KissMeData/086960/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	195600	2628993874	1872	1872	1872	1872	20022
3	20240321	195500	2628993874	1872	1872	1872	1872	0
4	20240321	195400	2628993874	1872	1872	1872	1872	0
5	20240321	195300	2628993874	1872	1872	1872	1872	0
6	20240321	195200	2628993874	1872	1872	1872	1872	0
7	20240321	195100	2628993874	1872	1872	1872	1872	0
8	20240321	195000	2628993874	1872	1872	1872	1872	0
9	20240321	194900	2628993874	1872	1872	1872	1872	0
10	20240321	194800	2628993874	1872	1872	1872	1872	0
11	20240321	194700	2628993874	1872	1872	1872	1872	0
12	20240321	194600	2628993874	1872	1872	1872	1872	0
13	20240321	194500	2628993874	1872	1872	1872	1872	0
14	20240321	194400	2628993874	1872	1872	1872	1872	0
15	20240321	194300	2628993874	1872	1872	1872	1872	0
16	20240321	194200	2628993874	1872	1872	1872	1872	0
17	20240321	194100	2628993874	1872	1872	1872	1872	0
18	20240321	194000	2628993874	1872	1872	1872	1872	0
19	20240321	193900	2628993874	1872	1872	1872	1872	0
20	20240321	193800	2628993874	1872	1872	1872	1872	0
21	20240321	193700	2628993874	1872	1872	1872	1872	0
22	20240321	193600	2628993874	1872	1872	1872	1872	0
23	20240321	193500	2628993874	1872	1872	1872	1872	0
24	20240321	193400	2628993874	1872	1872	1872	1872	0
25	20240321	193300	2628993874	1872	1872	1872	1872	0
26	20240321	193200	2628993874	1872	1872	1872	1872	0
27	20240321	193100	2628993874	1872	1872	1872	1872	0
28	20240321	193000	2628993874	1872	1872	1872	1872	0
29	20240321	192900	2628993874	1872	1872	1872	1872	0
30	20240321	192800	2628993874	1872	1872	1872	1872	0
31	20240321	192700	2628993874	1872	1872	1872	1872	0
32	20240321	192600	2628993874	1872	1872	1872	1872	20022
33	20240321	192500	2628993874	1872	1872	1872	1872	0
34	20240321	192400	2628993874	1872	1872	1872	1872	0
35	20240321	192300	2628993874	1872	1872	1872	1872	0
36	20240321	192200	2628993874	1872	1872	1872	1872	0
37	20240321	192100	2628993874	1872	1872	1872	1872	0
38	20240321	192000	2628993874	1872	1872	1872	1872	0
39	20240321	191900	2628993874	1872	1872	1872	1872	0
40	20240321	191800	2628993874	1872	1872	1872	1872	0
41	20240321	191700	2628993874	1872	1872	1872	1872	0
42	20240321	191600	2628993874	1872	1872	1872	1872	0
43	20240321	191500	2628993874	1872	1872	1872	1872	0
44	20240321	191400	2628993874	1872	1872	1872	1872	0
45	20240321	191300	2628993874	1872	1872	1872	1872	0
46	20240321	191200	2628993874	1872	1872	1872	1872	0
47	20240321	191100	2628993874	1872	1872	1872	1872	0
48	20240321	191000	2628993874	1872	1872	1872	1872	0
49	20240321	190900	2628993874	1872	1872	1872	1872	0
50	20240321	190800	2628993874	1872	1872	1872	1872	0
51	20240321	190700	2628993874	1872	1872	1872	1872	0
52	20240321	190600	2628993874	1872	1872	1872	1872	0
53	20240321	190500	2628993874	1872	1872	1872	1872	0
54	20240321	190400	2628993874	1872	1872	1872	1872	0
55	20240321	190300	2628993874	1872	1872	1872	1872	0
56	20240321	190200	2628993874	1872	1872	1872	1872	0
57	20240321	190100	2628993874	1872	1872	1872	1872	0
58	20240321	190000	2628993874	1872	1872	1872	1872	0
59	20240321	185900	2628993874	1872	1872	1872	1872	0
60	20240321	185800	2628993874	1872	1872	1872	1872	0
61	20240321	185700	2628993874	1872	1872	1872	1872	0
62	20240321	185600	2628993874	1872	1872	1872	1872	20022
63	20240321	185500	2628993874	1872	1872	1872	1872	0
64	20240321	185400	2628993874	1872	1872	1872	1872	0
65	20240321	185300	2628993874	1872	1872	1872	1872	0
66	20240321	185200	2628993874	1872	1872	1872	1872	0
67	20240321	185100	2628993874	1872	1872	1872	1872	0
68	20240321	185000	2628993874	1872	1872	1872	1872	0
69	20240321	184900	2628993874	1872	1872	1872	1872	0
70	20240321	184800	2628993874	1872	1872	1872	1872	0
71	20240321	184700	2628993874	1872	1872	1872	1872	0
72	20240321	184600	2628993874	1872	1872	1872	1872	0
73	20240321	184500	2628993874	1872	1872	1872	1872	0
74	20240321	184400	2628993874	1872	1872	1872	1872	0
75	20240321	184300	2628993874	1872	1872	1872	1872	0
76	20240321	184200	2628993874	1872	1872	1872	1872	0
77	20240321	184100	2628993874	1872	1872	1872	1872	0
78	20240321	184000	2628993874	1872	1872	1872	1872	0
79	20240321	183900	2628993874	1872	1872	1872	1872	0
80	20240321	183800	2628993874	1872	1872	1872	1872	0
81	20240321	183700	2628993874	1872	1872	1872	1872	0
82	20240321	183600	2628993874	1872	1872	1872	1872	0
83	20240321	183500	2628993874	1872	1872	1872	1872	0
84	20240321	183400	2628993874	1872	1872	1872	1872	0
85	20240321	183300	2628993874	1872	1872	1872	1872	0
86	20240321	183200	2628993874	1872	1872	1872	1872	0
