KissMeData/086960/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	195600	2557217635	1887	1887	1887	1887	51185
3	20240318	195500	2557217635	1887	1887	1887	1887	0
4	20240318	195400	2557217635	1887	1887	1887	1887	0
5	20240318	195300	2557217635	1887	1887	1887	1887	0
6	20240318	195200	2557217635	1887	1887	1887	1887	0
7	20240318	195100	2557217635	1887	1887	1887	1887	0
8	20240318	195000	2557217635	1887	1887	1887	1887	0
9	20240318	194900	2557217635	1887	1887	1887	1887	0
10	20240318	194800	2557217635	1887	1887	1887	1887	0
11	20240318	194700	2557217635	1887	1887	1887	1887	0
12	20240318	194600	2557217635	1887	1887	1887	1887	0
13	20240318	194500	2557217635	1887	1887	1887	1887	0
14	20240318	194400	2557217635	1887	1887	1887	1887	0
15	20240318	194300	2557217635	1887	1887	1887	1887	0
16	20240318	194200	2557217635	1887	1887	1887	1887	0
17	20240318	194100	2557217635	1887	1887	1887	1887	0
18	20240318	194000	2557217635	1887	1887	1887	1887	0
19	20240318	193900	2557217635	1887	1887	1887	1887	0
20	20240318	193800	2557217635	1887	1887	1887	1887	0
21	20240318	193700	2557217635	1887	1887	1887	1887	0
22	20240318	193600	2557217635	1887	1887	1887	1887	0
23	20240318	193500	2557217635	1887	1887	1887	1887	0
24	20240318	193400	2557217635	1887	1887	1887	1887	0
25	20240318	193300	2557217635	1887	1887	1887	1887	0
26	20240318	193200	2557217635	1887	1887	1887	1887	0
27	20240318	193100	2557217635	1887	1887	1887	1887	0
28	20240318	193000	2557217635	1887	1887	1887	1887	0
29	20240318	192900	2557217635	1887	1887	1887	1887	0
30	20240318	192800	2557217635	1887	1887	1887	1887	0
31	20240318	192700	2557217635	1887	1887	1887	1887	0
32	20240318	192600	2557217635	1887	1887	1887	1887	51185
33	20240318	192500	2557217635	1887	1887	1887	1887	0
34	20240318	192400	2557217635	1887	1887	1887	1887	0
35	20240318	192300	2557217635	1887	1887	1887	1887	0
36	20240318	192200	2557217635	1887	1887	1887	1887	0
37	20240318	192100	2557217635	1887	1887	1887	1887	0
38	20240318	192000	2557217635	1887	1887	1887	1887	0
39	20240318	191900	2557217635	1887	1887	1887	1887	0
40	20240318	191800	2557217635	1887	1887	1887	1887	0
41	20240318	191700	2557217635	1887	1887	1887	1887	0
42	20240318	191600	2557217635	1887	1887	1887	1887	0
43	20240318	191500	2557217635	1887	1887	1887	1887	0
44	20240318	191400	2557217635	1887	1887	1887	1887	0
45	20240318	191300	2557217635	1887	1887	1887	1887	0
46	20240318	191200	2557217635	1887	1887	1887	1887	0
47	20240318	191100	2557217635	1887	1887	1887	1887	0
48	20240318	191000	2557217635	1887	1887	1887	1887	0
49	20240318	190900	2557217635	1887	1887	1887	1887	0
50	20240318	190800	2557217635	1887	1887	1887	1887	0
51	20240318	190700	2557217635	1887	1887	1887	1887	0
52	20240318	190600	2557217635	1887	1887	1887	1887	0
53	20240318	190500	2557217635	1887	1887	1887	1887	0
54	20240318	190400	2557217635	1887	1887	1887	1887	0
55	20240318	190300	2557217635	1887	1887	1887	1887	0
56	20240318	190200	2557217635	1887	1887	1887	1887	0
57	20240318	190100	2557217635	1887	1887	1887	1887	0
58	20240318	190000	2557217635	1887	1887	1887	1887	0
59	20240318	185900	2557217635	1887	1887	1887	1887	0
60	20240318	185800	2557217635	1887	1887	1887	1887	0
61	20240318	185700	2557217635	1887	1887	1887	1887	0
62	20240318	185600	2557217635	1887	1887	1887	1887	51185
63	20240318	185500	2557217635	1887	1887	1887	1887	0
64	20240318	185400	2557217635	1887	1887	1887	1887	0
65	20240318	185300	2557217635	1887	1887	1887	1887	0
66	20240318	185200	2557217635	1887	1887	1887	1887	0
67	20240318	185100	2557217635	1887	1887	1887	1887	0
68	20240318	185000	2557217635	1887	1887	1887	1887	0
69	20240318	184900	2557217635	1887	1887	1887	1887	0
70	20240318	184800	2557217635	1887	1887	1887	1887	0
71	20240318	184700	2557217635	1887	1887	1887	1887	0
72	20240318	184600	2557217635	1887	1887	1887	1887	0
73	20240318	184500	2557217635	1887	1887	1887	1887	0
74	20240318	184400	2557217635	1887	1887	1887	1887	0
75	20240318	184300	2557217635	1887	1887	1887	1887	0
76	20240318	184200	2557217635	1887	1887	1887	1887	0
77	20240318	184100	2557217635	1887	1887	1887	1887	0
78	20240318	184000	2557217635	1887	1887	1887	1887	0
79	20240318	183900	2557217635	1887	1887	1887	1887	0
80	20240318	183800	2557217635	1887	1887	1887	1887	0
81	20240318	183700	2557217635	1887	1887	1887	1887	0
82	20240318	183600	2557217635	1887	1887	1887	1887	0
83	20240318	183500	2557217635	1887	1887	1887	1887	0
84	20240318	183400	2557217635	1887	1887	1887	1887	0
85	20240318	183300	2557217635	1887	1887	1887	1887	0
