KissMeData/012860/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	185700	280922719	1897	1897	1897	1897	1876
3	20240318	185600	280922719	1897	1897	1897	1897	0
4	20240318	185500	280922719	1897	1897	1897	1897	0
5	20240318	185400	280922719	1897	1897	1897	1897	0
6	20240318	185300	280922719	1897	1897	1897	1897	0
7	20240318	185200	280922719	1897	1897	1897	1897	0
8	20240318	185100	280922719	1897	1897	1897	1897	0
9	20240318	185000	280922719	1897	1897	1897	1897	0
10	20240318	184900	280922719	1897	1897	1897	1897	0
11	20240318	184800	280922719	1897	1897	1897	1897	0
12	20240318	184700	280922719	1897	1897	1897	1897	0
13	20240318	184600	280922719	1897	1897	1897	1897	0
14	20240318	184500	280922719	1897	1897	1897	1897	0
15	20240318	184400	280922719	1897	1897	1897	1897	0
16	20240318	184300	280922719	1897	1897	1897	1897	0
17	20240318	184200	280922719	1897	1897	1897	1897	0
18	20240318	184100	280922719	1897	1897	1897	1897	0
19	20240318	184000	280922719	1897	1897	1897	1897	0
20	20240318	183900	280922719	1897	1897	1897	1897	0
21	20240318	183800	280922719	1897	1897	1897	1897	0
22	20240318	183700	280922719	1897	1897	1897	1897	0
23	20240318	183600	280922719	1897	1897	1897	1897	0
24	20240318	183500	280922719	1897	1897	1897	1897	0
25	20240318	183400	280922719	1897	1897	1897	1897	0
26	20240318	183300	280922719	1897	1897	1897	1897	0
27	20240318	183200	280922719	1897	1897	1897	1897	0
28	20240318	183100	280922719	1897	1897	1897	1897	0
29	20240318	183000	280922719	1897	1897	1897	1897	0
30	20240318	182900	280922719	1897	1897	1897	1897	0
31	20240318	182800	280922719	1897	1897	1897	1897	0
32	20240318	182700	280922719	1897	1897	1897	1897	1876
33	20240318	182600	280922719	1897	1897	1897	1897	0
34	20240318	182500	280922719	1897	1897	1897	1897	0
35	20240318	182400	280922719	1897	1897	1897	1897	0
36	20240318	182300	280922719	1897	1897	1897	1897	0
37	20240318	182200	280922719	1897	1897	1897	1897	0
38	20240318	182100	280922719	1897	1897	1897	1897	0
39	20240318	182000	280922719	1897	1897	1897	1897	0
40	20240318	181900	280922719	1897	1897	1897	1897	0
41	20240318	181800	280922719	1897	1897	1897	1897	0
42	20240318	181700	280922719	1897	1897	1897	1897	0
43	20240318	181600	280922719	1897	1897	1897	1897	0
44	20240318	181500	280922719	1897	1897	1897	1897	0
45	20240318	181400	280922719	1897	1897	1897	1897	0
46	20240318	181300	280922719	1897	1897	1897	1897	0
47	20240318	181200	280922719	1897	1897	1897	1897	0
48	20240318	181100	280922719	1897	1897	1897	1897	0
49	20240318	181000	280922719	1897	1897	1897	1897	0
50	20240318	180900	280922719	1897	1897	1897	1897	0
51	20240318	180800	280922719	1897	1897	1897	1897	0
52	20240318	180700	280922719	1897	1897	1897	1897	0
53	20240318	180600	280922719	1897	1897	1897	1897	0
54	20240318	180500	280922719	1897	1897	1897	1897	0
55	20240318	180400	280922719	1897	1897	1897	1897	0
56	20240318	180300	280922719	1897	1897	1897	1897	0
57	20240318	180200	280922719	1897	1897	1897	1897	0
58	20240318	180100	280922719	1897	1897	1897	1897	0
59	20240318	180000	280922719	1897	1897	1897	1897	0
60	20240318	175900	280922719	1897	1897	1897	1897	0
61	20240318	175800	280922719	1897	1897	1897	1897	0
62	20240318	175700	280922719	1897	1897	1897	1897	1876
63	20240318	175600	280922719	1897	1897	1897	1897	0
64	20240318	175500	280922719	1897	1897	1897	1897	0
