KissMeData/007980/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	185000	503330729	1910	1910	1910	1910	8363
3	20240313	184900	503330729	1910	1910	1910	1910	0
4	20240313	184800	503330729	1910	1910	1910	1910	0
5	20240313	184700	503330729	1910	1910	1910	1910	0
6	20240313	184600	503330729	1910	1910	1910	1910	0
7	20240313	184500	503330729	1910	1910	1910	1910	0
8	20240313	184400	503330729	1910	1910	1910	1910	0
9	20240313	184300	503330729	1910	1910	1910	1910	0
10	20240313	184200	503330729	1910	1910	1910	1910	0
11	20240313	184100	503330729	1910	1910	1910	1910	0
12	20240313	184000	503330729	1910	1910	1910	1910	0
13	20240313	183900	503330729	1910	1910	1910	1910	0
14	20240313	183800	503330729	1910	1910	1910	1910	0
15	20240313	183700	503330729	1910	1910	1910	1910	0
16	20240313	183600	503330729	1910	1910	1910	1910	0
17	20240313	183500	503330729	1910	1910	1910	1910	0
18	20240313	183400	503330729	1910	1910	1910	1910	0
19	20240313	183300	503330729	1910	1910	1910	1910	0
20	20240313	183200	503330729	1910	1910	1910	1910	0
21	20240313	183100	503330729	1910	1910	1910	1910	0
22	20240313	183000	503330729	1910	1910	1910	1910	0
23	20240313	182900	503330729	1910	1910	1910	1910	0
24	20240313	182800	503330729	1910	1910	1910	1910	0
25	20240313	182700	503330729	1910	1910	1910	1910	0
26	20240313	182600	503330729	1910	1910	1910	1910	0
27	20240313	182500	503330729	1910	1910	1910	1910	0
28	20240313	182400	503330729	1910	1910	1910	1910	0
29	20240313	182300	503330729	1910	1910	1910	1910	0
30	20240313	182200	503330729	1910	1910	1910	1910	0
31	20240313	182100	503330729	1910	1910	1910	1910	0
32	20240313	182000	503330729	1910	1910	1910	1910	8363
33	20240313	181900	503330729	1910	1910	1910	1910	0
34	20240313	181800	503330729	1910	1910	1910	1910	0
35	20240313	181700	503330729	1910	1910	1910	1910	0
36	20240313	181600	503330729	1910	1910	1910	1910	0
37	20240313	181500	503330729	1910	1910	1910	1910	0
38	20240313	181400	503330729	1910	1910	1910	1910	0
39	20240313	181300	503330729	1910	1910	1910	1910	0
40	20240313	181200	503330729	1910	1910	1910	1910	0
41	20240313	181100	503330729	1910	1910	1910	1910	0
42	20240313	181000	503330729	1910	1910	1910	1910	0
43	20240313	180900	503330729	1910	1910	1910	1910	0
44	20240313	180800	503330729	1910	1910	1910	1910	0
45	20240313	180700	503330729	1910	1910	1910	1910	0
46	20240313	180600	503330729	1910	1910	1910	1910	0
47	20240313	180500	503330729	1910	1910	1910	1910	0
48	20240313	180400	503330729	1910	1910	1910	1910	0
49	20240313	180300	503330729	1910	1910	1910	1910	0
50	20240313	180200	503330729	1910	1910	1910	1910	0
51	20240313	180100	503330729	1910	1910	1910	1910	0
52	20240313	180000	503330729	1910	1910	1910	1910	0
53	20240313	175900	503330729	1910	1910	1910	1910	0
54	20240313	175800	503330729	1910	1910	1910	1910	0
55	20240313	175700	503330729	1910	1910	1910	1910	0
56	20240313	175600	503330729	1910	1910	1910	1910	0
57	20240313	175500	503330729	1910	1910	1910	1910	0
58	20240313	175400	503330729	1910	1910	1910	1910	0
59	20240313	175300	503330729	1910	1910	1910	1910	0
60	20240313	175200	503330729	1910	1910	1910	1910	0
61	20240313	175100	503330729	1910	1910	1910	1910	0
62	20240313	175000	503330729	1910	1910	1910	1910	8363
63	20240313	174900	503330729	1910	1910	1910	1910	0
64	20240313	174800	503330729	1910	1910	1910	1910	0
65	20240313	174700	503330729	1910	1910	1910	1910	0
66	20240313	174600	503330729	1910	1910	1910	1910	0
67	20240313	174500	503330729	1910	1910	1910	1910	0
68	20240313	174400	503330729	1910	1910	1910	1910	0
69	20240313	174300	503330729	1910	1910	1910	1910	0
70	20240313	174200	503330729	1910	1910	1910	1910	0
71	20240313	174100	503330729	1910	1910	1910	1910	0
72	20240313	174000	503330729	1910	1910	1910	1910	0
73	20240313	173900	503330729	1910	1910	1910	1910	0
74	20240313	173800	503330729	1910	1910	1910	1910	0
75	20240313	173700	503330729	1910	1910	1910	1910	0
76	20240313	173600	503330729	1910	1910	1910	1910	0