86	20240318	183200	2557217635	1887	1887	1887	1887	0
87	20240318	183100	2557217635	1887	1887	1887	1887	0
88	20240318	183000	2557217635	1887	1887	1887	1887	0
89	20240318	182900	2557217635	1887	1887	1887	1887	0
90	20240318	182800	2557217635	1887	1887	1887	1887	0
91	20240318	182700	2557217635	1887	1887	1887	1887	0
92	20240318	182600	2557217635	1887	1887	1887	1887	51185
93	20240318	182500	2557217635	1887	1887	1887	1887	0
94	20240318	182400	2557217635	1887	1887	1887	1887	0
95	20240318	182300	2557217635	1887	1887	1887	1887	0
96	20240318	182200	2557217635	1887	1887	1887	1887	0
97	20240318	182100	2557217635	1887	1887	1887	1887	0
98	20240318	182000	2557217635	1887	1887	1887	1887	0
99	20240318	181900	2557217635	1887	1887	1887	1887	0
100	20240318	181800	2557217635	1887	1887	1887	1887	0
101	20240318	181700	2557217635	1887	1887	1887	1887	0
102	20240318	181600	2557217635	1887	1887	1887	1887	0
103	20240318	181500	2557217635	1887	1887	1887	1887	0
104	20240318	181400	2557217635	1887	1887	1887	1887	0
105	20240318	181300	2557217635	1887	1887	1887	1887	0
106	20240318	181200	2557217635	1887	1887	1887	1887	0
107	20240318	181100	2557217635	1887	1887	1887	1887	0
108	20240318	181000	2557217635	1887	1887	1887	1887	0
109	20240318	180900	2557217635	1887	1887	1887	1887	0
110	20240318	180800	2557217635	1887	1887	1887	1887	0
111	20240318	180700	2557217635	1887	1887	1887	1887	0
112	20240318	180600	2557217635	1887	1887	1887	1887	0
113	20240318	180500	2557217635	1887	1887	1887	1887	0
114	20240318	180400	2557217635	1887	1887	1887	1887	0
115	20240318	180300	2557217635	1887	1887	1887	1887	0
116	20240318	180200	2557217635	1887	1887	1887	1887	0
117	20240318	180100	2557217635	1887	1887	1887	1887	0
118	20240318	180000	2557217635	1887	1887	1887	1887	0
119	20240318	175900	2557217635	1887	1887	1887	1887	0
120	20240318	175800	2557217635	1887	1887	1887	1887	0
121	20240318	175700	2557217635	1887	1887	1887	1887	0
122	20240318	175600	2557217635	1887	1887	1887	1887	51185
123	20240318	175500	2557217635	1887	1887	1887	1887	0
124	20240318	175400	2557217635	1887	1887	1887	1887	0
125	20240318	175300	2557217635	1887	1887	1887	1887	0
126	20240318	175200	2557217635	1887	1887	1887	1887	0
127	20240318	175100	2557217635	1887	1887	1887	1887	0
128	20240318	175000	2557217635	1887	1887	1887	1887	0
129	20240318	174900	2557217635	1887	1887	1887	1887	0
130	20240318	174800	2557217635	1887	1887	1887	1887	0
131	20240318	174700	2557217635	1887	1887	1887	1887	0
132	20240318	174600	2557217635	1887	1887	1887	1887	0
133	20240318	174500	2557217635	1887	1887	1887	1887	0
134	20240318	174400	2557217635	1887	1887	1887	1887	0
135	20240318	174300	2557217635	1887	1887	1887	1887	0
136	20240318	174200	2557217635	1887	1887	1887	1887	0
137	20240318	174100	2557217635	1887	1887	1887	1887	0
138	20240318	174000	2557217635	1887	1887	1887	1887	0
139	20240318	173900	2557217635	1887	1887	1887	1887	0
140	20240318	173800	2557217635	1887	1887	1887	1887	0
141	20240318	173700	2557217635	1887	1887	1887	1887	0
142	20240318	173600	2557217635	1887	1887	1887	1887	0
143	20240318	173500	2557217635	1887	1887	1887	1887	0
144	20240318	173400	2557217635	1887	1887	1887	1887	0
145	20240318	173300	2557217635	1887	1887	1887	1887	0
146	20240318	173200	2557217635	1887	1887	1887	1887	0
147	20240318	173100	2557217635	1887	1887	1887	1887	0
148	20240318	173000	2557217635	1887	1887	1887	1887	0
149	20240318	172900	2557217635	1887	1887	1887	1887	0
150	20240318	172800	2557217635	1887	1887	1887	1887	0
151	20240318	172700	2557217635	1887	1887	1887	1887	0
152	20240318	172600	2557217635	1887	1887	1887	1887	51185
153	20240318	172500	2557217635	1887	1887	1887	1887	0
154	20240318	172400	2557217635	1887	1887	1887	1887	0
155	20240318	172300	2557217635	1887	1887	1887	1887	0
156	20240318	172200	2557217635	1887	1887	1887	1887	0
157	20240318	172100	2557217635	1887	1887	1887	1887	0
158	20240318	172000	2557217635	1887	1887	1887	1887	0
159	20240318	171900	2557217635	1887	1887	1887	1887	0
160	20240318	171800	2557217635	1887	1887	1887	1887	0
161	20240318	171700	2557217635	1887	1887	1887	1887	0
162	20240318	171600	2557217635	1887	1887	1887	1887	0
163	20240318	171500	2557217635	1887	1887	1887	1887	0
164	20240318	171400	2557217635	1887	1887	1887	1887	0
165	20240318	171300	2557217635	1887	1887	1887	1887	0
166	20240318	171200	2557217635	1887	1887	1887	1887	0
167	20240318	171100	2557217635	1887	1887	1887	1887	0
168	20240318	171000	2557217635	1887	1887	1887	1887	0
169	20240318	170900	2557217635	1887	1887	1887	1887	0
170	20240318	170800	2557217635	1887	1887	1887	1887	0