65	20240318	175400	280922719	1897	1897	1897	1897	0
66	20240318	175300	280922719	1897	1897	1897	1897	0
67	20240318	175200	280922719	1897	1897	1897	1897	0
68	20240318	175100	280922719	1897	1897	1897	1897	0
69	20240318	175000	280922719	1897	1897	1897	1897	0
70	20240318	174900	280922719	1897	1897	1897	1897	0
71	20240318	174800	280922719	1897	1897	1897	1897	0
72	20240318	174700	280922719	1897	1897	1897	1897	0
73	20240318	174600	280922719	1897	1897	1897	1897	0
74	20240318	174500	280922719	1897	1897	1897	1897	0
75	20240318	174400	280922719	1897	1897	1897	1897	0
76	20240318	174300	280922719	1897	1897	1897	1897	0
77	20240318	174200	280922719	1897	1897	1897	1897	0
78	20240318	174100	280922719	1897	1897	1897	1897	0
79	20240318	174000	280922719	1897	1897	1897	1897	0
80	20240318	173900	280922719	1897	1897	1897	1897	0
81	20240318	173800	280922719	1897	1897	1897	1897	0
82	20240318	173700	280922719	1897	1897	1897	1897	0
83	20240318	173600	280922719	1897	1897	1897	1897	0
84	20240318	173500	280922719	1897	1897	1897	1897	0
85	20240318	173400	280922719	1897	1897	1897	1897	0
86	20240318	173300	280922719	1897	1897	1897	1897	0
87	20240318	173200	280922719	1897	1897	1897	1897	0
88	20240318	173100	280922719	1897	1897	1897	1897	0
89	20240318	173000	280922719	1897	1897	1897	1897	0
90	20240318	172900	280922719	1897	1897	1897	1897	0
91	20240318	172800	280922719	1897	1897	1897	1897	0
92	20240318	172700	280922719	1897	1897	1897	1897	1876
93	20240318	172600	280922719	1897	1897	1897	1897	0
94	20240318	172500	280922719	1897	1897	1897	1897	0
95	20240318	172400	280922719	1897	1897	1897	1897	0
96	20240318	172300	280922719	1897	1897	1897	1897	0
97	20240318	172200	280922719	1897	1897	1897	1897	0
98	20240318	172100	280922719	1897	1897	1897	1897	0
99	20240318	172000	280922719	1897	1897	1897	1897	0
100	20240318	171900	280922719	1897	1897	1897	1897	0
101	20240318	171800	280922719	1897	1897	1897	1897	0
102	20240318	171700	280922719	1897	1897	1897	1897	0
103	20240318	171600	280922719	1897	1897	1897	1897	0
104	20240318	171500	280922719	1897	1897	1897	1897	0
105	20240318	171400	280922719	1897	1897	1897	1897	0
106	20240318	171300	280922719	1897	1897	1897	1897	0
107	20240318	171200	280922719	1897	1897	1897	1897	0
108	20240318	171100	280922719	1897	1897	1897	1897	0
109	20240318	171000	280922719	1897	1897	1897	1897	0
110	20240318	170900	280922719	1897	1897	1897	1897	0
111	20240318	170800	280922719	1897	1897	1897	1897	0
112	20240318	170700	280922719	1897	1897	1897	1897	0
113	20240318	170600	280922719	1897	1897	1897	1897	0
114	20240318	170500	280922719	1897	1897	1897	1897	0
115	20240318	170400	280922719	1897	1897	1897	1897	0
116	20240318	170300	280922719	1897	1897	1897	1897	0
117	20240318	170200	280922719	1897	1897	1897	1897	0
118	20240318	170100	280922719	1897	1897	1897	1897	0
119	20240318	170000	280922719	1897	1897	1897	1897	0
120	20240318	165900	280922719	1897	1897	1897	1897	0
121	20240318	165800	280922719	1897	1897	1897	1897	0
122	20240318	165700	280922719	1897	1897	1897	1897	1876
123	20240318	165600	280922719	1897	1897	1897	1897	0
124	20240318	165500	280922719	1897	1897	1897	1897	0
125	20240318	165400	280922719	1897	1897	1897	1897	0
126	20240318	165300	280922719	1897	1897	1897	1897	0
127	20240318	165200	280922719	1897	1897	1897	1897	0
