KissMeData/086960/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	195600	4440669608	1871	1871	1871	1871	26075
3	20240314	195500	4440669608	1871	1871	1871	1871	0
4	20240314	195400	4440669608	1871	1871	1871	1871	0
5	20240314	195300	4440669608	1871	1871	1871	1871	0
6	20240314	195200	4440669608	1871	1871	1871	1871	0
7	20240314	195100	4440669608	1871	1871	1871	1871	0
8	20240314	195000	4440669608	1871	1871	1871	1871	0
9	20240314	194900	4440669608	1871	1871	1871	1871	0
10	20240314	194800	4440669608	1871	1871	1871	1871	0
11	20240314	194700	4440669608	1871	1871	1871	1871	0
12	20240314	194600	4440669608	1871	1871	1871	1871	0
13	20240314	194500	4440669608	1871	1871	1871	1871	0
14	20240314	194400	4440669608	1871	1871	1871	1871	0
15	20240314	194300	4440669608	1871	1871	1871	1871	0
16	20240314	194200	4440669608	1871	1871	1871	1871	0
17	20240314	194100	4440669608	1871	1871	1871	1871	0
18	20240314	194000	4440669608	1871	1871	1871	1871	0
19	20240314	193900	4440669608	1871	1871	1871	1871	0
20	20240314	193800	4440669608	1871	1871	1871	1871	0
21	20240314	193700	4440669608	1871	1871	1871	1871	0
22	20240314	193600	4440669608	1871	1871	1871	1871	0
23	20240314	193500	4440669608	1871	1871	1871	1871	0
24	20240314	193400	4440669608	1871	1871	1871	1871	0
25	20240314	193300	4440669608	1871	1871	1871	1871	0
26	20240314	193200	4440669608	1871	1871	1871	1871	0
27	20240314	193100	4440669608	1871	1871	1871	1871	0
28	20240314	193000	4440669608	1871	1871	1871	1871	0
29	20240314	192900	4440669608	1871	1871	1871	1871	0
30	20240314	192800	4440669608	1871	1871	1871	1871	0
31	20240314	192700	4440669608	1871	1871	1871	1871	0
32	20240314	192600	4440669608	1871	1871	1871	1871	26075
33	20240314	192500	4440669608	1871	1871	1871	1871	0
34	20240314	192400	4440669608	1871	1871	1871	1871	0
35	20240314	192300	4440669608	1871	1871	1871	1871	0
36	20240314	192200	4440669608	1871	1871	1871	1871	0
37	20240314	192100	4440669608	1871	1871	1871	1871	0
38	20240314	192000	4440669608	1871	1871	1871	1871	0
39	20240314	191900	4440669608	1871	1871	1871	1871	0
40	20240314	191800	4440669608	1871	1871	1871	1871	0
41	20240314	191700	4440669608	1871	1871	1871	1871	0
42	20240314	191600	4440669608	1871	1871	1871	1871	0
43	20240314	191500	4440669608	1871	1871	1871	1871	0
44	20240314	191400	4440669608	1871	1871	1871	1871	0
45	20240314	191300	4440669608	1871	1871	1871	1871	0
46	20240314	191200	4440669608	1871	1871	1871	1871	0
47	20240314	191100	4440669608	1871	1871	1871	1871	0
48	20240314	191000	4440669608	1871	1871	1871	1871	0
49	20240314	190900	4440669608	1871	1871	1871	1871	0
50	20240314	190800	4440669608	1871	1871	1871	1871	0
51	20240314	190700	4440669608	1871	1871	1871	1871	0
52	20240314	190600	4440669608	1871	1871	1871	1871	0
53	20240314	190500	4440669608	1871	1871	1871	1871	0
54	20240314	190400	4440669608	1871	1871	1871	1871	0
55	20240314	190300	4440669608	1871	1871	1871	1871	0
56	20240314	190200	4440669608	1871	1871	1871	1871	0
57	20240314	190100	4440669608	1871	1871	1871	1871	0
58	20240314	190000	4440669608	1871	1871	1871	1871	0
59	20240314	185900	4440669608	1871	1871	1871	1871	0
60	20240314	185800	4440669608	1871	1871	1871	1871	0
61	20240314	185700	4440669608	1871	1871	1871	1871	0
62	20240314	185600	4440669608	1871	1871	1871	1871	26075
63	20240314	185500	4440669608	1871	1871	1871	1871	0
64	20240314	185400	4440669608	1871	1871	1871	1871	0
65	20240314	185300	4440669608	1871	1871	1871	1871	0
66	20240314	185200	4440669608	1871	1871	1871	1871	0
67	20240314	185100	4440669608	1871	1871	1871	1871	0
68	20240314	185000	4440669608	1871	1871	1871	1871	0
69	20240314	184900	4440669608	1871	1871	1871	1871	0
70	20240314	184800	4440669608	1871	1871	1871	1871	0
71	20240314	184700	4440669608	1871	1871	1871	1871	0
72	20240314	184600	4440669608	1871	1871	1871	1871	0
73	20240314	184500	4440669608	1871	1871	1871	1871	0
74	20240314	184400	4440669608	1871	1871	1871	1871	0
75	20240314	184300	4440669608	1871	1871	1871	1871	0
76	20240314	184200	4440669608	1871	1871	1871	1871	0
77	20240314	184100	4440669608	1871	1871	1871	1871	0
78	20240314	184000	4440669608	1871	1871	1871	1871	0
79	20240314	183900	4440669608	1871	1871	1871	1871	0
80	20240314	183800	4440669608	1871	1871	1871	1871	0
81	20240314	183700	4440669608	1871	1871	1871	1871	0
82	20240314	183600	4440669608	1871	1871	1871	1871	0
83	20240314	183500	4440669608	1871	1871	1871	1871	0
84	20240314	183400	4440669608	1871	1871	1871	1871	0
85	20240314	183300	4440669608	1871	1871	1871	1871	0
86	20240314	183200	4440669608	1871	1871	1871	1871	0
