KissMeData/012860/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185300	358668360	1906	1906	1906	1906	798
3	20240327	185200	358668360	1906	1906	1906	1906	0
4	20240327	185100	358668360	1906	1906	1906	1906	0
5	20240327	185000	358668360	1906	1906	1906	1906	0
6	20240327	184900	358668360	1906	1906	1906	1906	0
7	20240327	184800	358668360	1906	1906	1906	1906	0
8	20240327	184700	358668360	1906	1906	1906	1906	0
9	20240327	184600	358668360	1906	1906	1906	1906	0
10	20240327	184500	358668360	1906	1906	1906	1906	0
11	20240327	184400	358668360	1906	1906	1906	1906	0
12	20240327	184300	358668360	1906	1906	1906	1906	0
13	20240327	184200	358668360	1906	1906	1906	1906	0
14	20240327	184100	358668360	1906	1906	1906	1906	0
15	20240327	184000	358668360	1906	1906	1906	1906	0
16	20240327	183900	358668360	1906	1906	1906	1906	0
17	20240327	183800	358668360	1906	1906	1906	1906	0
18	20240327	183700	358668360	1906	1906	1906	1906	0
19	20240327	183600	358668360	1906	1906	1906	1906	0
20	20240327	183500	358668360	1906	1906	1906	1906	0
21	20240327	183400	358668360	1906	1906	1906	1906	0
22	20240327	183300	358668360	1906	1906	1906	1906	0
23	20240327	183200	358668360	1906	1906	1906	1906	0
24	20240327	183100	358668360	1906	1906	1906	1906	0
25	20240327	183000	358668360	1906	1906	1906	1906	0
26	20240327	182900	358668360	1906	1906	1906	1906	0
27	20240327	182800	358668360	1906	1906	1906	1906	0
28	20240327	182700	358668360	1906	1906	1906	1906	0
29	20240327	182600	358668360	1906	1906	1906	1906	0
30	20240327	182500	358668360	1906	1906	1906	1906	0
31	20240327	182400	358668360	1906	1906	1906	1906	0
32	20240327	182300	358668360	1906	1906	1906	1906	798
33	20240327	182200	358668360	1906	1906	1906	1906	0
34	20240327	182100	358668360	1906	1906	1906	1906	0
35	20240327	182000	358668360	1906	1906	1906	1906	0
36	20240327	181900	358668360	1906	1906	1906	1906	0
37	20240327	181800	358668360	1906	1906	1906	1906	0
38	20240327	181700	358668360	1906	1906	1906	1906	0
39	20240327	181600	358668360	1906	1906	1906	1906	0
40	20240327	181500	358668360	1906	1906	1906	1906	0
41	20240327	181400	358668360	1906	1906	1906	1906	0
42	20240327	181300	358668360	1906	1906	1906	1906	0
43	20240327	181200	358668360	1906	1906	1906	1906	0
44	20240327	181100	358668360	1906	1906	1906	1906	0
45	20240327	181000	358668360	1906	1906	1906	1906	0
46	20240327	180900	358668360	1906	1906	1906	1906	0
47	20240327	180800	358668360	1906	1906	1906	1906	0
48	20240327	180700	358668360	1906	1906	1906	1906	0
49	20240327	180600	358668360	1906	1906	1906	1906	0
50	20240327	180500	358668360	1906	1906	1906	1906	0
51	20240327	180400	358668360	1906	1906	1906	1906	0
52	20240327	180300	358668360	1906	1906	1906	1906	0
53	20240327	180200	358668360	1906	1906	1906	1906	0
54	20240327	180100	358668360	1906	1906	1906	1906	0
55	20240327	180000	358668360	1906	1906	1906	1906	0
56	20240327	175900	358668360	1906	1906	1906	1906	0
57	20240327	175800	358668360	1906	1906	1906	1906	0
58	20240327	175700	358668360	1906	1906	1906	1906	0
59	20240327	175600	358668360	1906	1906	1906	1906	0
60	20240327	175500	358668360	1906	1906	1906	1906	0
61	20240327	175400	358668360	1906	1906	1906	1906	0
62	20240327	175300	358668360	1906	1906	1906	1906	798
63	20240327	175200	358668360	1906	1906	1906	1906	0
64	20240327	175100	358668360	1906	1906	1906	1906	0
65	20240327	175000	358668360	1906	1906	1906	1906	0
66	20240327	174900	358668360	1906	1906	1906	1906	0
67	20240327	174800	358668360	1906	1906	1906	1906	0
68	20240327	174700	358668360	1906	1906	1906	1906	0
69	20240327	174600	358668360	1906	1906	1906	1906	0
70	20240327	174500	358668360	1906	1906	1906	1906	0
71	20240327	174400	358668360	1906	1906	1906	1906	0
72	20240327	174300	358668360	1906	1906	1906	1906	0
73	20240327	174200	358668360	1906	1906	1906	1906	0
74	20240327	174100	358668360	1906	1906	1906	1906	0
75	20240327	174000	358668360	1906	1906	1906	1906	0
76	20240327	173900	358668360	1906	1906	1906	1906	0