77	20240313	173500	503330729	1910	1910	1910	1910	0
78	20240313	173400	503330729	1910	1910	1910	1910	0
79	20240313	173300	503330729	1910	1910	1910	1910	0
80	20240313	173200	503330729	1910	1910	1910	1910	0
81	20240313	173100	503330729	1910	1910	1910	1910	0
82	20240313	173000	503330729	1910	1910	1910	1910	0
83	20240313	172900	503330729	1910	1910	1910	1910	0
84	20240313	172800	503330729	1910	1910	1910	1910	0
85	20240313	172700	503330729	1910	1910	1910	1910	0
86	20240313	172600	503330729	1910	1910	1910	1910	0
87	20240313	172500	503330729	1910	1910	1910	1910	0
88	20240313	172400	503330729	1910	1910	1910	1910	0
89	20240313	172300	503330729	1910	1910	1910	1910	0
90	20240313	172200	503330729	1910	1910	1910	1910	0
91	20240313	172100	503330729	1910	1910	1910	1910	0
92	20240313	172000	503330729	1910	1910	1910	1910	8363
93	20240313	171900	503330729	1910	1910	1910	1910	0
94	20240313	171800	503330729	1910	1910	1910	1910	0
95	20240313	171700	503330729	1910	1910	1910	1910	0
96	20240313	171600	503330729	1910	1910	1910	1910	0
97	20240313	171500	503330729	1910	1910	1910	1910	0
98	20240313	171400	503330729	1910	1910	1910	1910	0
99	20240313	171300	503330729	1910	1910	1910	1910	0
100	20240313	171200	503330729	1910	1910	1910	1910	0
101	20240313	171100	503330729	1910	1910	1910	1910	0
102	20240313	171000	503330729	1910	1910	1910	1910	0
103	20240313	170900	503330729	1910	1910	1910	1910	0
104	20240313	170800	503330729	1910	1910	1910	1910	0
105	20240313	170700	503330729	1910	1910	1910	1910	0
106	20240313	170600	503330729	1910	1910	1910	1910	0
107	20240313	170500	503330729	1910	1910	1910	1910	0
108	20240313	170400	503330729	1910	1910	1910	1910	0
109	20240313	170300	503330729	1910	1910	1910	1910	0
110	20240313	170200	503330729	1910	1910	1910	1910	0
111	20240313	170100	503330729	1910	1910	1910	1910	0
112	20240313	170000	503330729	1910	1910	1910	1910	0
113	20240313	165900	503330729	1910	1910	1910	1910	0
114	20240313	165800	503330729	1910	1910	1910	1910	0
115	20240313	165700	503330729	1910	1910	1910	1910	0
116	20240313	165600	503330729	1910	1910	1910	1910	0
117	20240313	165500	503330729	1910	1910	1910	1910	0
118	20240313	165400	503330729	1910	1910	1910	1910	0
119	20240313	165300	503330729	1910	1910	1910	1910	0
120	20240313	165200	503330729	1910	1910	1910	1910	0
121	20240313	165100	503330729	1910	1910	1910	1910	0
122	20240313	165000	503330729	1910	1910	1910	1910	8363
123	20240313	164900	503330729	1910	1910	1910	1910	0
124	20240313	164800	503330729	1910	1910	1910	1910	0
125	20240313	164700	503330729	1910	1910	1910	1910	0
126	20240313	164600	503330729	1910	1910	1910	1910	0
127	20240313	164500	503330729	1910	1910	1910	1910	0
128	20240313	164400	503330729	1910	1910	1910	1910	0
129	20240313	164300	503330729	1910	1910	1910	1910	0
130	20240313	164200	503330729	1910	1910	1910	1910	0
131	20240313	164100	503330729	1910	1910	1910	1910	0
132	20240313	164000	503330729	1910	1910	1910	1910	0
133	20240313	163900	503330729	1910	1910	1910	1910	0
134	20240313	163800	503330729	1910	1910	1910	1910	0
135	20240313	163700	503330729	1910	1910	1910	1910	0
136	20240313	163600	503330729	1910	1910	1910	1910	0
137	20240313	163500	503330729	1910	1910	1910	1910	0
138	20240313	163400	503330729	1910	1910	1910	1910	0
139	20240313	163300	503330729	1910	1910	1910	1910	0
140	20240313	163200	503330729	1910	1910	1910	1910	0
141	20240313	163100	503330729	1910	1910	1910	1910	0
142	20240313	163000	503330729	1910	1910	1910	1910	0
143	20240313	162900	503330729	1910	1910	1910	1910	0
144	20240313	162800	503330729	1910	1910	1910	1910	0
145	20240313	162700	503330729	1910	1910	1910	1910	0
146	20240313	162600	503330729	1910	1910	1910	1910	0
147	20240313	162500	503330729	1910	1910	1910	1910	0
148	20240313	162400	503330729	1910	1910	1910	1910	0
149	20240313	162300	503330729	1910	1910	1910	1910	0
150	20240313	162200	503330729	1910	1910	1910	1910	0
151	20240313	162100	503330729	1910	1910	1910	1910	0