87	20240314	183100	4440669608	1871	1871	1871	1871	0
88	20240314	183000	4440669608	1871	1871	1871	1871	0
89	20240314	182900	4440669608	1871	1871	1871	1871	0
90	20240314	182800	4440669608	1871	1871	1871	1871	0
91	20240314	182700	4440669608	1871	1871	1871	1871	0
92	20240314	182600	4440669608	1871	1871	1871	1871	26075
93	20240314	182500	4440669608	1871	1871	1871	1871	0
94	20240314	182400	4440669608	1871	1871	1871	1871	0
95	20240314	182300	4440669608	1871	1871	1871	1871	0
96	20240314	182200	4440669608	1871	1871	1871	1871	0
97	20240314	182100	4440669608	1871	1871	1871	1871	0
98	20240314	182000	4440669608	1871	1871	1871	1871	0
99	20240314	181900	4440669608	1871	1871	1871	1871	0
100	20240314	181800	4440669608	1871	1871	1871	1871	0
101	20240314	181700	4440669608	1871	1871	1871	1871	0
102	20240314	181600	4440669608	1871	1871	1871	1871	0
103	20240314	181500	4440669608	1871	1871	1871	1871	0
104	20240314	181400	4440669608	1871	1871	1871	1871	0
105	20240314	181300	4440669608	1871	1871	1871	1871	0
106	20240314	181200	4440669608	1871	1871	1871	1871	0
107	20240314	181100	4440669608	1871	1871	1871	1871	0
108	20240314	181000	4440669608	1871	1871	1871	1871	0
109	20240314	180900	4440669608	1871	1871	1871	1871	0
110	20240314	180800	4440669608	1871	1871	1871	1871	0
111	20240314	180700	4440669608	1871	1871	1871	1871	0
112	20240314	180600	4440669608	1871	1871	1871	1871	0
113	20240314	180500	4440669608	1871	1871	1871	1871	0
114	20240314	180400	4440669608	1871	1871	1871	1871	0
115	20240314	180300	4440669608	1871	1871	1871	1871	0
116	20240314	180200	4440669608	1871	1871	1871	1871	0
117	20240314	180100	4440669608	1871	1871	1871	1871	0
118	20240314	180000	4440669608	1871	1871	1871	1871	0
119	20240314	175900	4440669608	1871	1871	1871	1871	0
120	20240314	175800	4440669608	1871	1871	1871	1871	0
121	20240314	175700	4440669608	1871	1871	1871	1871	0
122	20240314	175600	4440669608	1871	1871	1871	1871	26075
123	20240314	175500	4440669608	1871	1871	1871	1871	0
124	20240314	175400	4440669608	1871	1871	1871	1871	0
125	20240314	175300	4440669608	1871	1871	1871	1871	0
126	20240314	175200	4440669608	1871	1871	1871	1871	0
127	20240314	175100	4440669608	1871	1871	1871	1871	0
128	20240314	175000	4440669608	1871	1871	1871	1871	0
129	20240314	174900	4440669608	1871	1871	1871	1871	0
130	20240314	174800	4440669608	1871	1871	1871	1871	0
131	20240314	174700	4440669608	1871	1871	1871	1871	0
132	20240314	174600	4440669608	1871	1871	1871	1871	0
133	20240314	174500	4440669608	1871	1871	1871	1871	0
134	20240314	174400	4440669608	1871	1871	1871	1871	0
135	20240314	174300	4440669608	1871	1871	1871	1871	0
136	20240314	174200	4440669608	1871	1871	1871	1871	0
137	20240314	174100	4440669608	1871	1871	1871	1871	0
138	20240314	174000	4440669608	1871	1871	1871	1871	0
139	20240314	173900	4440669608	1871	1871	1871	1871	0
140	20240314	173800	4440669608	1871	1871	1871	1871	0
141	20240314	173700	4440669608	1871	1871	1871	1871	0
142	20240314	173600	4440669608	1871	1871	1871	1871	0
143	20240314	173500	4440669608	1871	1871	1871	1871	0
144	20240314	173400	4440669608	1871	1871	1871	1871	0
145	20240314	173300	4440669608	1871	1871	1871	1871	0
146	20240314	173200	4440669608	1871	1871	1871	1871	0
147	20240314	173100	4440669608	1871	1871	1871	1871	0
148	20240314	173000	4440669608	1871	1871	1871	1871	0
149	20240314	172900	4440669608	1871	1871	1871	1871	0
150	20240314	172800	4440669608	1871	1871	1871	1871	0
151	20240314	172700	4440669608	1871	1871	1871	1871	0
152	20240314	172600	4440669608	1871	1871	1871	1871	26075
153	20240314	172500	4440669608	1871	1871	1871	1871	0
154	20240314	172400	4440669608	1871	1871	1871	1871	0
155	20240314	172300	4440669608	1871	1871	1871	1871	0
156	20240314	172200	4440669608	1871	1871	1871	1871	0
157	20240314	172100	4440669608	1871	1871	1871	1871	0
158	20240314	172000	4440669608	1871	1871	1871	1871	0
159	20240314	171900	4440669608	1871	1871	1871	1871	0
160	20240314	171800	4440669608	1871	1871	1871	1871	0
161	20240314	171700	4440669608	1871	1871	1871	1871	0
162	20240314	171600	4440669608	1871	1871	1871	1871	0
163	20240314	171500	4440669608	1871	1871	1871	1871	0
164	20240314	171400	4440669608	1871	1871	1871	1871	0
165	20240314	171300	4440669608	1871	1871	1871	1871	0
166	20240314	171200	4440669608	1871	1871	1871	1871	0
167	20240314	171100	4440669608	1871	1871	1871	1871	0
168	20240314	171000	4440669608	1871	1871	1871	1871	0
169	20240314	170900	4440669608	1871	1871	1871	1871	0
170	20240314	170800	4440669608	1871	1871	1871	1871	0
