KissMeData/012860/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	185800	282196478	1886	1886	1886	1886	673
3	20240319	185700	282196478	1886	1886	1886	1886	0
4	20240319	185600	282196478	1886	1886	1886	1886	0
5	20240319	185500	282196478	1886	1886	1886	1886	0
6	20240319	185400	282196478	1886	1886	1886	1886	0
7	20240319	185300	282196478	1886	1886	1886	1886	0
8	20240319	185200	282196478	1886	1886	1886	1886	0
9	20240319	185100	282196478	1886	1886	1886	1886	0
10	20240319	185000	282196478	1886	1886	1886	1886	0
11	20240319	184900	282196478	1886	1886	1886	1886	0
12	20240319	184800	282196478	1886	1886	1886	1886	0
13	20240319	184700	282196478	1886	1886	1886	1886	0
14	20240319	184600	282196478	1886	1886	1886	1886	0
15	20240319	184500	282196478	1886	1886	1886	1886	0
16	20240319	184400	282196478	1886	1886	1886	1886	0
17	20240319	184300	282196478	1886	1886	1886	1886	0
18	20240319	184200	282196478	1886	1886	1886	1886	0
19	20240319	184100	282196478	1886	1886	1886	1886	0
20	20240319	184000	282196478	1886	1886	1886	1886	0
21	20240319	183900	282196478	1886	1886	1886	1886	0
22	20240319	183800	282196478	1886	1886	1886	1886	0
23	20240319	183700	282196478	1886	1886	1886	1886	0
24	20240319	183600	282196478	1886	1886	1886	1886	0
25	20240319	183500	282196478	1886	1886	1886	1886	0
26	20240319	183400	282196478	1886	1886	1886	1886	0
27	20240319	183300	282196478	1886	1886	1886	1886	0
28	20240319	183200	282196478	1886	1886	1886	1886	0
29	20240319	183100	282196478	1886	1886	1886	1886	0
30	20240319	183000	282196478	1886	1886	1886	1886	0
31	20240319	182900	282196478	1886	1886	1886	1886	0
32	20240319	182800	282196478	1886	1886	1886	1886	673
33	20240319	182700	282196478	1886	1886	1886	1886	0
34	20240319	182600	282196478	1886	1886	1886	1886	0
35	20240319	182500	282196478	1886	1886	1886	1886	0
36	20240319	182400	282196478	1886	1886	1886	1886	0
37	20240319	182300	282196478	1886	1886	1886	1886	0
38	20240319	182200	282196478	1886	1886	1886	1886	0
39	20240319	182100	282196478	1886	1886	1886	1886	0
40	20240319	182000	282196478	1886	1886	1886	1886	0
41	20240319	181900	282196478	1886	1886	1886	1886	0
42	20240319	181800	282196478	1886	1886	1886	1886	0
43	20240319	181700	282196478	1886	1886	1886	1886	0
44	20240319	181600	282196478	1886	1886	1886	1886	0
45	20240319	181500	282196478	1886	1886	1886	1886	0
46	20240319	181400	282196478	1886	1886	1886	1886	0
47	20240319	181300	282196478	1886	1886	1886	1886	0
48	20240319	181200	282196478	1886	1886	1886	1886	0
49	20240319	181100	282196478	1886	1886	1886	1886	0
50	20240319	181000	282196478	1886	1886	1886	1886	0
51	20240319	180900	282196478	1886	1886	1886	1886	0
52	20240319	180800	282196478	1886	1886	1886	1886	0
53	20240319	180700	282196478	1886	1886	1886	1886	0
54	20240319	180600	282196478	1886	1886	1886	1886	0
55	20240319	180500	282196478	1886	1886	1886	1886	0
56	20240319	180400	282196478	1886	1886	1886	1886	0
57	20240319	180300	282196478	1886	1886	1886	1886	0
58	20240319	180200	282196478	1886	1886	1886	1886	0
59	20240319	180100	282196478	1886	1886	1886	1886	0
60	20240319	180000	282196478	1886	1886	1886	1886	0
61	20240319	175900	282196478	1886	1886	1886	1886	0
62	20240319	175800	282196478	1886	1886	1886	1886	673
63	20240319	175700	282196478	1886	1886	1886	1886	0
64	20240319	175600	282196478	1886	1886	1886	1886	0
65	20240319	175500	282196478	1886	1886	1886	1886	0
66	20240319	175400	282196478	1886	1886	1886	1886	0
67	20240319	175300	282196478	1886	1886	1886	1886	0
68	20240319	175200	282196478	1886	1886	1886	1886	0
69	20240319	175100	282196478	1886	1886	1886	1886	0
70	20240319	175000	282196478	1886	1886	1886	1886	0
71	20240319	174900	282196478	1886	1886	1886	1886	0
72	20240319	174800	282196478	1886	1886	1886	1886	0
73	20240319	174700	282196478	1886	1886	1886	1886	0
74	20240319	174600	282196478	1886	1886	1886	1886	0
75	20240319	174500	282196478	1886	1886	1886	1886	0
76	20240319	174400	282196478	1886	1886	1886	1886	0
77	20240319	174300	282196478	1886	1886	1886	1886	0