87	20240321	183100	2628993874	1872	1872	1872	1872	0
88	20240321	183000	2628993874	1872	1872	1872	1872	0
89	20240321	182900	2628993874	1872	1872	1872	1872	0
90	20240321	182800	2628993874	1872	1872	1872	1872	0
91	20240321	182700	2628993874	1872	1872	1872	1872	0
92	20240321	182600	2628993874	1872	1872	1872	1872	20022
93	20240321	182500	2628993874	1872	1872	1872	1872	0
94	20240321	182400	2628993874	1872	1872	1872	1872	0
95	20240321	182300	2628993874	1872	1872	1872	1872	0
96	20240321	182200	2628993874	1872	1872	1872	1872	0
97	20240321	182100	2628993874	1872	1872	1872	1872	0
98	20240321	182000	2628993874	1872	1872	1872	1872	0
99	20240321	181900	2628993874	1872	1872	1872	1872	0
100	20240321	181800	2628993874	1872	1872	1872	1872	0
101	20240321	181700	2628993874	1872	1872	1872	1872	0
102	20240321	181600	2628993874	1872	1872	1872	1872	0
103	20240321	181500	2628993874	1872	1872	1872	1872	0
104	20240321	181400	2628993874	1872	1872	1872	1872	0
105	20240321	181300	2628993874	1872	1872	1872	1872	0
106	20240321	181200	2628993874	1872	1872	1872	1872	0
107	20240321	181100	2628993874	1872	1872	1872	1872	0
108	20240321	181000	2628993874	1872	1872	1872	1872	0
109	20240321	180900	2628993874	1872	1872	1872	1872	0
110	20240321	180800	2628993874	1872	1872	1872	1872	0
111	20240321	180700	2628993874	1872	1872	1872	1872	0
112	20240321	180600	2628993874	1872	1872	1872	1872	0
113	20240321	180500	2628993874	1872	1872	1872	1872	0
114	20240321	180400	2628993874	1872	1872	1872	1872	0
115	20240321	180300	2628993874	1872	1872	1872	1872	0
116	20240321	180200	2628993874	1872	1872	1872	1872	0
117	20240321	180100	2628993874	1872	1872	1872	1872	0
118	20240321	180000	2628993874	1872	1872	1872	1872	0
119	20240321	175900	2628993874	1872	1872	1872	1872	0
120	20240321	175800	2628993874	1872	1872	1872	1872	0
121	20240321	175700	2628993874	1872	1872	1872	1872	0
122	20240321	175600	2628993874	1872	1872	1872	1872	20022
123	20240321	175500	2628993874	1872	1872	1872	1872	0
124	20240321	175400	2628993874	1872	1872	1872	1872	0
125	20240321	175300	2628993874	1872	1872	1872	1872	0
126	20240321	175200	2628993874	1872	1872	1872	1872	0
127	20240321	175100	2628993874	1872	1872	1872	1872	0
128	20240321	175000	2628993874	1872	1872	1872	1872	0
129	20240321	174900	2628993874	1872	1872	1872	1872	0
130	20240321	174800	2628993874	1872	1872	1872	1872	0
131	20240321	174700	2628993874	1872	1872	1872	1872	0
132	20240321	174600	2628993874	1872	1872	1872	1872	0
133	20240321	174500	2628993874	1872	1872	1872	1872	0
134	20240321	174400	2628993874	1872	1872	1872	1872	0
135	20240321	174300	2628993874	1872	1872	1872	1872	0
136	20240321	174200	2628993874	1872	1872	1872	1872	0
137	20240321	174100	2628993874	1872	1872	1872	1872	0
138	20240321	174000	2628993874	1872	1872	1872	1872	0
139	20240321	173900	2628993874	1872	1872	1872	1872	0
140	20240321	173800	2628993874	1872	1872	1872	1872	0
141	20240321	173700	2628993874	1872	1872	1872	1872	0
142	20240321	173600	2628993874	1872	1872	1872	1872	0
143	20240321	173500	2628993874	1872	1872	1872	1872	0
144	20240321	173400	2628993874	1872	1872	1872	1872	0
145	20240321	173300	2628993874	1872	1872	1872	1872	0
146	20240321	173200	2628993874	1872	1872	1872	1872	0
147	20240321	173100	2628993874	1872	1872	1872	1872	0
148	20240321	173000	2628993874	1872	1872	1872	1872	0
149	20240321	172900	2628993874	1872	1872	1872	1872	0
150	20240321	172800	2628993874	1872	1872	1872	1872	0
151	20240321	172700	2628993874	1872	1872	1872	1872	0
152	20240321	172600	2628993874	1872	1872	1872	1872	20022
153	20240321	172500	2628993874	1872	1872	1872	1872	0
154	20240321	172400	2628993874	1872	1872	1872	1872	0
155	20240321	172300	2628993874	1872	1872	1872	1872	0
156	20240321	172200	2628993874	1872	1872	1872	1872	0
157	20240321	172100	2628993874	1872	1872	1872	1872	0
158	20240321	172000	2628993874	1872	1872	1872	1872	0
159	20240321	171900	2628993874	1872	1872	1872	1872	0
160	20240321	171800	2628993874	1872	1872	1872	1872	0
161	20240321	171700	2628993874	1872	1872	1872	1872	0
162	20240321	171600	2628993874	1872	1872	1872	1872	0
163	20240321	171500	2628993874	1872	1872	1872	1872	0
164	20240321	171400	2628993874	1872	1872	1872	1872	0
165	20240321	171300	2628993874	1872	1872	1872	1872	0
166	20240321	171200	2628993874	1872	1872	1872	1872	0
167	20240321	171100	2628993874	1872	1872	1872	1872	0
168	20240321	171000	2628993874	1872	1872	1872	1872	0
169	20240321	170900	2628993874	1872	1872	1872	1872	0
170	20240321	170800	2628993874	1872	1872	1872	1872	0