128	20240318	165100	280922719	1897	1897	1897	1897	0
129	20240318	165000	280922719	1897	1897	1897	1897	0
130	20240318	164900	280922719	1897	1897	1897	1897	0
131	20240318	164800	280922719	1897	1897	1897	1897	0
132	20240318	164700	280922719	1897	1897	1897	1897	0
133	20240318	164600	280922719	1897	1897	1897	1897	0
134	20240318	164500	280922719	1897	1897	1897	1897	0
135	20240318	164400	280922719	1897	1897	1897	1897	0
136	20240318	164300	280922719	1897	1897	1897	1897	0
137	20240318	164200	280922719	1897	1897	1897	1897	0
138	20240318	164100	280922719	1897	1897	1897	1897	0
139	20240318	164000	280922719	1897	1897	1897	1897	0
140	20240318	163900	280922719	1897	1897	1897	1897	0
141	20240318	163800	280922719	1897	1897	1897	1897	0
142	20240318	163700	280922719	1897	1897	1897	1897	0
143	20240318	163600	280922719	1897	1897	1897	1897	0
144	20240318	163500	280922719	1897	1897	1897	1897	0
145	20240318	163400	280922719	1897	1897	1897	1897	0
146	20240318	163300	280922719	1897	1897	1897	1897	0
147	20240318	163200	280922719	1897	1897	1897	1897	0
148	20240318	163100	280922719	1897	1897	1897	1897	0
149	20240318	163000	280922719	1897	1897	1897	1897	0
150	20240318	162900	280922719	1897	1897	1897	1897	0
151	20240318	162800	280922719	1897	1897	1897	1897	0
152	20240318	162700	280922719	1897	1897	1897	1897	1876
153	20240318	162600	280922719	1897	1897	1897	1897	0
154	20240318	162500	280922719	1897	1897	1897	1897	0
155	20240318	162400	280922719	1897	1897	1897	1897	0
156	20240318	162300	280922719	1897	1897	1897	1897	0
157	20240318	162200	280922719	1897	1897	1897	1897	0
158	20240318	162100	280922719	1897	1897	1897	1897	0
159	20240318	162000	280922719	1897	1897	1897	1897	0
160	20240318	161900	280922719	1897	1897	1897	1897	0
161	20240318	161800	280922719	1897	1897	1897	1897	0
162	20240318	161700	280922719	1897	1897	1897	1897	0
163	20240318	161600	280922719	1897	1897	1897	1897	0
164	20240318	161500	280922719	1897	1897	1897	1897	0
165	20240318	161400	280922719	1897	1897	1897	1897	0
166	20240318	161300	280922719	1897	1897	1897	1897	0
167	20240318	161200	280922719	1897	1897	1897	1897	0
168	20240318	161100	280922719	1897	1897	1897	1897	0
169	20240318	161000	280922719	1897	1897	1897	1897	0
170	20240318	160900	280922719	1897	1897	1897	1897	0
171	20240318	160800	280922719	1897	1897	1897	1897	0
172	20240318	160700	280922719	1897	1897	1897	1897	0
173	20240318	160600	280922719	1897	1897	1897	1897	0
174	20240318	160500	280922719	1897	1897	1897	1897	0
175	20240318	160400	280922719	1897	1897	1897	1897	0
176	20240318	160300	280922719	1897	1897	1897	1897	0
177	20240318	160200	280922719	1897	1897	1897	1897	0
178	20240318	160100	280922719	1897	1897	1897	1897	0
179	20240318	160000	280922719	1897	1897	1897	1897	0
180	20240318	155900	280922719	1897	1897	1897	1897	0
181	20240318	155800	280922719	1897	1897	1897	1897	0
182	20240318	155700	280922719	1897	1897	1897	1897	1876
183	20240318	155600	280922719	1897	1897	1897	1897	0
184	20240318	155500	280922719	1897	1897	1897	1897	0
185	20240318	155400	280922719	1897	1897	1897	1897	0
186	20240318	155300	280922719	1897	1897	1897	1897	0
187	20240318	155200	280922719	1897	1897	1897	1897	0
188	20240318	155100	280922719	1897	1897	1897	1897	0
189	20240318	155000	280922719	1897	1897	1897	1897	0
190	20240318	154900	280922719	1897	1897	1897	1897	0