78	20240319	174200	282196478	1886	1886	1886	1886	0
79	20240319	174100	282196478	1886	1886	1886	1886	0
80	20240319	174000	282196478	1886	1886	1886	1886	0
81	20240319	173900	282196478	1886	1886	1886	1886	0
82	20240319	173800	282196478	1886	1886	1886	1886	0
83	20240319	173700	282196478	1886	1886	1886	1886	0
84	20240319	173600	282196478	1886	1886	1886	1886	0
85	20240319	173500	282196478	1886	1886	1886	1886	0
86	20240319	173400	282196478	1886	1886	1886	1886	0
87	20240319	173300	282196478	1886	1886	1886	1886	0
88	20240319	173200	282196478	1886	1886	1886	1886	0
89	20240319	173100	282196478	1886	1886	1886	1886	0
90	20240319	173000	282196478	1886	1886	1886	1886	0
91	20240319	172900	282196478	1886	1886	1886	1886	0
92	20240319	172800	282196478	1886	1886	1886	1886	673
93	20240319	172700	282196478	1886	1886	1886	1886	0
94	20240319	172600	282196478	1886	1886	1886	1886	0
95	20240319	172500	282196478	1886	1886	1886	1886	0
96	20240319	172400	282196478	1886	1886	1886	1886	0
97	20240319	172300	282196478	1886	1886	1886	1886	0
98	20240319	172200	282196478	1886	1886	1886	1886	0
99	20240319	172100	282196478	1886	1886	1886	1886	0
100	20240319	172000	282196478	1886	1886	1886	1886	0
101	20240319	171900	282196478	1886	1886	1886	1886	0
102	20240319	171800	282196478	1886	1886	1886	1886	0
103	20240319	171700	282196478	1886	1886	1886	1886	0
104	20240319	171600	282196478	1886	1886	1886	1886	0
105	20240319	171500	282196478	1886	1886	1886	1886	0
106	20240319	171400	282196478	1886	1886	1886	1886	0
107	20240319	171300	282196478	1886	1886	1886	1886	0
108	20240319	171200	282196478	1886	1886	1886	1886	0
109	20240319	171100	282196478	1886	1886	1886	1886	0
110	20240319	171000	282196478	1886	1886	1886	1886	0
111	20240319	170900	282196478	1886	1886	1886	1886	0
112	20240319	170800	282196478	1886	1886	1886	1886	0
113	20240319	170700	282196478	1886	1886	1886	1886	0
114	20240319	170600	282196478	1886	1886	1886	1886	0
115	20240319	170500	282196478	1886	1886	1886	1886	0
116	20240319	170400	282196478	1886	1886	1886	1886	0
117	20240319	170300	282196478	1886	1886	1886	1886	0
118	20240319	170200	282196478	1886	1886	1886	1886	0
119	20240319	170100	282196478	1886	1886	1886	1886	0
120	20240319	170000	282196478	1886	1886	1886	1886	0
121	20240319	165900	282196478	1886	1886	1886	1886	0
122	20240319	165800	282196478	1886	1886	1886	1886	673
123	20240319	165700	282196478	1886	1886	1886	1886	0
124	20240319	165600	282196478	1886	1886	1886	1886	0
125	20240319	165500	282196478	1886	1886	1886	1886	0
126	20240319	165400	282196478	1886	1886	1886	1886	0
127	20240319	165300	282196478	1886	1886	1886	1886	0
128	20240319	165200	282196478	1886	1886	1886	1886	0
129	20240319	165100	282196478	1886	1886	1886	1886	0
130	20240319	165000	282196478	1886	1886	1886	1886	0
131	20240319	164900	282196478	1886	1886	1886	1886	0
132	20240319	164800	282196478	1886	1886	1886	1886	0
133	20240319	164700	282196478	1886	1886	1886	1886	0
134	20240319	164600	282196478	1886	1886	1886	1886	0
135	20240319	164500	282196478	1886	1886	1886	1886	0
136	20240319	164400	282196478	1886	1886	1886	1886	0
137	20240319	164300	282196478	1886	1886	1886	1886	0
138	20240319	164200	282196478	1886	1886	1886	1886	0
139	20240319	164100	282196478	1886	1886	1886	1886	0
140	20240319	164000	282196478	1886	1886	1886	1886	0
141	20240319	163900	282196478	1886	1886	1886	1886	0
142	20240319	163800	282196478	1886	1886	1886	1886	0
143	20240319	163700	282196478	1886	1886	1886	1886	0
144	20240319	163600	282196478	1886	1886	1886	1886	0
145	20240319	163500	282196478	1886	1886	1886	1886	0
146	20240319	163400	282196478	1886	1886	1886	1886	0
147	20240319	163300	282196478	1886	1886	1886	1886	0
148	20240319	163200	282196478	1886	1886	1886	1886	0
149	20240319	163100	282196478	1886	1886	1886	1886	0
150	20240319	163000	282196478	1886	1886	1886	1886	0
151	20240319	162900	282196478	1886	1886	1886	1886	0
152	20240319	162800	282196478	1886	1886	1886	1886	673