171	20240321	170700	2628993874	1872	1872	1872	1872	0
172	20240321	170600	2628993874	1872	1872	1872	1872	0
173	20240321	170500	2628993874	1872	1872	1872	1872	0
174	20240321	170400	2628993874	1872	1872	1872	1872	0
175	20240321	170300	2628993874	1872	1872	1872	1872	0
176	20240321	170200	2628993874	1872	1872	1872	1872	0
177	20240321	170100	2628993874	1872	1872	1872	1872	0
178	20240321	170000	2628993874	1872	1872	1872	1872	0
179	20240321	165900	2628993874	1872	1872	1872	1872	0
180	20240321	165800	2628993874	1872	1872	1872	1872	0
181	20240321	165700	2628993874	1872	1872	1872	1872	0
182	20240321	165600	2628993874	1872	1872	1872	1872	20022
183	20240321	165500	2628993874	1872	1872	1872	1872	0
184	20240321	165400	2628993874	1872	1872	1872	1872	0
185	20240321	165300	2628993874	1872	1872	1872	1872	0
186	20240321	165200	2628993874	1872	1872	1872	1872	0
187	20240321	165100	2628993874	1872	1872	1872	1872	0
188	20240321	165000	2628993874	1872	1872	1872	1872	0
189	20240321	164900	2628993874	1872	1872	1872	1872	0
190	20240321	164800	2628993874	1872	1872	1872	1872	0
191	20240321	164700	2628993874	1872	1872	1872	1872	0
192	20240321	164600	2628993874	1872	1872	1872	1872	0
193	20240321	164500	2628993874	1872	1872	1872	1872	0
194	20240321	164400	2628993874	1872	1872	1872	1872	0
195	20240321	164300	2628993874	1872	1872	1872	1872	0
196	20240321	164200	2628993874	1872	1872	1872	1872	0
197	20240321	164100	2628993874	1872	1872	1872	1872	0
198	20240321	164000	2628993874	1872	1872	1872	1872	0
199	20240321	163900	2628993874	1872	1872	1872	1872	0
200	20240321	163800	2628993874	1872	1872	1872	1872	0
201	20240321	163700	2628993874	1872	1872	1872	1872	0
202	20240321	163600	2628993874	1872	1872	1872	1872	0
203	20240321	163500	2628993874	1872	1872	1872	1872	0
204	20240321	163400	2628993874	1872	1872	1872	1872	0
205	20240321	163300	2628993874	1872	1872	1872	1872	0
206	20240321	163200	2628993874	1872	1872	1872	1872	0
207	20240321	163100	2628993874	1872	1872	1872	1872	0
208	20240321	163000	2628993874	1872	1872	1872	1872	0
209	20240321	162900	2628993874	1872	1872	1872	1872	0
210	20240321	162800	2628993874	1872	1872	1872	1872	0
211	20240321	162700	2628993874	1872	1872	1872	1872	0
212	20240321	162600	2628993874	1872	1872	1872	1872	20022
213	20240321	162500	2628993874	1872	1872	1872	1872	0
214	20240321	162400	2628993874	1872	1872	1872	1872	0
215	20240321	162300	2628993874	1872	1872	1872	1872	0
216	20240321	162200	2628993874	1872	1872	1872	1872	0
217	20240321	162100	2628993874	1872	1872	1872	1872	0
218	20240321	162000	2628993874	1872	1872	1872	1872	0
219	20240321	161900	2628993874	1872	1872	1872	1872	0
220	20240321	161800	2628993874	1872	1872	1872	1872	0
221	20240321	161700	2628993874	1872	1872	1872	1872	0
222	20240321	161600	2628993874	1872	1872	1872	1872	0
223	20240321	161500	2628993874	1872	1872	1872	1872	0
224	20240321	161400	2628993874	1872	1872	1872	1872	0
225	20240321	161300	2628993874	1872	1872	1872	1872	0
226	20240321	161200	2628993874	1872	1872	1872	1872	0
227	20240321	161100	2628993874	1872	1872	1872	1872	0
228	20240321	161000	2628993874	1872	1872	1872	1872	0
229	20240321	160900	2628993874	1872	1872	1872	1872	0
230	20240321	160800	2628993874	1872	1872	1872	1872	0
231	20240321	160700	2628993874	1872	1872	1872	1872	0
232	20240321	160600	2628993874	1872	1872	1872	1872	0
233	20240321	160500	2628993874	1872	1872	1872	1872	0
234	20240321	160400	2628993874	1872	1872	1872	1872	0
235	20240321	160300	2628993874	1872	1872	1872	1872	0
236	20240321	160200	2628993874	1872	1872	1872	1872	0
237	20240321	160100	2628993874	1872	1872	1872	1872	0
238	20240321	160000	2628993874	1872	1872	1872	1872	0
239	20240321	155900	2628993874	1872	1872	1872	1872	0
240	20240321	155800	2628993874	1872	1872	1872	1872	0
241	20240321	155700	2628993874	1872	1872	1872	1872	0
242	20240321	155600	2628993874	1872	1872	1872	1872	20022
243	20240321	155500	2628993874	1872	1872	1872	1872	0
244	20240321	155400	2628993874	1872	1872	1872	1872	0
245	20240321	155300	2628993874	1872	1872	1872	1872	0
246	20240321	155200	2628993874	1872	1872	1872	1872	0
247	20240321	155100	2628993874	1872	1872	1872	1872	0
248	20240321	155000	2628993874	1872	1872	1872	1872	0
249	20240321	154900	2628993874	1872	1872	1872	1872	0
250	20240321	154800	2628993874	1872	1872	1872	1872	0
251	20240321	154700	2628993874	1872	1872	1872	1872	0
252	20240321	154600	2628993874	1872	1872	1872	1872	0
253	20240321	154500	2628993874	1872	1872	1872	1872	0
254	20240321	154400	2628993874	1872	1872	1872	1872	0
