KissMeData/012860/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	185300	366022732	1904	1904	1904	1904	509
3	20240328	185200	366022732	1904	1904	1904	1904	0
4	20240328	185100	366022732	1904	1904	1904	1904	0
5	20240328	185000	366022732	1904	1904	1904	1904	0
6	20240328	184900	366022732	1904	1904	1904	1904	0
7	20240328	184800	366022732	1904	1904	1904	1904	0
8	20240328	184700	366022732	1904	1904	1904	1904	0
9	20240328	184600	366022732	1904	1904	1904	1904	0
10	20240328	184500	366022732	1904	1904	1904	1904	0
11	20240328	184400	366022732	1904	1904	1904	1904	0
12	20240328	184300	366022732	1904	1904	1904	1904	0
13	20240328	184200	366022732	1904	1904	1904	1904	0
14	20240328	184100	366022732	1904	1904	1904	1904	0
15	20240328	184000	366022732	1904	1904	1904	1904	0
16	20240328	183900	366022732	1904	1904	1904	1904	0
17	20240328	183800	366022732	1904	1904	1904	1904	0
18	20240328	183700	366022732	1904	1904	1904	1904	0
19	20240328	183600	366022732	1904	1904	1904	1904	0
20	20240328	183500	366022732	1904	1904	1904	1904	0
21	20240328	183400	366022732	1904	1904	1904	1904	0
22	20240328	183300	366022732	1904	1904	1904	1904	0
23	20240328	183200	366022732	1904	1904	1904	1904	0
24	20240328	183100	366022732	1904	1904	1904	1904	0
25	20240328	183000	366022732	1904	1904	1904	1904	0
26	20240328	182900	366022732	1904	1904	1904	1904	0
27	20240328	182800	366022732	1904	1904	1904	1904	0
28	20240328	182700	366022732	1904	1904	1904	1904	0
29	20240328	182600	366022732	1904	1904	1904	1904	0
30	20240328	182500	366022732	1904	1904	1904	1904	0
31	20240328	182400	366022732	1904	1904	1904	1904	0
32	20240328	182300	366022732	1904	1904	1904	1904	509
33	20240328	182200	366022732	1904	1904	1904	1904	0
34	20240328	182100	366022732	1904	1904	1904	1904	0
35	20240328	182000	366022732	1904	1904	1904	1904	0
36	20240328	181900	366022732	1904	1904	1904	1904	0
37	20240328	181800	366022732	1904	1904	1904	1904	0
38	20240328	181700	366022732	1904	1904	1904	1904	0
39	20240328	181600	366022732	1904	1904	1904	1904	0
40	20240328	181500	366022732	1904	1904	1904	1904	0
41	20240328	181400	366022732	1904	1904	1904	1904	0
42	20240328	181300	366022732	1904	1904	1904	1904	0
43	20240328	181200	366022732	1904	1904	1904	1904	0
44	20240328	181100	366022732	1904	1904	1904	1904	0
45	20240328	181000	366022732	1904	1904	1904	1904	0
46	20240328	180900	366022732	1904	1904	1904	1904	0
47	20240328	180800	366022732	1904	1904	1904	1904	0
48	20240328	180700	366022732	1904	1904	1904	1904	0
49	20240328	180600	366022732	1904	1904	1904	1904	0
50	20240328	180500	366022732	1904	1904	1904	1904	0
51	20240328	180400	366022732	1904	1904	1904	1904	0
52	20240328	180300	366022732	1904	1904	1904	1904	0
53	20240328	180200	366022732	1904	1904	1904	1904	0
54	20240328	180100	366022732	1904	1904	1904	1904	0
55	20240328	180000	366022732	1904	1904	1904	1904	0
56	20240328	175900	366022732	1904	1904	1904	1904	0
57	20240328	175800	366022732	1904	1904	1904	1904	0
58	20240328	175700	366022732	1904	1904	1904	1904	0
59	20240328	175600	366022732	1904	1904	1904	1904	0
60	20240328	175500	366022732	1904	1904	1904	1904	0
61	20240328	175400	366022732	1904	1904	1904	1904	0
62	20240328	175300	366022732	1904	1904	1904	1904	509
63	20240328	175200	366022732	1904	1904	1904	1904	0
64	20240328	175100	366022732	1904	1904	1904	1904	0
65	20240328	175000	366022732	1904	1904	1904	1904	0
66	20240328	174900	366022732	1904	1904	1904	1904	0
67	20240328	174800	366022732	1904	1904	1904	1904	0
68	20240328	174700	366022732	1904	1904	1904	1904	0
69	20240328	174600	366022732	1904	1904	1904	1904	0
70	20240328	174500	366022732	1904	1904	1904	1904	0
71	20240328	174400	366022732	1904	1904	1904	1904	0
72	20240328	174300	366022732	1904	1904	1904	1904	0
73	20240328	174200	366022732	1904	1904	1904	1904	0
74	20240328	174100	366022732	1904	1904	1904	1904	0
75	20240328	174000	366022732	1904	1904	1904	1904	0
76	20240328	173900	366022732	1904	1904	1904	1904	0