77	20240327	173800	358668360	1906	1906	1906	1906	0
78	20240327	173700	358668360	1906	1906	1906	1906	0
79	20240327	173600	358668360	1906	1906	1906	1906	0
80	20240327	173500	358668360	1906	1906	1906	1906	0
81	20240327	173400	358668360	1906	1906	1906	1906	0
82	20240327	173300	358668360	1906	1906	1906	1906	0
83	20240327	173200	358668360	1906	1906	1906	1906	0
84	20240327	173100	358668360	1906	1906	1906	1906	0
85	20240327	173000	358668360	1906	1906	1906	1906	0
86	20240327	172900	358668360	1906	1906	1906	1906	0
87	20240327	172800	358668360	1906	1906	1906	1906	0
88	20240327	172700	358668360	1906	1906	1906	1906	0
89	20240327	172600	358668360	1906	1906	1906	1906	0
90	20240327	172500	358668360	1906	1906	1906	1906	0
91	20240327	172400	358668360	1906	1906	1906	1906	0
92	20240327	172300	358668360	1906	1906	1906	1906	798
93	20240327	172200	358668360	1906	1906	1906	1906	0
94	20240327	172100	358668360	1906	1906	1906	1906	0
95	20240327	172000	358668360	1906	1906	1906	1906	0
96	20240327	171900	358668360	1906	1906	1906	1906	0
97	20240327	171800	358668360	1906	1906	1906	1906	0
98	20240327	171700	358668360	1906	1906	1906	1906	0
99	20240327	171600	358668360	1906	1906	1906	1906	0
100	20240327	171500	358668360	1906	1906	1906	1906	0
101	20240327	171400	358668360	1906	1906	1906	1906	0
102	20240327	171300	358668360	1906	1906	1906	1906	0
103	20240327	171200	358668360	1906	1906	1906	1906	0
104	20240327	171100	358668360	1906	1906	1906	1906	0
105	20240327	171000	358668360	1906	1906	1906	1906	0
106	20240327	170900	358668360	1906	1906	1906	1906	0
107	20240327	170800	358668360	1906	1906	1906	1906	0
108	20240327	170700	358668360	1906	1906	1906	1906	0
109	20240327	170600	358668360	1906	1906	1906	1906	0
110	20240327	170500	358668360	1906	1906	1906	1906	0
111	20240327	170400	358668360	1906	1906	1906	1906	0
112	20240327	170300	358668360	1906	1906	1906	1906	0
113	20240327	170200	358668360	1906	1906	1906	1906	0
114	20240327	170100	358668360	1906	1906	1906	1906	0
115	20240327	170000	358668360	1906	1906	1906	1906	0
116	20240327	165900	358668360	1906	1906	1906	1906	0
117	20240327	165800	358668360	1906	1906	1906	1906	0
118	20240327	165700	358668360	1906	1906	1906	1906	0
119	20240327	165600	358668360	1906	1906	1906	1906	0
120	20240327	165500	358668360	1906	1906	1906	1906	0
121	20240327	165400	358668360	1906	1906	1906	1906	0
122	20240327	165300	358668360	1906	1906	1906	1906	798
123	20240327	165200	358668360	1906	1906	1906	1906	0
124	20240327	165100	358668360	1906	1906	1906	1906	0
125	20240327	165000	358668360	1906	1906	1906	1906	0
126	20240327	164900	358668360	1906	1906	1906	1906	0
127	20240327	164800	358668360	1906	1906	1906	1906	0
128	20240327	164700	358668360	1906	1906	1906	1906	0
129	20240327	164600	358668360	1906	1906	1906	1906	0
130	20240327	164500	358668360	1906	1906	1906	1906	0
131	20240327	164400	358668360	1906	1906	1906	1906	0
132	20240327	164300	358668360	1906	1906	1906	1906	0
133	20240327	164200	358668360	1906	1906	1906	1906	0
134	20240327	164100	358668360	1906	1906	1906	1906	0
135	20240327	164000	358668360	1906	1906	1906	1906	0
136	20240327	163900	358668360	1906	1906	1906	1906	0
137	20240327	163800	358668360	1906	1906	1906	1906	0
138	20240327	163700	358668360	1906	1906	1906	1906	0
139	20240327	163600	358668360	1906	1906	1906	1906	0
140	20240327	163500	358668360	1906	1906	1906	1906	0
141	20240327	163400	358668360	1906	1906	1906	1906	0
142	20240327	163300	358668360	1906	1906	1906	1906	0
143	20240327	163200	358668360	1906	1906	1906	1906	0
144	20240327	163100	358668360	1906	1906	1906	1906	0
145	20240327	163000	358668360	1906	1906	1906	1906	0
146	20240327	162900	358668360	1906	1906	1906	1906	0
147	20240327	162800	358668360	1906	1906	1906	1906	0
148	20240327	162700	358668360	1906	1906	1906	1906	0
149	20240327	162600	358668360	1906	1906	1906	1906	0
150	20240327	162500	358668360	1906	1906	1906	1906	0
151	20240327	162400	358668360	1906	1906	1906	1906	0
