KissMeData/012860/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	185700	397865542	1910	1910	1910	1910	1759
3	20240312	185600	397865542	1910	1910	1910	1910	0
4	20240312	185500	397865542	1910	1910	1910	1910	0
5	20240312	185400	397865542	1910	1910	1910	1910	0
6	20240312	185300	397865542	1910	1910	1910	1910	0
7	20240312	185200	397865542	1910	1910	1910	1910	0
8	20240312	185100	397865542	1910	1910	1910	1910	0
9	20240312	185000	397865542	1910	1910	1910	1910	0
10	20240312	184900	397865542	1910	1910	1910	1910	0
11	20240312	184800	397865542	1910	1910	1910	1910	0
12	20240312	184700	397865542	1910	1910	1910	1910	0
13	20240312	184600	397865542	1910	1910	1910	1910	0
14	20240312	184500	397865542	1910	1910	1910	1910	0
15	20240312	184400	397865542	1910	1910	1910	1910	0
16	20240312	184300	397865542	1910	1910	1910	1910	0
17	20240312	184200	397865542	1910	1910	1910	1910	0
18	20240312	184100	397865542	1910	1910	1910	1910	0
19	20240312	184000	397865542	1910	1910	1910	1910	0
20	20240312	183900	397865542	1910	1910	1910	1910	0
21	20240312	183800	397865542	1910	1910	1910	1910	0
22	20240312	183700	397865542	1910	1910	1910	1910	0
23	20240312	183600	397865542	1910	1910	1910	1910	0
24	20240312	183500	397865542	1910	1910	1910	1910	0
25	20240312	183400	397865542	1910	1910	1910	1910	0
26	20240312	183300	397865542	1910	1910	1910	1910	0
27	20240312	183200	397865542	1910	1910	1910	1910	0
28	20240312	183100	397865542	1910	1910	1910	1910	0
29	20240312	183000	397865542	1910	1910	1910	1910	0
30	20240312	182900	397865542	1910	1910	1910	1910	0
31	20240312	182800	397865542	1910	1910	1910	1910	0
32	20240312	182700	397865542	1910	1910	1910	1910	1759
33	20240312	182600	397865542	1910	1910	1910	1910	0
34	20240312	182500	397865542	1910	1910	1910	1910	0
35	20240312	182400	397865542	1910	1910	1910	1910	0
36	20240312	182300	397865542	1910	1910	1910	1910	0
37	20240312	182200	397865542	1910	1910	1910	1910	0
38	20240312	182100	397865542	1910	1910	1910	1910	0
39	20240312	182000	397865542	1910	1910	1910	1910	0
40	20240312	181900	397865542	1910	1910	1910	1910	0
41	20240312	181800	397865542	1910	1910	1910	1910	0
42	20240312	181700	397865542	1910	1910	1910	1910	0
43	20240312	181600	397865542	1910	1910	1910	1910	0
44	20240312	181500	397865542	1910	1910	1910	1910	0
45	20240312	181400	397865542	1910	1910	1910	1910	0
46	20240312	181300	397865542	1910	1910	1910	1910	0
47	20240312	181200	397865542	1910	1910	1910	1910	0
48	20240312	181100	397865542	1910	1910	1910	1910	0
49	20240312	181000	397865542	1910	1910	1910	1910	0
50	20240312	180900	397865542	1910	1910	1910	1910	0
51	20240312	180800	397865542	1910	1910	1910	1910	0
52	20240312	180700	397865542	1910	1910	1910	1910	0
53	20240312	180600	397865542	1910	1910	1910	1910	0
54	20240312	180500	397865542	1910	1910	1910	1910	0
55	20240312	180400	397865542	1910	1910	1910	1910	0
56	20240312	180300	397865542	1910	1910	1910	1910	0
57	20240312	180200	397865542	1910	1910	1910	1910	0
58	20240312	180100	397865542	1910	1910	1910	1910	0
59	20240312	180000	397865542	1910	1910	1910	1910	0
60	20240312	175900	397865542	1910	1910	1910	1910	0
61	20240312	175800	397865542	1910	1910	1910	1910	0
62	20240312	175700	397865542	1910	1910	1910	1910	1759
63	20240312	175600	397865542	1910	1910	1910	1910	0
64	20240312	175500	397865542	1910	1910	1910	1910	0
65	20240312	175400	397865542	1910	1910	1910	1910	0
66	20240312	175300	397865542	1910	1910	1910	1910	0
67	20240312	175200	397865542	1910	1910	1910	1910	0
68	20240312	175100	397865542	1910	1910	1910	1910	0
69	20240312	175000	397865542	1910	1910	1910	1910	0
70	20240312	174900	397865542	1910	1910	1910	1910	0
71	20240312	174800	397865542	1910	1910	1910	1910	0
72	20240312	174700	397865542	1910	1910	1910	1910	0
73	20240312	174600	397865542	1910	1910	1910	1910	0
74	20240312	174500	397865542	1910	1910	1910	1910	0
75	20240312	174400	397865542	1910	1910	1910	1910	0
76	20240312	174300	397865542	1910	1910	1910	1910	0
77	20240312	174200	397865542	1910	1910	1910	1910	0