153	20240319	162700	282196478	1886	1886	1886	1886	0
154	20240319	162600	282196478	1886	1886	1886	1886	0
155	20240319	162500	282196478	1886	1886	1886	1886	0
156	20240319	162400	282196478	1886	1886	1886	1886	0
157	20240319	162300	282196478	1886	1886	1886	1886	0
158	20240319	162200	282196478	1886	1886	1886	1886	0
159	20240319	162100	282196478	1886	1886	1886	1886	0
160	20240319	162000	282196478	1886	1886	1886	1886	0
161	20240319	161900	282196478	1886	1886	1886	1886	0
162	20240319	161800	282196478	1886	1886	1886	1886	0
163	20240319	161700	282196478	1886	1886	1886	1886	0
164	20240319	161600	282196478	1886	1886	1886	1886	0
165	20240319	161500	282196478	1886	1886	1886	1886	0
166	20240319	161400	282196478	1886	1886	1886	1886	0
167	20240319	161300	282196478	1886	1886	1886	1886	0
168	20240319	161200	282196478	1886	1886	1886	1886	0
169	20240319	161100	282196478	1886	1886	1886	1886	0
170	20240319	161000	282196478	1886	1886	1886	1886	0
171	20240319	160900	282196478	1886	1886	1886	1886	0
172	20240319	160800	282196478	1886	1886	1886	1886	0
173	20240319	160700	282196478	1886	1886	1886	1886	0
174	20240319	160600	282196478	1886	1886	1886	1886	0
175	20240319	160500	282196478	1886	1886	1886	1886	0
176	20240319	160400	282196478	1886	1886	1886	1886	0
177	20240319	160300	282196478	1886	1886	1886	1886	0
178	20240319	160200	282196478	1886	1886	1886	1886	0
179	20240319	160100	282196478	1886	1886	1886	1886	0
180	20240319	160000	282196478	1886	1886	1886	1886	0
181	20240319	155900	282196478	1886	1886	1886	1886	0
182	20240319	155800	282196478	1886	1886	1886	1886	673
183	20240319	155700	282196478	1886	1886	1886	1886	0
184	20240319	155600	282196478	1886	1886	1886	1886	0
185	20240319	155500	282196478	1886	1886	1886	1886	0
186	20240319	155400	282196478	1886	1886	1886	1886	0
187	20240319	155300	282196478	1886	1886	1886	1886	0
188	20240319	155200	282196478	1886	1886	1886	1886	0
189	20240319	155100	282196478	1886	1886	1886	1886	0
190	20240319	155000	282196478	1886	1886	1886	1886	0
191	20240319	154900	282196478	1886	1886	1886	1886	0
192	20240319	154800	282196478	1886	1886	1886	1886	0
193	20240319	154700	282196478	1886	1886	1886	1886	0
194	20240319	154600	282196478	1886	1886	1886	1886	0
195	20240319	154500	282196478	1886	1886	1886	1886	0
196	20240319	154400	282196478	1886	1886	1886	1886	0
197	20240319	154300	282196478	1886	1886	1886	1886	0
198	20240319	154200	282196478	1886	1886	1886	1886	0
199	20240319	154100	282196478	1886	1886	1886	1886	0
200	20240319	154000	282196478	1886	1886	1886	1886	0
201	20240319	153900	282196478	1886	1886	1886	1886	0
202	20240319	153800	282196478	1886	1886	1886	1886	0
203	20240319	153700	282196478	1886	1886	1886	1886	0
204	20240319	153600	282196478	1886	1886	1886	1886	0
205	20240319	153500	282196478	1886	1886	1886	1886	0
206	20240319	153400	282196478	1886	1886	1886	1886	0
207	20240319	153300	282196478	1886	1886	1886	1886	0
208	20240319	153200	282196478	1886	1886	1886	1886	0
209	20240319	153100	282196478	1886	1886	1886	1886	0
210	20240319	153000	282196478	1886	1886	1886	1886	673
211	20240319	152900	280927200	1890	1890	1890	1890	0
212	20240319	152800	280927200	1890	1890	1890	1890	0
213	20240319	152700	280927200	1890	1890	1890	1890	0
214	20240319	152600	280927200	1890	1890	1890	1890	0
215	20240319	152500	280927200	1890	1890	1890	1890	0
216	20240319	152400	280927200	1890	1890	1890	1890	0
217	20240319	152300	280927200	1890	1890	1890	1890	0
218	20240319	152200	280927200	1890	1890	1890	1890	0
219	20240319	152100	280927200	1890	1890	1890	1890	0
220	20240319	152000	280927200	1890	1890	1890	1890	0
221	20240319	151900	280927200	1890	1890	1890	1890	86
222	20240319	151800	280764660	1886	1890	1890	1886	600
223	20240319	151700	279632190	1890	1890	1890	1890	0
224	20240319	151600	279632190	1890	1888	1890	1888	3000
225	20240319	151500	273962368	1886	1886	1886	1886	0
226	20240319	151400	273962368	1886	1886	1886	1886	0
227	20240319	151300	273962368	1886	1886	1886	1886	0
228	20240319	151200	273962368	1886	1886	1886	1886	0