152	20240327	162300	358668360	1906	1906	1906	1906	798
153	20240327	162200	358668360	1906	1906	1906	1906	0
154	20240327	162100	358668360	1906	1906	1906	1906	0
155	20240327	162000	358668360	1906	1906	1906	1906	0
156	20240327	161900	358668360	1906	1906	1906	1906	0
157	20240327	161800	358668360	1906	1906	1906	1906	0
158	20240327	161700	358668360	1906	1906	1906	1906	0
159	20240327	161600	358668360	1906	1906	1906	1906	0
160	20240327	161500	358668360	1906	1906	1906	1906	0
161	20240327	161400	358668360	1906	1906	1906	1906	0
162	20240327	161300	358668360	1906	1906	1906	1906	0
163	20240327	161200	358668360	1906	1906	1906	1906	0
164	20240327	161100	358668360	1906	1906	1906	1906	0
165	20240327	161000	358668360	1906	1906	1906	1906	0
166	20240327	160900	358668360	1906	1906	1906	1906	0
167	20240327	160800	358668360	1906	1906	1906	1906	0
168	20240327	160700	358668360	1906	1906	1906	1906	0
169	20240327	160600	358668360	1906	1906	1906	1906	0
170	20240327	160500	358668360	1906	1906	1906	1906	0
171	20240327	160400	358668360	1906	1906	1906	1906	0
172	20240327	160300	358668360	1906	1906	1906	1906	0
173	20240327	160200	358668360	1906	1906	1906	1906	0
174	20240327	160100	358668360	1906	1906	1906	1906	0
175	20240327	160000	358668360	1906	1906	1906	1906	0
176	20240327	155900	358668360	1906	1906	1906	1906	0
177	20240327	155800	358668360	1906	1906	1906	1906	0
178	20240327	155700	358668360	1906	1906	1906	1906	0
179	20240327	155600	358668360	1906	1906	1906	1906	0
180	20240327	155500	358668360	1906	1906	1906	1906	0
181	20240327	155400	358668360	1906	1906	1906	1906	0
182	20240327	155300	358668360	1906	1906	1906	1906	798
183	20240327	155200	358668360	1906	1906	1906	1906	0
184	20240327	155100	358668360	1906	1906	1906	1906	0
185	20240327	155000	358668360	1906	1906	1906	1906	0
186	20240327	154900	358668360	1906	1906	1906	1906	0
187	20240327	154800	358668360	1906	1906	1906	1906	0
188	20240327	154700	358668360	1906	1906	1906	1906	0
189	20240327	154600	358668360	1906	1906	1906	1906	0
190	20240327	154500	358668360	1906	1906	1906	1906	0
191	20240327	154400	358668360	1906	1906	1906	1906	0
192	20240327	154300	358668360	1906	1906	1906	1906	0
193	20240327	154200	358668360	1906	1906	1906	1906	0
194	20240327	154100	358668360	1906	1906	1906	1906	0
195	20240327	154000	358668360	1906	1906	1906	1906	0
196	20240327	153900	358668360	1906	1906	1906	1906	0
197	20240327	153800	358668360	1906	1906	1906	1906	0
198	20240327	153700	358668360	1906	1906	1906	1906	0
199	20240327	153600	358668360	1906	1906	1906	1906	0
200	20240327	153500	358668360	1906	1906	1906	1906	0
201	20240327	153400	358668360	1906	1906	1906	1906	0
202	20240327	153300	358668360	1906	1906	1906	1906	0
203	20240327	153200	358668360	1906	1906	1906	1906	0
204	20240327	153100	358668360	1906	1906	1906	1906	0
205	20240327	153000	358668360	1906	1906	1906	1906	798
206	20240327	152900	357147372	1910	1910	1910	1910	0
207	20240327	152800	357147372	1910	1910	1910	1910	0
208	20240327	152700	357147372	1910	1910	1910	1910	0
209	20240327	152600	357147372	1910	1910	1910	1910	0
210	20240327	152500	357147372	1910	1910	1910	1910	0
211	20240327	152400	357147372	1910	1910	1910	1910	0
212	20240327	152300	357147372	1910	1910	1910	1910	0
213	20240327	152200	357147372	1910	1910	1910	1910	0
214	20240327	152100	357147372	1910	1910	1910	1910	0
215	20240327	152000	357147372	1910	1910	1910	1910	0
216	20240327	151900	357147372	1910	1910	1910	1910	84
217	20240327	151800	356986932	1910	1910	1910	1910	10
218	20240327	151700	356967832	1906	1906	1906	1906	0
219	20240327	151600	356967832	1906	1906	1906	1906	0
220	20240327	151500	356967832	1906	1906	1906	1906	656
221	20240327	151400	355717496	1906	1906	1906	1906	0
222	20240327	151300	355717496	1906	1908	1908	1906	998
223	20240327	151200	353815263	1906	1906	1906	1906	0
224	20240327	151100	353815263	1906	1906	1906	1906	0
225	20240327	151000	353815263	1906	1906	1906	1906	501
226	20240327	150900	352860357	1909	1909	1909	1909	2