78	20240312	174100	397865542	1910	1910	1910	1910	0
79	20240312	174000	397865542	1910	1910	1910	1910	0
80	20240312	173900	397865542	1910	1910	1910	1910	0
81	20240312	173800	397865542	1910	1910	1910	1910	0
82	20240312	173700	397865542	1910	1910	1910	1910	0
83	20240312	173600	397865542	1910	1910	1910	1910	0
84	20240312	173500	397865542	1910	1910	1910	1910	0
85	20240312	173400	397865542	1910	1910	1910	1910	0
86	20240312	173300	397865542	1910	1910	1910	1910	0
87	20240312	173200	397865542	1910	1910	1910	1910	0
88	20240312	173100	397865542	1910	1910	1910	1910	0
89	20240312	173000	397865542	1910	1910	1910	1910	0
90	20240312	172900	397865542	1910	1910	1910	1910	0
91	20240312	172800	397865542	1910	1910	1910	1910	0
92	20240312	172700	397865542	1910	1910	1910	1910	1759
93	20240312	172600	397865542	1910	1910	1910	1910	0
94	20240312	172500	397865542	1910	1910	1910	1910	0
95	20240312	172400	397865542	1910	1910	1910	1910	0
96	20240312	172300	397865542	1910	1910	1910	1910	0
97	20240312	172200	397865542	1910	1910	1910	1910	0
98	20240312	172100	397865542	1910	1910	1910	1910	0
99	20240312	172000	397865542	1910	1910	1910	1910	0
100	20240312	171900	397865542	1910	1910	1910	1910	0
101	20240312	171800	397865542	1910	1910	1910	1910	0
102	20240312	171700	397865542	1910	1910	1910	1910	0
103	20240312	171600	397865542	1910	1910	1910	1910	0
104	20240312	171500	397865542	1910	1910	1910	1910	0
105	20240312	171400	397865542	1910	1910	1910	1910	0
106	20240312	171300	397865542	1910	1910	1910	1910	0
107	20240312	171200	397865542	1910	1910	1910	1910	0
108	20240312	171100	397865542	1910	1910	1910	1910	0
109	20240312	171000	397865542	1910	1910	1910	1910	0
110	20240312	170900	397865542	1910	1910	1910	1910	0
111	20240312	170800	397865542	1910	1910	1910	1910	0
112	20240312	170700	397865542	1910	1910	1910	1910	0
113	20240312	170600	397865542	1910	1910	1910	1910	0
114	20240312	170500	397865542	1910	1910	1910	1910	0
115	20240312	170400	397865542	1910	1910	1910	1910	0
116	20240312	170300	397865542	1910	1910	1910	1910	0
117	20240312	170200	397865542	1910	1910	1910	1910	0
118	20240312	170100	397865542	1910	1910	1910	1910	0
119	20240312	170000	397865542	1910	1910	1910	1910	0
120	20240312	165900	397865542	1910	1910	1910	1910	0
121	20240312	165800	397865542	1910	1910	1910	1910	0
122	20240312	165700	397865542	1910	1910	1910	1910	1759
123	20240312	165600	397865542	1910	1910	1910	1910	0
124	20240312	165500	397865542	1910	1910	1910	1910	0
125	20240312	165400	397865542	1910	1910	1910	1910	0
126	20240312	165300	397865542	1910	1910	1910	1910	0
127	20240312	165200	397865542	1910	1910	1910	1910	0
128	20240312	165100	397865542	1910	1910	1910	1910	0
129	20240312	165000	397865542	1910	1910	1910	1910	0
130	20240312	164900	397865542	1910	1910	1910	1910	0
131	20240312	164800	397865542	1910	1910	1910	1910	0
132	20240312	164700	397865542	1910	1910	1910	1910	0
133	20240312	164600	397865542	1910	1910	1910	1910	0
134	20240312	164500	397865542	1910	1910	1910	1910	0
135	20240312	164400	397865542	1910	1910	1910	1910	0
136	20240312	164300	397865542	1910	1910	1910	1910	0
137	20240312	164200	397865542	1910	1910	1910	1910	0
138	20240312	164100	397865542	1910	1910	1910	1910	0
139	20240312	164000	397865542	1910	1910	1910	1910	0
140	20240312	163900	397865542	1910	1910	1910	1910	0
141	20240312	163800	397865542	1910	1910	1910	1910	0
142	20240312	163700	397865542	1910	1910	1910	1910	0
143	20240312	163600	397865542	1910	1910	1910	1910	0
144	20240312	163500	397865542	1910	1910	1910	1910	0
145	20240312	163400	397865542	1910	1910	1910	1910	0
146	20240312	163300	397865542	1910	1910	1910	1910	0
147	20240312	163200	397865542	1910	1910	1910	1910	0
148	20240312	163100	397865542	1910	1910	1910	1910	0
149	20240312	163000	397865542	1910	1910	1910	1910	0
150	20240312	162900	397865542	1910	1910	1910	1910	0
151	20240312	162800	397865542	1910	1910	1910	1910	0
152	20240312	162700	397865542	1910	1910	1910	1910	1759