255	20240321	154300	2628993874	1872	1872	1872	1872	0
256	20240321	154200	2628993874	1872	1872	1872	1872	0
257	20240321	154100	2628993874	1872	1872	1872	1872	0
258	20240321	154000	2628993874	1872	1872	1872	1872	0
259	20240321	153900	2628993874	1872	1872	1872	1872	0
260	20240321	153800	2628993874	1872	1872	1872	1872	0
261	20240321	153700	2628993874	1872	1872	1872	1872	0
262	20240321	153600	2628993874	1872	1872	1872	1872	0
263	20240321	153500	2628993874	1872	1872	1872	1872	0
264	20240321	153400	2628993874	1872	1872	1872	1872	0
265	20240321	153300	2628993874	1872	1872	1872	1872	0
266	20240321	153200	2628993874	1872	1872	1872	1872	0
267	20240321	153100	2628993874	1872	1872	1872	1872	0
268	20240321	153000	2628993874	1872	1872	1872	1872	20022
269	20240321	152900	2591512690	1871	1871	1871	1871	0
270	20240321	152800	2591512690	1871	1871	1871	1871	0
271	20240321	152700	2591512690	1871	1871	1871	1871	0
272	20240321	152600	2591512690	1871	1871	1871	1871	0
273	20240321	152500	2591512690	1871	1871	1871	1871	0
274	20240321	152400	2591512690	1871	1871	1871	1871	0
275	20240321	152300	2591512690	1871	1871	1871	1871	0
276	20240321	152200	2591512690	1871	1871	1871	1871	0
277	20240321	152100	2591512690	1871	1871	1871	1871	0
278	20240321	152000	2591512690	1871	1871	1871	1871	0
279	20240321	151900	2591512690	1871	1875	1875	1871	9776
280	20240321	151800	2573216025	1873	1874	1875	1873	3180
281	20240321	151700	2567258690	1874	1874	1875	1874	1766
282	20240321	151600	2563947818	1874	1874	1875	1873	7573
283	20240321	151500	2549756067	1874	1872	1874	1872	1047
284	20240321	151400	2547794315	1872	1872	1872	1871	3133
285	20240321	151300	2541930352	1872	1872	1872	1871	8780
286	20240321	151200	2525501071	1874	1871	1874	1871	4099
287	20240321	151100	2517830743	1871	1874	1874	1871	34851
288	20240321	151000	2452558438	1874	1876	1876	1874	13639
289	20240321	150900	2426986567	1876	1877	1877	1876	1791
290	20240321	150800	2423625846	1877	1876	1877	1876	221
291	20240321	150700	2423211224	1876	1875	1876	1874	1962
292	20240321	150600	2419531544	1875	1875	1876	1875	3890
293	20240321	150500	2412236036	1876	1876	1876	1876	1917
294	20240321	150400	2408639744	1876	1876	1877	1876	5808
295	20240321	150300	2397743890	1876	1877	1877	1876	1851
296	20240321	150200	2394271411	1877	1877	1877	1876	1620
297	20240321	150100	2391232238	1877	1876	1877	1875	397
298	20240321	150000	2390487486	1876	1876	1876	1876	811
299	20240321	145900	2388966050	1876	1875	1876	1875	133
300	20240321	145800	2388716562	1876	1877	1877	1876	374
301	20240321	145700	2388014770	1877	1877	1877	1877	2302
302	20240321	145600	2383693916	1877	1877	1877	1877	2184
303	20240321	145500	2379594548	1877	1877	1877	1874	456
304	20240321	145400	2378738876	1877	1877	1877	1877	6
305	20240321	145300	2378727614	1874	1874	1874	1874	1088
306	20240321	145200	2376688702	1874	1875	1875	1874	2345
307	20240321	145100	2372291985	1875	1875	1875	1875	151
308	20240321	145000	2372008860	1877	1873	1877	1873	239
309	20240321	144900	2371561209	1873	1873	1873	1873	240
310	20240321	144800	2371111689	1873	1873	1873	1873	273
311	20240321	144700	2370600360	1873	1875	1875	1872	17557
312	20240321	144600	2337699067	1875	1877	1877	1875	544
313	20240321	144500	2336679035	1877	1877	1877	1875	27496
314	20240321	144400	2285114031	1877	1877	1877	1876	5169
315	20240321	144300	2275416005	1877	1877	1877	1877	311
316	20240321	144200	2274832258	1877	1877	1877	1877	684
317	20240321	144100	2273548390	1878	1877	1878	1876	9096
318	20240321	144000	2256475659	1877	1877	1877	1877	1212
319	20240321	143900	2254200735	1877	1877	1877	1876	1347
320	20240321	143800	2251673466	1877	1878	1878	1877	7426
321	20240321	143700	2237734547	1878	1878	1878	1878	419
322	20240321	143600	2236947665	1877	1878	1878	1877	10005
323	20240321	143500	2218167245	1878	1878	1878	1878	1513
324	20240321	143400	2215325831	1881	1878	1881	1878	528
325	20240321	143300	2214333557	1878	1879	1881	1878	2537
326	20240321	143200	2209567715	1878	1879	1879	1877	14923
327	20240321	143100	2181541542	1879	1879	1879	1879	807
328	20240321	143000	2180025189	1881	1881	1881	1881	164
329	20240321	142900	2179716705	1881	1879	1881	1878	697
330	20240321	142800	2178407420	1879	1880	1880	1879	5034
331	20240321	142700	2168946938	1880	1880	1880	1879	1610
332	20240321	142600	2165921338	1879	1879	1879	1879	500
333	20240321	142500	2164981838	1879	1881	1881	1879	4223
334	20240321	142400	2157046291	1880	1880	1880	1880	30
335	20240321	142300	2156989891	1880	1880	1880	1879	5850