171	20240318	170700	2557217635	1887	1887	1887	1887	0
172	20240318	170600	2557217635	1887	1887	1887	1887	0
173	20240318	170500	2557217635	1887	1887	1887	1887	0
174	20240318	170400	2557217635	1887	1887	1887	1887	0
175	20240318	170300	2557217635	1887	1887	1887	1887	0
176	20240318	170200	2557217635	1887	1887	1887	1887	0
177	20240318	170100	2557217635	1887	1887	1887	1887	0
178	20240318	170000	2557217635	1887	1887	1887	1887	0
179	20240318	165900	2557217635	1887	1887	1887	1887	0
180	20240318	165800	2557217635	1887	1887	1887	1887	0
181	20240318	165700	2557217635	1887	1887	1887	1887	0
182	20240318	165600	2557217635	1887	1887	1887	1887	51185
183	20240318	165500	2557217635	1887	1887	1887	1887	0
184	20240318	165400	2557217635	1887	1887	1887	1887	0
185	20240318	165300	2557217635	1887	1887	1887	1887	0
186	20240318	165200	2557217635	1887	1887	1887	1887	0
187	20240318	165100	2557217635	1887	1887	1887	1887	0
188	20240318	165000	2557217635	1887	1887	1887	1887	0
189	20240318	164900	2557217635	1887	1887	1887	1887	0
190	20240318	164800	2557217635	1887	1887	1887	1887	0
191	20240318	164700	2557217635	1887	1887	1887	1887	0
192	20240318	164600	2557217635	1887	1887	1887	1887	0
193	20240318	164500	2557217635	1887	1887	1887	1887	0
194	20240318	164400	2557217635	1887	1887	1887	1887	0
195	20240318	164300	2557217635	1887	1887	1887	1887	0
196	20240318	164200	2557217635	1887	1887	1887	1887	0
197	20240318	164100	2557217635	1887	1887	1887	1887	0
198	20240318	164000	2557217635	1887	1887	1887	1887	0
199	20240318	163900	2557217635	1887	1887	1887	1887	0
200	20240318	163800	2557217635	1887	1887	1887	1887	0
201	20240318	163700	2557217635	1887	1887	1887	1887	0
202	20240318	163600	2557217635	1887	1887	1887	1887	0
203	20240318	163500	2557217635	1887	1887	1887	1887	0
204	20240318	163400	2557217635	1887	1887	1887	1887	0
205	20240318	163300	2557217635	1887	1887	1887	1887	0
206	20240318	163200	2557217635	1887	1887	1887	1887	0
207	20240318	163100	2557217635	1887	1887	1887	1887	0
208	20240318	163000	2557217635	1887	1887	1887	1887	0
209	20240318	162900	2557217635	1887	1887	1887	1887	0
210	20240318	162800	2557217635	1887	1887	1887	1887	0
211	20240318	162700	2557217635	1887	1887	1887	1887	0
212	20240318	162600	2557217635	1887	1887	1887	1887	51185
213	20240318	162500	2557217635	1887	1887	1887	1887	0
214	20240318	162400	2557217635	1887	1887	1887	1887	0
215	20240318	162300	2557217635	1887	1887	1887	1887	0
216	20240318	162200	2557217635	1887	1887	1887	1887	0
217	20240318	162100	2557217635	1887	1887	1887	1887	0
218	20240318	162000	2557217635	1887	1887	1887	1887	0
219	20240318	161900	2557217635	1887	1887	1887	1887	0
220	20240318	161800	2557217635	1887	1887	1887	1887	0
221	20240318	161700	2557217635	1887	1887	1887	1887	0
222	20240318	161600	2557217635	1887	1887	1887	1887	0
223	20240318	161500	2557217635	1887	1887	1887	1887	0
224	20240318	161400	2557217635	1887	1887	1887	1887	0
225	20240318	161300	2557217635	1887	1887	1887	1887	0
226	20240318	161200	2557217635	1887	1887	1887	1887	0
227	20240318	161100	2557217635	1887	1887	1887	1887	0
228	20240318	161000	2557217635	1887	1887	1887	1887	0
229	20240318	160900	2557217635	1887	1887	1887	1887	0
230	20240318	160800	2557217635	1887	1887	1887	1887	0
231	20240318	160700	2557217635	1887	1887	1887	1887	0
232	20240318	160600	2557217635	1887	1887	1887	1887	0
233	20240318	160500	2557217635	1887	1887	1887	1887	0
234	20240318	160400	2557217635	1887	1887	1887	1887	0
235	20240318	160300	2557217635	1887	1887	1887	1887	0
236	20240318	160200	2557217635	1887	1887	1887	1887	0
237	20240318	160100	2557217635	1887	1887	1887	1887	0
238	20240318	160000	2557217635	1887	1887	1887	1887	0
239	20240318	155900	2557217635	1887	1887	1887	1887	0
240	20240318	155800	2557217635	1887	1887	1887	1887	0
241	20240318	155700	2557217635	1887	1887	1887	1887	0
242	20240318	155600	2557217635	1887	1887	1887	1887	51185
243	20240318	155500	2557217635	1887	1887	1887	1887	0
244	20240318	155400	2557217635	1887	1887	1887	1887	0
245	20240318	155300	2557217635	1887	1887	1887	1887	0
246	20240318	155200	2557217635	1887	1887	1887	1887	0
247	20240318	155100	2557217635	1887	1887	1887	1887	0
248	20240318	155000	2557217635	1887	1887	1887	1887	0
249	20240318	154900	2557217635	1887	1887	1887	1887	0
250	20240318	154800	2557217635	1887	1887	1887	1887	0
251	20240318	154700	2557217635	1887	1887	1887	1887	0
252	20240318	154600	2557217635	1887	1887	1887	1887	0
253	20240318	154500	2557217635	1887	1887	1887	1887	0