77	20240328	173800	366022732	1904	1904	1904	1904	0
78	20240328	173700	366022732	1904	1904	1904	1904	0
79	20240328	173600	366022732	1904	1904	1904	1904	0
80	20240328	173500	366022732	1904	1904	1904	1904	0
81	20240328	173400	366022732	1904	1904	1904	1904	0
82	20240328	173300	366022732	1904	1904	1904	1904	0
83	20240328	173200	366022732	1904	1904	1904	1904	0
84	20240328	173100	366022732	1904	1904	1904	1904	0
85	20240328	173000	366022732	1904	1904	1904	1904	0
86	20240328	172900	366022732	1904	1904	1904	1904	0
87	20240328	172800	366022732	1904	1904	1904	1904	0
88	20240328	172700	366022732	1904	1904	1904	1904	0
89	20240328	172600	366022732	1904	1904	1904	1904	0
90	20240328	172500	366022732	1904	1904	1904	1904	0
91	20240328	172400	366022732	1904	1904	1904	1904	0
92	20240328	172300	366022732	1904	1904	1904	1904	509
93	20240328	172200	366022732	1904	1904	1904	1904	0
94	20240328	172100	366022732	1904	1904	1904	1904	0
95	20240328	172000	366022732	1904	1904	1904	1904	0
96	20240328	171900	366022732	1904	1904	1904	1904	0
97	20240328	171800	366022732	1904	1904	1904	1904	0
98	20240328	171700	366022732	1904	1904	1904	1904	0
99	20240328	171600	366022732	1904	1904	1904	1904	0
100	20240328	171500	366022732	1904	1904	1904	1904	0
101	20240328	171400	366022732	1904	1904	1904	1904	0
102	20240328	171300	366022732	1904	1904	1904	1904	0
103	20240328	171200	366022732	1904	1904	1904	1904	0
104	20240328	171100	366022732	1904	1904	1904	1904	0
105	20240328	171000	366022732	1904	1904	1904	1904	0
106	20240328	170900	366022732	1904	1904	1904	1904	0
107	20240328	170800	366022732	1904	1904	1904	1904	0
108	20240328	170700	366022732	1904	1904	1904	1904	0
109	20240328	170600	366022732	1904	1904	1904	1904	0
110	20240328	170500	366022732	1904	1904	1904	1904	0
111	20240328	170400	366022732	1904	1904	1904	1904	0
112	20240328	170300	366022732	1904	1904	1904	1904	0
113	20240328	170200	366022732	1904	1904	1904	1904	0
114	20240328	170100	366022732	1904	1904	1904	1904	0
115	20240328	170000	366022732	1904	1904	1904	1904	0
116	20240328	165900	366022732	1904	1904	1904	1904	0
117	20240328	165800	366022732	1904	1904	1904	1904	0
118	20240328	165700	366022732	1904	1904	1904	1904	0
119	20240328	165600	366022732	1904	1904	1904	1904	0
120	20240328	165500	366022732	1904	1904	1904	1904	0
121	20240328	165400	366022732	1904	1904	1904	1904	0
122	20240328	165300	366022732	1904	1904	1904	1904	509
123	20240328	165200	366022732	1904	1904	1904	1904	0
124	20240328	165100	366022732	1904	1904	1904	1904	0
125	20240328	165000	366022732	1904	1904	1904	1904	0
126	20240328	164900	366022732	1904	1904	1904	1904	0
127	20240328	164800	366022732	1904	1904	1904	1904	0
128	20240328	164700	366022732	1904	1904	1904	1904	0
129	20240328	164600	366022732	1904	1904	1904	1904	0
130	20240328	164500	366022732	1904	1904	1904	1904	0
131	20240328	164400	366022732	1904	1904	1904	1904	0
132	20240328	164300	366022732	1904	1904	1904	1904	0
133	20240328	164200	366022732	1904	1904	1904	1904	0
134	20240328	164100	366022732	1904	1904	1904	1904	0
135	20240328	164000	366022732	1904	1904	1904	1904	0
136	20240328	163900	366022732	1904	1904	1904	1904	0
137	20240328	163800	366022732	1904	1904	1904	1904	0
138	20240328	163700	366022732	1904	1904	1904	1904	0
139	20240328	163600	366022732	1904	1904	1904	1904	0
140	20240328	163500	366022732	1904	1904	1904	1904	0
141	20240328	163400	366022732	1904	1904	1904	1904	0
142	20240328	163300	366022732	1904	1904	1904	1904	0
143	20240328	163200	366022732	1904	1904	1904	1904	0
144	20240328	163100	366022732	1904	1904	1904	1904	0
145	20240328	163000	366022732	1904	1904	1904	1904	0
146	20240328	162900	366022732	1904	1904	1904	1904	0
147	20240328	162800	366022732	1904	1904	1904	1904	0
148	20240328	162700	366022732	1904	1904	1904	1904	0
149	20240328	162600	366022732	1904	1904	1904	1904	0
150	20240328	162500	366022732	1904	1904	1904	1904	0
151	20240328	162400	366022732	1904	1904	1904	1904	0