227	20240327	150800	352856539	1906	1906	1906	1906	127
228	20240327	150700	352614477	1906	1906	1906	1906	0
229	20240327	150600	352614477	1906	1906	1906	1906	110
230	20240327	150500	352404817	1906	1906	1906	1906	50
231	20240327	150400	352309517	1909	1909	1909	1909	0
232	20240327	150300	352309517	1909	1909	1909	1909	28
233	20240327	150200	352256065	1909	1909	1910	1909	116
234	20240327	150100	352034615	1909	1909	1909	1909	300
235	20240327	150000	351461915	1900	1900	1900	1900	500
236	20240327	145900	350511915	1909	1909	1909	1909	10
237	20240327	145800	350492825	1899	1905	1910	1899	270
238	20240327	145700	349979952	1910	1910	1910	1910	8
239	20240327	145600	349964672	1910	1910	1910	1910	0
240	20240327	145500	349964672	1910	1910	1910	1910	0
241	20240327	145400	349964672	1910	1910	1910	1910	50
242	20240327	145300	349869172	1900	1900	1900	1900	0
243	20240327	145200	349869172	1900	1903	1903	1900	2400
244	20240327	145100	345306472	1903	1903	1903	1903	1
245	20240327	145000	345304569	1911	1911	1911	1911	201
246	20240327	144900	344920458	1911	1911	1911	1911	0
247	20240327	144800	344920458	1911	1911	1911	1911	0
248	20240327	144700	344920458	1911	1911	1911	1911	11
249	20240327	144600	344899437	1911	1911	1911	1911	0
250	20240327	144500	344899437	1911	1911	1911	1911	2
251	20240327	144400	344895615	1903	1903	1903	1903	1
252	20240327	144300	344893712	1902	1902	1902	1902	0
253	20240327	144200	344893712	1902	1902	1902	1902	0
254	20240327	144100	344893712	1902	1902	1902	1902	0
255	20240327	144000	344893712	1902	1902	1902	1902	0
256	20240327	143900	344893712	1902	1911	1911	1902	1286
257	20240327	143800	342447148	1912	1912	1912	1912	0
258	20240327	143700	342447148	1912	1912	1912	1912	0
259	20240327	143600	342447148	1912	1912	1912	1912	0
260	20240327	143500	342447148	1912	1912	1912	1912	0
261	20240327	143400	342447148	1912	1912	1912	1912	0
262	20240327	143300	342447148	1912	1910	1912	1902	113
263	20240327	143200	342231132	1912	1912	1912	1912	3
264	20240327	143100	342225396	1902	1902	1902	1902	0
265	20240327	143000	342225396	1902	1902	1902	1902	0
266	20240327	142900	342225396	1902	1902	1902	1902	1
267	20240327	142800	342223494	1913	1913	1913	1913	311
268	20240327	142700	341628551	1913	1913	1913	1913	1000
269	20240327	142600	339715551	1911	1911	1911	1911	55
270	20240327	142500	339610446	1914	1905	1914	1905	5000
271	20240327	142400	330060007	1900	1899	1900	1899	1790
272	20240327	142300	326660507	1900	1900	1900	1900	710
273	20240327	142200	325311507	1896	1896	1896	1896	0
274	20240327	142100	325311507	1896	1896	1896	1896	0
275	20240327	142000	325311507	1896	1905	1905	1896	2012
276	20240327	141900	321496378	1896	1897	1897	1896	5945
277	20240327	141800	310222649	1897	1898	1898	1897	2178
278	20240327	141700	306090767	1897	1900	1900	1897	5068
279	20240327	141600	296472295	1908	1908	1908	1908	0
280	20240327	141500	296472295	1908	1908	1908	1908	0
281	20240327	141400	296472295	1908	1900	1908	1900	102
282	20240327	141300	296278479	1899	1902	1902	1899	13364
283	20240327	141200	270880062	1902	1903	1903	1902	100
284	20240327	141100	270689852	1909	1909	1909	1909	0
285	20240327	141000	270689852	1909	1909	1909	1909	0
286	20240327	140900	270689852	1909	1902	1909	1902	163
287	20240327	140800	270379819	1902	1903	1903	1902	1035
288	20240327	140700	268411099	1909	1909	1909	1909	0
289	20240327	140600	268411099	1909	1909	1909	1909	3
290	20240327	140500	268405372	1909	1909	1909	1909	0
291	20240327	140400	268405372	1909	1909	1909	1909	1
292	20240327	140300	268403463	1901	1901	1901	1901	0
293	20240327	140200	268403463	1901	1901	1901	1901	0
294	20240327	140100	268403463	1901	1901	1901	1901	0
295	20240327	140000	268403463	1901	1904	1904	1901	4000
296	20240327	135900	260794998	1904	1904	1904	1904	50
297	20240327	135800	260699798	1904	1904	1904	1904	0
298	20240327	135700	260699798	1904	1904	1904	1904	30
299	20240327	135600	260642678	1904	1904	1904	1904	479