254	20240318	154400	2557217635	1887	1887	1887	1887	0
255	20240318	154300	2557217635	1887	1887	1887	1887	0
256	20240318	154200	2557217635	1887	1887	1887	1887	0
257	20240318	154100	2557217635	1887	1887	1887	1887	0
258	20240318	154000	2557217635	1887	1887	1887	1887	0
259	20240318	153900	2557217635	1887	1887	1887	1887	0
260	20240318	153800	2557217635	1887	1887	1887	1887	0
261	20240318	153700	2557217635	1887	1887	1887	1887	0
262	20240318	153600	2557217635	1887	1887	1887	1887	0
263	20240318	153500	2557217635	1887	1887	1887	1887	0
264	20240318	153400	2557217635	1887	1887	1887	1887	0
265	20240318	153300	2557217635	1887	1887	1887	1887	0
266	20240318	153200	2557217635	1887	1887	1887	1887	0
267	20240318	153100	2557217635	1887	1887	1887	1887	0
268	20240318	153000	2557217635	1887	1887	1887	1887	51185
269	20240318	152900	2460631540	1883	1883	1883	1883	0
270	20240318	152800	2460631540	1883	1883	1883	1883	0
271	20240318	152700	2460631540	1883	1883	1883	1883	0
272	20240318	152600	2460631540	1883	1883	1883	1883	0
273	20240318	152500	2460631540	1883	1883	1883	1883	0
274	20240318	152400	2460631540	1883	1883	1883	1883	0
275	20240318	152300	2460631540	1883	1883	1883	1883	0
276	20240318	152200	2460631540	1883	1883	1883	1883	0
277	20240318	152100	2460631540	1883	1883	1883	1883	0
278	20240318	152000	2460631540	1883	1883	1883	1883	0
279	20240318	151900	2460631540	1883	1883	1884	1882	9628
280	20240318	151800	2442502308	1883	1881	1883	1878	4642
281	20240318	151700	2433775275	1879	1884	1884	1879	22683
282	20240318	151600	2391098410	1884	1884	1885	1884	15220
283	20240318	151500	2362413957	1885	1885	1885	1884	15235
284	20240318	151400	2333698690	1885	1883	1885	1882	15691
285	20240318	151300	2304135392	1884	1882	1884	1881	17751
286	20240318	151200	2270709502	1881	1880	1881	1879	15388
287	20240318	151100	2241768676	1880	1878	1880	1878	17475
288	20240318	151000	2208928324	1878	1878	1879	1877	6993
289	20240318	150900	2195792736	1878	1878	1878	1877	11827
290	20240318	150800	2173582393	1878	1878	1878	1876	5113
291	20240318	150700	2163983714	1878	1869	1878	1868	74666
292	20240318	150600	2024134338	1868	1868	1869	1868	3566
293	20240318	150500	2017472740	1868	1868	1868	1867	3481
294	20240318	150400	2010971330	1868	1868	1869	1868	8962
295	20240318	150300	1994228493	1868	1866	1868	1866	873
296	20240318	150200	1992598179	1868	1867	1868	1866	2364
297	20240318	150100	1988184392	1867	1867	1867	1867	2709
298	20240318	150000	1983126689	1867	1864	1867	1864	9395
299	20240318	145900	1965603780	1864	1863	1864	1863	3745
300	20240318	145800	1958623361	1863	1863	1863	1862	1814
301	20240318	145700	1955244508	1862	1863	1863	1862	1229
302	20240318	145600	1952955670	1862	1863	1863	1862	4550
303	20240318	145500	1944479570	1863	1862	1863	1862	557
304	20240318	145400	1943442279	1863	1863	1863	1863	2158
305	20240318	145300	1939421925	1863	1863	1863	1863	301
306	20240318	145200	1938861162	1863	1863	1863	1863	808
307	20240318	145100	1937355858	1862	1862	1862	1862	5135
308	20240318	145000	1927794488	1862	1862	1862	1862	69
309	20240318	144900	1927666010	1861	1861	1861	1861	552
310	20240318	144800	1926638738	1861	1860	1861	1860	1642
311	20240318	144700	1923584613	1859	1859	1859	1859	488
312	20240318	144600	1922677421	1860	1860	1860	1860	989
313	20240318	144500	1920837881	1860	1860	1860	1859	1502
314	20240318	144400	1918044172	1860	1860	1860	1860	1121
315	20240318	144300	1915959112	1860	1860	1860	1860	2000
316	20240318	144200	1912239112	1859	1861	1861	1859	4324
317	20240318	144100	1904195473	1861	1861	1861	1861	522
318	20240318	144000	1903224031	1860	1861	1861	1860	1307
319	20240318	143900	1900792510	1861	1860	1861	1860	90
320	20240318	143800	1900625099	1859	1859	1860	1859	513
321	20240318	143700	1899671342	1859	1858	1859	1858	913
322	20240318	143600	1897974377	1859	1860	1860	1859	2578
323	20240318	143500	1893180562	1861	1861	1861	1861	3522
324	20240318	143400	1886626120	1862	1861	1862	1861	363
325	20240318	143300	1885950546	1861	1861	1862	1861	1325
326	20240318	143200	1883484479	1862	1862	1863	1862	566
327	20240318	143100	1882430486	1862	1863	1863	1862	565
328	20240318	143000	1881378391	1863	1863	1863	1863	34
329	20240318	142900	1881315049	1863	1863	1863	1863	351
330	20240318	142800	1880661136	1863	1862	1863	1861	3094
331	20240318	142700	1874900506	1862	1862	1862	1861	2058
332	20240318	142600	1871069560	1860	1861	1861	1860	2649
333	20240318	142500	1866140226	1861	1861	1861	1860	1273
334	20240318	142400	1863771673	1861	1861	1861	1859	1573