229	20240319	151100	273962368	1886	1886	1886	1886	540
230	20240319	151000	272943928	1886	1887	1887	1886	300
231	20240319	150900	272378127	1888	1888	1888	1888	0
232	20240319	150800	272378127	1888	1888	1888	1888	274
233	20240319	150700	271860815	1888	1888	1888	1888	554
234	20240319	150600	270814863	1886	1886	1886	1886	23
235	20240319	150500	270771485	1886	1886	1886	1886	2
236	20240319	150400	270767713	1885	1885	1885	1885	2595
237	20240319	150300	265876138	1885	1886	1886	1885	2090
238	20240319	150200	261936398	1886	1886	1886	1886	103
239	20240319	150100	261742140	1886	1886	1886	1886	373
240	20240319	150000	261038662	1885	1885	1885	1885	2
241	20240319	145900	261034892	1885	1885	1885	1885	0
242	20240319	145800	261034892	1885	1885	1885	1885	100
243	20240319	145700	260846392	1885	1886	1886	1885	114
244	20240319	145600	260631490	1886	1885	1886	1885	871
245	20240319	145500	258989653	1885	1886	1886	1885	136
246	20240319	145400	258733162	1888	1888	1888	1888	5
247	20240319	145300	258723722	1888	1888	1888	1888	200
248	20240319	145200	258346122	1888	1888	1888	1888	4
249	20240319	145100	258338570	1885	1885	1885	1885	0
250	20240319	145000	258338570	1885	1885	1885	1885	1
251	20240319	144900	258336685	1888	1888	1888	1888	0
252	20240319	144800	258336685	1888	1888	1888	1888	2
253	20240319	144700	258332909	1885	1885	1885	1885	0
254	20240319	144600	258332909	1885	1885	1885	1885	159
255	20240319	144500	258033194	1885	1885	1885	1885	0
256	20240319	144400	258033194	1885	1887	1887	1885	2000
257	20240319	144300	254262598	1887	1887	1887	1887	0
258	20240319	144200	254262598	1887	1888	1888	1887	203
259	20240319	144100	253879337	1888	1888	1888	1888	50
260	20240319	144000	253784937	1888	1888	1888	1888	8
261	20240319	143900	253769833	1885	1885	1885	1885	0
262	20240319	143800	253769833	1885	1886	1886	1885	3699
263	20240319	143700	246797028	1885	1885	1885	1885	0
264	20240319	143600	246797028	1885	1885	1885	1885	0
265	20240319	143500	246797028	1885	1886	1886	1885	511
266	20240319	143400	245833781	1888	1888	1888	1888	34
267	20240319	143300	245769589	1888	1888	1888	1888	0
268	20240319	143200	245769589	1888	1888	1888	1888	0
269	20240319	143100	245769589	1888	1888	1888	1888	0
270	20240319	143000	245769589	1888	1888	1888	1888	11
271	20240319	142900	245748821	1888	1885	1888	1885	307
272	20240319	142800	245170096	1885	1888	1888	1885	51
273	20240319	142700	245073811	1885	1885	1885	1885	170
274	20240319	142600	244753361	1885	1885	1885	1885	0
275	20240319	142500	244753361	1885	1886	1886	1885	3130
276	20240319	142400	238851300	1886	1887	1887	1886	2000
277	20240319	142300	235079022	1888	1888	1888	1888	5
278	20240319	142200	235069582	1887	1887	1887	1887	0
279	20240319	142100	235069582	1887	1887	1887	1887	261
280	20240319	142000	234577075	1888	1889	1889	1888	1043
281	20240319	141900	232607851	1889	1889	1889	1889	0
282	20240319	141800	232607851	1889	1889	1889	1889	6
283	20240319	141700	232596517	1890	1890	1890	1890	40
284	20240319	141600	232520917	1890	1890	1890	1890	0
285	20240319	141500	232520917	1890	1890	1890	1890	0
286	20240319	141400	232520917	1890	1890	1890	1890	1000
287	20240319	141300	230630917	1890	1890	1890	1890	0
288	20240319	141200	230630917	1890	1890	1890	1890	0
289	20240319	141100	230630917	1890	1890	1890	1890	0
290	20240319	141000	230630917	1890	1890	1890	1890	0
291	20240319	140900	230630917	1890	1890	1890	1890	0
292	20240319	140800	230630917	1890	1890	1890	1890	0
293	20240319	140700	230630917	1890	1890	1890	1890	0
294	20240319	140600	230630917	1890	1890	1890	1890	12
295	20240319	140500	230608237	1890	1890	1890	1890	20
296	20240319	140400	230570437	1890	1890	1890	1890	731
297	20240319	140300	229188847	1890	1890	1890	1890	0
298	20240319	140200	229188847	1890	1890	1890	1890	115
299	20240319	140100	228971497	1890	1890	1890	1890	0
300	20240319	140000	228971497	1890	1887	1890	1887	2
301	20240319	135900	228967720	1890	1890	1890	1890	0
302	20240319	135800	228967720	1890	1890	1890	1890	0