152	20240313	162000	503330729	1910	1910	1910	1910	8363
153	20240313	161900	503330729	1910	1910	1910	1910	0
154	20240313	161800	503330729	1910	1910	1910	1910	0
155	20240313	161700	503330729	1910	1910	1910	1910	0
156	20240313	161600	503330729	1910	1910	1910	1910	0
157	20240313	161500	503330729	1910	1910	1910	1910	0
158	20240313	161400	503330729	1910	1910	1910	1910	0
159	20240313	161300	503330729	1910	1910	1910	1910	0
160	20240313	161200	503330729	1910	1910	1910	1910	0
161	20240313	161100	503330729	1910	1910	1910	1910	0
162	20240313	161000	503330729	1910	1910	1910	1910	0
163	20240313	160900	503330729	1910	1910	1910	1910	0
164	20240313	160800	503330729	1910	1910	1910	1910	0
165	20240313	160700	503330729	1910	1910	1910	1910	0
166	20240313	160600	503330729	1910	1910	1910	1910	0
167	20240313	160500	503330729	1910	1910	1910	1910	0
168	20240313	160400	503330729	1910	1910	1910	1910	0
169	20240313	160300	503330729	1910	1910	1910	1910	0
170	20240313	160200	503330729	1910	1910	1910	1910	0
171	20240313	160100	503330729	1910	1910	1910	1910	0
172	20240313	160000	503330729	1910	1910	1910	1910	0
173	20240313	155900	503330729	1910	1910	1910	1910	0
174	20240313	155800	503330729	1910	1910	1910	1910	0
175	20240313	155700	503330729	1910	1910	1910	1910	0
176	20240313	155600	503330729	1910	1910	1910	1910	0
177	20240313	155500	503330729	1910	1910	1910	1910	0
178	20240313	155400	503330729	1910	1910	1910	1910	0
179	20240313	155300	503330729	1910	1910	1910	1910	0
180	20240313	155200	503330729	1910	1910	1910	1910	0
181	20240313	155100	503330729	1910	1910	1910	1910	0
182	20240313	155000	503330729	1910	1910	1910	1910	8363
183	20240313	154900	503330729	1910	1910	1910	1910	0
184	20240313	154800	503330729	1910	1910	1910	1910	0
185	20240313	154700	503330729	1910	1910	1910	1910	0
186	20240313	154600	503330729	1910	1910	1910	1910	0
187	20240313	154500	503330729	1910	1910	1910	1910	0
188	20240313	154400	503330729	1910	1910	1910	1910	0
189	20240313	154300	503330729	1910	1910	1910	1910	0
190	20240313	154200	503330729	1910	1910	1910	1910	0
191	20240313	154100	503330729	1910	1910	1910	1910	0
192	20240313	154000	503330729	1910	1910	1910	1910	0
193	20240313	153900	503330729	1910	1910	1910	1910	0
194	20240313	153800	503330729	1910	1910	1910	1910	0
195	20240313	153700	503330729	1910	1910	1910	1910	0
196	20240313	153600	503330729	1910	1910	1910	1910	0
197	20240313	153500	503330729	1910	1910	1910	1910	0
198	20240313	153400	503330729	1910	1910	1910	1910	0
199	20240313	153300	503330729	1910	1910	1910	1910	0
200	20240313	153200	503330729	1910	1910	1910	1910	0
201	20240313	153100	503330729	1910	1910	1910	1910	0
202	20240313	153000	503330729	1910	1910	1910	1910	8363
203	20240313	152900	487357399	1900	1900	1900	1900	0
204	20240313	152800	487357399	1900	1900	1900	1900	0
205	20240313	152700	487357399	1900	1900	1900	1900	0
206	20240313	152600	487357399	1900	1900	1900	1900	0
207	20240313	152500	487357399	1900	1900	1900	1900	0
208	20240313	152400	487357399	1900	1900	1900	1900	0
209	20240313	152300	487357399	1900	1900	1900	1900	0
210	20240313	152200	487357399	1900	1900	1900	1900	0
211	20240313	152100	487357399	1900	1900	1900	1900	0
212	20240313	152000	487357399	1900	1900	1900	1900	0
213	20240313	151900	487357399	1900	1900	1900	1900	69
214	20240313	151800	487226299	1902	1902	1902	1902	11
215	20240313	151700	487205377	1900	1900	1900	1900	35
216	20240313	151600	487138877	1903	1903	1903	1903	0
217	20240313	151500	487138877	1903	1903	1903	1903	0
218	20240313	151400	487138877	1903	1903	1903	1903	0
219	20240313	151300	487138877	1903	1903	1903	1903	29
220	20240313	151200	487083690	1903	1903	1903	1903	3
221	20240313	151100	487077981	1904	1904	1904	1904	0
222	20240313	151000	487077981	1904	1904	1904	1904	1
223	20240313	150900	487076077	1900	1900	1900	1900	500
224	20240313	150800	486126077	1900	1900	1900	1900	0
225	20240313	150700	486126077	1900	1893	1900	1893	688