335	20240318	142300	1860844565	1861	1860	1861	1860	155
336	20240318	142200	1860556247	1860	1860	1860	1860	7630
337	20240318	142100	1846364447	1861	1861	1861	1861	762
338	20240318	142000	1844946365	1860	1860	1860	1860	1755
339	20240318	141900	1841682065	1860	1858	1860	1858	8289
340	20240318	141800	1826280647	1857	1857	1857	1857	773
341	20240318	141700	1824845186	1858	1857	1858	1857	2734
342	20240318	141600	1819768138	1857	1858	1858	1856	513
343	20240318	141500	1818815494	1858	1856	1858	1856	615
344	20240318	141400	1817673053	1855	1855	1855	1855	0
345	20240318	141300	1817673053	1855	1855	1855	1855	0
346	20240318	141200	1817673053	1855	1855	1855	1854	551
347	20240318	141100	1816650953	1855	1855	1855	1855	180
348	20240318	141000	1816317053	1855	1855	1855	1855	454
349	20240318	140900	1815474883	1855	1855	1855	1855	2227
350	20240318	140800	1811343798	1855	1856	1856	1855	8263
351	20240318	140700	1796010889	1856	1856	1856	1855	6917
352	20240318	140600	1783175789	1855	1855	1855	1855	1100
353	20240318	140500	1781135289	1855	1855	1855	1855	500
354	20240318	140400	1780207789	1855	1856	1856	1855	1326
355	20240318	140300	1777748058	1856	1855	1856	1855	4589
356	20240318	140200	1769232599	1855	1855	1855	1855	641
357	20240318	140100	1768043544	1855	1855	1855	1855	0
358	20240318	140000	1768043544	1855	1856	1856	1855	3173
359	20240318	135900	1762156958	1856	1856	1856	1855	4768
360	20240318	135800	1753310777	1856	1856	1856	1856	5
361	20240318	135700	1753301497	1856	1856	1856	1856	116
362	20240318	135600	1753086201	1856	1856	1856	1856	379
363	20240318	135500	1752382777	1856	1856	1856	1854	5285
364	20240318	135400	1742583814	1856	1858	1858	1855	17906
365	20240318	135300	1709352231	1858	1858	1858	1858	2930
366	20240318	135200	1703908291	1859	1860	1860	1859	1653
367	20240318	135100	1700834564	1860	1861	1862	1860	2108
368	20240318	135000	1696912381	1862	1862	1862	1862	2
369	20240318	134900	1696908657	1862	1862	1862	1862	105
370	20240318	134800	1696713147	1859	1862	1862	1859	1050
371	20240318	134700	1694760246	1862	1862	1862	1862	6
372	20240318	134600	1694749074	1862	1862	1862	1862	13
373	20240318	134500	1694724868	1862	1862	1862	1862	0
374	20240318	134400	1694724868	1862	1862	1862	1862	21
375	20240318	134300	1694685766	1862	1859	1862	1859	153
376	20240318	134200	1694401336	1859	1863	1863	1859	2865
377	20240318	134100	1689073152	1862	1863	1863	1862	824
378	20240318	134000	1687538863	1862	1862	1862	1862	1829
379	20240318	133900	1684133265	1862	1862	1862	1862	2156
380	20240318	133800	1680118793	1862	1862	1862	1862	27
381	20240318	133700	1680068519	1861	1861	1861	1861	94
382	20240318	133600	1679893585	1861	1861	1861	1860	706
383	20240318	133500	1678579728	1860	1861	1861	1860	35
384	20240318	133400	1678514611	1861	1861	1861	1859	1817
385	20240318	133300	1675136046	1861	1861	1861	1861	10
386	20240318	133200	1675117436	1862	1861	1862	1861	1103
387	20240318	133100	1673064050	1862	1862	1862	1862	0
388	20240318	133000	1673064050	1862	1858	1862	1858	2263
389	20240318	132900	1668857705	1857	1858	1858	1857	3198
390	20240318	132800	1662915921	1858	1858	1858	1857	5489
391	20240318	132700	1652719413	1859	1860	1862	1859	10317
392	20240318	132600	1633537655	1860	1862	1862	1860	907
393	20240318	132500	1631850613	1861	1860	1861	1860	792
394	20240318	132400	1630377241	1861	1861	1861	1861	0
395	20240318	132300	1630377241	1861	1860	1861	1860	2962
396	20240318	132200	1624867871	1861	1860	1861	1860	803
397	20240318	132100	1623373588	1860	1860	1860	1860	17
398	20240318	132000	1623341968	1860	1860	1860	1860	2171
399	20240318	131900	1619303908	1861	1860	1861	1860	541
400	20240318	131800	1618297369	1860	1860	1860	1860	25
401	20240318	131700	1618250869	1860	1861	1862	1860	1147
402	20240318	131600	1616116411	1860	1861	1861	1860	421
403	20240318	131500	1615333350	1860	1860	1860	1860	1455
404	20240318	131400	1612627050	1861	1861	1861	1861	1169
405	20240318	131300	1610451541	1861	1861	1861	1861	832
406	20240318	131200	1608903189	1862	1863	1863	1861	706
407	20240318	131100	1607588125	1863	1863	1863	1863	537
408	20240318	131000	1606587694	1861	1863	1863	1861	401
409	20240318	130900	1605841230	1863	1865	1865	1863	1035
410	20240318	130800	1603911861	1865	1866	1866	1863	6458
411	20240318	130700	1591862623	1866	1863	1866	1862	13744
412	20240318	130600	1566237436	1862	1862	1863	1862	17197
413	20240318	130500	1534200745	1862	1862	1862	1861	2520
414	20240318	130400	1529509505	1862	1861	1862	1861	119
415	20240318	130300	1529287928	1860	1860	1860	1860	0