191	20240318	154800	280922719	1897	1897	1897	1897	0
192	20240318	154700	280922719	1897	1897	1897	1897	0
193	20240318	154600	280922719	1897	1897	1897	1897	0
194	20240318	154500	280922719	1897	1897	1897	1897	0
195	20240318	154400	280922719	1897	1897	1897	1897	0
196	20240318	154300	280922719	1897	1897	1897	1897	0
197	20240318	154200	280922719	1897	1897	1897	1897	0
198	20240318	154100	280922719	1897	1897	1897	1897	0
199	20240318	154000	280922719	1897	1897	1897	1897	0
200	20240318	153900	280922719	1897	1897	1897	1897	0
201	20240318	153800	280922719	1897	1897	1897	1897	0
202	20240318	153700	280922719	1897	1897	1897	1897	0
203	20240318	153600	280922719	1897	1897	1897	1897	0
204	20240318	153500	280922719	1897	1897	1897	1897	0
205	20240318	153400	280922719	1897	1897	1897	1897	0
206	20240318	153300	280922719	1897	1897	1897	1897	0
207	20240318	153200	280922719	1897	1897	1897	1897	0
208	20240318	153100	280922719	1897	1897	1897	1897	0
209	20240318	153000	280922719	1897	1897	1897	1897	1876
210	20240318	152900	277363947	1897	1897	1897	1897	0
211	20240318	152800	277363947	1897	1897	1897	1897	0
212	20240318	152700	277363947	1897	1897	1897	1897	0
213	20240318	152600	277363947	1897	1897	1897	1897	0
214	20240318	152500	277363947	1897	1897	1897	1897	0
215	20240318	152400	277363947	1897	1897	1897	1897	0
216	20240318	152300	277363947	1897	1897	1897	1897	0
217	20240318	152200	277363947	1897	1897	1897	1897	0
218	20240318	152100	277363947	1897	1897	1897	1897	0
219	20240318	152000	277363947	1897	1897	1897	1897	0
220	20240318	151900	277363947	1897	1897	1897	1897	1
221	20240318	151800	277362050	1897	1900	1900	1897	324
222	20240318	151700	276747419	1897	1897	1897	1897	0
223	20240318	151600	276747419	1897	1897	1897	1897	8
224	20240318	151500	276732243	1900	1900	1900	1900	0
225	20240318	151400	276732243	1900	1900	1900	1900	200
226	20240318	151300	276352243	1900	1900	1900	1900	0
227	20240318	151200	276352243	1900	1900	1900	1900	0
228	20240318	151100	276352243	1900	1900	1900	1900	0
229	20240318	151000	276352243	1900	1900	1900	1900	0
230	20240318	150900	276352243	1900	1900	1900	1900	0
231	20240318	150800	276352243	1900	1900	1900	1900	0
232	20240318	150700	276352243	1900	1900	1900	1900	0
233	20240318	150600	276352243	1900	1900	1900	1900	2
234	20240318	150500	276348443	1897	1897	1897	1897	0
235	20240318	150400	276348443	1897	1897	1897	1897	0
236	20240318	150300	276348443	1897	1897	1897	1897	0
237	20240318	150200	276348443	1897	1897	1897	1897	510
238	20240318	150100	275380973	1900	1900	1900	1900	4
239	20240318	150000	275373373	1897	1895	1897	1895	319
240	20240318	145900	274768232	1897	1897	1897	1897	4
241	20240318	145800	274760644	1895	1896	1896	1895	1503
242	20240318	145700	271912248	1896	1896	1896	1896	0
243	20240318	145600	271912248	1896	1896	1896	1896	0
244	20240318	145500	271912248	1896	1896	1896	1896	200
245	20240318	145400	271533048	1896	1896	1896	1896	0
246	20240318	145300	271533048	1896	1896	1896	1896	0
247	20240318	145200	271533048	1896	1896	1896	1896	0
248	20240318	145100	271533048	1896	1896	1896	1896	0
249	20240318	145000	271533048	1896	1896	1896	1896	0
250	20240318	144900	271533048	1896	1896	1896	1896	10
251	20240318	144800	271514088	1897	1896	1897	1896	20
252	20240318	144700	271476158	1897	1897	1897	1897	0