226	20240313	150600	484818884	1891	1900	1900	1891	1331
227	20240313	150500	482297553	1900	1899	1900	1899	2812
228	20240313	150400	476954754	1891	1904	1904	1891	54
229	20240313	150300	476852177	1900	1900	1900	1900	0
230	20240313	150200	476852177	1900	1891	1900	1891	1383
231	20240313	150100	474236203	1899	1897	1899	1897	2
232	20240313	150000	474232407	1900	1900	1904	1900	5
233	20240313	145900	474222903	1908	1908	1908	1908	2
234	20240313	145800	474219087	1908	1893	1908	1890	2178
235	20240313	145700	470100681	1908	1908	1908	1908	2
236	20240313	145600	470096865	1893	1908	1908	1893	295
237	20240313	145500	469534380	1908	1904	1908	1904	500
238	20240313	145400	468581624	1905	1905	1905	1905	0
239	20240313	145300	468581624	1905	1905	1905	1905	0
240	20240313	145200	468581624	1905	1905	1905	1905	0
241	20240313	145100	468581624	1905	1905	1905	1905	1
242	20240313	145000	468579719	1891	1891	1891	1891	0
243	20240313	144900	468579719	1891	1900	1900	1891	5500
244	20240313	144800	458133508	1909	1909	1909	1909	0
245	20240313	144700	458133508	1909	1909	1909	1909	0
246	20240313	144600	458133508	1909	1909	1909	1909	0
247	20240313	144500	458133508	1909	1909	1909	1909	0
248	20240313	144400	458133508	1909	1905	1909	1905	728
249	20240313	144300	456746312	1910	1910	1910	1910	0
250	20240313	144200	456746312	1910	1910	1910	1910	0
251	20240313	144100	456746312	1910	1910	1910	1910	0
252	20240313	144000	456746312	1910	1910	1910	1910	0
253	20240313	143900	456746312	1910	1910	1910	1910	0
254	20240313	143800	456746312	1910	1910	1910	1910	1
255	20240313	143700	456744402	1904	1901	1910	1901	340
256	20240313	143600	456095296	1901	1900	1901	1898	4268
257	20240313	143500	447987686	1900	1900	1900	1900	3000
258	20240313	143400	442287686	1900	1900	1900	1900	0
259	20240313	143300	442287686	1900	1900	1900	1900	1459
260	20240313	143200	439515586	1900	1891	1900	1891	101
261	20240313	143100	439324586	1900	1900	1900	1900	0
262	20240313	143000	439324586	1900	1900	1900	1900	0
263	20240313	142900	439324586	1900	1900	1900	1900	0
264	20240313	142800	439324586	1900	1900	1900	1892	2652
265	20240313	142700	434305794	1900	1900	1900	1900	1
266	20240313	142600	434303894	1892	1899	1900	1892	5242
267	20240313	142500	424345349	1899	1896	1899	1896	200
268	20240313	142400	423966041	1896	1896	1896	1896	0
269	20240313	142300	423966041	1896	1892	1896	1892	2599
270	20240313	142200	419045687	1892	1892	1892	1892	424
271	20240313	142100	418243479	1892	1892	1892	1892	1000
272	20240313	142000	416351479	1892	1892	1892	1892	1000
273	20240313	141900	414459479	1892	1892	1892	1892	1
274	20240313	141800	414457587	1891	1891	1891	1891	10
275	20240313	141700	414438677	1891	1891	1891	1891	0
276	20240313	141600	414438677	1891	1891	1891	1891	0
277	20240313	141500	414438677	1891	1891	1891	1891	0
278	20240313	141400	414438677	1891	1891	1891	1891	0
279	20240313	141300	414438677	1891	1891	1891	1891	0
280	20240313	141200	414438677	1891	1891	1891	1891	6
281	20240313	141100	414427331	1891	1891	1891	1891	0
282	20240313	141000	414427331	1891	1891	1891	1891	0
283	20240313	140900	414427331	1891	1891	1891	1891	1
284	20240313	140800	414425440	1892	1892	1892	1892	0
285	20240313	140700	414425440	1892	1892	1892	1892	0
286	20240313	140600	414425440	1892	1892	1892	1892	0
287	20240313	140500	414425440	1892	1892	1892	1892	0
288	20240313	140400	414425440	1892	1892	1892	1892	0
289	20240313	140300	414425440	1892	1892	1892	1892	0
290	20240313	140200	414425440	1892	1892	1892	1892	10
291	20240313	140100	414406520	1892	1892	1892	1892	0
292	20240313	140000	414406520	1892	1892	1892	1892	0
293	20240313	135900	414406520	1892	1892	1892	1892	0
294	20240313	135800	414406520	1892	1892	1892	1892	1
295	20240313	135700	414404628	1892	1892	1892	1892	0
296	20240313	135600	414404628	1892	1892	1892	1887	498
297	20240313	135500	413464892	1887	1887	1887	1887	0
298	20240313	135400	413464892	1887	1887	1887	1887	0
299	20240313	135300	413464892	1887	1887	1887	1887	0