300	20240327	135500	259730662	1904	1904	1904	1904	40
301	20240327	135400	259654502	1904	1904	1904	1904	437
302	20240327	135300	258822454	1904	1903	1904	1903	228
303	20240327	135200	258388520	1903	1903	1903	1903	1740
304	20240327	135100	255077300	1904	1903	1904	1903	45
305	20240327	135000	254991650	1904	1905	1905	1904	4813
306	20240327	134900	245825385	1905	1913	1913	1905	3518
307	20240327	134800	239119848	1913	1913	1913	1913	0
308	20240327	134700	239119848	1913	1913	1913	1913	100
309	20240327	134600	238928548	1913	1913	1913	1913	0
310	20240327	134500	238928548	1913	1913	1913	1913	1306
311	20240327	134400	236430170	1913	1913	1913	1913	0
312	20240327	134300	236430170	1913	1913	1913	1913	0
313	20240327	134200	236430170	1913	1913	1913	1913	0
314	20240327	134100	236430170	1913	1913	1913	1913	0
315	20240327	134000	236430170	1913	1913	1913	1913	0
316	20240327	133900	236430170	1913	1913	1913	1913	2
317	20240327	133800	236426344	1906	1906	1906	1906	0
318	20240327	133700	236426344	1906	1906	1906	1906	0
319	20240327	133600	236426344	1906	1906	1906	1906	0
320	20240327	133500	236426344	1906	1911	1911	1906	3002
321	20240327	133400	230697987	1915	1915	1915	1915	0
322	20240327	133300	230697987	1915	1915	1915	1915	0
323	20240327	133200	230697987	1915	1915	1915	1915	0
324	20240327	133100	230697987	1915	1915	1915	1915	0
325	20240327	133000	230697987	1915	1915	1915	1915	1
326	20240327	132900	230696072	1911	1911	1911	1911	78
327	20240327	132800	230547014	1911	1911	1911	1911	120
328	20240327	132700	230317694	1911	1911	1911	1911	0
329	20240327	132600	230317694	1911	1913	1913	1911	1253
330	20240327	132500	227920707	1915	1915	1915	1915	53
331	20240327	132400	227819212	1915	1915	1915	1915	5
332	20240327	132300	227809637	1915	1915	1915	1915	0
333	20240327	132200	227809637	1915	1915	1915	1915	0
334	20240327	132100	227809637	1915	1915	1915	1915	1
335	20240327	132000	227807722	1915	1915	1915	1915	0
336	20240327	131900	227807722	1915	1915	1915	1915	0
337	20240327	131800	227807722	1915	1915	1915	1915	6
338	20240327	131700	227796232	1915	1915	1915	1915	0
339	20240327	131600	227796232	1915	1915	1915	1915	0
340	20240327	131500	227796232	1915	1915	1915	1915	0
341	20240327	131400	227796232	1915	1915	1915	1915	300
342	20240327	131300	227221732	1915	1915	1915	1915	0
343	20240327	131200	227221732	1915	1915	1915	1915	0
344	20240327	131100	227221732	1915	1915	1915	1915	0
345	20240327	131000	227221732	1915	1915	1915	1915	0
346	20240327	130900	227221732	1915	1915	1915	1915	0
347	20240327	130800	227221732	1915	1915	1915	1915	0
348	20240327	130700	227221732	1915	1915	1915	1915	0
349	20240327	130600	227221732	1915	1915	1915	1915	0
350	20240327	130500	227221732	1915	1915	1915	1915	0
351	20240327	130400	227221732	1915	1915	1915	1915	1
352	20240327	130300	227219817	1911	1912	1915	1911	6956
353	20240327	130200	213926883	1915	1915	1915	1915	0
354	20240327	130100	213926883	1915	1915	1915	1915	5
355	20240327	130000	213917308	1915	1915	1915	1915	1
356	20240327	125900	213915393	1914	1914	1914	1914	100
357	20240327	125800	213723993	1914	1914	1914	1914	31
358	20240327	125700	213664659	1914	1914	1914	1914	0
359	20240327	125600	213664659	1914	1914	1914	1914	16
360	20240327	125500	213634035	1913	1913	1913	1913	0
361	20240327	125400	213634035	1913	1913	1913	1913	0
362	20240327	125300	213634035	1913	1911	1913	1911	534
363	20240327	125200	212612993	1911	1911	1911	1911	170
364	20240327	125100	212288123	1911	1911	1911	1911	303
365	20240327	125000	211709090	1913	1913	1913	1913	0
366	20240327	124900	211709090	1913	1912	1913	1912	100
367	20240327	124800	211517839	1912	1912	1912	1912	0
368	20240327	124700	211517839	1912	1912	1912	1912	0
369	20240327	124600	211517839	1912	1912	1912	1912	0
370	20240327	124500	211517839	1912	1912	1912	1912	0
371	20240327	124400	211517839	1912	1912	1912	1912	0
372	20240327	124300	211517839	1912	1912	1912	1912	2
373	20240327	124200	211514015	1909	1909	1909	1909	649