253	20240318	144600	271476158	1897	1897	1897	1897	6
254	20240318	144500	271464776	1897	1897	1897	1897	0
255	20240318	144400	271464776	1897	1897	1897	1897	0
256	20240318	144300	271464776	1897	1897	1897	1897	50
257	20240318	144200	271369926	1897	1897	1897	1897	0
258	20240318	144100	271369926	1897	1897	1897	1897	80
259	20240318	144000	271218166	1897	1897	1897	1897	0
260	20240318	143900	271218166	1897	1897	1897	1897	0
261	20240318	143800	271218166	1897	1897	1897	1897	417
262	20240318	143700	270427117	1897	1897	1897	1897	12
263	20240318	143600	270404353	1895	1895	1895	1895	500
264	20240318	143500	269456853	1895	1895	1895	1895	0
265	20240318	143400	269456853	1895	1895	1895	1895	60
266	20240318	143300	269343153	1897	1897	1897	1897	0
267	20240318	143200	269343153	1897	1897	1897	1897	288
268	20240318	143100	268796817	1897	1897	1897	1897	424
269	20240318	143000	267992489	1897	1898	1898	1897	963
270	20240318	142900	266165365	1899	1899	1899	1899	10
271	20240318	142800	266146375	1900	1900	1900	1900	0
272	20240318	142700	266146375	1900	1900	1900	1900	527
273	20240318	142600	265145075	1900	1900	1900	1900	0
274	20240318	142500	265145075	1900	1900	1900	1900	0
275	20240318	142400	265145075	1900	1900	1900	1900	76
276	20240318	142300	265000675	1900	1900	1900	1900	6
277	20240318	142200	264989275	1898	1898	1898	1898	10
278	20240318	142100	264970295	1898	1898	1898	1898	30
279	20240318	142000	264913355	1900	1900	1900	1900	0
280	20240318	141900	264913355	1900	1900	1900	1900	0
281	20240318	141800	264913355	1900	1900	1900	1900	0
282	20240318	141700	264913355	1900	1900	1900	1900	0
283	20240318	141600	264913355	1900	1900	1900	1900	0
284	20240318	141500	264913355	1900	1900	1900	1900	0
285	20240318	141400	264913355	1900	1899	1900	1898	111
286	20240318	141300	264702656	1900	1900	1900	1900	0
287	20240318	141200	264702656	1900	1900	1900	1900	0
288	20240318	141100	264702656	1900	1900	1900	1900	0
289	20240318	141000	264702656	1900	1900	1900	1900	0
290	20240318	140900	264702656	1900	1900	1900	1900	0
291	20240318	140800	264702656	1900	1900	1900	1900	20
292	20240318	140700	264664656	1900	1900	1900	1900	0
293	20240318	140600	264664656	1900	1900	1900	1900	0
294	20240318	140500	264664656	1900	1900	1900	1900	50
295	20240318	140400	264569656	1900	1900	1900	1900	0
296	20240318	140300	264569656	1900	1900	1900	1900	20
297	20240318	140200	264531656	1900	1900	1900	1900	50
298	20240318	140100	264436656	1900	1900	1900	1900	0
299	20240318	140000	264436656	1900	1900	1900	1900	0
300	20240318	135900	264436656	1900	1900	1900	1900	0
301	20240318	135800	264436656	1900	1900	1900	1900	1500
302	20240318	135700	261586656	1900	1900	1900	1900	0
303	20240318	135600	261586656	1900	1900	1900	1900	0
304	20240318	135500	261586656	1900	1900	1900	1900	0
305	20240318	135400	261586656	1900	1900	1900	1900	2
306	20240318	135300	261582856	1899	1899	1899	1899	1776
307	20240318	135200	258210232	1899	1899	1899	1899	1
308	20240318	135100	258208333	1899	1899	1899	1899	0
309	20240318	135000	258208333	1899	1899	1899	1899	86
310	20240318	134900	258045019	1899	1899	1899	1899	0
311	20240318	134800	258045019	1899	1899	1899	1899	0
312	20240318	134700	258045019	1899	1899	1899	1899	0
313	20240318	134600	258045019	1899	1899	1899	1899	0
314	20240318	134500	258045019	1899	1899	1899	1899	9