336	20240321	142200	2145992091	1882	1882	1882	1882	518
337	20240321	142100	2145017215	1882	1880	1882	1880	3714
338	20240321	142000	2138031295	1880	1880	1880	1880	2780
339	20240321	141900	2132804895	1881	1881	1881	1880	622
340	20240321	141800	2131635414	1881	1881	1881	1880	3173
341	20240321	141700	2125669655	1881	1881	1881	1881	1267
342	20240321	141600	2123286428	1881	1881	1881	1881	552
343	20240321	141500	2122248116	1881	1881	1882	1881	6220
344	20240321	141400	2110548076	1882	1882	1882	1882	1177
345	20240321	141300	2108332962	1882	1880	1882	1880	1135
346	20240321	141200	2106198026	1881	1881	1881	1880	1419
347	20240321	141100	2103530254	1880	1880	1880	1879	1388
348	20240321	141000	2100920815	1880	1880	1880	1880	310
349	20240321	140900	2100338015	1879	1879	1879	1879	389
350	20240321	140800	2099607084	1878	1879	1879	1878	2953
351	20240321	140700	2094059190	1880	1880	1880	1880	9
352	20240321	140600	2094042270	1880	1880	1880	1880	7
353	20240321	140500	2094029110	1879	1878	1879	1878	6471
354	20240321	140400	2081873910	1879	1879	1879	1879	3257
355	20240321	140300	2075754007	1879	1879	1879	1879	4001
356	20240321	140200	2068236128	1879	1879	1879	1879	0
357	20240321	140100	2068236128	1879	1880	1880	1879	12331
358	20240321	140000	2045058849	1881	1880	1881	1880	763
359	20240321	135900	2043623900	1881	1881	1881	1881	13
360	20240321	135800	2043599447	1881	1880	1881	1880	221
361	20240321	135700	2043183776	1881	1880	1881	1880	355
362	20240321	135600	2042516126	1880	1881	1881	1880	1099
363	20240321	135500	2040450003	1881	1881	1881	1880	517
364	20240321	135400	2039477926	1881	1881	1881	1880	2803
365	20240321	135300	2034205903	1881	1881	1881	1881	727
366	20240321	135200	2032838416	1882	1882	1882	1882	6
367	20240321	135100	2032827124	1882	1882	1882	1882	5
368	20240321	135000	2032817714	1882	1880	1882	1880	298
369	20240321	134900	2032257176	1881	1881	1882	1881	384
370	20240321	134800	2031534732	1881	1881	1881	1881	303
371	20240321	134700	2030964789	1882	1881	1882	1881	5572
372	20240321	134600	2020483855	1880	1881	1881	1880	1563
373	20240321	134500	2017545339	1881	1881	1881	1881	0
374	20240321	134400	2017545339	1881	1881	1882	1881	867
375	20240321	134300	2015914509	1881	1882	1882	1881	864
376	20240321	134200	2014289166	1881	1881	1882	1881	1244
377	20240321	134100	2011949199	1880	1880	1880	1880	307
378	20240321	134000	2011372039	1880	1879	1880	1879	382
379	20240321	133900	2010654194	1879	1880	1880	1879	1654
380	20240321	133800	2007546274	1880	1879	1880	1879	88
381	20240321	133700	2007380892	1879	1879	1879	1879	3200
382	20240321	133600	2001368092	1879	1879	1879	1879	313
383	20240321	133500	2000779965	1879	1878	1879	1878	3020
384	20240321	133400	1995106763	1879	1879	1879	1878	4551
385	20240321	133300	1986558385	1878	1879	1879	1878	4709
386	20240321	133200	1977712735	1879	1879	1879	1879	5683
387	20240321	133100	1967034378	1879	1881	1881	1879	16424
388	20240321	133000	1936162345	1881	1882	1882	1881	3327
389	20240321	132900	1929904257	1881	1881	1883	1881	15985
390	20240321	132800	1899836272	1883	1883	1883	1881	103
391	20240321	132700	1899642325	1884	1884	1884	1884	103
392	20240321	132600	1899448273	1881	1882	1882	1881	3401
393	20240321	132500	1893050392	1884	1884	1884	1884	1201
394	20240321	132400	1890787708	1884	1882	1884	1881	4103
395	20240321	132300	1883063218	1884	1884	1884	1883	151
396	20240321	132200	1882778784	1885	1885	1885	1885	100
397	20240321	132100	1882590284	1885	1883	1885	1881	3327
398	20240321	132000	1876330793	1883	1884	1884	1883	550
399	20240321	131900	1875295093	1884	1885	1885	1884	6
400	20240321	131800	1875283784	1885	1881	1885	1880	1030
401	20240321	131700	1873342383	1880	1884	1884	1880	303
402	20240321	131600	1872772477	1884	1882	1884	1882	3800
403	20240321	131500	1865614679	1880	1880	1880	1880	3000
404	20240321	131400	1859974679	1880	1881	1881	1880	1074
405	20240321	131300	1857955058	1881	1880	1881	1880	2721
406	20240321	131200	1852838867	1881	1881	1881	1881	1099
407	20240321	131100	1850771648	1881	1881	1881	1881	200
408	20240321	131000	1850395448	1882	1883	1883	1882	2990
409	20240321	130900	1844768265	1882	1882	1882	1882	1665
410	20240321	130800	1841634735	1882	1882	1882	1882	303
411	20240321	130700	1841064489	1882	1882	1882	1882	800
412	20240321	130600	1839558889	1882	1882	1882	1882	54
413	20240321	130500	1839457261	1881	1880	1881	1880	2021
414	20240321	130400	1835656020	1881	1880	1881	1880	478
415	20240321	130300	1834757295	1881	1881	1881	1881	2023
416	20240321	130200	1830952032	1880	1881	1881	1880	1187