153	20240312	162600	397865542	1910	1910	1910	1910	0
154	20240312	162500	397865542	1910	1910	1910	1910	0
155	20240312	162400	397865542	1910	1910	1910	1910	0
156	20240312	162300	397865542	1910	1910	1910	1910	0
157	20240312	162200	397865542	1910	1910	1910	1910	0
158	20240312	162100	397865542	1910	1910	1910	1910	0
159	20240312	162000	397865542	1910	1910	1910	1910	0
160	20240312	161900	397865542	1910	1910	1910	1910	0
161	20240312	161800	397865542	1910	1910	1910	1910	0
162	20240312	161700	397865542	1910	1910	1910	1910	0
163	20240312	161600	397865542	1910	1910	1910	1910	0
164	20240312	161500	397865542	1910	1910	1910	1910	0
165	20240312	161400	397865542	1910	1910	1910	1910	0
166	20240312	161300	397865542	1910	1910	1910	1910	0
167	20240312	161200	397865542	1910	1910	1910	1910	0
168	20240312	161100	397865542	1910	1910	1910	1910	0
169	20240312	161000	397865542	1910	1910	1910	1910	0
170	20240312	160900	397865542	1910	1910	1910	1910	0
171	20240312	160800	397865542	1910	1910	1910	1910	0
172	20240312	160700	397865542	1910	1910	1910	1910	0
173	20240312	160600	397865542	1910	1910	1910	1910	0
174	20240312	160500	397865542	1910	1910	1910	1910	0
175	20240312	160400	397865542	1910	1910	1910	1910	0
176	20240312	160300	397865542	1910	1910	1910	1910	0
177	20240312	160200	397865542	1910	1910	1910	1910	0
178	20240312	160100	397865542	1910	1910	1910	1910	0
179	20240312	160000	397865542	1910	1910	1910	1910	0
180	20240312	155900	397865542	1910	1910	1910	1910	0
181	20240312	155800	397865542	1910	1910	1910	1910	0
182	20240312	155700	397865542	1910	1910	1910	1910	1759
183	20240312	155600	397865542	1910	1910	1910	1910	0
184	20240312	155500	397865542	1910	1910	1910	1910	0
185	20240312	155400	397865542	1910	1910	1910	1910	0
186	20240312	155300	397865542	1910	1910	1910	1910	0
187	20240312	155200	397865542	1910	1910	1910	1910	0
188	20240312	155100	397865542	1910	1910	1910	1910	0
189	20240312	155000	397865542	1910	1910	1910	1910	0
190	20240312	154900	397865542	1910	1910	1910	1910	0
191	20240312	154800	397865542	1910	1910	1910	1910	0
192	20240312	154700	397865542	1910	1910	1910	1910	0
193	20240312	154600	397865542	1910	1910	1910	1910	0
194	20240312	154500	397865542	1910	1910	1910	1910	0
195	20240312	154400	397865542	1910	1910	1910	1910	0
196	20240312	154300	397865542	1910	1910	1910	1910	0
197	20240312	154200	397865542	1910	1910	1910	1910	0
198	20240312	154100	397865542	1910	1910	1910	1910	0
199	20240312	154000	397865542	1910	1910	1910	1910	0
200	20240312	153900	397865542	1910	1910	1910	1910	0
201	20240312	153800	397865542	1910	1910	1910	1910	0
202	20240312	153700	397865542	1910	1910	1910	1910	0
203	20240312	153600	397865542	1910	1910	1910	1910	0
204	20240312	153500	397865542	1910	1910	1910	1910	0
205	20240312	153400	397865542	1910	1910	1910	1910	0
206	20240312	153300	397865542	1910	1910	1910	1910	0
207	20240312	153200	397865542	1910	1910	1910	1910	0
208	20240312	153100	397865542	1910	1910	1910	1910	0
209	20240312	153000	397865542	1910	1910	1910	1910	1759
210	20240312	152900	394505852	1904	1904	1904	1904	0
211	20240312	152800	394505852	1904	1904	1904	1904	0
212	20240312	152700	394505852	1904	1904	1904	1904	0
213	20240312	152600	394505852	1904	1904	1904	1904	0
214	20240312	152500	394505852	1904	1904	1904	1904	0
215	20240312	152400	394505852	1904	1904	1904	1904	0
216	20240312	152300	394505852	1904	1904	1904	1904	0
217	20240312	152200	394505852	1904	1904	1904	1904	0
218	20240312	152100	394505852	1904	1904	1904	1904	0
219	20240312	152000	394505852	1904	1904	1904	1904	0
220	20240312	151900	394505852	1904	1913	1913	1904	106
221	20240312	151800	394303110	1913	1913	1913	1904	1294
222	20240312	151700	391838716	1908	1908	1908	1908	1685
223	20240312	151600	388623736	1908	1908	1908	1908	0
224	20240312	151500	388623736	1908	1908	1908	1908	1
225	20240312	151400	388621828	1903	1903	1908	1903	203
226	20240312	151300	388235514	1908	1908	1908	1902	54
227	20240312	151200	388132776	1902	1902	1902	1902	1
228	20240312	151100	388130874	1908	1908	1908	1908	5