152	20240328	162300	366022732	1904	1904	1904	1904	509
153	20240328	162200	366022732	1904	1904	1904	1904	0
154	20240328	162100	366022732	1904	1904	1904	1904	0
155	20240328	162000	366022732	1904	1904	1904	1904	0
156	20240328	161900	366022732	1904	1904	1904	1904	0
157	20240328	161800	366022732	1904	1904	1904	1904	0
158	20240328	161700	366022732	1904	1904	1904	1904	0
159	20240328	161600	366022732	1904	1904	1904	1904	0
160	20240328	161500	366022732	1904	1904	1904	1904	0
161	20240328	161400	366022732	1904	1904	1904	1904	0
162	20240328	161300	366022732	1904	1904	1904	1904	0
163	20240328	161200	366022732	1904	1904	1904	1904	0
164	20240328	161100	366022732	1904	1904	1904	1904	0
165	20240328	161000	366022732	1904	1904	1904	1904	0
166	20240328	160900	366022732	1904	1904	1904	1904	0
167	20240328	160800	366022732	1904	1904	1904	1904	0
168	20240328	160700	366022732	1904	1904	1904	1904	0
169	20240328	160600	366022732	1904	1904	1904	1904	0
170	20240328	160500	366022732	1904	1904	1904	1904	0
171	20240328	160400	366022732	1904	1904	1904	1904	0
172	20240328	160300	366022732	1904	1904	1904	1904	0
173	20240328	160200	366022732	1904	1904	1904	1904	0
174	20240328	160100	366022732	1904	1904	1904	1904	0
175	20240328	160000	366022732	1904	1904	1904	1904	0
176	20240328	155900	366022732	1904	1904	1904	1904	0
177	20240328	155800	366022732	1904	1904	1904	1904	0
178	20240328	155700	366022732	1904	1904	1904	1904	0
179	20240328	155600	366022732	1904	1904	1904	1904	0
180	20240328	155500	366022732	1904	1904	1904	1904	0
181	20240328	155400	366022732	1904	1904	1904	1904	0
182	20240328	155300	366022732	1904	1904	1904	1904	509
183	20240328	155200	366022732	1904	1904	1904	1904	0
184	20240328	155100	366022732	1904	1904	1904	1904	0
185	20240328	155000	366022732	1904	1904	1904	1904	0
186	20240328	154900	366022732	1904	1904	1904	1904	0
187	20240328	154800	366022732	1904	1904	1904	1904	0
188	20240328	154700	366022732	1904	1904	1904	1904	0
189	20240328	154600	366022732	1904	1904	1904	1904	0
190	20240328	154500	366022732	1904	1904	1904	1904	0
191	20240328	154400	366022732	1904	1904	1904	1904	0
192	20240328	154300	366022732	1904	1904	1904	1904	0
193	20240328	154200	366022732	1904	1904	1904	1904	0
194	20240328	154100	366022732	1904	1904	1904	1904	0
195	20240328	154000	366022732	1904	1904	1904	1904	0
196	20240328	153900	366022732	1904	1904	1904	1904	0
197	20240328	153800	366022732	1904	1904	1904	1904	0
198	20240328	153700	366022732	1904	1904	1904	1904	0
199	20240328	153600	366022732	1904	1904	1904	1904	0
200	20240328	153500	366022732	1904	1904	1904	1904	0
201	20240328	153400	366022732	1904	1904	1904	1904	0
202	20240328	153300	366022732	1904	1904	1904	1904	0
203	20240328	153200	366022732	1904	1904	1904	1904	0
204	20240328	153100	366022732	1904	1904	1904	1904	0
205	20240328	153000	366022732	1904	1904	1904	1904	509
206	20240328	152900	365053596	1904	1904	1904	1904	0
207	20240328	152800	365053596	1904	1904	1904	1904	0
208	20240328	152700	365053596	1904	1904	1904	1904	0
209	20240328	152600	365053596	1904	1904	1904	1904	0
210	20240328	152500	365053596	1904	1904	1904	1904	0
211	20240328	152400	365053596	1904	1904	1904	1904	0
212	20240328	152300	365053596	1904	1904	1904	1904	0
213	20240328	152200	365053596	1904	1904	1904	1904	0
214	20240328	152100	365053596	1904	1904	1904	1904	0
215	20240328	152000	365053596	1904	1904	1904	1904	0
216	20240328	151900	365053596	1904	1904	1904	1904	0
217	20240328	151800	365053596	1904	1900	1904	1898	257
218	20240328	151700	364565350	1900	1899	1900	1899	138
219	20240328	151600	364303160	1898	1900	1900	1898	110
220	20240328	151500	364094374	1898	1900	1900	1898	3405
221	20240328	151400	357631422	1900	1900	1900	1900	206
222	20240328	151300	357240022	1900	1900	1900	1900	0
223	20240328	151200	357240022	1900	1900	1900	1900	189
224	20240328	151100	356880922	1900	1900	1900	1900	4
225	20240328	151000	356873322	1898	1898	1898	1898	93