416	20240318	130200	1529287928	1860	1860	1860	1860	0
417	20240318	130100	1529287928	1860	1862	1862	1860	2129
418	20240318	130000	1525327096	1861	1861	1861	1860	466
419	20240318	125900	1524459916	1861	1861	1861	1861	12
420	20240318	125800	1524437584	1861	1861	1861	1861	961
421	20240318	125700	1522649163	1862	1861	1862	1861	502
422	20240318	125600	1521714939	1862	1862	1862	1861	394
423	20240318	125500	1520981637	1862	1862	1862	1862	5
424	20240318	125400	1520972327	1863	1863	1863	1863	0
425	20240318	125300	1520972327	1863	1860	1863	1860	2053
426	20240318	125200	1517148815	1860	1860	1860	1860	258
427	20240318	125100	1516668935	1860	1859	1860	1859	75
428	20240318	125000	1516529509	1859	1859	1859	1859	109
429	20240318	124900	1516326878	1859	1860	1860	1859	195
430	20240318	124800	1515964305	1859	1859	1859	1859	1369
431	20240318	124700	1513419334	1859	1860	1860	1859	1077
432	20240318	124600	1511417090	1859	1860	1860	1859	1373
433	20240318	124500	1508864674	1860	1860	1860	1860	10
434	20240318	124400	1508846074	1860	1860	1860	1860	627
435	20240318	124300	1507679854	1860	1860	1860	1860	4513
436	20240318	124200	1499285674	1863	1862	1863	1861	3191
437	20240318	124100	1493346017	1862	1863	1863	1862	4099
438	20240318	124000	1485713672	1863	1864	1864	1863	72
439	20240318	123900	1485579534	1864	1864	1864	1864	183
440	20240318	123800	1485238422	1865	1864	1865	1864	300
441	20240318	123700	1484678935	1862	1862	1862	1862	0
442	20240318	123600	1484678935	1862	1864	1864	1862	10694
443	20240318	123500	1464764260	1864	1865	1865	1864	51
444	20240318	123400	1464669185	1864	1864	1864	1864	2329
445	20240318	123300	1460327929	1862	1863	1863	1862	4874
446	20240318	123200	1451251453	1862	1861	1862	1861	1991
447	20240318	123100	1447544312	1861	1860	1861	1860	3556
448	20240318	123000	1440929783	1861	1861	1861	1861	1701
449	20240318	122900	1437764222	1861	1862	1862	1861	1010
450	20240318	122800	1435884602	1861	1862	1862	1861	190
451	20240318	122700	1435530919	1863	1863	1863	1863	2
452	20240318	122600	1435527193	1863	1862	1863	1862	972
453	20240318	122500	1433717328	1862	1862	1862	1862	348
454	20240318	122400	1433069352	1863	1862	1863	1862	796
455	20240318	122300	1431587008	1861	1862	1862	1861	1143
456	20240318	122200	1429459832	1861	1861	1862	1861	681
457	20240318	122100	1428192380	1862	1861	1862	1861	1604
458	20240318	122000	1425205733	1862	1863	1863	1862	1100
459	20240318	121900	1423157433	1863	1860	1863	1860	2129
460	20240318	121800	1419193457	1860	1862	1862	1860	1254
461	20240318	121700	1416861015	1858	1859	1863	1858	2605
462	20240318	121600	1412016757	1858	1858	1858	1858	10
463	20240318	121500	1411998177	1858	1859	1859	1858	155
464	20240318	121400	1411710186	1859	1862	1862	1859	1247
465	20240318	121300	1409391983	1862	1861	1862	1861	110
466	20240318	121200	1409187173	1862	1862	1862	1862	1
467	20240318	121100	1409185311	1858	1857	1858	1857	1182
468	20240318	121000	1406989156	1858	1859	1859	1858	2713
469	20240318	120900	1401948400	1858	1863	1863	1858	73
470	20240318	120800	1401812726	1860	1861	1863	1860	5881
471	20240318	120700	1390874026	1860	1861	1861	1860	32
472	20240318	120600	1390814477	1861	1861	1861	1860	957
473	20240318	120500	1389033510	1861	1862	1862	1861	2582
474	20240318	120400	1384227423	1862	1863	1863	1862	57
475	20240318	120300	1384121284	1864	1863	1864	1863	3738
476	20240318	120200	1377153681	1862	1862	1862	1862	0
477	20240318	120100	1377153681	1862	1861	1862	1861	1818
478	20240318	120000	1373768632	1862	1862	1862	1860	315
479	20240318	115900	1373182122	1862	1862	1862	1862	53
480	20240318	115800	1373083436	1860	1860	1860	1860	539
481	20240318	115700	1372080896	1860	1860	1860	1858	237
482	20240318	115600	1371640420	1860	1860	1860	1860	1377
483	20240318	115500	1369079200	1860	1859	1860	1858	1261
484	20240318	115400	1366735046	1860	1860	1860	1860	828
485	20240318	115300	1365194966	1860	1862	1862	1860	1203
486	20240318	115200	1362957384	1860	1862	1862	1860	1101
487	20240318	115100	1360909128	1862	1861	1862	1861	21
488	20240318	115000	1360870040	1860	1860	1860	1860	1171
489	20240318	114900	1358691980	1860	1860	1860	1860	1076
490	20240318	114800	1356690620	1860	1860	1860	1860	992
491	20240318	114700	1354845500	1860	1860	1860	1860	21
492	20240318	114600	1354806440	1862	1862	1862	1862	1000
493	20240318	114500	1352944440	1862	1862	1862	1862	2035
494	20240318	114400	1349155270	1862	1861	1864	1861	1078
495	20240318	114300	1347148084	1861	1859	1861	1859	537
496	20240318	114200	1346149227	1859	1859	1859	1859	0