374	20240327	124100	210275074	1909	1909	1910	1909	64
375	20240327	124000	210152888	1909	1909	1909	1909	1
376	20240327	123900	210150979	1912	1912	1912	1912	0
377	20240327	123800	210150979	1912	1912	1912	1912	4
378	20240327	123700	210143331	1913	1913	1913	1913	0
379	20240327	123600	210143331	1913	1913	1913	1913	0
380	20240327	123500	210143331	1913	1913	1913	1913	0
381	20240327	123400	210143331	1913	1913	1913	1913	0
382	20240327	123300	210143331	1913	1913	1913	1913	0
383	20240327	123200	210143331	1913	1913	1913	1913	105
384	20240327	123100	209942466	1913	1913	1913	1913	0
385	20240327	123000	209942466	1913	1913	1913	1913	1
386	20240327	122900	209940553	1913	1913	1913	1913	0
387	20240327	122800	209940553	1913	1913	1913	1913	5
388	20240327	122700	209930988	1913	1913	1913	1913	0
389	20240327	122600	209930988	1913	1913	1913	1913	0
390	20240327	122500	209930988	1913	1913	1913	1913	0
391	20240327	122400	209930988	1913	1913	1913	1913	0
392	20240327	122300	209930988	1913	1913	1913	1913	0
393	20240327	122200	209930988	1913	1913	1913	1913	0
394	20240327	122100	209930988	1913	1913	1913	1913	0
395	20240327	122000	209930988	1913	1913	1913	1913	10
396	20240327	121900	209911858	1914	1914	1914	1914	0
397	20240327	121800	209911858	1914	1914	1914	1914	0
398	20240327	121700	209911858	1914	1914	1914	1914	1
399	20240327	121600	209909944	1905	1905	1905	1905	0
400	20240327	121500	209909944	1905	1905	1905	1905	65
401	20240327	121400	209786119	1905	1905	1905	1905	3223
402	20240327	121300	203646304	1905	1905	1905	1905	1
403	20240327	121200	203644399	1905	1909	1909	1905	4581
404	20240327	121100	194914069	1907	1911	1911	1907	1000
405	20240327	121000	193005358	1914	1914	1914	1914	8
406	20240327	120900	192990046	1914	1914	1914	1914	0
407	20240327	120800	192990046	1914	1914	1914	1914	1
408	20240327	120700	192988132	1914	1914	1914	1914	79
409	20240327	120600	192836926	1914	1912	1914	1912	2
410	20240327	120500	192833100	1914	1914	1914	1914	0
411	20240327	120400	192833100	1914	1914	1914	1914	0
412	20240327	120300	192833100	1914	1914	1914	1914	0
413	20240327	120200	192833100	1914	1913	1914	1913	1000
414	20240327	120100	190919825	1913	1913	1913	1913	0
415	20240327	120000	190919825	1913	1913	1913	1913	0
416	20240327	115900	190919825	1913	1913	1913	1913	0
417	20240327	115800	190919825	1913	1913	1913	1913	0
418	20240327	115700	190919825	1913	1913	1913	1913	0
419	20240327	115600	190919825	1913	1913	1913	1913	0
420	20240327	115500	190919825	1913	1913	1913	1913	0
421	20240327	115400	190919825	1913	1913	1913	1913	0
422	20240327	115300	190919825	1913	1913	1913	1913	0
423	20240327	115200	190919825	1913	1913	1913	1913	0
424	20240327	115100	190919825	1913	1913	1913	1913	1
425	20240327	115000	190917912	1913	1913	1913	1913	0
426	20240327	114900	190917912	1913	1913	1913	1913	2
427	20240327	114800	190914086	1913	1913	1913	1913	0
428	20240327	114700	190914086	1913	1911	1913	1911	191
429	20240327	114600	190549083	1911	1911	1911	1911	1
430	20240327	114500	190547172	1911	1911	1911	1911	2
431	20240327	114400	190543350	1911	1911	1911	1911	5
432	20240327	114300	190533795	1911	1910	1911	1910	35
433	20240327	114200	190466943	1910	1909	1910	1909	706
434	20240327	114100	189119186	1908	1908	1908	1908	84
435	20240327	114000	188958914	1909	1909	1909	1909	0
436	20240327	113900	188958914	1909	1909	1909	1909	13
437	20240327	113800	188934097	1909	1909	1909	1909	0
438	20240327	113700	188934097	1909	1909	1909	1909	12
439	20240327	113600	188911189	1909	1909	1909	1909	0
440	20240327	113500	188911189	1909	1909	1909	1909	0
441	20240327	113400	188911189	1909	1909	1909	1909	0
442	20240327	113300	188911189	1909	1909	1909	1909	1
443	20240327	113200	188909280	1908	1908	1908	1908	271
444	20240327	113100	188392212	1908	1908	1908	1908	2
445	20240327	113000	188388396	1904	1904	1904	1904	117
446	20240327	112900	188165628	1904	1904	1904	1904	10
447	20240327	112800	188146588	1904	1904	1904	1903	1574