226	20240328	150900	356696808	1898	1898	1898	1898	200
227	20240328	150800	356317208	1898	1898	1898	1898	100
228	20240328	150700	356127408	1900	1900	1900	1900	0
229	20240328	150600	356127408	1900	1900	1904	1900	1003
230	20240328	150500	354221700	1898	1900	1900	1898	998
231	20240328	150400	352327494	1898	1898	1898	1898	34
232	20240328	150300	352262962	1899	1899	1899	1899	4562
233	20240328	150200	343599724	1900	1900	1900	1899	701
234	20240328	150100	342268424	1899	1899	1899	1899	70
235	20240328	150000	342135494	1900	1900	1900	1899	1051
236	20240328	145900	340139572	1899	1899	1899	1899	77
237	20240328	145800	339993349	1900	1900	1900	1900	501
238	20240328	145700	339041449	1900	1900	1900	1900	2
239	20240328	145600	339037649	1900	1900	1900	1900	0
240	20240328	145500	339037649	1900	1900	1900	1900	750
241	20240328	145400	337612649	1900	1900	1900	1900	500
242	20240328	145300	336662649	1900	1900	1900	1900	6
243	20240328	145200	336651249	1900	1900	1900	1900	2
244	20240328	145100	336647449	1899	1899	1899	1899	1
245	20240328	145000	336645550	1899	1900	1900	1899	2
246	20240328	144900	336641751	1899	1899	1899	1899	1
247	20240328	144800	336639852	1900	1898	1900	1898	7
248	20240328	144700	336626561	1899	1900	1900	1899	8
249	20240328	144600	336611367	1902	1902	1902	1902	489
250	20240328	144500	335681289	1902	1902	1902	1902	10
251	20240328	144400	335662269	1902	1902	1902	1902	0
252	20240328	144300	335662269	1902	1902	1902	1902	1
253	20240328	144200	335660367	1895	1895	1895	1895	0
254	20240328	144100	335660367	1895	1895	1895	1895	0
255	20240328	144000	335660367	1895	1895	1895	1895	0
256	20240328	143900	335660367	1895	1895	1895	1895	0
257	20240328	143800	335660367	1895	1901	1901	1895	3421
258	20240328	143700	329175594	1902	1902	1902	1902	25
259	20240328	143600	329128044	1902	1902	1902	1902	10
260	20240328	143500	329109024	1898	1899	1902	1898	3356
261	20240328	143400	322739331	1899	1901	1901	1898	3362
262	20240328	143300	316356452	1901	1901	1901	1901	6
263	20240328	143200	316345046	1901	1901	1902	1899	770
264	20240328	143100	314882754	1902	1902	1902	1901	10
265	20240328	143000	314863742	1902	1902	1902	1901	59
266	20240328	142900	314751525	1902	1902	1902	1901	30
267	20240328	142800	314694469	1901	1901	1901	1901	11
268	20240328	142700	314673558	1902	1902	1902	1902	20
269	20240328	142600	314635518	1902	1903	1903	1902	3
270	20240328	142500	314629810	1900	1900	1900	1900	0
271	20240328	142400	314629810	1900	1902	1902	1900	87
272	20240328	142300	314464507	1903	1903	1903	1900	1572
273	20240328	142200	311477628	1903	1903	1903	1903	11
274	20240328	142100	311456695	1904	1904	1904	1904	1
275	20240328	142000	311454791	1904	1904	1904	1904	1
276	20240328	141900	311452887	1903	1903	1903	1903	1
277	20240328	141800	311450984	1903	1904	1904	1903	57
278	20240328	141700	311342458	1904	1904	1904	1904	8
279	20240328	141600	311327226	1904	1903	1904	1903	74
280	20240328	141500	311186392	1898	1901	1901	1898	194
281	20240328	141400	310818036	1901	1901	1901	1901	0
282	20240328	141300	310818036	1901	1901	1901	1901	0
283	20240328	141200	310818036	1901	1901	1901	1901	1
284	20240328	141100	310816135	1898	1898	1898	1898	38
285	20240328	141000	310744011	1898	1898	1898	1898	595
286	20240328	140900	309614701	1898	1898	1898	1898	0
287	20240328	140800	309614701	1898	1898	1898	1897	501
288	20240328	140700	308664302	1897	1897	1897	1897	515
289	20240328	140600	307687347	1898	1898	1898	1898	0
290	20240328	140500	307687347	1898	1898	1898	1898	350
291	20240328	140400	307023047	1898	1898	1898	1898	3500
292	20240328	140300	300380047	1898	1898	1898	1894	372
293	20240328	140200	299674479	1898	1899	1900	1895	17487
294	20240328	140100	266518420	1900	1905	1905	1900	8
295	20240328	140000	266503198	1902	1902	1902	1902	2
296	20240328	135900	266499394	1905	1905	1905	1905	0
297	20240328	135800	266499394	1905	1905	1905	1905	0
298	20240328	135700	266499394	1905	1905	1905	1905	0
299	20240328	135600	266499394	1905	1905	1905	1905	100