300	20240313	135200	413464892	1887	1887	1887	1887	50
301	20240313	135100	413370542	1892	1892	1892	1892	1
302	20240313	135000	413368650	1887	1889	1889	1887	500
303	20240313	134900	412424321	1892	1892	1892	1892	0
304	20240313	134800	412424321	1892	1892	1892	1892	0
305	20240313	134700	412424321	1892	1892	1892	1892	1
306	20240313	134600	412422429	1889	1889	1889	1889	1000
307	20240313	134500	410533429	1892	1892	1892	1892	0
308	20240313	134400	410533429	1892	1892	1892	1892	34
309	20240313	134300	410469101	1892	1892	1892	1892	0
310	20240313	134200	410469101	1892	1892	1892	1892	0
311	20240313	134100	410469101	1892	1891	1892	1891	7
312	20240313	134000	410455860	1884	1891	1891	1884	215
313	20240313	133900	410050555	1891	1891	1891	1891	0
314	20240313	133800	410050555	1891	1891	1891	1891	0
315	20240313	133700	410050555	1891	1887	1892	1885	1307
316	20240313	133600	407586656	1893	1893	1893	1893	0
317	20240313	133500	407586656	1893	1893	1893	1893	0
318	20240313	133400	407586656	1893	1893	1893	1893	0
319	20240313	133300	407586656	1893	1893	1893	1893	0
320	20240313	133200	407586656	1893	1892	1893	1892	30
321	20240313	133100	407529868	1893	1892	1893	1891	20
322	20240313	133000	407492011	1893	1893	1893	1892	40
323	20240313	132900	407416301	1893	1892	1893	1892	10
324	20240313	132800	407397373	1895	1895	1895	1895	0
325	20240313	132700	407397373	1895	1895	1895	1895	0
326	20240313	132600	407397373	1895	1895	1895	1895	0
327	20240313	132500	407397373	1895	1894	1895	1894	4
328	20240313	132400	407389796	1887	1887	1887	1887	65
329	20240313	132300	407267141	1896	1887	1896	1887	21
330	20240313	132200	407227423	1887	1887	1887	1887	1
331	20240313	132100	407225536	1897	1897	1897	1897	50
332	20240313	132000	407130686	1899	1899	1899	1899	0
333	20240313	131900	407130686	1899	1899	1899	1899	0
334	20240313	131800	407130686	1899	1899	1899	1899	0
335	20240313	131700	407130686	1899	1899	1899	1899	0
336	20240313	131600	407130686	1899	1899	1899	1899	0
337	20240313	131500	407130686	1899	1899	1899	1899	0
338	20240313	131400	407130686	1899	1899	1899	1899	0
339	20240313	131300	407130686	1899	1899	1899	1899	0
340	20240313	131200	407130686	1899	1894	1899	1894	26
341	20240313	131100	407081392	1897	1895	1897	1895	4
342	20240313	131000	407073810	1887	1887	1887	1887	400
343	20240313	130900	406319010	1897	1897	1897	1897	0
344	20240313	130800	406319010	1897	1898	1899	1888	107
345	20240313	130700	406116925	1898	1889	1898	1889	615
346	20240313	130600	404955181	1899	1899	1899	1899	0
347	20240313	130500	404955181	1899	1899	1899	1899	0
348	20240313	130400	404955181	1899	1894	1899	1894	300
349	20240313	130300	404386132	1894	1894	1894	1894	0
350	20240313	130200	404386132	1894	1894	1894	1894	0
351	20240313	130100	404386132	1894	1893	1894	1893	230
352	20240313	130000	403950653	1893	1886	1893	1886	44
353	20240313	125900	403867529	1893	1893	1893	1893	0
354	20240313	125800	403867529	1893	1893	1893	1893	1
355	20240313	125700	403865636	1893	1893	1893	1893	0
356	20240313	125600	403865636	1893	1886	1893	1886	368
357	20240313	125500	403171470	1885	1884	1885	1884	1228
358	20240313	125400	400856883	1884	1883	1884	1881	1463
359	20240313	125300	398103908	1882	1882	1882	1882	1652
360	20240313	125200	394994844	1882	1882	1882	1882	1
361	20240313	125100	394992962	1880	1880	1880	1880	400
362	20240313	125000	394240962	1882	1882	1882	1882	0
363	20240313	124900	394240962	1882	1882	1882	1882	1
364	20240313	124800	394239080	1882	1878	1882	1878	284
365	20240313	124700	393705724	1882	1882	1882	1882	0
366	20240313	124600	393705724	1882	1882	1882	1882	0
367	20240313	124500	393705724	1882	1882	1882	1878	384
368	20240313	124400	392984556	1877	1877	1877	1877	0
369	20240313	124300	392984556	1877	1882	1882	1877	501
370	20240313	124200	392044143	1878	1879	1882	1878	3062
371	20240313	124100	386292211	1879	1879	1879	1879	0
372	20240313	124000	386292211	1879	1879	1879	1879	0