303	20240319	135700	228967720	1890	1888	1890	1888	51
304	20240319	135600	228871430	1887	1887	1887	1887	802
305	20240319	135500	227358056	1887	1887	1887	1887	1000
306	20240319	135400	225471056	1888	1888	1888	1888	0
307	20240319	135300	225471056	1888	1888	1888	1888	0
308	20240319	135200	225471056	1888	1888	1888	1888	50
309	20240319	135100	225376656	1888	1888	1888	1888	400
310	20240319	135000	224621456	1887	1887	1887	1887	0
311	20240319	134900	224621456	1887	1887	1887	1887	35
312	20240319	134800	224555411	1887	1886	1887	1886	2
313	20240319	134700	224551638	1887	1887	1887	1887	0
314	20240319	134600	224551638	1887	1887	1887	1887	0
315	20240319	134500	224551638	1887	1887	1887	1887	664
316	20240319	134400	223298670	1887	1887	1887	1887	32
317	20240319	134300	223238286	1887	1886	1887	1886	991
318	20240319	134200	221369123	1888	1888	1888	1886	5
319	20240319	134100	221359685	1888	1888	1888	1888	0
320	20240319	134000	221359685	1888	1888	1888	1888	0
321	20240319	133900	221359685	1888	1888	1888	1888	0
322	20240319	133800	221359685	1888	1888	1888	1888	0
323	20240319	133700	221359685	1888	1888	1888	1888	28
324	20240319	133600	221306821	1888	1888	1888	1888	0
325	20240319	133500	221306821	1888	1888	1888	1888	0
326	20240319	133400	221306821	1888	1886	1888	1886	209
327	20240319	133300	220912627	1888	1886	1888	1886	150
328	20240319	133200	220629627	1886	1886	1886	1886	0
329	20240319	133100	220629627	1886	1886	1886	1886	0
330	20240319	133000	220629627	1886	1886	1886	1886	30
331	20240319	132900	220573047	1888	1888	1888	1888	1
332	20240319	132800	220571159	1888	1888	1888	1888	38
333	20240319	132700	220499415	1888	1888	1888	1888	80
334	20240319	132600	220348375	1886	1886	1886	1886	39
335	20240319	132500	220274821	1886	1886	1886	1886	340
336	20240319	132400	219633581	1886	1886	1886	1886	41
337	20240319	132300	219556255	1887	1887	1887	1887	1
338	20240319	132200	219554368	1887	1887	1887	1887	0
339	20240319	132100	219554368	1887	1887	1887	1887	30
340	20240319	132000	219497758	1887	1887	1887	1887	1491
341	20240319	131900	216684241	1887	1887	1887	1887	0
342	20240319	131800	216684241	1887	1887	1887	1887	28
343	20240319	131700	216631405	1887	1887	1887	1887	996
344	20240319	131600	214751953	1887	1887	1887	1887	200
345	20240319	131500	214374553	1887	1887	1887	1887	0
346	20240319	131400	214374553	1887	1887	1887	1887	0
347	20240319	131300	214374553	1887	1887	1887	1887	0
348	20240319	131200	214374553	1887	1887	1887	1887	0
349	20240319	131100	214374553	1887	1887	1887	1887	0
350	20240319	131000	214374553	1887	1887	1887	1887	0
351	20240319	130900	214374553	1887	1887	1887	1887	4
352	20240319	130800	214367005	1887	1887	1887	1887	223
353	20240319	130700	213946204	1888	1888	1888	1888	0
354	20240319	130600	213946204	1888	1888	1888	1888	40
355	20240319	130500	213870684	1887	1887	1887	1887	0
356	20240319	130400	213870684	1887	1887	1887	1887	0
357	20240319	130300	213870684	1887	1887	1887	1887	100
358	20240319	130200	213681984	1887	1889	1889	1887	1630
359	20240319	130100	210605874	1889	1889	1889	1889	31
360	20240319	130000	210547315	1890	1890	1890	1890	0
361	20240319	125900	210547315	1890	1890	1890	1890	41
362	20240319	125800	210469825	1890	1890	1890	1890	0
363	20240319	125700	210469825	1890	1890	1890	1890	1
364	20240319	125600	210467935	1887	1887	1887	1887	0
365	20240319	125500	210467935	1887	1887	1887	1887	120
366	20240319	125400	210241495	1888	1888	1888	1888	0
367	20240319	125300	210241495	1888	1888	1888	1888	582
368	20240319	125200	209142679	1890	1890	1890	1890	10
369	20240319	125100	209123779	1891	1891	1891	1891	4
370	20240319	125000	209116215	1888	1888	1888	1888	0
371	20240319	124900	209116215	1888	1888	1888	1888	0
372	20240319	124800	209116215	1888	1888	1888	1888	0
373	20240319	124700	209116215	1888	1888	1888	1888	1
374	20240319	124600	209114327	1891	1891	1891	1891	0
375	20240319	124500	209114327	1891	1891	1891	1891	0
376	20240319	124400	209114327	1891	1891	1891	1891	0