300	20240328	135500	266308894	1905	1905	1905	1905	0
301	20240328	135400	266308894	1905	1905	1905	1905	3
302	20240328	135300	266303179	1905	1905	1905	1905	0
303	20240328	135200	266303179	1905	1900	1905	1900	361
304	20240328	135100	265617274	1905	1898	1905	1898	386
305	20240328	135000	264884639	1897	1900	1900	1897	5654
306	20240328	134900	254156436	1899	1900	1900	1899	452
307	20240328	134800	253298078	1900	1900	1900	1900	641
308	20240328	134700	252080178	1901	1905	1905	1901	12
309	20240328	134600	252057358	1905	1905	1905	1905	0
310	20240328	134500	252057358	1905	1905	1905	1905	20
311	20240328	134400	252019258	1905	1905	1905	1905	20
312	20240328	134300	251981158	1905	1905	1905	1905	700
313	20240328	134200	250647658	1905	1905	1905	1905	0
314	20240328	134100	250647658	1905	1905	1905	1905	0
315	20240328	134000	250647658	1905	1906	1906	1905	11
316	20240328	133900	250626697	1906	1906	1906	1906	0
317	20240328	133800	250626697	1906	1906	1906	1906	100
318	20240328	133700	250436097	1906	1906	1906	1906	0
319	20240328	133600	250436097	1906	1906	1906	1906	0
320	20240328	133500	250436097	1906	1906	1906	1906	4
321	20240328	133400	250428473	1906	1906	1906	1906	2
322	20240328	133300	250424661	1906	1906	1906	1906	1
323	20240328	133200	250422755	1898	1906	1906	1898	10281
324	20240328	133100	230893922	1906	1906	1906	1906	0
325	20240328	133000	230893922	1906	1906	1906	1906	10
326	20240328	132900	230874862	1906	1906	1906	1906	2
327	20240328	132800	230871050	1905	1906	1906	1905	80
328	20240328	132700	230718620	1906	1906	1906	1906	0
329	20240328	132600	230718620	1906	1906	1906	1906	100
330	20240328	132500	230528020	1906	1906	1906	1906	0
331	20240328	132400	230528020	1906	1906	1906	1906	16
332	20240328	132300	230497524	1906	1906	1906	1906	0
333	20240328	132200	230497524	1906	1906	1906	1906	900
334	20240328	132100	228782124	1901	1901	1901	1901	0
335	20240328	132000	228782124	1901	1906	1906	1901	817
336	20240328	131900	227228922	1905	1905	1905	1905	500
337	20240328	131800	226276422	1906	1906	1906	1906	50
338	20240328	131700	226181122	1906	1906	1906	1906	0
339	20240328	131600	226181122	1906	1906	1906	1906	1
340	20240328	131500	226179216	1900	1900	1900	1900	0
341	20240328	131400	226179216	1900	1900	1900	1900	600
342	20240328	131300	225039216	1900	1902	1902	1900	8200
343	20240328	131200	209453810	1902	1904	1904	1902	9943
344	20240328	131100	190534241	1904	1909	1909	1904	101
345	20240328	131000	190341932	1904	1904	1904	1904	0
346	20240328	130900	190341932	1904	1904	1904	1904	1050
347	20240328	130800	188342732	1909	1909	1909	1909	0
348	20240328	130700	188342732	1909	1909	1909	1909	92
349	20240328	130600	188167104	1910	1910	1910	1910	2
350	20240328	130500	188163284	1904	1904	1904	1904	3137
351	20240328	130400	182190436	1910	1910	1910	1910	10
352	20240328	130300	182171336	1910	1910	1910	1910	0
353	20240328	130200	182171336	1910	1910	1910	1910	0
354	20240328	130100	182171336	1910	1910	1910	1910	1
355	20240328	130000	182169426	1904	1904	1904	1904	333
356	20240328	125900	181535394	1910	1910	1910	1910	0
357	20240328	125800	181535394	1910	1910	1910	1910	0
358	20240328	125700	181535394	1910	1910	1910	1910	0
359	20240328	125600	181535394	1910	1910	1910	1910	0
360	20240328	125500	181535394	1910	1910	1910	1910	2
361	20240328	125400	181531574	1904	1904	1904	1904	1
362	20240328	125300	181529670	1904	1904	1904	1904	0
363	20240328	125200	181529670	1904	1905	1905	1904	60
364	20240328	125100	181415428	1904	1904	1904	1904	0
365	20240328	125000	181415428	1904	1904	1904	1904	0
366	20240328	124900	181415428	1904	1904	1904	1904	0
367	20240328	124800	181415428	1904	1906	1906	1904	1819
368	20240328	124700	177950463	1910	1910	1910	1910	2
369	20240328	124600	177946643	1910	1910	1910	1910	0
370	20240328	124500	177946643	1910	1910	1910	1910	0
371	20240328	124400	177946643	1910	1910	1910	1910	2
372	20240328	124300	177942823	1904	1904	1904	1904	0