229	20240312	151000	388121334	1908	1908	1908	1908	0
230	20240312	150900	388121334	1908	1905	1908	1905	526
231	20240312	150800	387119301	1909	1909	1909	1909	180
232	20240312	150700	386775681	1901	1909	1909	1901	374
233	20240312	150600	386061739	1909	1909	1909	1909	0
234	20240312	150500	386061739	1909	1909	1909	1909	31
235	20240312	150400	386002560	1906	1906	1906	1906	1
236	20240312	150300	386000654	1906	1906	1906	1906	58
237	20240312	150200	385890106	1910	1910	1910	1910	375
238	20240312	150100	385173856	1910	1902	1910	1902	1900
239	20240312	150000	381553173	1902	1902	1902	1902	0
240	20240312	145900	381553173	1902	1900	1902	1900	1219
241	20240312	145800	379235029	1900	1900	1900	1900	5
242	20240312	145700	379225529	1900	1900	1900	1900	1001
243	20240312	145600	377323629	1900	1899	1900	1899	110
244	20240312	145500	377114639	1899	1899	1899	1899	2564
245	20240312	145400	372245603	1897	1897	1897	1897	0
246	20240312	145300	372245603	1897	1897	1897	1897	1020
247	20240312	145200	370310663	1898	1897	1898	1897	2599
248	20240312	145100	365379761	1897	1897	1898	1897	22
249	20240312	145000	365338026	1899	1900	1900	1897	21051
250	20240312	144900	325375684	1900	1900	1900	1900	1000
251	20240312	144800	323475684	1900	1900	1900	1900	0
252	20240312	144700	323475684	1900	1901	1901	1900	373
253	20240312	144600	322766884	1901	1901	1901	1901	2
254	20240312	144500	322763082	1901	1901	1901	1901	0
255	20240312	144400	322763082	1901	1901	1901	1901	256
256	20240312	144300	322276426	1901	1902	1902	1901	3706
257	20240312	144200	315231296	1902	1901	1902	1901	2207
258	20240312	144100	311035582	1901	1901	1901	1901	0
259	20240312	144000	311035582	1901	1901	1901	1901	0
260	20240312	143900	311035582	1901	1901	1901	1901	579
261	20240312	143800	309934903	1901	1901	1901	1901	0
262	20240312	143700	309934903	1901	1901	1901	1901	1
263	20240312	143600	309933002	1902	1902	1902	1902	0
264	20240312	143500	309933002	1902	1902	1902	1902	0
265	20240312	143400	309933002	1902	1902	1902	1902	0
266	20240312	143300	309933002	1902	1902	1902	1902	3206
267	20240312	143200	303835190	1902	1902	1902	1902	0
268	20240312	143100	303835190	1902	1903	1903	1902	8
269	20240312	143000	303819968	1903	1903	1903	1903	10
270	20240312	142900	303800938	1903	1903	1903	1903	0
271	20240312	142800	303800938	1903	1903	1903	1903	56
272	20240312	142700	303694370	1902	1902	1902	1902	791
273	20240312	142600	302189888	1903	1903	1903	1903	0
274	20240312	142500	302189888	1903	1903	1903	1903	0
275	20240312	142400	302189888	1903	1903	1903	1903	3
276	20240312	142300	302184179	1902	1902	1902	1902	0
277	20240312	142200	302184179	1902	1902	1903	1902	1266
278	20240312	142100	299775721	1902	1902	1902	1902	1374
279	20240312	142000	297162373	1902	1902	1902	1902	85
280	20240312	141900	297000703	1902	1902	1902	1902	0
281	20240312	141800	297000703	1902	1902	1902	1902	20
282	20240312	141700	296962663	1903	1903	1903	1903	0
283	20240312	141600	296962663	1903	1903	1903	1903	10
284	20240312	141500	296943633	1903	1903	1903	1903	7
285	20240312	141400	296930312	1901	1901	1901	1901	0
286	20240312	141300	296930312	1901	1901	1901	1901	0
287	20240312	141200	296930312	1901	1901	1901	1901	2000
288	20240312	141100	293128312	1903	1903	1903	1903	255
289	20240312	141000	292643047	1903	1903	1903	1903	5
290	20240312	140900	292633532	1901	1901	1901	1901	21
291	20240312	140800	292593611	1903	1904	1904	1903	513
292	20240312	140700	291617367	1903	1903	1903	1903	34
293	20240312	140600	291552665	1903	1903	1903	1903	0
294	20240312	140500	291552665	1903	1903	1903	1903	56
295	20240312	140400	291446097	1900	1900	1900	1900	0
296	20240312	140300	291446097	1900	1900	1900	1900	0
297	20240312	140200	291446097	1900	1900	1900	1900	0
298	20240312	140100	291446097	1900	1900	1900	1900	5000
299	20240312	140000	281946097	1903	1901	1903	1901	101
300	20240312	135900	281754034	1901	1901	1901	1901	0
301	20240312	135800	281754034	1901	1901	1901	1901	10