377	20240319	124300	209114327	1891	1891	1891	1891	500
378	20240319	124200	208168827	1891	1891	1891	1891	0
379	20240319	124100	208168827	1891	1891	1891	1891	0
380	20240319	124000	208168827	1891	1890	1891	1890	5001
381	20240319	123900	198716936	1890	1890	1890	1890	1
382	20240319	123800	198715046	1890	1890	1890	1890	0
383	20240319	123700	198715046	1890	1890	1890	1890	0
384	20240319	123600	198715046	1890	1890	1890	1890	7
385	20240319	123500	198701816	1890	1890	1890	1890	11
386	20240319	123400	198681026	1890	1890	1890	1885	668
387	20240319	123300	197421786	1890	1890	1890	1890	0
388	20240319	123200	197421786	1890	1890	1890	1890	102
389	20240319	123100	197229006	1890	1890	1890	1890	114
390	20240319	123000	197013546	1892	1892	1892	1892	0
391	20240319	122900	197013546	1892	1892	1892	1892	0
392	20240319	122800	197013546	1892	1892	1892	1892	2
393	20240319	122700	197009762	1884	1886	1886	1884	11068
394	20240319	122600	176146886	1892	1885	1892	1885	4
395	20240319	122500	176139332	1892	1887	1892	1885	1202
396	20240319	122400	173872499	1887	1887	1887	1887	10
397	20240319	122300	173853629	1892	1892	1892	1892	0
398	20240319	122200	173853629	1892	1892	1892	1892	0
399	20240319	122100	173853629	1892	1892	1892	1892	1
400	20240319	122000	173851737	1887	1889	1889	1887	1500
401	20240319	121900	171021043	1892	1890	1892	1890	2739
402	20240319	121800	165844331	1892	1892	1892	1892	0
403	20240319	121700	165844331	1892	1892	1892	1892	100
404	20240319	121600	165655131	1892	1890	1892	1890	395
405	20240319	121500	164908577	1890	1890	1890	1890	0
406	20240319	121400	164908577	1890	1890	1890	1890	0
407	20240319	121300	164908577	1890	1890	1890	1890	0
408	20240319	121200	164908577	1890	1890	1890	1889	4
409	20240319	121100	164901018	1890	1890	1890	1890	51
410	20240319	121000	164804628	1890	1890	1890	1890	18
411	20240319	120900	164770608	1890	1890	1890	1890	21
412	20240319	120800	164730918	1890	1890	1890	1890	0
413	20240319	120700	164730918	1890	1890	1890	1890	1000
414	20240319	120600	162840918	1890	1890	1890	1890	0
415	20240319	120500	162840918	1890	1888	1890	1888	551
416	20240319	120400	161800608	1888	1888	1888	1888	1362
417	20240319	120300	159229152	1890	1890	1890	1890	0
418	20240319	120200	159229152	1890	1890	1890	1890	0
419	20240319	120100	159229152	1890	1888	1890	1888	1246
420	20240319	120000	156876700	1890	1890	1890	1890	0
421	20240319	115900	156876700	1890	1890	1890	1890	10
422	20240319	115800	156857800	1890	1888	1890	1888	2
423	20240319	115700	156854022	1890	1890	1890	1890	0
424	20240319	115600	156854022	1890	1890	1890	1890	0
425	20240319	115500	156854022	1890	1890	1890	1890	2
426	20240319	115400	156850242	1888	1888	1888	1888	172
427	20240319	115300	156525506	1890	1890	1890	1890	0
428	20240319	115200	156525506	1890	1890	1890	1890	0
429	20240319	115100	156525506	1890	1888	1890	1888	102
430	20240319	115000	156332926	1888	1888	1888	1888	353
431	20240319	114900	155666462	1888	1888	1888	1888	10
432	20240319	114800	155647582	1888	1888	1888	1888	513
433	20240319	114700	154679038	1890	1890	1890	1890	1
434	20240319	114600	154677148	1890	1890	1890	1890	0
435	20240319	114500	154677148	1890	1890	1890	1890	0
436	20240319	114400	154677148	1890	1890	1890	1890	0
437	20240319	114300	154677148	1890	1888	1890	1888	3
438	20240319	114200	154671480	1890	1890	1890	1890	1
439	20240319	114100	154669590	1890	1890	1890	1890	0
440	20240319	114000	154669590	1890	1890	1890	1890	0
441	20240319	113900	154669590	1890	1890	1890	1890	21
442	20240319	113800	154629900	1890	1891	1891	1890	2290
443	20240319	113700	150301630	1893	1893	1893	1893	0
444	20240319	113600	150301630	1893	1893	1893	1893	0
445	20240319	113500	150301630	1893	1893	1893	1893	1
446	20240319	113400	150299737	1893	1893	1893	1893	0
447	20240319	113300	150299737	1893	1893	1893	1893	0
448	20240319	113200	150299737	1893	1893	1893	1893	2
449	20240319	113100	150295951	1886	1886	1886	1886	0
450	20240319	113000	150295951	1886	1886	1886	1886	0
451	20240319	112900	150295951	1886	1893	1893	1886	3