373	20240328	124200	177942823	1904	1904	1904	1904	0
374	20240328	124100	177942823	1904	1904	1904	1904	7
375	20240328	124000	177929495	1910	1910	1910	1910	0
376	20240328	123900	177929495	1910	1910	1910	1910	119
377	20240328	123800	177702205	1910	1910	1910	1910	0
378	20240328	123700	177702205	1910	1905	1910	1904	816
379	20240328	123600	176148100	1905	1905	1905	1905	0
380	20240328	123500	176148100	1905	1905	1905	1905	1800
381	20240328	123400	172719100	1910	1910	1910	1910	15
382	20240328	123300	172690450	1910	1905	1910	1905	17
383	20240328	123200	172657985	1905	1905	1905	1905	1787
384	20240328	123100	169253750	1906	1906	1906	1906	765
385	20240328	123000	167795660	1906	1906	1906	1906	100
386	20240328	122900	167605060	1911	1911	1911	1911	2
387	20240328	122800	167601238	1906	1908	1908	1906	2691
388	20240328	122700	162471962	1908	1911	1911	1908	2000
389	20240328	122600	158655623	1911	1911	1911	1911	100
390	20240328	122500	158464523	1911	1910	1911	1910	21
391	20240328	122400	158424412	1909	1909	1909	1909	110
392	20240328	122300	158214422	1910	1910	1910	1910	0
393	20240328	122200	158214422	1910	1910	1910	1910	5
394	20240328	122100	158204872	1912	1912	1912	1912	0
395	20240328	122000	158204872	1912	1912	1912	1912	0
396	20240328	121900	158204872	1912	1912	1912	1912	0
397	20240328	121800	158204872	1912	1912	1912	1912	0
398	20240328	121700	158204872	1912	1912	1912	1912	0
399	20240328	121600	158204872	1912	1912	1912	1912	0
400	20240328	121500	158204872	1912	1912	1912	1912	427
401	20240328	121400	157388448	1911	1910	1911	1910	1655
402	20240328	121300	154227003	1910	1910	1910	1910	11
403	20240328	121200	154205993	1910	1910	1910	1910	100
404	20240328	121100	154014993	1910	1910	1910	1910	0
405	20240328	121000	154014993	1910	1910	1910	1910	0
406	20240328	120900	154014993	1910	1911	1911	1910	57
407	20240328	120800	153906118	1910	1910	1910	1910	0
408	20240328	120700	153906118	1910	1910	1910	1910	520
409	20240328	120600	152912918	1910	1910	1910	1910	1
410	20240328	120500	152911008	1912	1912	1912	1912	0
411	20240328	120400	152911008	1912	1912	1912	1912	0
412	20240328	120300	152911008	1912	1912	1912	1912	1
413	20240328	120200	152909096	1910	1910	1910	1910	50
414	20240328	120100	152813596	1910	1912	1912	1910	209
415	20240328	120000	152414387	1912	1912	1912	1912	614
416	20240328	115900	151240419	1912	1912	1912	1912	0
417	20240328	115800	151240419	1912	1912	1912	1912	0
418	20240328	115700	151240419	1912	1912	1912	1912	0
419	20240328	115600	151240419	1912	1912	1912	1912	0
420	20240328	115500	151240419	1912	1912	1912	1912	0
421	20240328	115400	151240419	1912	1912	1912	1912	0
422	20240328	115300	151240419	1912	1912	1912	1912	8
423	20240328	115200	151225123	1913	1913	1913	1913	0
424	20240328	115100	151225123	1913	1913	1913	1913	0
425	20240328	115000	151225123	1913	1913	1913	1913	10
426	20240328	114900	151205993	1913	1912	1913	1911	39
427	20240328	114800	151131443	1913	1913	1913	1913	3
428	20240328	114700	151125704	1912	1913	1913	1912	53
429	20240328	114600	151024316	1913	1913	1913	1913	0
430	20240328	114500	151024316	1913	1913	1913	1913	0
431	20240328	114400	151024316	1913	1912	1913	1912	4
432	20240328	114300	151016666	1913	1913	1913	1913	0
433	20240328	114200	151016666	1913	1913	1913	1913	0
434	20240328	114100	151016666	1913	1913	1913	1913	0
435	20240328	114000	151016666	1913	1913	1913	1913	2216
436	20240328	113900	146777458	1913	1913	1913	1913	0
437	20240328	113800	146777458	1913	1913	1913	1913	0
438	20240328	113700	146777458	1913	1913	1913	1913	202
439	20240328	113600	146391032	1913	1913	1913	1913	5000
440	20240328	113500	136826032	1913	1913	1913	1913	3484
441	20240328	113400	130161140	1912	1912	1912	1912	3516
442	20240328	113300	123438548	1912	1912	1912	1912	3
443	20240328	113200	123432812	1912	1912	1912	1912	1
444	20240328	113100	123430900	1912	1908	1912	1908	1627
445	20240328	113000	120324876	1912	1912	1912	1912	2
446	20240328	112900	120321052	1912	1912	1912	1912	0