171	20240314	170700	4440669608	1871	1871	1871	1871	0
172	20240314	170600	4440669608	1871	1871	1871	1871	0
173	20240314	170500	4440669608	1871	1871	1871	1871	0
174	20240314	170400	4440669608	1871	1871	1871	1871	0
175	20240314	170300	4440669608	1871	1871	1871	1871	0
176	20240314	170200	4440669608	1871	1871	1871	1871	0
177	20240314	170100	4440669608	1871	1871	1871	1871	0
178	20240314	170000	4440669608	1871	1871	1871	1871	0
179	20240314	165900	4440669608	1871	1871	1871	1871	0
180	20240314	165800	4440669608	1871	1871	1871	1871	0
181	20240314	165700	4440669608	1871	1871	1871	1871	0
182	20240314	165600	4440669608	1871	1871	1871	1871	26075
183	20240314	165500	4440669608	1871	1871	1871	1871	0
184	20240314	165400	4440669608	1871	1871	1871	1871	0
185	20240314	165300	4440669608	1871	1871	1871	1871	0
186	20240314	165200	4440669608	1871	1871	1871	1871	0
187	20240314	165100	4440669608	1871	1871	1871	1871	0
188	20240314	165000	4440669608	1871	1871	1871	1871	0
189	20240314	164900	4440669608	1871	1871	1871	1871	0
190	20240314	164800	4440669608	1871	1871	1871	1871	0
191	20240314	164700	4440669608	1871	1871	1871	1871	0
192	20240314	164600	4440669608	1871	1871	1871	1871	0
193	20240314	164500	4440669608	1871	1871	1871	1871	0
194	20240314	164400	4440669608	1871	1871	1871	1871	0
195	20240314	164300	4440669608	1871	1871	1871	1871	0
196	20240314	164200	4440669608	1871	1871	1871	1871	0
197	20240314	164100	4440669608	1871	1871	1871	1871	0
198	20240314	164000	4440669608	1871	1871	1871	1871	0
199	20240314	163900	4440669608	1871	1871	1871	1871	0
200	20240314	163800	4440669608	1871	1871	1871	1871	0
201	20240314	163700	4440669608	1871	1871	1871	1871	0
202	20240314	163600	4440669608	1871	1871	1871	1871	0
203	20240314	163500	4440669608	1871	1871	1871	1871	0
204	20240314	163400	4440669608	1871	1871	1871	1871	0
205	20240314	163300	4440669608	1871	1871	1871	1871	0
206	20240314	163200	4440669608	1871	1871	1871	1871	0
207	20240314	163100	4440669608	1871	1871	1871	1871	0
208	20240314	163000	4440669608	1871	1871	1871	1871	0
209	20240314	162900	4440669608	1871	1871	1871	1871	0
210	20240314	162800	4440669608	1871	1871	1871	1871	0
211	20240314	162700	4440669608	1871	1871	1871	1871	0
212	20240314	162600	4440669608	1871	1871	1871	1871	26075
213	20240314	162500	4440669608	1871	1871	1871	1871	0
214	20240314	162400	4440669608	1871	1871	1871	1871	0
215	20240314	162300	4440669608	1871	1871	1871	1871	0
216	20240314	162200	4440669608	1871	1871	1871	1871	0
217	20240314	162100	4440669608	1871	1871	1871	1871	0
218	20240314	162000	4440669608	1871	1871	1871	1871	0
219	20240314	161900	4440669608	1871	1871	1871	1871	0
220	20240314	161800	4440669608	1871	1871	1871	1871	0
221	20240314	161700	4440669608	1871	1871	1871	1871	0
222	20240314	161600	4440669608	1871	1871	1871	1871	0
223	20240314	161500	4440669608	1871	1871	1871	1871	0
224	20240314	161400	4440669608	1871	1871	1871	1871	0
225	20240314	161300	4440669608	1871	1871	1871	1871	0
226	20240314	161200	4440669608	1871	1871	1871	1871	0
227	20240314	161100	4440669608	1871	1871	1871	1871	0
228	20240314	161000	4440669608	1871	1871	1871	1871	0
229	20240314	160900	4440669608	1871	1871	1871	1871	0
230	20240314	160800	4440669608	1871	1871	1871	1871	0
231	20240314	160700	4440669608	1871	1871	1871	1871	0
232	20240314	160600	4440669608	1871	1871	1871	1871	0
233	20240314	160500	4440669608	1871	1871	1871	1871	0
234	20240314	160400	4440669608	1871	1871	1871	1871	0
235	20240314	160300	4440669608	1871	1871	1871	1871	0
236	20240314	160200	4440669608	1871	1871	1871	1871	0
237	20240314	160100	4440669608	1871	1871	1871	1871	0
238	20240314	160000	4440669608	1871	1871	1871	1871	0
239	20240314	155900	4440669608	1871	1871	1871	1871	0
240	20240314	155800	4440669608	1871	1871	1871	1871	0
241	20240314	155700	4440669608	1871	1871	1871	1871	0
242	20240314	155600	4440669608	1871	1871	1871	1871	26075
243	20240314	155500	4440669608	1871	1871	1871	1871	0
244	20240314	155400	4440669608	1871	1871	1871	1871	0
245	20240314	155300	4440669608	1871	1871	1871	1871	0
246	20240314	155200	4440669608	1871	1871	1871	1871	0
247	20240314	155100	4440669608	1871	1871	1871	1871	0
248	20240314	155000	4440669608	1871	1871	1871	1871	0
249	20240314	154900	4440669608	1871	1871	1871	1871	0
250	20240314	154800	4440669608	1871	1871	1871	1871	0
251	20240314	154700	4440669608	1871	1871	1871	1871	0
252	20240314	154600	4440669608	1871	1871	1871	1871	0
253	20240314	154500	4440669608	1871	1871	1871	1871	0
254	20240314	154400	4440669608	1871	1871	1871	1871	0
255	20240314	154300	4440669608	1871	1871	1871	1871	0