302	20240312	135700	281735024	1900	1900	1900	1900	1942
303	20240312	135600	278045224	1901	1901	1901	1901	325
304	20240312	135500	277427399	1902	1902	1902	1902	2
305	20240312	135400	277423595	1902	1902	1902	1902	56
306	20240312	135300	277317083	1902	1902	1902	1902	40
307	20240312	135200	277241003	1903	1901	1903	1901	505
308	20240312	135100	276280988	1901	1901	1901	1901	111
309	20240312	135000	276069977	1901	1901	1901	1901	200
310	20240312	134900	275689777	1901	1901	1901	1901	0
311	20240312	134800	275689777	1901	1901	1901	1901	0
312	20240312	134700	275689777	1901	1901	1901	1901	0
313	20240312	134600	275689777	1901	1901	1901	1901	530
314	20240312	134500	274682247	1901	1901	1901	1901	20
315	20240312	134400	274644227	1901	1901	1901	1901	1052
316	20240312	134300	272644375	1903	1903	1903	1903	0
317	20240312	134200	272644375	1903	1903	1903	1903	1
318	20240312	134100	272642472	1903	1903	1903	1903	549
319	20240312	134000	271597725	1901	1901	1901	1901	0
320	20240312	133900	271597725	1901	1901	1901	1901	500
321	20240312	133800	270647225	1901	1901	1901	1901	0
322	20240312	133700	270647225	1901	1901	1901	1901	0
323	20240312	133600	270647225	1901	1901	1901	1901	3861
324	20240312	133500	263307464	1903	1902	1903	1902	2
325	20240312	133400	263303659	1903	1902	1903	1901	26
326	20240312	133300	263254221	1901	1901	1901	1901	0
327	20240312	133200	263254221	1901	1901	1901	1901	0
328	20240312	133100	263254221	1901	1901	1901	1901	19
329	20240312	133000	263218102	1902	1902	1902	1902	15
330	20240312	132900	263189572	1903	1903	1903	1903	5
331	20240312	132800	263180057	1901	1901	1901	1901	552
332	20240312	132700	262130705	1903	1903	1903	1903	5
333	20240312	132600	262121190	1901	1902	1902	1901	233
334	20240312	132500	261678047	1902	1902	1902	1902	2966
335	20240312	132400	256036715	1902	1902	1902	1902	0
336	20240312	132300	256036715	1902	1902	1902	1902	0
337	20240312	132200	256036715	1902	1902	1902	1902	748
338	20240312	132100	254614019	1902	1904	1905	1902	2378
339	20240312	132000	250088314	1904	1904	1904	1904	0
340	20240312	131900	250088314	1904	1903	1904	1903	68
341	20240312	131800	249958843	1904	1903	1904	1903	22
342	20240312	131700	249916965	1904	1904	1904	1904	1
343	20240312	131600	249915061	1903	1904	1904	1903	273
344	20240312	131500	249395541	1902	1902	1902	1902	400
345	20240312	131400	248634741	1902	1902	1902	1902	144
346	20240312	131300	248360853	1905	1905	1905	1905	1
347	20240312	131200	248358948	1905	1905	1905	1905	7
348	20240312	131100	248345613	1905	1905	1905	1905	1
349	20240312	131000	248343708	1905	1903	1905	1903	39
350	20240312	130900	248269487	1905	1905	1905	1905	0
351	20240312	130800	248269487	1905	1905	1905	1905	0
352	20240312	130700	248269487	1905	1905	1905	1905	5
353	20240312	130600	248259962	1905	1905	1905	1905	0
354	20240312	130500	248259962	1905	1905	1905	1905	0
355	20240312	130400	248259962	1905	1905	1905	1905	0
356	20240312	130300	248259962	1905	1905	1905	1905	0
357	20240312	130200	248259962	1905	1905	1905	1905	1
358	20240312	130100	248258057	1902	1905	1905	1902	12
359	20240312	130000	248235228	1903	1903	1903	1903	1000
360	20240312	125900	246332228	1906	1906	1906	1906	0
361	20240312	125800	246332228	1906	1906	1906	1906	0
362	20240312	125700	246332228	1906	1906	1906	1906	1
363	20240312	125600	246330322	1906	1904	1906	1902	5002
364	20240312	125500	236809087	1906	1906	1906	1906	1
365	20240312	125400	236807181	1904	1906	1906	1904	157
366	20240312	125300	236508151	1906	1906	1906	1905	33
367	20240312	125200	236445283	1906	1905	1906	1905	11
368	20240312	125100	236424327	1906	1906	1906	1906	0
369	20240312	125000	236424327	1906	1906	1906	1906	5
370	20240312	124900	236414797	1906	1906	1906	1906	0
371	20240312	124800	236414797	1906	1906	1906	1906	70
372	20240312	124700	236281377	1906	1906	1906	1906	6
373	20240312	124600	236269941	1906	1906	1906	1906	150
374	20240312	124500	235984041	1906	1905	1906	1905	57
375	20240312	124400	235875455	1905	1905	1905	1905	100
376	20240312	124300	235684955	1905	1904	1905	1903	109
