102100	1211554016	1881	1882	1882	1881	2368
578	20240307	102000	1207099604	1883	1881	1883	1881	887
579	20240307	101900	1205431099	1880	1883	1883	1880	17118
580	20240307	101800	1173217477	1883	1884	1884	1882	6040
581	20240307	101700	1161846610	1884	1888	1889	1884	177
582	20240307	101600	1161512555	1889	1890	1890	1883	1420
583	20240307	101500	1158832389	1883	1883	1884	1883	2500
584	20240307	101400	1154124171	1883	1890	1890	1883	5259
585	20240307	101300	1144211692	1890	1892	1892	1890	255
586	20240307	101200	1143729468	1892	1892	1892	1885	3391
587	20240307	101100	1137335403	1892	1892	1892	1886	1611
588	20240307	101000	1134287415	1892	1885	1892	1885	46
589	20240307	100900	1134200523	1892	1886	1892	1885	1769
590	20240307	100800	1130863353	1892	1886	1892	1886	52
591	20240307	100700	1130765233	1893	1887	1893	1886	906
592	20240307	100600	1129056088	1887	1894	1894	1886	2269
593	20240307	100500	1124776289	1887	1893	1894	1887	8747
594	20240307	100400	1108261856	1894	1895	1895	1894	385
595	20240307	100300	1107532582	1895	1900	1900	1895	2907
596	20240307	100200	1102018461	1900	1900	1901	1900	6183
597	20240307	100100	1090269964	1905	1893	1905	1892	34559
598	20240307	100000	1024666749	1895	1894	1896	1887	4624
599	20240307	095900	1015904418	1894	1895	1895	1894	2190
600	20240307	095800	1011754450	1895	1889	1895	1886	5763
601	20240307	095700	1000857272	1889	1888	1890	1888	1994
602	20240307	095600	997090910	1883	1889	1889	1883	48
603	20240307	095500	997000424	1889	1882	1889	1880	7002
604	20240307	095400	983819434	1883	1880	1883	1880	2156
605	20240307	095300	979765833	1880	1878	1880	1877	3802
606	20240307	095200	972621373	1878	1875	1878	1875	1072
607	20240307	095100	970608430	1875	1876	1876	1874	6895
608	20240307	095000	957679871	1876	1880	1880	1876	5233
609	20240307	094900	947853639	1879	1879	1879	1879	3577
610	20240307	094800	941132456	1879	1883	1883	1879	2783
611	20240307	094700	935900243	1883	1882	1883	1882	1741
612	20240307	094600	932623279	1882	1882	1883	1882	4124
613	20240307	094500	924859659	1882	1874	1883	1873	19240
614	20240307	094400	888714746	1874	1874	1874	1873	3495
615	20240307	094300	882166347	1874	1874	1875	1873	4356
616	20240307	094200	874003313	1874	1874	1876	1873	2094
617	20240307	094100	870080558	1873	1876	1877	1873	7061
618	20240307	094000	856841454	1877	1877	1877	1875	676
619	20240307	093900	855573704	1878	1877	1878	1877	4396
620	20240307	093800	847321301	1877	1877	1878	1877	40
621	20240307	093700	847246183	1875	1877	1878	1875	2018
622	20240307	093600	843459626	1877	1878	1878	1876	4976
623	20240307	093500	834120097	1878	1878	1878	1874	2346
624	20240307	093400	829717704	1878	1879	1879	1875	15267
625	20240307	093300	801079501	1879	1881	1881	1875	628
626	20240307	093200	799899877	1880	1874	1880	1873	7528
627	20240307	093100	785777098	1881	1866	1881	1865	13176
628	20240307	093000	761163132	1866	1869	1869	1865	15186
629	20240307	092900	732823628	1869	1871	1871	1868	6421
630	20240307	092800	720814254	1871	1873	1873	1870	7040
631	20240307	092700	707636629	1873	1875	1875	1872	23513
632	20240307	092600	663594704	1874	1875	1879	1874	7600
633	20240307	092500	649339121	1875	1882	1882	1875	13002
634	20240307	092400	624905154	1882	1883	1883	1881	6557
635	20240307	092300	612564948	1883	1885	1886	1883	5128
636	20240307	092200	602906018	1885	1885	1885	1884	8903
637	20240307	092100	586128863	1885	1887	1889	1884	14655
638	20240307	092000	558496206	1888	1890	1892	1888	7931
639	20240307	091900	543514034	1890	1888	1890	1888	1520
640	20240307	091800	540642686	1888	1888	1890	1888	7861
641	20240307	091700	525787126	1888	1885	1890	1885	3708
642	20240307	091600	518791798	1885	1889	1889	1885	29993
643	20240307	091500	462199455	1889	1893	1893	1889	6996
644	20240307	091400	448976944	1893	1888	1893	1888	4786
645	20240307	091300	439935295	1888	1887	1890	1886	5698
646	20240307	091200	429178988	1886	1891	1892	1885	18653
647	20240307	091100	393913923	1892	1897	1900	1891	13311
648	20240307	091000	368679959	1897	1906	1907	1897	26106
649	20240307	090900	319014650	1907	1910	1910	1907	24097
650	20240307	090800	273031562	1910	1910	1911	1910	3665
651	20240307	090700	266031409	1910	1909	1910	1909	4940
652	20240307	090600	256597632	1908	1908	1909	1907	9632
653	20240307	090500	238220310	1907	1910	1911	1907	12350
654	20240307	090400	214651536	1910	1915	1915	1909	2331
655	20240307	090300	210198832	1910	1911	1915	1908	13632
656	20240307	090200	184143520	1914	1919	1919	1911	23514
657	20240307	090100	139101941	1918	1906	1925	1905	35606
658	20240307	090000	71019549	1902	1907	1908	1901	37257