452	20240319	112800	150290279	1885	1885	1885	1885	2
453	20240319	112700	150286509	1885	1885	1893	1885	1519
454	20240319	112600	147423178	1885	1885	1885	1885	0
455	20240319	112500	147423178	1885	1885	1885	1885	3010
456	20240319	112400	141749328	1885	1887	1887	1885	1100
457	20240319	112300	139675559	1892	1892	1892	1892	0
458	20240319	112200	139675559	1892	1892	1892	1892	530
459	20240319	112100	138672799	1894	1894	1894	1894	0
460	20240319	112000	138672799	1894	1894	1894	1894	1
461	20240319	111900	138670905	1894	1894	1894	1894	0
462	20240319	111800	138670905	1894	1894	1894	1894	0
463	20240319	111700	138670905	1894	1894	1894	1894	54
464	20240319	111600	138568629	1895	1895	1895	1895	0
465	20240319	111500	138568629	1895	1895	1895	1895	0
466	20240319	111400	138568629	1895	1898	1898	1885	10855
467	20240319	111300	118098106	1896	1898	1898	1896	21
468	20240319	111200	118058288	1898	1898	1898	1898	0
469	20240319	111100	118058288	1898	1898	1898	1898	3
470	20240319	111000	118052594	1898	1898	1898	1898	0
471	20240319	110900	118052594	1898	1898	1898	1898	1
472	20240319	110800	118050696	1898	1898	1898	1898	3
473	20240319	110700	118045002	1898	1898	1898	1898	0
474	20240319	110600	118045002	1898	1898	1898	1898	1
475	20240319	110500	118043104	1898	1898	1898	1898	0
476	20240319	110400	118043104	1898	1898	1898	1898	318
477	20240319	110300	117439540	1898	1898	1898	1898	1
478	20240319	110200	117437642	1898	1898	1898	1898	0
479	20240319	110100	117437642	1898	1898	1898	1898	2
480	20240319	110000	117433846	1895	1896	1898	1895	909
481	20240319	105900	115710396	1896	1896	1896	1896	500
482	20240319	105800	114762396	1896	1896	1896	1896	0
483	20240319	105700	114762396	1896	1896	1896	1896	0
484	20240319	105600	114762396	1896	1896	1896	1896	150
485	20240319	105500	114477996	1896	1896	1896	1896	0
486	20240319	105400	114477996	1896	1895	1896	1895	101
487	20240319	105300	114286599	1895	1895	1895	1895	3
488	20240319	105200	114280914	1896	1896	1896	1896	0
489	20240319	105100	114280914	1896	1896	1896	1896	52
490	20240319	105000	114182322	1896	1896	1896	1896	1
491	20240319	104900	114180426	1896	1896	1896	1896	0
492	20240319	104800	114180426	1896	1896	1896	1896	0
493	20240319	104700	114180426	1896	1896	1896	1896	0
494	20240319	104600	114180426	1896	1896	1896	1896	30
495	20240319	104500	114123546	1898	1898	1898	1898	0
496	20240319	104400	114123546	1898	1898	1898	1898	0
497	20240319	104300	114123546	1898	1898	1898	1898	0
498	20240319	104200	114123546	1898	1898	1898	1898	0
499	20240319	104100	114123546	1898	1898	1898	1898	0
500	20240319	104000	114123546	1898	1898	1898	1898	2
501	20240319	103900	114119750	1899	1899	1899	1899	0
502	20240319	103800	114119750	1899	1899	1899	1899	21
503	20240319	103700	114079871	1899	1899	1899	1899	0
504	20240319	103600	114079871	1899	1899	1899	1899	1
505	20240319	103500	114077972	1899	1899	1899	1899	2
506	20240319	103400	114074174	1899	1899	1899	1899	0
507	20240319	103300	114074174	1899	1896	1899	1895	239
508	20240319	103200	113621128	1898	1898	1898	1898	0
509	20240319	103100	113621128	1898	1898	1898	1898	1346
510	20240319	103000	111066420	1898	1896	1898	1896	101
511	20240319	102900	110874922	1898	1898	1898	1898	0
512	20240319	102800	110874922	1898	1898	1898	1898	15
513	20240319	102700	110846452	1898	1898	1898	1898	60
514	20240319	102600	110732572	1895	1899	1899	1895	6
515	20240319	102500	110721192	1898	1898	1898	1898	0
516	20240319	102400	110721192	1898	1898	1898	1898	0
517	20240319	102300	110721192	1898	1898	1898	1898	0
518	20240319	102200	110721192	1898	1896	1898	1896	395
519	20240319	102100	109971950	1897	1898	1898	1897	69
520	20240319	102000	109841056	1896	1896	1896	1896	208
521	20240319	101900	109446688	1896	1896	1896	1896	2349
522	20240319	101800	104992984	1896	1896	1896	1896	600
523	20240319	101700	103855384	1900	1900	1900	1900	0
524	20240319	101600	103855384	1900	1900	1900	1900	0
525	20240319	101500	103855384	1900	1900	1900	1900	0