377	20240312	124200	235477417	1905	1905	1905	1905	1
378	20240312	124100	235475512	1903	1903	1903	1903	1
379	20240312	124000	235473609	1905	1905	1905	1905	9
380	20240312	123900	235456464	1905	1905	1905	1905	0
381	20240312	123800	235456464	1905	1903	1905	1903	901
382	20240312	123700	233740261	1905	1905	1905	1905	0
383	20240312	123600	233740261	1905	1905	1905	1905	0
384	20240312	123500	233740261	1905	1904	1905	1904	87
385	20240312	123400	233574612	1905	1905	1905	1905	0
386	20240312	123300	233574612	1905	1905	1905	1905	1
387	20240312	123200	233572707	1905	1905	1905	1905	1
388	20240312	123100	233570802	1905	1905	1905	1905	0
389	20240312	123000	233570802	1905	1905	1905	1905	50
390	20240312	122900	233475552	1904	1904	1904	1904	44
391	20240312	122800	233391776	1903	1904	1904	1903	60
392	20240312	122700	233277546	1905	1905	1905	1905	71
393	20240312	122600	233142291	1905	1904	1905	1904	67
394	20240312	122500	233014672	1904	1904	1904	1904	777
395	20240312	122400	231535264	1904	1904	1904	1904	1175
396	20240312	122300	229298064	1904	1904	1904	1904	1
397	20240312	122200	229296160	1904	1904	1904	1904	84
398	20240312	122100	229136224	1905	1905	1905	1905	0
399	20240312	122000	229136224	1905	1905	1905	1905	2
400	20240312	121900	229132414	1905	1905	1905	1905	1
401	20240312	121800	229130509	1904	1904	1904	1904	857
402	20240312	121700	227498781	1904	1904	1904	1904	0
403	20240312	121600	227498781	1904	1904	1904	1904	0
404	20240312	121500	227498781	1904	1904	1904	1904	143
405	20240312	121400	227226509	1904	1904	1904	1904	0
406	20240312	121300	227226509	1904	1904	1904	1904	0
407	20240312	121200	227226509	1904	1903	1904	1903	357
408	20240312	121100	226547079	1904	1904	1904	1904	0
409	20240312	121000	226547079	1904	1904	1904	1902	62
410	20240312	120900	226429035	1904	1904	1904	1904	2
411	20240312	120800	226425227	1901	1904	1904	1901	1312
412	20240312	120700	223929880	1904	1904	1904	1904	0
413	20240312	120600	223929880	1904	1904	1904	1904	1
414	20240312	120500	223927976	1901	1901	1901	1901	0
415	20240312	120400	223927976	1901	1901	1901	1901	0
416	20240312	120300	223927976	1901	1903	1904	1901	6406
417	20240312	120200	211741713	1904	1904	1904	1904	0
418	20240312	120100	211741713	1904	1906	1906	1904	746
419	20240312	120000	210321218	1907	1907	1907	1907	0
420	20240312	115900	210321218	1907	1907	1907	1907	0
421	20240312	115800	210321218	1907	1907	1907	1907	0
422	20240312	115700	210321218	1907	1907	1907	1907	200
423	20240312	115600	209939818	1907	1907	1907	1907	0
424	20240312	115500	209939818	1907	1907	1907	1907	500
425	20240312	115400	208986318	1907	1907	1907	1907	1
426	20240312	115300	208984411	1906	1906	1906	1906	0
427	20240312	115200	208984411	1906	1907	1907	1906	12
428	20240312	115100	208961529	1906	1907	1907	1906	176
429	20240312	115000	208625915	1906	1905	1906	1905	746
430	20240312	114900	207204783	1906	1906	1906	1906	0
431	20240312	114800	207204783	1906	1906	1906	1906	24
432	20240312	114700	207159039	1906	1906	1906	1906	78
433	20240312	114600	207010371	1907	1907	1907	1907	100
434	20240312	114500	206819671	1908	1908	1908	1908	900
435	20240312	114400	205102471	1908	1908	1908	1908	0
436	20240312	114300	205102471	1908	1908	1908	1908	2
437	20240312	114200	205098655	1907	1907	1907	1907	0
438	20240312	114100	205098655	1907	1907	1907	1907	0
439	20240312	114000	205098655	1907	1907	1907	1907	2
440	20240312	113900	205094841	1908	1908	1908	1908	1
441	20240312	113800	205092933	1906	1908	1908	1906	555
442	20240312	113700	204034053	1908	1908	1908	1908	10
443	20240312	113600	204014973	1907	1907	1907	1907	45
444	20240312	113500	203929158	1906	1906	1906	1906	1068
445	20240312	113400	201893550	1907	1907	1907	1906	166
446	20240312	113300	201577133	1907	1907	1907	1907	34
447	20240312	113200	201512295	1908	1908	1908	1908	2
448	20240312	113100	201508479	1908	1910	1910	1908	5325
449	20240312	113000	191346601	1911	1911	1911	1911	5
450	20240312	112900	191337046	1912	1912	1912	1912	1