417	20240321	130100	1828719906	1881	1881	1881	1881	573
418	20240321	130000	1827642093	1881	1881	1881	1880	1261
419	20240321	125900	1825271152	1880	1881	1881	1880	5010
420	20240321	125800	1815852086	1882	1881	1882	1881	594
421	20240321	125700	1814734771	1881	1881	1881	1881	500
422	20240321	125600	1813794271	1881	1881	1881	1881	0
423	20240321	125500	1813794271	1881	1881	1881	1881	0
424	20240321	125400	1813794271	1881	1881	1881	1881	3457
425	20240321	125300	1807291654	1881	1881	1881	1881	98
426	20240321	125200	1807107316	1881	1880	1881	1880	684
427	20240321	125100	1805820812	1880	1882	1882	1880	7418
428	20240321	125000	1791866365	1881	1882	1883	1881	1240
429	20240321	124900	1789533208	1882	1882	1882	1882	1001
430	20240321	124800	1787649326	1882	1883	1883	1882	546
431	20240321	124700	1786621752	1883	1883	1883	1883	201
432	20240321	124600	1786243269	1883	1882	1883	1882	299
433	20240321	124500	1785680541	1882	1882	1882	1882	1209
434	20240321	124400	1783405203	1883	1882	1883	1882	688
435	20240321	124300	1782110386	1882	1882	1882	1882	200
436	20240321	124200	1781733986	1883	1882	1883	1882	31
437	20240321	124100	1781675615	1882	1883	1884	1882	2950
438	20240321	124000	1776120754	1883	1884	1884	1883	766
439	20240321	123900	1774678275	1884	1884	1884	1883	172
440	20240321	123800	1774354345	1884	1884	1884	1884	3527
441	20240321	123700	1767709477	1884	1884	1885	1884	2293
442	20240321	123600	1763389410	1885	1884	1885	1884	2582
443	20240321	123500	1758524650	1884	1884	1884	1884	304
444	20240321	123400	1757951914	1884	1884	1884	1884	100
445	20240321	123300	1757763514	1884	1883	1884	1883	4645
446	20240321	123200	1749012337	1883	1883	1883	1883	50
447	20240321	123100	1748918187	1883	1882	1883	1882	1005
448	20240321	123000	1747026072	1882	1883	1883	1882	877
449	20240321	122900	1745375051	1883	1884	1884	1883	2264
450	20240321	122800	1741111339	1883	1883	1883	1883	211
451	20240321	122700	1740714026	1884	1884	1884	1883	7432
452	20240321	122600	1726715838	1884	1883	1884	1883	276
453	20240321	122500	1726196054	1884	1884	1884	1884	50
454	20240321	122400	1726101854	1884	1883	1884	1883	2431
455	20240321	122300	1721522580	1883	1884	1884	1883	2271
456	20240321	122200	1717246286	1883	1883	1883	1883	4200
457	20240321	122100	1709337686	1883	1883	1883	1882	5054
458	20240321	122000	1699821204	1882	1882	1882	1882	72
459	20240321	121900	1699685700	1882	1882	1882	1882	2317
460	20240321	121800	1695325106	1882	1882	1882	1881	3455
461	20240321	121700	1688822797	1881	1880	1881	1880	179
462	20240321	121600	1688486157	1882	1881	1882	1881	3
463	20240321	121500	1688480513	1882	1882	1883	1882	1050
464	20240321	121400	1686504363	1882	1882	1882	1882	130
465	20240321	121300	1686259703	1882	1879	1882	1879	1093
466	20240321	121200	1684203226	1879	1880	1880	1878	6013
467	20240321	121100	1672905529	1880	1880	1881	1880	505
468	20240321	121000	1671956128	1882	1882	1882	1882	218
469	20240321	120900	1671545852	1878	1879	1879	1878	2190
470	20240321	120800	1667432522	1878	1879	1879	1878	1708
471	20240321	120700	1664223690	1879	1880	1880	1879	5271
472	20240321	120600	1654318478	1879	1879	1879	1879	0
473	20240321	120500	1654318478	1879	1879	1879	1879	1913
474	20240321	120400	1650723951	1879	1879	1883	1879	715
475	20240321	120300	1649379350	1883	1880	1883	1879	801
476	20240321	120200	1647874258	1880	1880	1880	1880	2200
477	20240321	120100	1643738258	1879	1879	1879	1879	190
478	20240321	120000	1643381248	1880	1880	1880	1879	1192
479	20240321	115900	1641141188	1880	1880	1880	1879	4312
480	20240321	115800	1633038562	1880	1880	1880	1880	369
481	20240321	115700	1632344842	1880	1880	1880	1880	382
482	20240321	115600	1631626682	1880	1880	1880	1880	633
483	20240321	115500	1630436642	1880	1879	1880	1879	390
484	20240321	115400	1629703443	1880	1880	1880	1880	33
485	20240321	115300	1629641403	1880	1880	1880	1879	1711
486	20240321	115200	1626426112	1879	1881	1881	1879	1533
487	20240321	115100	1623544070	1880	1883	1883	1880	107
488	20240321	115000	1623342790	1882	1880	1882	1880	1415
489	20240321	114900	1620680336	1879	1879	1879	1879	196
490	20240321	114800	1620312052	1879	1882	1882	1879	11988
491	20240321	114700	1597775504	1880	1880	1880	1880	0
492	20240321	114600	1597775504	1880	1882	1882	1880	18854
493	20240321	114500	1562320060	1881	1882	1882	1881	1280
494	20240321	114400	1559911130	1882	1881	1882	1881	1123
495	20240321	114300	1557797844	1881	1881	1882	1881	1324
496	20240321	114200	1555306371	1882	1882	1882	1881	1167
497	20240321	114100	1553111213	1882	1883	1883	1882	2036