448	20240327	112700	185149986	1904	1904	1904	1904	0
449	20240327	112600	185149986	1904	1904	1904	1904	294
450	20240327	112500	184590210	1904	1904	1904	1904	0
451	20240327	112400	184590210	1904	1904	1904	1904	0
452	20240327	112300	184590210	1904	1905	1905	1904	647
453	20240327	112200	183357822	1908	1908	1908	1908	200
454	20240327	112100	182976222	1909	1909	1909	1909	0
455	20240327	112000	182976222	1909	1905	1909	1904	104
456	20240327	111900	182778126	1909	1909	1909	1909	3
457	20240327	111800	182772399	1909	1909	1909	1909	784
458	20240327	111700	181275743	1909	1909	1909	1909	0
459	20240327	111600	181275743	1909	1909	1909	1909	0
460	20240327	111500	181275743	1909	1909	1909	1909	100
461	20240327	111400	181084843	1909	1909	1909	1909	263
462	20240327	111300	180582776	1903	1903	1903	1903	0
463	20240327	111200	180582776	1903	1904	1904	1903	1346
464	20240327	111100	178020748	1904	1905	1905	1904	536
465	20240327	111000	177000199	1911	1911	1911	1911	0
466	20240327	110900	177000199	1911	1911	1911	1911	4
467	20240327	110800	176992555	1903	1907	1907	1903	5796
468	20240327	110700	165955687	1912	1912	1912	1912	0
469	20240327	110600	165955687	1912	1912	1912	1912	0
470	20240327	110500	165955687	1912	1912	1912	1912	0
471	20240327	110400	165955687	1912	1907	1912	1906	761
472	20240327	110300	164505177	1912	1912	1912	1912	5
473	20240327	110200	164495617	1913	1913	1913	1913	0
474	20240327	110100	164495617	1913	1913	1913	1913	0
475	20240327	110000	164495617	1913	1913	1913	1913	0
476	20240327	105900	164495617	1913	1913	1913	1913	27
477	20240327	105800	164443966	1914	1914	1914	1914	0
478	20240327	105700	164443966	1914	1914	1914	1914	0
479	20240327	105600	164443966	1914	1914	1914	1914	11
480	20240327	105500	164422912	1914	1914	1914	1914	0
481	20240327	105400	164422912	1914	1914	1914	1914	2
482	20240327	105300	164419084	1914	1914	1914	1914	0
483	20240327	105200	164419084	1914	1914	1914	1914	2
484	20240327	105100	164415256	1906	1906	1906	1906	0
485	20240327	105000	164415256	1906	1906	1906	1906	1065
486	20240327	104900	162385366	1906	1905	1906	1905	189
487	20240327	104800	162025136	1906	1906	1906	1906	58
488	20240327	104700	161914588	1914	1914	1914	1914	0
489	20240327	104600	161914588	1914	1914	1914	1914	0
490	20240327	104500	161914588	1914	1907	1914	1907	510
491	20240327	104400	160942011	1907	1908	1908	1907	100
492	20240327	104300	160751305	1914	1914	1914	1914	0
493	20240327	104200	160751305	1914	1914	1914	1914	0
494	20240327	104100	160751305	1914	1914	1914	1914	0
495	20240327	104000	160751305	1914	1914	1914	1914	1086
496	20240327	103900	158672701	1915	1915	1915	1915	0
497	20240327	103800	158672701	1915	1915	1915	1915	0
498	20240327	103700	158672701	1915	1915	1915	1915	108
499	20240327	103600	158465881	1915	1914	1915	1914	928
500	20240327	103500	156689623	1914	1906	1914	1906	599
501	20240327	103400	155547913	1906	1906	1906	1906	100
502	20240327	103300	155357313	1906	1906	1906	1906	15
503	20240327	103200	155328723	1905	1905	1905	1905	0
504	20240327	103100	155328723	1905	1914	1914	1905	4326
505	20240327	103000	147086580	1907	1907	1907	1907	100
506	20240327	102900	146895880	1914	1914	1914	1914	2
507	20240327	102800	146892052	1914	1914	1914	1914	0
508	20240327	102700	146892052	1914	1914	1914	1914	1
509	20240327	102600	146890138	1915	1907	1915	1907	73
510	20240327	102500	146750817	1907	1907	1907	1907	0
511	20240327	102400	146750817	1907	1907	1907	1907	0
512	20240327	102300	146750817	1907	1907	1907	1907	1
513	20240327	102200	146748910	1906	1906	1906	1906	2086
514	20240327	102100	142772994	1906	1906	1906	1906	0
515	20240327	102000	142772994	1906	1906	1906	1906	3
516	20240327	101900	142767276	1906	1906	1906	1906	0
517	20240327	101800	142767276	1906	1906	1906	1906	1561
518	20240327	101700	139792010	1905	1905	1905	1905	1
519	20240327	101600	139790105	1906	1906	1906	1906	100
520	20240327	101500	139599505	1906	1906	1906	1906	10
521	20240327	101400	139580445	1906	1906	1907	1906	47