256	20240314	154200	4440669608	1871	1871	1871	1871	0
257	20240314	154100	4440669608	1871	1871	1871	1871	0
258	20240314	154000	4440669608	1871	1871	1871	1871	0
259	20240314	153900	4440669608	1871	1871	1871	1871	0
260	20240314	153800	4440669608	1871	1871	1871	1871	0
261	20240314	153700	4440669608	1871	1871	1871	1871	0
262	20240314	153600	4440669608	1871	1871	1871	1871	0
263	20240314	153500	4440669608	1871	1871	1871	1871	0
264	20240314	153400	4440669608	1871	1871	1871	1871	0
265	20240314	153300	4440669608	1871	1871	1871	1871	0
266	20240314	153200	4440669608	1871	1871	1871	1871	0
267	20240314	153100	4440669608	1871	1871	1871	1871	0
268	20240314	153000	4440669608	1871	1871	1871	1871	26075
269	20240314	152900	4391883283	1871	1871	1871	1871	0
270	20240314	152800	4391883283	1871	1871	1871	1871	0
271	20240314	152700	4391883283	1871	1871	1871	1871	0
272	20240314	152600	4391883283	1871	1871	1871	1871	0
273	20240314	152500	4391883283	1871	1871	1871	1871	0
274	20240314	152400	4391883283	1871	1871	1871	1871	0
275	20240314	152300	4391883283	1871	1871	1871	1871	0
276	20240314	152200	4391883283	1871	1871	1871	1871	0
277	20240314	152100	4391883283	1871	1871	1871	1871	0
278	20240314	152000	4391883283	1871	1871	1871	1871	0
279	20240314	151900	4391883283	1871	1871	1872	1870	8836
280	20240314	151800	4375351233	1870	1869	1870	1869	6654
281	20240314	151700	4362909162	1869	1868	1869	1868	4265
282	20240314	151600	4354939336	1868	1868	1868	1867	1256
283	20240314	151500	4352593129	1868	1868	1868	1867	3014
284	20240314	151400	4346962978	1868	1867	1868	1867	1327
285	20240314	151300	4344484242	1867	1868	1868	1867	7546
286	20240314	151200	4330389473	1868	1868	1868	1868	6849
287	20240314	151100	4317595541	1868	1867	1868	1867	9560
288	20240314	151000	4299738247	1868	1868	1868	1867	4228
289	20240314	150900	4291843681	1868	1867	1868	1867	960
290	20240314	150800	4290051352	1867	1866	1867	1866	4019
291	20240314	150700	4282547909	1866	1867	1867	1866	2858
292	20240314	150600	4277212024	1867	1867	1867	1866	1147
293	20240314	150500	4275070871	1867	1867	1867	1866	3340
294	20240314	150400	4268835328	1867	1866	1867	1866	1407
295	20240314	150300	4266209856	1865	1866	1866	1865	541
296	20240314	150200	4265200550	1866	1866	1866	1865	22
297	20240314	150100	4265159499	1866	1865	1866	1865	501
298	20240314	150000	4264225133	1865	1865	1865	1865	1843
299	20240314	145900	4260787938	1864	1865	1865	1864	1800
300	20240314	145800	4257431638	1865	1865	1866	1865	1261
301	20240314	145700	4255079682	1865	1865	1866	1865	1031
302	20240314	145600	4253156657	1866	1866	1866	1865	2643
303	20240314	145500	4248225641	1866	1865	1866	1865	669
304	20240314	145400	4246977953	1865	1865	1865	1865	243
305	20240314	145300	4246524758	1865	1865	1865	1865	1640
306	20240314	145200	4243466158	1865	1865	1865	1865	2694
307	20240314	145100	4238441848	1865	1865	1865	1864	864
308	20240314	145000	4236830878	1864	1863	1864	1863	6365
309	20240314	144900	4224968243	1864	1864	1864	1863	1295
310	20240314	144800	4222554383	1863	1863	1864	1863	2775
311	20240314	144700	4217384058	1864	1863	1864	1863	629
312	20240314	144600	4216211816	1863	1864	1864	1863	11
313	20240314	144500	4216191314	1864	1865	1865	1864	3908
314	20240314	144400	4208906326	1865	1866	1866	1864	10320
315	20240314	144300	4189666619	1866	1866	1866	1866	7
316	20240314	144200	4189653557	1866	1866	1866	1866	341
317	20240314	144100	4189017251	1866	1866	1866	1866	664
318	20240314	144000	4187778227	1866	1865	1866	1865	4834
319	20240314	143900	4178758190	1866	1865	1866	1864	402
320	20240314	143800	4178008463	1865	1865	1865	1865	233
321	20240314	143700	4177573918	1865	1865	1865	1865	708
322	20240314	143600	4176253498	1865	1865	1865	1865	531
323	20240314	143500	4175263183	1865	1865	1865	1865	640
324	20240314	143400	4174069583	1866	1865	1866	1864	743
325	20240314	143300	4172683506	1865	1864	1865	1864	79
326	20240314	143200	4172536249	1864	1866	1866	1864	604
327	20240314	143100	4171410253	1864	1865	1865	1864	1294
328	20240314	143000	4168998027	1865	1865	1865	1865	719
329	20240314	142900	4167657092	1866	1864	1866	1864	602
330	20240314	142800	4166533960	1864	1864	1864	1864	1000
331	20240314	142700	4164669960	1864	1865	1865	1864	6804
332	20240314	142600	4151980545	1865	1866	1866	1865	2676
333	20240314	142500	4146989543	1866	1866	1866	1866	401
334	20240314	142400	4146241277	1864	1867	1867	1864	5592
335	20240314	142300	4135815026	1867	1867	1867	1867	821
336	20240314	142200	4134282219	1867	1865	1867	1865	1679