373	20240313	123900	386292211	1879	1882	1882	1879	2
374	20240313	123800	386288450	1879	1882	1882	1879	1871
375	20240313	123700	382771081	1881	1884	1884	1881	1461
376	20240313	123600	380021501	1884	1884	1884	1884	0
377	20240313	123500	380021501	1884	1884	1884	1884	1
378	20240313	123400	380019617	1884	1884	1884	1884	0
379	20240313	123300	380019617	1884	1884	1884	1884	11
380	20240313	123200	379998893	1884	1884	1884	1884	1
381	20240313	123100	379997009	1885	1885	1885	1885	2
382	20240313	123000	379993239	1884	1884	1884	1884	0
383	20240313	122900	379993239	1884	1884	1884	1884	110
384	20240313	122800	379785999	1885	1885	1885	1885	0
385	20240313	122700	379785999	1885	1885	1885	1885	0
386	20240313	122600	379785999	1885	1880	1885	1880	54
387	20240313	122500	379684229	1880	1882	1882	1880	2233
388	20240313	122400	375484564	1885	1885	1885	1885	1
389	20240313	122300	375482679	1882	1882	1882	1882	0
390	20240313	122200	375482679	1882	1882	1882	1882	140
391	20240313	122100	375219199	1882	1885	1885	1882	448
392	20240313	122000	374375318	1886	1889	1889	1885	3203
393	20240313	121900	368334817	1896	1896	1896	1896	0
394	20240313	121800	368334817	1896	1896	1896	1896	0
395	20240313	121700	368334817	1896	1896	1896	1896	0
396	20240313	121600	368334817	1896	1896	1896	1896	0
397	20240313	121500	368334817	1896	1896	1896	1896	0
398	20240313	121400	368334817	1896	1892	1896	1889	3843
399	20240313	121300	361070319	1896	1897	1897	1892	477
400	20240313	121200	360165456	1899	1899	1899	1899	0
401	20240313	121100	360165456	1899	1899	1899	1899	0
402	20240313	121000	360165456	1899	1899	1899	1899	0
403	20240313	120900	360165456	1899	1899	1899	1899	0
404	20240313	120800	360165456	1899	1899	1899	1899	0
405	20240313	120700	360165456	1899	1899	1899	1899	0
406	20240313	120600	360165456	1899	1899	1899	1899	0
407	20240313	120500	360165456	1899	1899	1899	1899	0
408	20240313	120400	360165456	1899	1899	1899	1899	0
409	20240313	120300	360165456	1899	1899	1899	1899	0
410	20240313	120200	360165456	1899	1899	1899	1899	0
411	20240313	120100	360165456	1899	1899	1899	1899	1
412	20240313	120000	360163557	1891	1891	1891	1891	1000
413	20240313	115900	358272557	1899	1899	1899	1899	0
414	20240313	115800	358272557	1899	1899	1899	1899	0
415	20240313	115700	358272557	1899	1899	1899	1897	6
416	20240313	115600	358261167	1899	1899	1899	1899	8
417	20240313	115500	358245975	1899	1899	1899	1899	0
418	20240313	115400	358245975	1899	1899	1899	1899	1
419	20240313	115300	358244076	1891	1899	1899	1891	504
420	20240313	115200	357290579	1899	1894	1899	1894	660
421	20240313	115100	356039789	1894	1894	1894	1894	186
422	20240313	115000	355687505	1895	1895	1895	1895	0
423	20240313	114900	355687505	1895	1895	1895	1895	878
424	20240313	114800	354023695	1899	1899	1899	1899	0
425	20240313	114700	354023695	1899	1899	1899	1899	0
426	20240313	114600	354023695	1899	1899	1899	1899	1
427	20240313	114500	354021796	1895	1895	1895	1895	0
428	20240313	114400	354021796	1895	1898	1898	1895	1200
429	20240313	114300	351745510	1899	1899	1899	1899	1001
430	20240313	114200	349844611	1898	1898	1898	1898	218
431	20240313	114100	349430847	1898	1898	1898	1898	0
432	20240313	114000	349430847	1898	1898	1898	1898	0
433	20240313	113900	349430847	1898	1897	1898	1897	1078
434	20240313	113800	347385159	1897	1897	1897	1897	0
435	20240313	113700	347385159	1897	1897	1897	1897	5
436	20240313	113600	347375674	1898	1898	1898	1898	0
437	20240313	113500	347375674	1898	1898	1898	1898	0
438	20240313	113400	347375674	1898	1898	1898	1898	0
439	20240313	113300	347375674	1898	1898	1898	1898	0
440	20240313	113200	347375674	1898	1898	1898	1898	0
441	20240313	113100	347375674	1898	1898	1898	1898	0
442	20240313	113000	347375674	1898	1898	1898	1898	0
443	20240313	112900	347375674	1898	1898	1898	1898	0
444	20240313	112800	347375674	1898	1898	1898	1898	0
445	20240313	112700	347375674	1898	1898	1898	1898	0
446	20240313	112600	347375674	1898	1898	1898	1898	0