447	20240328	112800	120321052	1912	1912	1912	1912	0
448	20240328	112700	120321052	1912	1912	1912	1912	3
449	20240328	112600	120315316	1906	1906	1906	1906	2
450	20240328	112500	120311504	1905	1906	1906	1905	700
451	20240328	112400	118977904	1912	1912	1912	1912	0
452	20240328	112300	118977904	1912	1912	1912	1912	0
453	20240328	112200	118977904	1912	1906	1912	1906	1541
454	20240328	112100	116040746	1912	1912	1912	1912	0
455	20240328	112000	116040746	1912	1912	1912	1912	0
456	20240328	111900	116040746	1912	1908	1912	1906	500
457	20240328	111800	115087602	1912	1912	1912	1912	0
458	20240328	111700	115087602	1912	1912	1912	1912	0
459	20240328	111600	115087602	1912	1912	1912	1912	2
460	20240328	111500	115083778	1912	1912	1912	1912	0
461	20240328	111400	115083778	1912	1912	1912	1912	6
462	20240328	111300	115072306	1912	1912	1912	1912	1
463	20240328	111200	115070394	1906	1907	1907	1906	2067
464	20240328	111100	111130682	1912	1912	1912	1912	670
465	20240328	111000	109849642	1911	1911	1911	1911	0
466	20240328	110900	109849642	1911	1911	1911	1911	1220
467	20240328	110800	107518222	1911	1911	1911	1906	2504
468	20240328	110700	102745573	1906	1910	1911	1906	522
469	20240328	110600	101750483	1910	1910	1910	1910	229
470	20240328	110500	101313093	1911	1911	1911	1911	2
471	20240328	110400	101309271	1910	1910	1910	1910	0
472	20240328	110300	101309271	1910	1910	1910	1910	706
473	20240328	110200	99960811	1911	1911	1911	1911	0
474	20240328	110100	99960811	1911	1911	1911	1911	0
475	20240328	110000	99960811	1911	1911	1911	1910	714
476	20240328	105900	98597057	1913	1913	1913	1913	0
477	20240328	105800	98597057	1913	1913	1913	1913	0
478	20240328	105700	98597057	1913	1913	1913	1913	0
479	20240328	105600	98597057	1913	1913	1913	1913	0
480	20240328	105500	98597057	1913	1913	1913	1913	0
481	20240328	105400	98597057	1913	1912	1913	1912	3
482	20240328	105300	98591320	1913	1913	1913	1913	0
483	20240328	105200	98591320	1913	1907	1913	1907	531
484	20240328	105100	97578685	1906	1907	1907	1906	74
485	20240328	105000	97437639	1913	1913	1913	1913	0
486	20240328	104900	97437639	1913	1913	1913	1913	0
487	20240328	104800	97437639	1913	1913	1913	1913	0
488	20240328	104700	97437639	1913	1912	1913	1906	11
489	20240328	104600	97416629	1913	1913	1913	1906	104
490	20240328	104500	97218377	1905	1907	1907	1905	500
491	20240328	104400	96265580	1913	1913	1913	1913	6
492	20240328	104300	96254102	1913	1913	1913	1913	0
493	20240328	104200	96254102	1913	1913	1913	1913	0
494	20240328	104100	96254102	1913	1913	1913	1913	2
495	20240328	104000	96250276	1912	1912	1912	1912	2000
496	20240328	103900	92426276	1912	1912	1912	1912	3
497	20240328	103800	92420540	1905	1907	1907	1905	15
498	20240328	103700	92391953	1912	1912	1912	1912	0
499	20240328	103600	92391953	1912	1912	1912	1912	10
500	20240328	103500	92372833	1913	1913	1913	1913	0
501	20240328	103400	92372833	1913	1913	1913	1913	0
502	20240328	103300	92372833	1913	1903	1913	1903	169
503	20240328	103200	92050559	1903	1903	1903	1903	0
504	20240328	103100	92050559	1903	1912	1912	1903	8671
505	20240328	103000	75533510	1913	1914	1914	1913	106
506	20240328	102900	75330727	1914	1914	1914	1914	364
507	20240328	102800	74634031	1914	1914	1914	1914	1644
508	20240328	102700	71487415	1914	1914	1914	1914	0
509	20240328	102600	71487415	1914	1913	1914	1913	21
510	20240328	102500	71447241	1913	1913	1913	1913	50
511	20240328	102400	71351591	1913	1913	1913	1913	404
512	20240328	102300	70578739	1913	1913	1913	1913	7
513	20240328	102200	70565348	1913	1913	1913	1913	0
514	20240328	102100	70565348	1913	1913	1913	1913	889
515	20240328	102000	68864691	1913	1912	1913	1912	1932
516	20240328	101900	65170705	1912	1912	1912	1912	500
517	20240328	101800	64214705	1912	1912	1912	1912	10
518	20240328	101700	64195585	1912	1912	1912	1912	0
519	20240328	101600	64195585	1912	1912	1912	1912	0
520	20240328	101500	64195585	1912	1905	1912	1905	101