337	20240314	142100	4131147582	1865	1863	1865	1863	3225
338	20240314	142000	4125136882	1864	1865	1865	1864	3492
339	20240314	141900	4118627044	1865	1865	1865	1864	481
340	20240314	141800	4117730225	1865	1866	1866	1864	1848
341	20240314	141700	4114283608	1867	1866	1867	1866	941
342	20240314	141600	4112527202	1867	1867	1867	1867	69
343	20240314	141500	4112398379	1867	1868	1868	1867	1032
344	20240314	141400	4110471535	1869	1867	1869	1866	2050
345	20240314	141300	4106645560	1867	1867	1867	1867	890
346	20240314	141200	4104983930	1870	1870	1870	1870	202
347	20240314	141100	4104606190	1870	1867	1870	1867	3940
348	20240314	141000	4097243329	1867	1867	1867	1867	929
349	20240314	140900	4095508886	1866	1865	1866	1865	857
350	20240314	140800	4093909813	1865	1866	1866	1865	31
351	20240314	140700	4093851997	1866	1866	1866	1866	6
352	20240314	140600	4093840801	1866	1864	1866	1864	161
353	20240314	140500	4093540601	1863	1864	1864	1863	1240
354	20240314	140400	4091230363	1864	1864	1864	1864	150
355	20240314	140300	4090950763	1864	1864	1864	1863	1826
356	20240314	140200	4087547189	1866	1864	1866	1864	555
357	20240314	140100	4086512639	1864	1864	1864	1864	4069
358	20240314	140000	4078928023	1864	1866	1866	1864	6069
359	20240314	135900	4067612307	1866	1866	1866	1866	121
360	20240314	135800	4067386521	1865	1865	1865	1865	1649
361	20240314	135700	4064311136	1866	1866	1866	1866	103
362	20240314	135600	4064118938	1866	1867	1867	1866	314
363	20240314	135500	4063532900	1867	1867	1867	1867	2262
364	20240314	135400	4059309746	1867	1865	1867	1865	4658
365	20240314	135300	4050619290	1866	1865	1866	1865	1317
366	20240314	135200	4048163083	1865	1865	1865	1865	30
367	20240314	135100	4048107133	1865	1865	1865	1864	1314
368	20240314	135000	4045657037	1864	1865	1865	1864	1501
369	20240314	134900	4042858672	1865	1865	1865	1865	1109
370	20240314	134800	4040790387	1865	1864	1865	1864	201
371	20240314	134700	4040415622	1864	1864	1864	1864	4643
372	20240314	134600	4031761070	1864	1864	1864	1864	4700
373	20240314	134500	4023000270	1864	1864	1864	1864	188
374	20240314	134400	4022649838	1865	1864	1865	1863	766
375	20240314	134300	4021221807	1865	1865	1865	1865	2
376	20240314	134200	4021218077	1863	1863	1863	1863	127
377	20240314	134100	4020981476	1863	1862	1863	1862	1306
378	20240314	134000	4018548401	1862	1861	1862	1861	2481
379	20240314	133900	4013930960	1861	1861	1861	1861	2263
380	20240314	133800	4009719517	1860	1861	1861	1860	349
381	20240314	133700	4009070346	1861	1861	1861	1861	1
382	20240314	133600	4009068485	1860	1860	1860	1860	34
383	20240314	133500	4009005245	1860	1862	1863	1860	1600
384	20240314	133400	4006028005	1862	1862	1862	1862	26
385	20240314	133300	4005979593	1863	1863	1863	1863	150
386	20240314	133200	4005700143	1863	1863	1863	1861	193
387	20240314	133100	4005340684	1863	1863	1863	1863	1
388	20240314	133000	4005338821	1860	1860	1860	1860	450
389	20240314	132900	4004501821	1860	1860	1860	1859	9156
390	20240314	132800	3987477672	1860	1860	1860	1860	4997
391	20240314	132700	3978183252	1860	1861	1861	1860	6627
392	20240314	132600	3965853405	1861	1863	1863	1861	155
393	20240314	132500	3965564643	1863	1861	1863	1861	414
394	20240314	132400	3964794187	1860	1861	1862	1860	2115
395	20240314	132300	3960858461	1863	1861	1863	1861	1578
396	20240314	132200	3957919801	1861	1861	1861	1861	1500
397	20240314	132100	3955128301	1861	1860	1861	1860	140
398	20240314	132000	3954867771	1860	1860	1860	1860	115
399	20240314	131900	3954653871	1859	1862	1862	1859	7130
400	20240314	131800	3941392052	1862	1860	1862	1860	956
401	20240314	131700	3939612980	1860	1860	1860	1860	4000
402	20240314	131600	3932172980	1860	1861	1861	1860	149
403	20240314	131500	3931895692	1861	1861	1861	1861	100
404	20240314	131400	3931709592	1861	1861	1861	1860	6681
405	20240314	131300	3919277803	1860	1860	1861	1860	66
406	20240314	131200	3919155038	1859	1859	1859	1859	1000
407	20240314	131100	3917296038	1861	1861	1861	1860	259
408	20240314	131000	3916814084	1861	1861	1861	1861	3595
409	20240314	130900	3910123789	1861	1860	1861	1860	1005
410	20240314	130800	3908254484	1860	1861	1861	1860	6880
411	20240314	130700	3895455245	1861	1862	1862	1861	3870
412	20240314	130600	3888250855	1863	1863	1863	1862	1200
413	20240314	130500	3886016422	1863	1863	1863	1862	586
414	20240314	130400	3884924915	1862	1862	1863	1862	3266
415	20240314	130300	3878843622	1863	1863	1863	1863	30
416	20240314	130200	3878787732	1863	1863	1864	1863	211
417	20240314	130100	3878394530	1864	1865	1865	1864	81