451	20240312	112800	191335134	1913	1913	1913	1913	0
452	20240312	112700	191335134	1913	1913	1913	1913	0
453	20240312	112600	191335134	1913	1913	1913	1913	50
454	20240312	112500	191239484	1913	1913	1913	1913	327
455	20240312	112400	190613933	1913	1913	1913	1913	0
456	20240312	112300	190613933	1913	1913	1913	1913	100
457	20240312	112200	190422633	1914	1914	1914	1914	0
458	20240312	112100	190422633	1914	1914	1914	1914	0
459	20240312	112000	190422633	1914	1913	1914	1913	220
460	20240312	111900	190001603	1913	1913	1913	1913	5
461	20240312	111800	189992038	1913	1913	1913	1913	4
462	20240312	111700	189984386	1913	1913	1913	1913	0
463	20240312	111600	189984386	1913	1913	1913	1913	1
464	20240312	111500	189982473	1910	1911	1911	1910	699
465	20240312	111400	188647280	1914	1914	1914	1914	0
466	20240312	111300	188647280	1914	1914	1914	1914	0
467	20240312	111200	188647280	1914	1914	1914	1914	20
468	20240312	111100	188609000	1914	1915	1915	1914	183
469	20240312	111000	188258613	1917	1917	1917	1917	7
470	20240312	110900	188245194	1917	1917	1917	1917	0
471	20240312	110800	188245194	1917	1917	1917	1917	0
472	20240312	110700	188245194	1917	1917	1917	1915	999
473	20240312	110600	186331107	1917	1917	1917	1917	0
474	20240312	110500	186331107	1917	1917	1917	1917	0
475	20240312	110400	186331107	1917	1917	1917	1917	0
476	20240312	110300	186331107	1917	1917	1917	1917	76
477	20240312	110200	186185415	1917	1917	1917	1917	262
478	20240312	110100	185683161	1917	1917	1917	1917	86
479	20240312	110000	185518299	1917	1917	1917	1917	100
480	20240312	105900	185326599	1917	1917	1917	1917	7
481	20240312	105800	185313180	1916	1916	1916	1916	0
482	20240312	105700	185313180	1916	1916	1916	1916	6
483	20240312	105600	185301684	1916	1916	1916	1915	332
484	20240312	105500	184665574	1916	1916	1916	1916	145
485	20240312	105400	184387754	1917	1917	1917	1917	0
486	20240312	105300	184387754	1917	1917	1917	1917	0
487	20240312	105200	184387754	1917	1917	1917	1917	0
488	20240312	105100	184387754	1917	1917	1917	1917	157
489	20240312	105000	184086785	1917	1917	1917	1917	0
490	20240312	104900	184086785	1917	1915	1917	1915	2
491	20240312	104800	184082953	1917	1916	1917	1915	6
492	20240312	104700	184071455	1917	1917	1917	1917	1
493	20240312	104600	184069538	1917	1917	1917	1917	15
494	20240312	104500	184040783	1917	1908	1917	1908	2
495	20240312	104400	184036958	1917	1908	1917	1908	6
496	20240312	104300	184025465	1917	1917	1917	1917	5
497	20240312	104200	184015880	1917	1917	1917	1917	13
498	20240312	104100	183990959	1908	1908	1908	1908	0
499	20240312	104000	183990959	1908	1909	1909	1908	7531
500	20240312	103900	169621211	1918	1918	1918	1918	4
501	20240312	103800	169613539	1908	1908	1908	1908	4
502	20240312	103700	169605907	1918	1918	1918	1918	0
503	20240312	103600	169605907	1918	1918	1918	1918	691
504	20240312	103500	168280569	1917	1909	1917	1909	3900
505	20240312	103400	160809448	1908	1908	1908	1908	2823
506	20240312	103300	155423164	1908	1909	1909	1907	880
507	20240312	103200	153743939	1915	1915	1915	1915	0
508	20240312	103100	153743939	1915	1914	1915	1911	355
509	20240312	103000	153065199	1915	1915	1915	1915	6
510	20240312	102900	153053709	1915	1914	1915	1914	27
511	20240312	102800	153002030	1914	1914	1914	1914	52
512	20240312	102700	152902502	1914	1913	1914	1913	57
513	20240312	102600	152793460	1914	1911	1914	1911	68
514	20240312	102500	152663509	1911	1911	1911	1911	31
515	20240312	102400	152604268	1915	1915	1915	1915	2
516	20240312	102300	152600438	1915	1908	1915	1908	9
517	20240312	102200	152583231	1915	1915	1915	1915	5
518	20240312	102100	152573656	1915	1915	1915	1915	2
519	20240312	102000	152569826	1915	1915	1915	1915	0
520	20240312	101900	152569826	1915	1915	1915	1915	0
521	20240312	101800	152569826	1915	1915	1915	1915	0
522	20240312	101700	152569826	1915	1915	1915	1915	0
523	20240312	101600	152569826	1915	1915	1915	1915	1
524	20240312	101500	152567911	1915	1913	1915	1913	10