447	20240313	112500	347375674	1898	1898	1898	1898	3
448	20240313	112400	347369980	1898	1898	1898	1898	0
449	20240313	112300	347369980	1898	1898	1898	1898	0
450	20240313	112200	347369980	1898	1898	1898	1898	11
451	20240313	112100	347349102	1898	1898	1898	1898	0
452	20240313	112000	347349102	1898	1898	1898	1898	2
453	20240313	111900	347345306	1890	1890	1898	1890	201
454	20240313	111800	346964616	1898	1898	1898	1898	0
455	20240313	111700	346964616	1898	1898	1898	1898	0
456	20240313	111600	346964616	1898	1898	1898	1898	11
457	20240313	111500	346943738	1899	1899	1899	1899	0
458	20240313	111400	346943738	1899	1899	1899	1899	0
459	20240313	111300	346943738	1899	1899	1899	1899	0
460	20240313	111200	346943738	1899	1899	1899	1899	0
461	20240313	111100	346943738	1899	1899	1899	1899	0
462	20240313	111000	346943738	1899	1899	1899	1899	0
463	20240313	110900	346943738	1899	1899	1899	1899	0
464	20240313	110800	346943738	1899	1898	1899	1898	148
465	20240313	110700	346662824	1898	1887	1898	1887	364
466	20240313	110600	345973188	1887	1887	1887	1887	0
467	20240313	110500	345973188	1887	1887	1887	1887	5
468	20240313	110400	345963753	1886	1886	1886	1886	0
469	20240313	110300	345963753	1886	1886	1886	1886	0
470	20240313	110200	345963753	1886	1889	1889	1886	2532
471	20240313	110100	341184139	1889	1899	1899	1889	276
472	20240313	110000	340662654	1899	1899	1900	1899	13
473	20240313	105900	340637965	1889	1899	1900	1886	1301
474	20240313	105800	338179123	1899	1899	1899	1899	0
475	20240313	105700	338179123	1899	1896	1899	1896	480
476	20240313	105600	337268267	1898	1898	1898	1898	0
477	20240313	105500	337268267	1898	1898	1898	1898	10
478	20240313	105400	337249287	1898	1897	1898	1897	100
479	20240313	105300	337059577	1895	1897	1897	1895	398
480	20240313	105200	336305267	1897	1898	1898	1897	22
481	20240313	105100	336263513	1900	1900	1900	1900	0
482	20240313	105000	336263513	1900	1900	1900	1900	3
483	20240313	104900	336257813	1900	1900	1900	1900	0
484	20240313	104800	336257813	1900	1900	1900	1900	0
485	20240313	104700	336257813	1900	1900	1900	1900	0
486	20240313	104600	336257813	1900	1890	1900	1890	4
487	20240313	104500	336250243	1900	1900	1900	1900	100
488	20240313	104400	336060243	1900	1900	1900	1900	0
489	20240313	104300	336060243	1900	1900	1900	1900	0
490	20240313	104200	336060243	1900	1897	1900	1887	1247
491	20240313	104100	333703546	1900	1900	1900	1900	9564
492	20240313	104000	315531946	1900	1901	1908	1900	5815
493	20240313	103900	304482579	1901	1903	1903	1901	160
494	20240313	103800	304178109	1903	1906	1906	1903	518
495	20240313	103700	303190855	1905	1905	1905	1905	1
496	20240313	103600	303188950	1903	1903	1903	1903	13
497	20240313	103500	303164211	1907	1907	1907	1907	1
498	20240313	103400	303162304	1903	1903	1903	1903	358
499	20240313	103300	302481030	1908	1908	1908	1908	0
500	20240313	103200	302481030	1908	1908	1908	1908	0
501	20240313	103100	302481030	1908	1908	1908	1908	0
502	20240313	103000	302481030	1908	1908	1908	1908	0
503	20240313	102900	302481030	1908	1903	1908	1903	3
504	20240313	102800	302475316	1903	1903	1903	1903	53
505	20240313	102700	302374457	1908	1903	1908	1903	2
506	20240313	102600	302370646	1908	1908	1908	1908	40
507	20240313	102500	302294326	1908	1908	1908	1908	0
508	20240313	102400	302294326	1908	1908	1908	1908	30
509	20240313	102300	302237086	1909	1900	1909	1893	604
510	20240313	102200	301091193	1910	1910	1910	1910	0
511	20240313	102100	301091193	1910	1910	1910	1910	1
512	20240313	102000	301089283	1900	1910	1910	1900	3521
513	20240313	101900	294393212	1911	1910	1911	1910	3352
514	20240313	101800	287990627	1910	1910	1910	1910	2
515	20240313	101700	287986807	1911	1911	1911	1911	0
516	20240313	101600	287986807	1911	1911	1911	1911	0
517	20240313	101500	287986807	1911	1911	1911	1911	26
518	20240313	101400	287937121	1912	1912	1912	1912	0
519	20240313	101300	287937121	1912	1912	1912	1912	0
520	20240313	101200	287937121	1912	1912	1912	1912	0