418	20240314	130000	3878243545	1864	1865	1865	1862	1086
419	20240314	125900	3876220417	1864	1864	1864	1863	2994
420	20240314	125800	3870639659	1864	1865	1865	1863	2216
421	20240314	125700	3866507037	1865	1865	1865	1864	1042
422	20240314	125600	3864564007	1865	1865	1865	1861	4252
423	20240314	125500	3856643956	1865	1861	1865	1861	2510
424	20240314	125400	3851970068	1861	1861	1861	1861	455
425	20240314	125300	3851123313	1861	1862	1862	1861	2545
426	20240314	125200	3846387053	1861	1861	1861	1861	339
427	20240314	125100	3845756174	1861	1862	1862	1861	2147
428	20240314	125000	3841760103	1861	1861	1861	1861	0
429	20240314	124900	3841760103	1861	1862	1862	1861	1413
430	20240314	124800	3839130457	1861	1862	1862	1860	25847
431	20240314	124700	3791032815	1862	1862	1862	1862	1100
432	20240314	124600	3788984615	1862	1863	1863	1862	4286
433	20240314	124500	3781003883	1865	1864	1866	1862	6198
434	20240314	124400	3769461807	1866	1866	1866	1866	2016
435	20240314	124300	3765699951	1866	1866	1866	1866	424
436	20240314	124200	3764908767	1867	1867	1867	1867	0
437	20240314	124100	3764908767	1867	1864	1867	1864	98
438	20240314	124000	3764726047	1864	1864	1864	1862	5511
439	20240314	123900	3754453887	1864	1867	1867	1864	117
440	20240314	123800	3754235469	1867	1867	1867	1867	0
441	20240314	123700	3754235469	1867	1866	1867	1862	159
442	20240314	123600	3753939019	1867	1862	1867	1862	7695
443	20240314	123500	3739579442	1861	1861	1861	1861	743
444	20240314	123400	3738196719	1861	1860	1861	1860	412
445	20240314	123300	3737429999	1861	1860	1861	1860	293
446	20240314	123200	3736884736	1860	1860	1860	1859	1081
447	20240314	123100	3734874126	1860	1860	1860	1860	620
448	20240314	123000	3733720926	1860	1860	1860	1859	2331
449	20240314	122900	3729385516	1860	1859	1860	1859	3585
450	20240314	122800	3722718401	1859	1859	1859	1859	6346
451	20240314	122700	3710921187	1859	1859	1860	1859	1982
452	20240314	122600	3707236549	1860	1860	1860	1859	755
453	20240314	122500	3705832993	1860	1859	1860	1859	84
454	20240314	122400	3705676754	1858	1858	1858	1858	173
455	20240314	122300	3705355320	1858	1857	1858	1857	3559
456	20240314	122200	3698745698	1857	1858	1858	1857	7624
457	20240314	122100	3684586973	1858	1858	1858	1858	4000
458	20240314	122000	3677154973	1858	1857	1865	1857	777
459	20240314	121900	3675709384	1856	1858	1858	1855	30958
460	20240314	121800	3618233946	1858	1865	1865	1858	16433
461	20240314	121700	3587687277	1860	1860	1860	1860	10248
462	20240314	121600	3568625997	1861	1861	1867	1860	5930
463	20240314	121500	3557573925	1861	1863	1863	1861	4598
464	20240314	121400	3549014888	1867	1865	1867	1865	71
465	20240314	121300	3548882356	1863	1863	1863	1863	440
466	20240314	121200	3548062636	1861	1861	1861	1861	0
467	20240314	121100	3548062636	1861	1862	1862	1861	2887
468	20240314	121000	3542688616	1862	1862	1862	1861	1020
469	20240314	120900	3540790096	1862	1866	1866	1862	1326
470	20240314	120800	3538321038	1867	1866	1867	1861	51051
471	20240314	120700	3443199519	1866	1867	1867	1866	2200
472	20240314	120600	3439094318	1868	1865	1869	1865	16406
473	20240314	120500	3408488056	1864	1862	1864	1860	4015
474	20240314	120400	3401005038	1864	1864	1864	1864	17
475	20240314	120300	3400973350	1864	1854	1864	1854	6
476	20240314	120200	3400962216	1854	1855	1855	1854	4909
477	20240314	120100	3391859900	1854	1865	1865	1854	35807
478	20240314	120000	3325359867	1865	1865	1865	1865	522
479	20240314	115900	3324386337	1865	1863	1865	1863	212
480	20240314	115800	3323990959	1865	1864	1865	1860	7368
481	20240314	115700	3310259912	1865	1865	1865	1865	1
482	20240314	115600	3310258047	1860	1860	1865	1860	9
483	20240314	115500	3310241287	1860	1861	1865	1859	13260
484	20240314	115400	3285565906	1861	1865	1865	1861	510
485	20240314	115300	3284615596	1865	1862	1865	1861	4438
486	20240314	115200	3276356153	1862	1866	1866	1862	4788
487	20240314	115100	3267434455	1866	1866	1866	1866	51
488	20240314	115000	3267339289	1865	1865	1865	1865	5562
489	20240314	114900	3256966159	1862	1865	1865	1862	899
490	20240314	114800	3255291024	1865	1866	1866	1862	4807
491	20240314	114700	3246339072	1866	1866	1866	1862	535
492	20240314	114600	3245342762	1862	1865	1865	1862	4521
493	20240314	114500	3236922303	1866	1864	1866	1863	1038
494	20240314	114400	3234988300	1865	1864	1865	1864	3018
495	20240314	114300	3229362191	1864	1864	1864	1864	729
496	20240314	114200	3228003335	1867	1864	1867	1864	258
497	20240314	114100	3227522420	1865	1868	1868	1864	14434
498	20240314	114000	3200586915	1868	1866	1869	1866	3530