526	20240319	101400	103855384	1900	1900	1900	1900	0
527	20240319	101300	103855384	1900	1898	1900	1896	414
528	20240319	101200	103070331	1899	1899	1899	1899	0
529	20240319	101100	103070331	1899	1899	1899	1899	0
530	20240319	101000	103070331	1899	1899	1899	1899	0
531	20240319	100900	103070331	1899	1899	1899	1899	305
532	20240319	100800	102491136	1899	1897	1899	1897	226
533	20240319	100700	102062406	1897	1897	1897	1897	143
534	20240319	100600	101791135	1899	1899	1899	1899	8
535	20240319	100500	101775943	1899	1899	1899	1899	0
536	20240319	100400	101775943	1899	1899	1899	1899	9
537	20240319	100300	101758852	1900	1896	1900	1896	204
538	20240319	100200	101372020	1896	1895	1896	1895	2317
539	20240319	100100	96979054	1895	1895	1895	1895	4
540	20240319	100000	96971474	1895	1890	1895	1886	2689
541	20240319	095900	91894055	1892	1892	1892	1892	3823
542	20240319	095800	84660939	1892	1890	1892	1890	30
543	20240319	095700	84604237	1890	1892	1892	1890	6
544	20240319	095600	84592895	1892	1892	1892	1892	302
545	20240319	095500	84021511	1892	1892	1892	1892	58
546	20240319	095400	83911775	1892	1892	1892	1892	1
547	20240319	095300	83909883	1892	1892	1892	1892	16
548	20240319	095200	83879611	1892	1892	1892	1892	3
549	20240319	095100	83873935	1892	1892	1892	1892	2
550	20240319	095000	83870151	1892	1888	1892	1884	1281
551	20240319	094900	81455107	1888	1888	1888	1888	7
552	20240319	094800	81441891	1892	1892	1892	1892	0
553	20240319	094700	81441891	1892	1892	1892	1892	264
554	20240319	094600	80942403	1892	1892	1892	1892	0
555	20240319	094500	80942403	1892	1892	1892	1892	9
556	20240319	094400	80925375	1892	1886	1892	1883	66
557	20240319	094300	80800886	1886	1884	1886	1883	1889
558	20240319	094200	77240256	1886	1885	1886	1883	948
559	20240319	094100	75454861	1886	1886	1886	1886	1
560	20240319	094000	75452975	1886	1887	1887	1886	153
561	20240319	093900	75164317	1886	1887	1887	1885	12
562	20240319	093800	75141676	1887	1889	1889	1887	202
563	20240319	093700	74760102	1882	1891	1891	1882	11124
564	20240319	093600	53774200	1892	1892	1892	1892	6
565	20240319	093500	53762848	1892	1892	1892	1892	3
566	20240319	093400	53757172	1891	1892	1892	1891	102
567	20240319	093300	53564288	1891	1891	1891	1891	50
568	20240319	093200	53469738	1892	1892	1892	1892	0
569	20240319	093100	53469738	1892	1890	1892	1890	462
570	20240319	093000	52596554	1891	1892	1892	1890	292
571	20240319	092900	52044535	1892	1892	1892	1892	350
572	20240319	092800	51382335	1892	1896	1896	1892	89
573	20240319	092700	51213939	1896	1896	1896	1896	2
574	20240319	092600	51210147	1896	1892	1896	1892	741
575	20240319	092500	49807975	1896	1896	1896	1896	2
576	20240319	092400	49804183	1892	1890	1892	1890	1772
577	20240319	092300	46452609	1896	1894	1896	1894	1720
578	20240319	092200	43194925	1894	1892	1894	1889	1542
579	20240319	092100	40280206	1894	1893	1894	1893	2
580	20240319	092000	40276419	1894	1892	1894	1892	3
581	20240319	091900	40270739	1894	1893	1894	1893	2
582	20240319	091800	40266952	1894	1890	1894	1890	2003
583	20240319	091700	36473274	1890	1890	1890	1890	349
584	20240319	091600	35813664	1890	1890	1890	1890	120
585	20240319	091500	35586864	1890	1893	1893	1890	11729
586	20240319	091400	13408137	1894	1893	1894	1893	52
587	20240319	091300	13309650	1893	1896	1896	1893	1184
588	20240319	091200	11067862	1896	1895	1896	1895	8
589	20240319	091100	11052695	1896	1897	1897	1896	537
590	20240319	091000	10034396	1897	1900	1900	1897	294
591	20240319	090900	9476427	1900	1900	1900	1900	2
592	20240319	090800	9472627	1900	1900	1900	1899	54
593	20240319	090700	9370028	1896	1900	1900	1896	2
594	20240319	090600	9366232	1896	1900	1900	1896	1556
595	20240319	090500	6412220	1901	1901	1902	1900	2026
596	20240319	090400	2560794	1901	1901	1901	1901	6
597	20240319	090300	2549388	1901	1901	1901	1901	1
598	20240319	090200	2547487	1900	1903	1904	1900	296
599	20240319	090100	1984540	1902	1905	1905	1902	2
600	20240319	090000	1980733	1905	1909	1909	1900	1038