315	20240318	134400	258027928	1899	1899	1899	1899	0
316	20240318	134300	258027928	1899	1899	1899	1899	0
317	20240318	134200	258027928	1899	1899	1899	1899	0
318	20240318	134100	258027928	1899	1899	1899	1899	2
319	20240318	134000	258024130	1899	1899	1899	1899	3
320	20240318	133900	258018433	1898	1898	1898	1898	0
321	20240318	133800	258018433	1898	1898	1898	1898	0
322	20240318	133700	258018433	1898	1898	1898	1898	0
323	20240318	133600	258018433	1898	1898	1898	1898	0
324	20240318	133500	258018433	1898	1898	1898	1898	1
325	20240318	133400	258016535	1898	1898	1898	1898	67
326	20240318	133300	257889369	1898	1898	1898	1898	11
327	20240318	133200	257868491	1897	1897	1897	1897	805
328	20240318	133100	256341406	1897	1897	1897	1897	501
329	20240318	133000	255391009	1897	1897	1897	1897	0
330	20240318	132900	255391009	1897	1897	1897	1897	1
331	20240318	132800	255389112	1897	1897	1898	1897	9
332	20240318	132700	255372034	1898	1898	1898	1898	60
333	20240318	132600	255258154	1898	1898	1898	1898	0
334	20240318	132500	255258154	1898	1898	1898	1898	0
335	20240318	132400	255258154	1898	1898	1898	1898	0
336	20240318	132300	255258154	1898	1898	1898	1898	103
337	20240318	132200	255062660	1897	1897	1897	1897	0
338	20240318	132100	255062660	1897	1897	1897	1897	0
339	20240318	132000	255062660	1897	1897	1897	1897	0
340	20240318	131900	255062660	1897	1897	1897	1897	29
341	20240318	131800	255007647	1897	1893	1897	1893	3
342	20240318	131700	255001960	1891	1891	1891	1891	0
343	20240318	131600	255001960	1891	1891	1891	1891	3
344	20240318	131500	254996287	1897	1897	1897	1897	2
345	20240318	131400	254992493	1891	1894	1894	1891	2371
346	20240318	131300	250508373	1895	1895	1895	1895	0
347	20240318	131200	250508373	1895	1895	1895	1895	264
348	20240318	131100	250008093	1895	1895	1895	1895	5
349	20240318	131000	249998618	1898	1898	1898	1898	100
350	20240318	130900	249808818	1898	1898	1898	1898	0
351	20240318	130800	249808818	1898	1898	1898	1898	1
352	20240318	130700	249806920	1894	1894	1894	1894	15
353	20240318	130600	249778510	1894	1894	1894	1894	0
354	20240318	130500	249778510	1894	1894	1894	1894	0
355	20240318	130400	249778510	1894	1894	1894	1894	14
356	20240318	130300	249751994	1894	1894	1894	1894	0
357	20240318	130200	249751994	1894	1894	1894	1894	100
358	20240318	130100	249562594	1894	1894	1894	1894	260
359	20240318	130000	249070154	1894	1894	1894	1894	0
360	20240318	125900	249070154	1894	1894	1894	1894	29
361	20240318	125800	249015228	1890	1890	1890	1890	0
362	20240318	125700	249015228	1890	1890	1890	1890	0
363	20240318	125600	249015228	1890	1890	1890	1890	2
364	20240318	125500	249011448	1894	1891	1894	1890	3734
365	20240318	125400	241953850	1891	1893	1893	1891	1473
366	20240318	125300	239167175	1893	1893	1893	1893	1060
367	20240318	125200	237160595	1894	1894	1894	1894	244
368	20240318	125100	236698459	1894	1894	1894	1894	1000
369	20240318	125000	234804459	1895	1895	1895	1895	527
370	20240318	124900	233805794	1895	1895	1895	1895	37
371	20240318	124800	233735679	1895	1895	1895	1895	474
372	20240318	124700	232837449	1895	1896	1896	1895	3
373	20240318	124600	232831762	1896	1896	1896	1896	0
374	20240318	124500	232831762	1896	1896	1896	1896	164
375	20240318	124400	232520818	1897	1897	1897	1897	1
376	20240318	124300	232518921	1897	1896	1897	1896	73