497	20240318	114100	1346149227	1859	1859	1859	1859	5
498	20240318	114000	1346139932	1858	1859	1859	1858	428
499	20240318	113900	1345344696	1860	1860	1860	1860	40
500	20240318	113800	1345270296	1861	1861	1861	1861	84
501	20240318	113700	1345113972	1861	1861	1861	1861	0
502	20240318	113600	1345113972	1861	1861	1861	1861	748
503	20240318	113500	1343721944	1862	1861	1865	1861	134
504	20240318	113400	1343472041	1865	1865	1865	1865	104
505	20240318	113300	1343278081	1865	1864	1865	1864	1854
506	20240318	113200	1339821122	1864	1864	1864	1864	200
507	20240318	113100	1339448322	1864	1864	1864	1864	2
508	20240318	113000	1339444594	1864	1863	1864	1863	446
509	20240318	112900	1338613251	1864	1864	1864	1864	616
510	20240318	112800	1337465027	1864	1862	1864	1862	2109
511	20240318	112700	1333537111	1862	1859	1862	1859	116
512	20240318	112600	1333321464	1855	1862	1862	1855	5464
513	20240318	112500	1323174247	1862	1862	1862	1862	1
514	20240318	112400	1323172385	1860	1860	1860	1860	523
515	20240318	112300	1322199605	1859	1859	1859	1859	335
516	20240318	112200	1321576840	1859	1859	1860	1859	346
517	20240318	112100	1320933576	1859	1860	1860	1859	834
518	20240318	112000	1319382620	1860	1860	1860	1860	0
519	20240318	111900	1319382620	1860	1860	1860	1860	5
520	20240318	111800	1319373320	1860	1856	1860	1856	1168
521	20240318	111700	1317205508	1856	1857	1857	1856	1886
522	20240318	111600	1313703603	1857	1857	1857	1857	1
523	20240318	111500	1313701746	1858	1858	1858	1858	1019
524	20240318	111400	1311808444	1860	1860	1860	1860	326
525	20240318	111300	1311202084	1860	1860	1860	1860	11
526	20240318	111200	1311181624	1855	1860	1860	1855	9968
527	20240318	111100	1292671659	1859	1859	1859	1859	339
528	20240318	111000	1292041458	1859	1860	1860	1859	312
529	20240318	110900	1291461439	1859	1859	1859	1859	1375
530	20240318	110800	1288905314	1859	1859	1859	1859	638
531	20240318	110700	1287719272	1859	1859	1859	1859	772
532	20240318	110600	1286284124	1860	1862	1862	1860	1184
533	20240318	110500	1284081252	1862	1863	1865	1862	5436
534	20240318	110400	1273949614	1864	1861	1864	1861	11
535	20240318	110300	1273929122	1860	1860	1860	1860	0
536	20240318	110200	1273929122	1860	1858	1860	1858	5927
537	20240318	110100	1262913296	1858	1858	1858	1856	6342
538	20240318	110000	1251138535	1857	1860	1860	1857	14835
539	20240318	105900	1223566748	1860	1861	1861	1860	5146
540	20240318	105800	1213991410	1864	1865	1865	1862	6261
541	20240318	105700	1202330079	1865	1866	1866	1863	220
542	20240318	105600	1201920103	1866	1864	1866	1863	3221
543	20240318	105500	1195916971	1866	1867	1867	1864	8827
544	20240318	105400	1179456150	1867	1867	1867	1867	3
545	20240318	105300	1179450549	1867	1866	1867	1866	6207
546	20240318	105200	1167867256	1867	1866	1867	1866	3068
547	20240318	105100	1162139327	1866	1867	1867	1866	714
548	20240318	105000	1160806290	1867	1867	1867	1867	599
549	20240318	104900	1159687957	1867	1867	1868	1867	568
550	20240318	104800	1158627258	1867	1866	1867	1866	1370
551	20240318	104700	1156070238	1866	1866	1867	1865	1922
552	20240318	104600	1152484988	1866	1866	1867	1865	5868
553	20240318	104500	1141536649	1865	1864	1865	1864	1152
554	20240318	104400	1139388174	1864	1864	1864	1864	3578
555	20240318	104300	1132718782	1864	1864	1864	1864	1637
556	20240318	104200	1129667414	1865	1865	1866	1865	1987
557	20240318	104100	1125961649	1865	1867	1867	1865	1364
558	20240318	104000	1123416453	1867	1866	1868	1866	4673
559	20240318	103900	1114695128	1867	1867	1868	1867	2504
560	20240318	103800	1110020149	1868	1867	1869	1867	14428
561	20240318	103700	1083067451	1867	1866	1867	1865	4351
562	20240318	103600	1074947545	1865	1863	1865	1863	7798
563	20240318	103500	1060411747	1863	1862	1863	1862	3200
564	20240318	103400	1054450695	1862	1862	1862	1862	40
565	20240318	103300	1054376215	1863	1863	1863	1862	2627
566	20240318	103200	1049483814	1863	1863	1863	1862	473
567	20240318	103100	1048602669	1862	1863	1863	1862	557
568	20240318	103000	1047565534	1861	1860	1861	1859	6973
569	20240318	102900	1034597673	1861	1861	1861	1860	11322
570	20240318	102800	1013537454	1861	1865	1865	1861	6211
571	20240318	102700	1001967295	1864	1868	1868	1864	4295
572	20240318	102600	993953128	1868	1867	1868	1866	3839
573	20240318	102500	986785427	1866	1866	1867	1866	7522
574	20240318	102400	972744903	1867	1867	1867	1865	6217
575	20240318	102300	961138338	1867	1863	1867	1863	9880
576	20240318	102200	942710221	1863	1861	1863	1861	5104
577	20240318	102100	933207861	1861	1860	1861	1860	843