499	20240314	113900	3193994929	1866	1866	1866	1866	40
500	20240314	113800	3193920289	1866	1866	1866	1866	628
501	20240314	113700	3192748441	1864	1867	1867	1864	1021
502	20240314	113600	3190844896	1867	1864	1868	1863	10250
503	20240314	113500	3171716527	1864	1863	1864	1863	2182
504	20240314	113400	3167651454	1863	1861	1863	1861	451
505	20240314	113300	3166811654	1862	1863	1863	1862	753
506	20240314	113200	3165409468	1863	1864	1864	1863	298
507	20240314	113100	3164854281	1864	1861	1864	1860	4681
508	20240314	113000	3156137555	1861	1861	1861	1861	246
509	20240314	112900	3155679749	1860	1859	1860	1859	5391
510	20240314	112800	3145652807	1860	1860	1860	1860	650
511	20240314	112700	3144443807	1859	1859	1860	1859	1716
512	20240314	112600	3141253747	1860	1861	1861	1859	1437
513	20240314	112500	3138581787	1861	1860	1861	1859	3556
514	20240314	112400	3131968720	1860	1860	1861	1860	1675
515	20240314	112300	3128852908	1860	1860	1860	1860	1033
516	20240314	112200	3126931528	1860	1860	1861	1860	6771
517	20240314	112100	3114336800	1861	1860	1861	1860	1580
518	20240314	112000	3111397600	1860	1860	1860	1860	3000
519	20240314	111900	3105817600	1860	1860	1860	1859	2180
520	20240314	111800	3101763502	1860	1860	1860	1859	1041
521	20240314	111700	3099827642	1858	1860	1860	1858	181
522	20240314	111600	3099491022	1860	1860	1860	1857	1283
523	20240314	111500	3097105007	1860	1859	1860	1859	2694
524	20240314	111400	3092095295	1859	1858	1859	1857	2536
525	20240314	111300	3087385538	1858	1858	1858	1858	104
526	20240314	111200	3087192306	1857	1857	1857	1857	660
527	20240314	111100	3085966686	1857	1856	1857	1856	2335
528	20240314	111000	3081632205	1856	1854	1856	1852	1617
529	20240314	110900	3078632845	1854	1851	1854	1851	3340
530	20240314	110800	3072448182	1851	1850	1851	1850	5003
531	20240314	110700	3063191132	1850	1848	1850	1848	1058
532	20240314	110600	3061235830	1848	1848	1848	1848	5988
533	20240314	110500	3050170006	1850	1849	1851	1848	2849
534	20240314	110400	3044904976	1848	1852	1853	1848	41923
535	20240314	110300	2967352336	1853	1855	1856	1852	2645
536	20240314	110200	2962451149	1856	1856	1856	1851	54010
537	20240314	110100	2862346430	1856	1856	1856	1855	1556
538	20240314	110000	2859458498	1856	1856	1856	1854	1241
539	20240314	105900	2857155553	1855	1855	1855	1855	5524
540	20240314	105800	2846908533	1855	1855	1856	1854	4039
541	20240314	105700	2839417795	1855	1855	1855	1855	250
542	20240314	105600	2838954045	1855	1854	1855	1854	6551
543	20240314	105500	2826806806	1855	1854	1855	1854	5713
544	20240314	105400	2816214692	1854	1855	1855	1854	2464
545	20240314	105300	2811644004	1855	1856	1856	1855	393
546	20240314	105200	2810914979	1854	1856	1856	1854	2069
547	20240314	105100	2807077923	1854	1856	1856	1854	376
548	20240314	105000	2806380746	1856	1856	1856	1856	1050
549	20240314	104900	2804431946	1853	1854	1856	1853	2973
550	20240314	104800	2798922457	1854	1853	1854	1853	800
551	20240314	104700	2797440047	1853	1854	1854	1853	9077
552	20240314	104600	2780620194	1853	1856	1856	1853	7347
553	20240314	104500	2767003079	1855	1855	1855	1853	1095
554	20240314	104400	2764972946	1855	1855	1855	1855	171
555	20240314	104300	2764655741	1853	1853	1853	1853	1738
556	20240314	104200	2761435227	1853	1853	1853	1852	5004
557	20240314	104100	2752167325	1853	1853	1853	1853	209
558	20240314	104000	2751780048	1853	1852	1856	1851	7072
559	20240314	103900	2738682705	1852	1852	1852	1852	149
560	20240314	103800	2738406757	1852	1851	1852	1851	1048
561	20240314	103700	2736466061	1851	1851	1851	1851	660
562	20240314	103600	2735244401	1851	1850	1851	1850	3815
563	20240314	103500	2728183836	1851	1851	1851	1850	5994
564	20240314	103400	2717089798	1850	1851	1851	1850	1114
565	20240314	103300	2715028085	1851	1851	1852	1850	12407
566	20240314	103200	2692063439	1851	1850	1852	1850	7022
567	20240314	103100	2679070327	1850	1852	1854	1850	6505
568	20240314	103000	2667031450	1854	1853	1854	1850	70475
569	20240314	102900	2536620776	1852	1856	1857	1852	54550
570	20240314	102800	2435462504	1857	1856	1857	1856	234
571	20240314	102700	2435028118	1856	1856	1857	1856	2357
572	20240314	102600	2430653322	1857	1856	1857	1855	3534
573	20240314	102500	2424093208	1856	1856	1858	1856	5032
574	20240314	102400	2414752765	1858	1856	1858	1855	11681
575	20240314	102300	2393066464	1856	1856	1856	1856	4239
576	20240314	102200	2385198880	1856	1857	1857	1856	11774
577	20240314	102100	2363346055	1857	1858	1858	1857	8642
578	20240314	102000	2347294122	1859	1859	1859	1858	2220