498	20240321	114000	1549279457	1883	1883	1883	1883	1127
499	20240321	113900	1547157316	1883	1883	1883	1882	806
500	20240321	113800	1545639818	1882	1882	1882	1882	328
501	20240321	113700	1545022522	1882	1883	1883	1882	220
502	20240321	113600	1544608462	1883	1883	1883	1883	3002
503	20240321	113500	1538955696	1882	1883	1883	1882	3428
504	20240321	113400	1532501190	1883	1883	1883	1883	5
505	20240321	113300	1532491775	1882	1881	1882	1881	266
506	20240321	113200	1531991243	1881	1881	1881	1881	211
507	20240321	113100	1531594352	1881	1881	1881	1881	2834
508	20240321	113000	1526263598	1881	1880	1881	1880	7234
509	20240321	112900	1512662144	1881	1881	1881	1881	872
510	20240321	112800	1511021912	1881	1881	1881	1881	2431
511	20240321	112700	1506449201	1881	1883	1883	1881	2299
512	20240321	112600	1502123700	1881	1881	1881	1880	24526
513	20240321	112500	1456005849	1881	1881	1882	1881	9588
514	20240321	112400	1437968721	1882	1883	1883	1882	11181
515	20240321	112300	1416926049	1883	1883	1883	1882	2402
516	20240321	112200	1412403483	1883	1884	1884	1883	396
517	20240321	112100	1411657744	1884	1884	1884	1883	485
518	20240321	112000	1410744483	1883	1884	1884	1883	1060
519	20240321	111900	1408748303	1883	1883	1884	1883	1963
520	20240321	111800	1405051953	1883	1884	1884	1883	158
521	20240321	111700	1404754419	1883	1884	1885	1883	2010
522	20240321	111600	1400967876	1884	1885	1885	1884	167
523	20240321	111500	1400653231	1884	1884	1884	1884	500
524	20240321	111400	1399711231	1884	1885	1885	1884	1125
525	20240321	111300	1397591616	1885	1884	1885	1884	331
526	20240321	111200	1396967782	1884	1885	1885	1884	222
527	20240321	111100	1396549344	1885	1885	1885	1885	0
528	20240321	111000	1396549344	1885	1888	1888	1885	62
529	20240321	110900	1396432318	1888	1888	1888	1888	457
530	20240321	110800	1395569502	1888	1887	1888	1883	4896
531	20240321	110700	1386331055	1887	1885	1888	1885	8053
532	20240321	110600	1371136378	1882	1883	1884	1882	3040
533	20240321	110500	1365412776	1883	1883	1883	1883	0
534	20240321	110400	1365412776	1883	1884	1887	1883	5582
535	20240321	110300	1354901642	1884	1884	1884	1884	338
536	20240321	110200	1354264850	1884	1884	1884	1884	1295
537	20240321	110100	1351825070	1883	1884	1884	1883	1205
538	20240321	110000	1349555050	1883	1887	1887	1883	355
539	20240321	105900	1348886364	1883	1883	1884	1883	1925
540	20240321	105800	1345259989	1883	1885	1885	1883	13324
541	20240321	105700	1320163731	1886	1888	1888	1886	1467
542	20240321	105600	1317394874	1888	1888	1888	1888	39
543	20240321	105500	1317321242	1888	1888	1888	1888	1
544	20240321	105400	1317319354	1885	1885	1885	1885	1405
545	20240321	105300	1314670929	1885	1885	1885	1884	476
546	20240321	105200	1313773715	1884	1884	1885	1884	4573
547	20240321	105100	1305158054	1885	1885	1885	1885	1178
548	20240321	105000	1302937524	1885	1885	1885	1884	2190
549	20240321	104900	1298809564	1885	1888	1888	1885	2510
550	20240321	104800	1294078162	1888	1887	1888	1887	1288
551	20240321	104700	1291646618	1887	1885	1887	1885	6347
552	20240321	104600	1279679351	1885	1886	1886	1885	4548
553	20240321	104500	1271106227	1886	1886	1888	1886	3494
554	20240321	104400	1264516441	1886	1887	1887	1886	1924
555	20240321	104300	1260886053	1888	1888	1888	1887	9332
556	20240321	104200	1243272346	1888	1888	1888	1888	219
557	20240321	104100	1242858874	1888	1888	1888	1888	1261
558	20240321	104000	1240478106	1888	1888	1888	1888	10
559	20240321	103900	1240459226	1888	1887	1888	1887	5459
560	20240321	103800	1230152674	1888	1889	1889	1888	1063
561	20240321	103700	1228145704	1888	1888	1888	1888	3897
562	20240321	103600	1220788168	1888	1888	1888	1887	6375
563	20240321	103500	1208752685	1888	1888	1888	1888	392
564	20240321	103400	1208012589	1888	1887	1888	1887	2400
565	20240321	103300	1203482409	1888	1889	1889	1888	2638
566	20240321	103200	1198501855	1888	1888	1888	1888	2000
567	20240321	103100	1194725855	1888	1888	1888	1887	1627
568	20240321	103000	1191654204	1888	1888	1888	1888	71
569	20240321	102900	1191520156	1888	1889	1889	1888	2212
570	20240321	102800	1187343602	1889	1889	1889	1889	0
571	20240321	102700	1187343602	1889	1889	1889	1889	1000
572	20240321	102600	1185454602	1889	1888	1889	1888	2234
573	20240321	102500	1181236806	1888	1888	1888	1888	3700
574	20240321	102400	1174251206	1889	1889	1889	1889	171
575	20240321	102300	1173928187	1889	1889	1890	1889	2087
576	20240321	102200	1169985834	1890	1891	1891	1890	95
577	20240321	102100	1169806277	1890	1890	1890	1890	352