578	20240318	102000	931639396	1861	1860	1861	1860	248
579	20240318	101900	931178112	1860	1863	1863	1860	3143
580	20240318	101800	925325511	1863	1865	1865	1860	19081
581	20240318	101700	889784454	1865	1864	1865	1863	7739
582	20240318	101600	875358344	1864	1862	1865	1862	5180
583	20240318	101500	865705260	1862	1863	1863	1862	2005
584	20240318	101400	861970940	1863	1863	1864	1862	3243
585	20240318	101300	855928980	1862	1862	1862	1862	3815
586	20240318	101200	848825450	1862	1859	1862	1858	12864
587	20240318	101100	824900350	1859	1859	1859	1859	1
588	20240318	101000	824898491	1858	1858	1859	1858	3551
589	20240318	100900	818300732	1858	1858	1859	1858	2343
590	20240318	100800	813947432	1859	1860	1860	1859	3860
591	20240318	100700	806771035	1860	1859	1860	1858	12262
592	20240318	100600	783971964	1859	1859	1859	1858	4593
593	20240318	100500	775433796	1859	1859	1860	1859	6456
594	20240318	100400	763430552	1858	1859	1860	1858	4156
595	20240318	100300	755704686	1859	1859	1860	1858	9238
596	20240318	100200	738528144	1859	1857	1859	1857	15911
597	20240318	100100	708977955	1855	1854	1856	1854	6876
598	20240318	100000	696221286	1854	1853	1854	1853	6668
599	20240318	095900	683863357	1853	1851	1855	1851	15206
600	20240318	095800	655705243	1853	1851	1853	1850	3421
601	20240318	095700	649371184	1850	1849	1850	1849	1901
602	20240318	095600	645854344	1850	1849	1850	1849	5116
603	20240318	095500	636394628	1849	1846	1849	1846	1737
604	20240318	095400	633187526	1846	1848	1850	1845	2780
605	20240318	095300	628054111	1848	1848	1849	1848	3119
606	20240318	095200	622288672	1848	1849	1849	1847	2237
607	20240318	095100	618153712	1850	1853	1853	1849	3424
608	20240318	095000	611814328	1854	1851	1854	1851	6679
609	20240318	094900	599442793	1851	1848	1851	1848	8526
610	20240318	094800	583679231	1848	1847	1848	1847	133
611	20240318	094700	583433452	1848	1848	1848	1843	9104
612	20240318	094600	566643389	1848	1847	1848	1846	1894
613	20240318	094500	563145179	1845	1847	1847	1845	10122
614	20240318	094400	544453235	1843	1846	1846	1843	9045
615	20240318	094300	527778940	1846	1846	1847	1846	2028
616	20240318	094200	524035247	1842	1845	1846	1842	3654
617	20240318	094100	517297775	1845	1844	1845	1843	5787
618	20240318	094000	506624176	1845	1843	1845	1843	2081
619	20240318	093900	502786966	1843	1843	1844	1843	1199
620	20240318	093800	500577081	1843	1844	1844	1843	634
621	20240318	093700	499408485	1844	1843	1844	1843	719
622	20240318	093600	498082716	1843	1842	1843	1842	61
623	20240318	093500	497970297	1844	1842	1844	1841	9059
624	20240318	093400	481287058	1842	1842	1842	1842	596
625	20240318	093300	480189226	1843	1843	1843	1842	1981
626	20240318	093200	476539865	1844	1841	1844	1841	868
627	20240318	093100	474941624	1841	1841	1845	1841	3276
628	20240318	093000	468910461	1840	1841	1841	1840	16030
629	20240318	092900	439414710	1845	1844	1845	1840	26696
630	20240318	092800	390240828	1845	1845	1845	1844	2414
631	20240318	092700	385789016	1845	1845	1846	1845	4142
632	20240318	092600	378146614	1845	1847	1847	1845	3711
633	20240318	092500	371297377	1846	1848	1848	1846	813
634	20240318	092400	369796571	1848	1848	1849	1846	2086
635	20240318	092300	365944618	1849	1846	1849	1845	784
636	20240318	092200	364496961	1849	1846	1849	1845	3922
637	20240318	092100	357257355	1845	1847	1847	1845	10588
638	20240318	092000	337716238	1847	1849	1849	1847	4630
639	20240318	091900	329159120	1849	1848	1849	1848	4503
640	20240318	091800	320836136	1849	1849	1849	1848	668
641	20240318	091700	319601021	1849	1849	1850	1849	1070
642	20240318	091600	317622587	1849	1849	1850	1848	3925
643	20240318	091500	310366462	1848	1847	1848	1847	5115
644	20240318	091400	300915575	1846	1847	1847	1846	3594
645	20240318	091300	294277507	1847	1847	1847	1847	676
646	20240318	091200	293028935	1847	1847	1847	1846	3298
647	20240318	091100	286938979	1846	1847	1847	1846	9462
648	20240318	091000	269471125	1847	1850	1850	1847	5492
649	20240318	090900	259320458	1850	1853	1853	1845	20864
650	20240318	090800	220731712	1853	1847	1853	1847	19536
651	20240318	090700	184586973	1848	1844	1848	1844	43939
652	20240318	090600	103479431	1844	1844	1845	1843	7496
653	20240318	090500	89654897	1844	1844	1845	1843	1458
654	20240318	090400	86966195	1844	1844	1845	1842	5778
655	20240318	090300	76312599	1846	1846	1846	1837	7768
656	20240318	090200	62010192	1846	1846	1846	1841	3468
657	20240318	090100	55611315	1846	1847	1849	1844	11553
658	20240318	090000	34274010	1847	1845	1847	1845	18437