521	20240313	101100	287937121	1912	1911	1912	1911	250
522	20240313	101000	287459223	1912	1912	1912	1912	1
523	20240313	100900	287457311	1911	1911	1911	1911	100
524	20240313	100800	287266211	1911	1911	1911	1911	6
525	20240313	100700	287254745	1910	1910	1910	1910	0
526	20240313	100600	287254745	1910	1910	1910	1910	525
527	20240313	100500	286251995	1912	1912	1912	1912	0
528	20240313	100400	286251995	1912	1906	1912	1906	31
529	20240313	100300	286192903	1904	1904	1912	1904	221
530	20240313	100200	285772111	1912	1910	1912	1910	821
531	20240313	100100	284202363	1913	1913	1913	1913	0
532	20240313	100000	284202363	1913	1913	1913	1913	0
533	20240313	095900	284202363	1913	1906	1913	1905	4863
534	20240313	095800	274935529	1906	1906	1913	1906	1083
535	20240313	095700	272869099	1906	1907	1914	1906	1252
536	20240313	095600	270480382	1914	1910	1914	1910	70
537	20240313	095500	270346678	1916	1910	1916	1910	361
538	20240313	095400	269656982	1915	1915	1915	1910	1703
539	20240313	095300	266400177	1918	1918	1918	1918	1
540	20240313	095200	266398259	1913	1914	1918	1910	1652
541	20240313	095100	263239348	1921	1921	1921	1921	168
542	20240313	095000	262916620	1922	1922	1922	1922	0
543	20240313	094900	262916620	1922	1922	1922	1922	0
544	20240313	094800	262916620	1922	1923	1923	1922	501
545	20240313	094700	261953398	1925	1925	1925	1925	1
546	20240313	094600	261951473	1914	1914	1914	1914	1806
547	20240313	094500	258494789	1926	1914	1926	1914	802
548	20240313	094400	256958713	1914	1925	1925	1914	5974
549	20240313	094300	245518965	1926	1926	1926	1926	48
550	20240313	094200	245426517	1926	1926	1926	1926	3630
551	20240313	094100	238435137	1926	1925	1926	1915	1039
552	20240313	094000	236441080	1926	1922	1926	1922	5310
553	20240313	093900	226225737	1922	1919	1922	1919	2909
554	20240313	093800	220639474	1919	1917	1919	1911	1836
555	20240313	093700	217119762	1911	1916	1917	1911	1701
556	20240313	093600	213865068	1913	1916	1916	1913	7
557	20240313	093500	213851662	1916	1913	1916	1913	71
558	20240313	093400	213715659	1912	1911	1912	1906	2332
559	20240313	093300	209258054	1911	1916	1916	1911	2
560	20240313	093200	209254227	1911	1914	1916	1911	7598
561	20240313	093100	194710631	1915	1915	1915	1913	1069
562	20240313	093000	192664498	1915	1915	1915	1912	466
563	20240313	092900	191772526	1915	1910	1915	1907	15304
564	20240313	092800	162524351	1911	1907	1911	1904	2032
565	20240313	092700	158646831	1907	1902	1907	1902	194
566	20240313	092600	158277277	1906	1902	1906	1900	5076
567	20240313	092500	148607618	1900	1900	1900	1900	11
568	20240313	092400	148586718	1900	1900	1904	1900	4
569	20240313	092300	148579114	1906	1906	1906	1900	25
570	20240313	092200	148531471	1900	1903	1905	1900	5642
571	20240313	092100	137805290	1903	1899	1903	1899	23100
572	20240313	092000	93908102	1890	1890	1898	1890	4229
573	20240313	091900	85888560	1895	1890	1895	1890	1445
574	20240313	091800	83157095	1890	1887	1890	1887	1051
575	20240313	091700	81172298	1882	1881	1885	1880	1353
576	20240313	091600	78628432	1881	1881	1885	1880	603
577	20240313	091500	77494678	1881	1881	1881	1881	22
578	20240313	091400	77453296	1881	1893	1896	1881	7783
579	20240313	091300	62752566	1894	1891	1894	1881	3869
580	20240313	091200	55429088	1880	1880	1891	1880	9
581	20240313	091100	55412146	1891	1887	1891	1880	1690
582	20240313	091000	52220039	1887	1880	1887	1880	111
583	20240313	090900	52010589	1880	1888	1888	1880	2
584	20240313	090800	52006821	1876	1886	1888	1875	2846
585	20240313	090700	46637842	1885	1885	1885	1873	3696
586	20240313	090600	39671895	1885	1882	1885	1872	8276
587	20240313	090500	24096182	1882	1880	1883	1871	676
588	20240313	090400	22825964	1869	1870	1883	1869	304
589	20240313	090300	22257462	1867	1867	1874	1866	693
590	20240313	090200	20960275	1867	1882	1884	1866	8345
591	20240313	090100	5294429	1882	1882	1882	1865	2054
592	20240313	090000	1431063	1866	1883	1883	1866	760