522	20240327	101300	139490860	1906	1906	1906	1906	125
523	20240327	101200	139252610	1906	1908	1908	1906	200
524	20240327	101100	138871170	1905	1905	1905	1904	221
525	20240327	101000	138450172	1905	1905	1905	1905	0
526	20240327	100900	138450172	1905	1905	1905	1905	31
527	20240327	100800	138391117	1905	1905	1905	1905	12
528	20240327	100700	138368257	1903	1903	1903	1903	0
529	20240327	100600	138368257	1903	1906	1906	1903	221
530	20240327	100500	137947324	1906	1908	1908	1906	52
531	20240327	100400	137848190	1908	1908	1908	1908	120
532	20240327	100300	137619230	1908	1908	1908	1908	6
533	20240327	100200	137607782	1908	1902	1908	1902	211
534	20240327	100100	137206394	1908	1908	1908	1902	6
535	20240327	100000	137194958	1901	1901	1902	1901	531
536	20240327	095900	136185507	1901	1906	1907	1900	8876
537	20240327	095800	119301711	1906	1908	1908	1905	9528
538	20240327	095700	101148443	1908	1909	1909	1907	2156
539	20240327	095600	97034289	1916	1916	1916	1916	10
540	20240327	095500	97015129	1910	1916	1916	1910	526
541	20240327	095400	96010463	1916	1916	1916	1916	2
542	20240327	095300	96006631	1916	1916	1916	1916	5
543	20240327	095200	95997051	1916	1916	1916	1916	0
544	20240327	095100	95997051	1916	1916	1916	1916	1
545	20240327	095000	95995135	1916	1916	1916	1916	4
546	20240327	094900	95987471	1909	1909	1909	1909	15
547	20240327	094800	95958836	1909	1909	1909	1909	2
548	20240327	094700	95955018	1909	1920	1920	1909	505
549	20240327	094600	94990677	1920	1920	1920	1920	11
550	20240327	094500	94969557	1921	1910	1921	1910	3003
551	20240327	094400	89205025	1919	1917	1919	1917	159
552	20240327	094300	88900067	1919	1919	1919	1919	1
553	20240327	094200	88898148	1911	1911	1920	1909	2339
554	20240327	094100	84429873	1920	1920	1920	1920	1
555	20240327	094000	84427953	1911	1920	1920	1911	1510
556	20240327	093900	81537843	1920	1910	1920	1910	2021
557	20240327	093800	77677723	1910	1910	1910	1910	0
558	20240327	093700	77677723	1910	1910	1910	1910	10
559	20240327	093600	77658623	1910	1910	1910	1910	0
560	20240327	093500	77658623	1910	1921	1921	1910	10
561	20240327	093400	77639512	1912	1912	1912	1912	1220
562	20240327	093300	75306872	1921	1912	1921	1910	51
563	20240327	093200	75209359	1912	1912	1912	1912	0
564	20240327	093100	75209359	1912	1922	1922	1912	3558
565	20240327	093000	68404931	1922	1914	1923	1914	48
566	20240327	092900	68312902	1912	1913	1914	1910	1134
567	20240327	092800	66145848	1914	1915	1915	1912	3127
568	20240327	092700	60163546	1915	1915	1915	1915	2
569	20240327	092600	60159716	1915	1915	1915	1915	1
570	20240327	092500	60157801	1923	1916	1923	1914	2002
571	20240327	092400	56324405	1923	1923	1923	1914	120
572	20240327	092300	56093735	1923	1924	1924	1923	4
573	20240327	092200	56086040	1924	1920	1924	1913	8626
574	20240327	092100	39572997	1920	1920	1920	1920	0
575	20240327	092000	39572997	1920	1920	1920	1920	0
576	20240327	091900	39572997	1920	1920	1920	1920	50
577	20240327	091800	39476997	1924	1924	1924	1924	5
578	20240327	091700	39467377	1924	1924	1924	1924	0
579	20240327	091600	39467377	1924	1924	1924	1924	9
580	20240327	091500	39450061	1925	1925	1925	1925	0
581	20240327	091400	39450061	1925	1925	1925	1925	33
582	20240327	091300	39386536	1921	1916	1921	1915	889
583	20240327	091200	37684061	1915	1922	1922	1915	2685
584	20240327	091100	32534076	1927	1927	1927	1927	0
585	20240327	091000	32534076	1927	1927	1927	1927	0
586	20240327	090900	32534076	1927	1926	1927	1926	2120
587	20240327	090800	28450954	1925	1925	1926	1925	560
588	20240327	090700	27372604	1926	1926	1926	1926	0
589	20240327	090600	27372604	1926	1926	1926	1926	5
590	20240327	090500	27362974	1926	1926	1926	1926	52
591	20240327	090400	27262822	1923	1917	1925	1917	349
592	20240327	090300	26592893	1917	1917	1920	1908	2317
593	20240327	090200	22156182	1916	1912	1916	1912	1591
594	20240327	090100	19112681	1908	1909	1909	1905	8894
595	20240327	090000	2165999	1913	1913	1913	1909	1133