377	20240318	124200	232380503	1897	1897	1897	1897	210
378	20240318	124100	231982133	1898	1898	1898	1898	30
379	20240318	124000	231925193	1899	1899	1899	1899	10
380	20240318	123900	231906203	1900	1901	1901	1900	1306
381	20240318	123800	229424728	1902	1902	1902	1902	372
382	20240318	123700	228717184	1905	1905	1905	1905	2
383	20240318	123600	228713374	1902	1902	1902	1902	81
384	20240318	123500	228559312	1902	1902	1902	1902	0
385	20240318	123400	228559312	1902	1902	1902	1902	0
386	20240318	123300	228559312	1902	1902	1902	1902	60
387	20240318	123200	228445192	1902	1902	1902	1902	100
388	20240318	123100	228254992	1902	1902	1902	1902	96
389	20240318	123000	228072400	1902	1903	1903	1902	133
390	20240318	122900	227819404	1904	1904	1904	1904	30
391	20240318	122800	227762284	1905	1905	1905	1905	0
392	20240318	122700	227762284	1905	1905	1905	1905	10
393	20240318	122600	227743234	1905	1905	1905	1905	1
394	20240318	122500	227741329	1905	1905	1905	1905	3
395	20240318	122400	227735614	1905	1905	1905	1905	2
396	20240318	122300	227731804	1905	1905	1905	1905	0
397	20240318	122200	227731804	1905	1905	1905	1905	115
398	20240318	122100	227512729	1905	1905	1905	1905	301
399	20240318	122000	226939324	1906	1906	1906	1906	0
400	20240318	121900	226939324	1906	1906	1906	1906	0
401	20240318	121800	226939324	1906	1906	1906	1906	24
402	20240318	121700	226893580	1907	1907	1907	1907	0
403	20240318	121600	226893580	1907	1907	1907	1907	0
404	20240318	121500	226893580	1907	1907	1907	1907	1
405	20240318	121400	226891673	1907	1907	1907	1907	0
406	20240318	121300	226891673	1907	1907	1907	1907	5
407	20240318	121200	226882138	1907	1907	1907	1907	0
408	20240318	121100	226882138	1907	1907	1907	1907	2
409	20240318	121000	226878324	1907	1907	1907	1907	3
410	20240318	120900	226872603	1907	1905	1907	1905	245
411	20240318	120800	226405846	1907	1905	1907	1905	1233
412	20240318	120700	224056979	1907	1907	1907	1907	752
413	20240318	120600	222622915	1907	1907	1907	1907	20
414	20240318	120500	222584775	1911	1911	1911	1911	0
415	20240318	120400	222584775	1911	1911	1911	1911	10
416	20240318	120300	222565665	1914	1914	1914	1914	0
417	20240318	120200	222565665	1914	1913	1914	1913	120
418	20240318	120100	222336084	1913	1911	1913	1911	5613
419	20240318	120000	211609606	1911	1911	1911	1911	0
420	20240318	115900	211609606	1911	1911	1911	1911	0
421	20240318	115800	211609606	1911	1911	1911	1911	0
422	20240318	115700	211609606	1911	1911	1911	1911	410
423	20240318	115600	210826096	1911	1911	1911	1911	0
424	20240318	115500	210826096	1911	1911	1911	1911	13
425	20240318	115400	210801253	1912	1911	1912	1911	1737
426	20240318	115300	207480520	1911	1911	1911	1911	2068
427	20240318	115200	203528572	1910	1910	1910	1910	1
428	20240318	115100	203526662	1910	1910	1910	1910	303
429	20240318	115000	202947932	1910	1910	1910	1910	2
430	20240318	114900	202944112	1910	1910	1910	1910	174
431	20240318	114800	202611772	1910	1910	1910	1910	1124
432	20240318	114700	200464932	1910	1910	1910	1910	0
433	20240318	114600	200464932	1910	1909	1910	1909	500
434	20240318	114500	199510152	1911	1911	1911	1911	1
435	20240318	114400	199508241	1910	1900	1910	1900	4378
436	20240318	114300	191185446	1900	1900	1900	1900	0
437	20240318	114200	191185446	1900	1900	1900	1900	400
438	20240318	114100	190425446	1900	1900	1900	1900	0