521	20240328	101400	64003173	1905	1906	1906	1905	506
522	20240328	101300	63038768	1911	1912	1912	1911	510
523	20240328	101200	62063658	1912	1912	1912	1912	50
524	20240328	101100	61968058	1913	1913	1913	1913	0
525	20240328	101000	61968058	1913	1913	1913	1913	10
526	20240328	100900	61948928	1913	1913	1913	1913	102
527	20240328	100800	61753802	1912	1910	1912	1910	300
528	20240328	100700	61180304	1912	1912	1912	1912	1
529	20240328	100600	61178392	1912	1912	1912	1912	10
530	20240328	100500	61159272	1913	1913	1913	1907	15
531	20240328	100400	61130649	1907	1914	1914	1907	1764
532	20240328	100300	57766117	1914	1914	1914	1914	3
533	20240328	100200	57760375	1914	1914	1914	1914	0
534	20240328	100100	57760375	1914	1914	1914	1914	12
535	20240328	100000	57737407	1913	1913	1913	1913	838
536	20240328	095900	56134313	1908	1913	1913	1908	6
537	20240328	095800	56122860	1908	1909	1909	1908	100
538	20240328	095700	55932050	1913	1913	1913	1913	0
539	20240328	095600	55932050	1913	1913	1913	1913	3
540	20240328	095500	55926311	1913	1915	1915	1908	239
541	20240328	095400	55469153	1915	1915	1915	1913	26
542	20240328	095300	55419393	1915	1915	1915	1915	23
543	20240328	095200	55375348	1915	1915	1915	1915	8
544	20240328	095100	55360028	1915	1915	1915	1915	11
545	20240328	095000	55338963	1915	1915	1915	1915	0
546	20240328	094900	55338963	1915	1915	1915	1915	1
547	20240328	094800	55337048	1915	1914	1915	1914	71
548	20240328	094700	55201153	1914	1914	1914	1914	10
549	20240328	094600	55182013	1913	1913	1913	1913	95
550	20240328	094500	55000278	1913	1913	1913	1913	76
551	20240328	094400	54854890	1914	1914	1914	1914	0
552	20240328	094300	54854890	1914	1914	1914	1914	18
553	20240328	094200	54820438	1914	1914	1914	1914	2
554	20240328	094100	54816610	1905	1905	1905	1905	74
555	20240328	094000	54675640	1905	1905	1905	1905	863
556	20240328	093900	53031625	1913	1913	1913	1913	2
557	20240328	093800	53027799	1905	1905	1905	1905	1
558	20240328	093700	53025894	1905	1913	1915	1905	1005
559	20240328	093600	51102464	1914	1914	1914	1914	0
560	20240328	093500	51102464	1914	1913	1914	1913	3
561	20240328	093400	51096724	1914	1914	1914	1914	0
562	20240328	093300	51096724	1914	1915	1915	1905	4516
563	20240328	093200	42489201	1915	1914	1915	1914	864
564	20240328	093100	40835504	1914	1914	1914	1914	10
565	20240328	093000	40816364	1915	1915	1915	1915	0
566	20240328	092900	40816364	1915	1915	1915	1915	2
567	20240328	092800	40812534	1915	1906	1915	1906	726
568	20240328	092700	39424044	1915	1909	1915	1909	490
569	20240328	092600	38488362	1910	1910	1910	1910	0
570	20240328	092500	38488362	1910	1907	1910	1905	4507
571	20240328	092400	29898547	1910	1910	1910	1910	0
572	20240328	092300	29898547	1910	1910	1910	1910	50
573	20240328	092200	29803047	1910	1910	1910	1910	0
574	20240328	092100	29803047	1910	1910	1910	1910	103
575	20240328	092000	29606317	1910	1910	1910	1910	97
576	20240328	091900	29421047	1910	1910	1910	1910	1
577	20240328	091800	29419137	1906	1905	1906	1905	235
578	20240328	091700	28971267	1905	1905	1905	1905	205
579	20240328	091600	28580742	1910	1911	1911	1905	2169
580	20240328	091500	24448678	1906	1907	1910	1906	2815
581	20240328	091400	19073866	1911	1915	1915	1909	2301
582	20240328	091300	14680083	1917	1917	1917	1917	0
583	20240328	091200	14680083	1917	1917	1917	1917	0
584	20240328	091100	14680083	1917	1910	1917	1910	84
585	20240328	091000	14519615	1917	1917	1917	1917	1
586	20240328	090900	14517698	1918	1918	1918	1918	0
587	20240328	090800	14517698	1918	1919	1919	1918	22
588	20240328	090700	14475500	1919	1919	1919	1919	0
589	20240328	090600	14475500	1919	1919	1919	1919	7
590	20240328	090500	14462067	1919	1909	1919	1909	73
591	20240328	090400	14322680	1909	1909	1909	1909	68
592	20240328	090300	14192868	1920	1922	1922	1920	155
593	20240328	090200	13894968	1923	1923	1923	1923	0
594	20240328	090100	13894968	1923	1922	1923	1922	1686
595	20240328	090000	10652971	1923	1906	1923	1906	5589