525	20240312	101400	152548777	1916	1912	1916	1912	243
526	20240312	101300	152083810	1913	1913	1913	1913	0
527	20240312	101200	152083810	1913	1913	1913	1913	100
528	20240312	101100	151892510	1913	1913	1913	1913	1
529	20240312	101000	151890597	1910	1910	1910	1910	9
530	20240312	100900	151873407	1914	1914	1914	1910	28
531	20240312	100800	151819819	1914	1914	1914	1914	24
532	20240312	100700	151773883	1915	1915	1915	1915	5
533	20240312	100600	151764308	1915	1909	1916	1900	3006
534	20240312	100500	146038164	1909	1909	1909	1909	9
535	20240312	100400	146020983	1909	1909	1909	1909	125
536	20240312	100300	145782358	1909	1909	1909	1909	13
537	20240312	100200	145757541	1900	1900	1900	1900	5039
538	20240312	100100	136183441	1900	1901	1901	1900	1020
539	20240312	100000	134245440	1900	1905	1905	1900	14539
540	20240312	095900	106586740	1904	1904	1904	1904	0
541	20240312	095800	106586740	1904	1905	1905	1904	1611
542	20240312	095700	103519370	1904	1904	1904	1904	0
543	20240312	095600	103519370	1904	1904	1904	1904	0
544	20240312	095500	103519370	1904	1915	1915	1904	1512
545	20240312	095400	100640412	1915	1906	1916	1906	5147
546	20240312	095300	90817517	1903	1907	1907	1903	103
547	20240312	095200	90621496	1906	1907	1907	1906	58
548	20240312	095100	90510946	1907	1907	1907	1907	4
549	20240312	095000	90503318	1907	1907	1907	1907	6
550	20240312	094900	90491876	1907	1907	1907	1907	7
551	20240312	094800	90478527	1902	1902	1902	1902	7
552	20240312	094700	90465213	1907	1907	1907	1907	8
553	20240312	094600	90449957	1907	1900	1907	1900	1437
554	20240312	094500	87719650	1907	1901	1907	1900	5159
555	20240312	094400	77911342	1901	1907	1907	1901	3508
556	20240312	094300	71242604	1902	1907	1907	1902	3800
557	20240312	094200	64013440	1907	1903	1907	1903	3
558	20240312	094100	64007723	1907	1907	1907	1907	0
559	20240312	094000	64007723	1907	1907	1907	1907	23
560	20240312	093900	63963862	1907	1907	1907	1907	2
561	20240312	093800	63960048	1902	1907	1907	1902	2
562	20240312	093700	63956239	1907	1907	1907	1907	0
563	20240312	093600	63956239	1907	1907	1907	1907	84
564	20240312	093500	63796051	1901	1907	1907	1901	31
565	20240312	093400	63736940	1907	1901	1907	1901	10
566	20240312	093300	63717918	1907	1907	1907	1907	0
567	20240312	093200	63717918	1907	1901	1907	1901	90
568	20240312	093100	63546816	1907	1902	1907	1901	2003
569	20240312	093000	59739005	1907	1907	1907	1907	2
570	20240312	092900	59735191	1901	1902	1902	1901	500
571	20240312	092800	58784591	1901	1901	1901	1901	1
572	20240312	092700	58782690	1901	1901	1901	1901	20
573	20240312	092600	58744670	1901	1908	1908	1901	244
574	20240312	092500	58280033	1907	1907	1907	1907	915
575	20240312	092400	56535128	1901	1902	1902	1901	311
576	20240312	092300	55943802	1907	1907	1907	1907	0
577	20240312	092200	55943802	1907	1901	1907	1901	6
578	20240312	092100	55932366	1907	1907	1907	1907	3
579	20240312	092000	55926645	1901	1901	1901	1901	1000
580	20240312	091900	54025645	1901	1907	1907	1901	1245
581	20240312	091800	51658273	1907	1907	1907	1906	72
582	20240312	091700	51520979	1906	1906	1906	1906	1
583	20240312	091600	51519073	1907	1907	1907	1907	100
584	20240312	091500	51328373	1907	1906	1907	1906	2
585	20240312	091400	51324560	1901	1906	1906	1901	7855
586	20240312	091300	36376945	1907	1906	1907	1906	47
587	20240312	091200	36287357	1907	1907	1907	1907	2
588	20240312	091100	36283543	1906	1901	1906	1901	36
589	20240312	091000	36214932	1906	1906	1906	1905	51
590	20240312	090900	36117768	1905	1905	1905	1901	319
591	20240312	090800	35510127	1901	1900	1905	1900	3649
592	20240312	090700	28576718	1901	1900	1901	1900	851
593	20240312	090600	26959783	1901	1900	1901	1900	37
594	20240312	090500	26889479	1901	1901	1905	1900	1841
595	20240312	090400	23389766	1905	1906	1907	1905	125
596	20240312	090300	23151605	1906	1902	1908	1900	2936
597	20240312	090200	17571239	1908	1910	1910	1902	33
598	20240312	090100	17508247	1913	1914	1914	1900	797
599	20240312	090000	15993867	1914	1896	1915	1896	8425