578	20240321	102000	1169140997	1890	1890	1890	1890	2020
579	20240321	101900	1165323197	1890	1890	1890	1890	30
580	20240321	101800	1165266497	1890	1890	1890	1889	704
581	20240321	101700	1163935981	1889	1890	1890	1889	225
582	20240321	101600	1163510831	1890	1890	1890	1889	4388
583	20240321	101500	1155220290	1889	1887	1889	1887	2049
584	20240321	101400	1151349837	1888	1885	1888	1885	8483
585	20240321	101300	1135337678	1885	1888	1888	1885	13963
586	20240321	101200	1109005886	1888	1887	1888	1887	3547
587	20240321	101100	1102312694	1888	1887	1888	1887	2510
588	20240321	101000	1097576314	1887	1887	1887	1887	1825
589	20240321	100900	1094132539	1887	1888	1888	1886	16023
590	20240321	100800	1063906383	1888	1887	1888	1887	2800
591	20240321	100700	1058620567	1887	1887	1887	1887	1172
592	20240321	100600	1056409003	1887	1887	1888	1887	5113
593	20240321	100500	1046759695	1887	1889	1889	1887	13
594	20240321	100400	1046735148	1889	1886	1890	1885	8957
595	20240321	100300	1029842356	1886	1890	1890	1885	10770
596	20240321	100200	1009521551	1890	1890	1890	1888	2061
597	20240321	100100	1005627523	1890	1890	1890	1890	571
598	20240321	100000	1004548333	1890	1887	1890	1887	1851
599	20240321	095900	1001055493	1887	1885	1887	1885	3298
600	20240321	095800	994832805	1885	1888	1888	1885	14875
601	20240321	095700	966782402	1887	1890	1890	1887	1294
602	20240321	095600	964340414	1890	1889	1890	1887	6137
603	20240321	095500	952756360	1890	1893	1893	1890	845
604	20240321	095400	951158460	1893	1891	1893	1890	1370
605	20240321	095300	948568196	1894	1894	1894	1890	40
606	20240321	095200	948492440	1894	1893	1894	1890	542
607	20240321	095100	947466426	1893	1889	1893	1889	734
608	20240321	095000	946077896	1888	1889	1889	1888	3529
609	20240321	094900	939414894	1895	1888	1895	1887	5849
610	20240321	094800	928353428	1887	1885	1895	1885	11182
611	20240321	094700	907273413	1886	1887	1887	1886	8410
612	20240321	094600	891407331	1887	1894	1894	1886	42031
613	20240321	094500	811988633	1893	1897	1897	1893	10324
614	20240321	094400	792426385	1897	1898	1898	1897	1790
615	20240321	094300	789030221	1898	1900	1900	1897	3617
616	20240321	094200	782168436	1900	1900	1900	1900	257
617	20240321	094100	781680136	1902	1900	1903	1897	3837
618	20240321	094000	774397786	1900	1896	1900	1895	28427
619	20240321	093900	720464527	1895	1897	1897	1895	1240
620	20240321	093800	718114636	1897	1898	1898	1897	470
621	20240321	093700	717222648	1898	1894	1898	1894	8715
622	20240321	093600	700712186	1898	1894	1898	1893	8729
623	20240321	093500	684185202	1894	1897	1897	1894	3873
624	20240321	093400	676849191	1896	1899	1899	1896	425
625	20240321	093300	676043018	1900	1897	1900	1894	2836
626	20240321	093200	670661183	1897	1894	1897	1893	8245
627	20240321	093100	655044866	1894	1898	1898	1894	6429
628	20240321	093000	642856765	1898	1903	1903	1898	16666
629	20240321	092900	611188154	1903	1903	1904	1903	2367
630	20240321	092800	606683752	1903	1906	1906	1903	2982
631	20240321	092700	601006385	1907	1906	1907	1906	1161
632	20240321	092600	598793248	1903	1906	1906	1903	6255
633	20240321	092500	586880718	1907	1905	1907	1904	3677
634	20240321	092400	579878985	1905	1904	1905	1904	4907
635	20240321	092300	570536056	1904	1904	1904	1903	385
636	20240321	092200	569803167	1904	1903	1904	1902	3285
637	20240321	092100	563552451	1903	1904	1904	1903	3079
638	20240321	092000	557692114	1905	1904	1905	1903	4742
639	20240321	091900	548662630	1904	1904	1904	1904	186
640	20240321	091800	548308486	1905	1905	1905	1905	515
641	20240321	091700	547327411	1902	1901	1902	1901	3479
642	20240321	091600	540713621	1900	1901	1901	1899	13652
643	20240321	091500	514773400	1901	1901	1903	1900	12214
644	20240321	091400	491553132	1901	1903	1903	1900	31088
645	20240321	091300	432440104	1903	1909	1909	1903	13358
646	20240321	091200	406991648	1908	1908	1909	1906	12093
647	20240321	091100	383918009	1908	1913	1913	1908	3756
648	20240321	091000	376742648	1912	1915	1915	1912	16025
649	20240321	090900	346082498	1915	1914	1915	1914	6730
650	20240321	090800	333198633	1914	1914	1914	1913	9952
651	20240321	090700	314153266	1914	1915	1915	1914	1851
652	20240321	090600	310608897	1916	1913	1916	1912	20603
653	20240321	090500	271167246	1913	1912	1916	1912	15615
654	20240321	090400	241272011	1912	1909	1912	1908	15700
655	20240321	090300	211288942	1909	1917	1917	1909	53041
656	20240321	090200	109700779	1916	1917	1917	1916	18173
657	20240321	090100	74872648	1917	1917	1918	1916	22722
658	20240321	090000	31307669	1918	1912	1918	1912	16365