579	20240314	101900	2343167347	1859	1859	1859	1858	2736
580	20240314	101800	2338081414	1859	1859	1860	1859	1793
581	20240314	101700	2334747220	1859	1859	1859	1858	3463
582	20240314	101600	2328312329	1859	1858	1859	1858	891
583	20240314	101500	2326656849	1858	1856	1858	1856	2620
584	20240314	101400	2321794091	1856	1859	1859	1856	36534
585	20240314	101300	2253951395	1860	1859	1860	1859	8697
586	20240314	101200	2237783327	1859	1859	1860	1859	2012
587	20240314	101100	2234041291	1859	1862	1863	1859	24095
588	20240314	101000	2189225051	1862	1863	1865	1860	23103
589	20240314	100900	2146209372	1864	1864	1867	1863	1791
590	20240314	100800	2142870728	1867	1868	1868	1863	3434
591	20240314	100700	2136470041	1864	1867	1868	1864	12888
592	20240314	100600	2112423552	1868	1867	1868	1867	10245
593	20240314	100500	2093290509	1868	1868	1869	1866	4707
594	20240314	100400	2084499096	1867	1867	1867	1866	3913
595	20240314	100300	2077193526	1867	1867	1867	1866	2349
596	20240314	100200	2072809193	1866	1866	1867	1864	4580
597	20240314	100100	2064263835	1866	1866	1867	1864	7322
598	20240314	100000	2050609189	1865	1866	1866	1865	5886
599	20240314	095900	2039629141	1866	1864	1866	1864	4043
600	20240314	095800	2032087949	1863	1863	1865	1863	1851
601	20240314	095700	2028638511	1863	1860	1864	1859	4623
602	20240314	095600	2020037589	1860	1859	1860	1859	4874
603	20240314	095500	2010974440	1859	1860	1860	1858	3088
604	20240314	095400	2005236299	1860	1860	1860	1858	2762
605	20240314	095300	2000101420	1859	1859	1859	1858	9854
606	20240314	095200	1981784617	1859	1859	1859	1858	7671
607	20240314	095100	1967528421	1859	1859	1860	1858	2937
608	20240314	095000	1962069606	1859	1860	1861	1858	10894
609	20240314	094900	1941817263	1860	1864	1864	1860	10007
610	20240314	094800	1923196352	1864	1861	1864	1861	2197
611	20240314	094700	1919105518	1861	1860	1866	1859	6038
612	20240314	094600	1907872009	1866	1860	1866	1859	3853
613	20240314	094500	1900699495	1860	1864	1864	1858	1137
614	20240314	094400	1898586941	1858	1860	1860	1858	1778
615	20240314	094300	1895281742	1860	1857	1860	1856	6743
616	20240314	094200	1882762557	1856	1857	1860	1856	12938
617	20240314	094100	1858742095	1857	1857	1860	1857	5840
618	20240314	094000	1847890426	1857	1857	1857	1855	6057
619	20240314	093900	1836646635	1855	1866	1866	1855	113285
620	20240314	093800	1625825617	1866	1866	1867	1866	10573
621	20240314	093700	1606094799	1866	1867	1867	1865	8624
622	20240314	093600	1590006170	1867	1866	1869	1865	37129
623	20240314	093500	1520722767	1866	1866	1866	1865	9554
624	20240314	093400	1502897552	1866	1867	1869	1865	23483
625	20240314	093300	1459073830	1867	1869	1869	1867	3648
626	20240314	093200	1452258154	1869	1875	1875	1867	10039
627	20240314	093100	1433499126	1875	1870	1876	1869	6039
628	20240314	093000	1422206517	1870	1879	1879	1870	5636
629	20240314	092900	1411636203	1872	1866	1879	1866	4772
630	20240314	092800	1402724669	1867	1872	1880	1866	40314
631	20240314	092700	1327416207	1871	1871	1882	1870	15762
632	20240314	092600	1297919633	1880	1882	1882	1872	4621
633	20240314	092500	1289262502	1883	1886	1890	1874	12050
634	20240314	092400	1266652540	1891	1883	1894	1871	12924
635	20240314	092300	1242240051	1870	1868	1883	1868	17674
636	20240314	092200	1209103675	1868	1870	1873	1867	11556
637	20240314	092100	1187507289	1869	1867	1870	1867	6510
638	20240314	092000	1175338964	1867	1868	1869	1867	10727
639	20240314	091900	1155303730	1868	1867	1869	1866	10036
640	20240314	091800	1136563102	1867	1871	1871	1866	38425
641	20240314	091700	1064754686	1873	1874	1874	1871	64596
642	20240314	091600	943859548	1874	1873	1874	1872	14360
643	20240314	091500	916962064	1873	1874	1874	1872	9678
644	20240314	091400	898834144	1872	1873	1874	1870	28219
645	20240314	091300	846030444	1874	1875	1877	1874	11036
646	20240314	091200	825340003	1877	1881	1882	1874	66362
647	20240314	091100	700688339	1882	1887	1888	1882	38638
648	20240314	091000	627876254	1888	1890	1892	1888	2474
649	20240314	090900	623203104	1890	1888	1890	1886	6077
650	20240314	090800	611726571	1887	1886	1888	1886	5713
651	20240314	090700	600951575	1886	1884	1890	1883	17225
652	20240314	090600	568490340	1884	1890	1900	1880	53346
653	20240314	090500	467943443	1900	1910	1910	1889	27985
654	20240314	090400	414827526	1901	1911	1911	1900	2384
655	20240314	090300	410279089	1900	1891	1911	1888	52307
656	20240314	090200	311218285	1891	1904	1905	1882	31389
657	20240314	090100	251909623	1906	1930	1930	1905	55179
658	20240314	090000	146224402	1930	1923	1930	1922	68418