439	20240318	114000	190425446	1900	1900	1900	1900	0
440	20240318	113900	190425446	1900	1900	1900	1900	1053
441	20240318	113800	188424746	1900	1900	1900	1900	204
442	20240318	113700	188037146	1900	1900	1900	1900	3000
443	20240318	113600	182337146	1900	1900	1900	1900	5
444	20240318	113500	182327646	1890	1900	1900	1890	11002
445	20240318	113400	161513713	1894	1894	1894	1894	1
446	20240318	113300	161511819	1900	1900	1900	1900	0
447	20240318	113200	161511819	1900	1900	1900	1900	157
448	20240318	113100	161213519	1900	1899	1900	1899	10
449	20240318	113000	161194520	1900	1900	1900	1900	2
450	20240318	112900	161190720	1900	1900	1900	1900	0
451	20240318	112800	161190720	1900	1900	1900	1900	102
452	20240318	112700	160996920	1900	1898	1900	1898	5367
453	20240318	112600	150800641	1892	1896	1896	1892	7000
454	20240318	112500	137547841	1896	1896	1896	1896	77
455	20240318	112400	137401849	1898	1898	1898	1898	1
456	20240318	112300	137399951	1898	1898	1898	1898	3
457	20240318	112200	137394257	1898	1898	1898	1898	201
458	20240318	112100	137012759	1899	1899	1899	1899	2
459	20240318	112000	137008961	1899	1899	1899	1899	11
460	20240318	111900	136988072	1900	1900	1900	1900	0
461	20240318	111800	136988072	1900	1900	1900	1900	0
462	20240318	111700	136988072	1900	1900	1900	1900	1
463	20240318	111600	136986172	1898	1898	1898	1898	911
464	20240318	111500	135257094	1898	1898	1898	1898	991
465	20240318	111400	133376176	1898	1898	1898	1898	5
466	20240318	111300	133366686	1898	1898	1898	1898	1585
467	20240318	111200	130358356	1898	1898	1898	1898	0
468	20240318	111100	130358356	1898	1898	1898	1898	8
469	20240318	111000	130343172	1895	1896	1896	1895	400
470	20240318	110900	129585071	1896	1896	1896	1896	0
471	20240318	110800	129585071	1896	1896	1896	1896	0
472	20240318	110700	129585071	1896	1896	1896	1896	0
473	20240318	110600	129585071	1896	1896	1896	1896	0
474	20240318	110500	129585071	1896	1896	1896	1896	69
475	20240318	110400	129454247	1896	1896	1896	1896	131
476	20240318	110300	129205871	1896	1896	1896	1896	0
477	20240318	110200	129205871	1896	1896	1896	1896	223
478	20240318	110100	128783063	1896	1896	1896	1896	50
479	20240318	110000	128688263	1896	1896	1896	1896	1963
480	20240318	105900	124966415	1896	1896	1896	1896	880
481	20240318	105800	123297935	1897	1898	1898	1897	3877
482	20240318	105700	115943246	1898	1898	1898	1898	0
483	20240318	105600	115943246	1898	1898	1898	1898	109
484	20240318	105500	115736364	1899	1899	1899	1899	0
485	20240318	105400	115736364	1899	1899	1899	1899	3
486	20240318	105300	115730667	1899	1899	1899	1898	2117
487	20240318	105200	111712541	1900	1900	1900	1900	0
488	20240318	105100	111712541	1900	1900	1900	1900	0
489	20240318	105000	111712541	1900	1900	1900	1900	17
490	20240318	104900	111680241	1900	1900	1900	1900	0
491	20240318	104800	111680241	1900	1900	1900	1900	0
492	20240318	104700	111680241	1900	1900	1900	1900	22
493	20240318	104600	111638441	1900	1900	1900	1900	0
494	20240318	104500	111638441	1900	1900	1900	1900	5
495	20240318	104400	111628941	1898	1898	1898	1898	50
496	20240318	104300	111534041	1900	1900	1900	1900	10
497	20240318	104200	111515041	1898	1898	1900	1898	561
498	20240318	104100	110450260	1897	1898	1898	1897	2750
499	20240318	104000	105232471	1898	1898	1898	1898	0
500	20240318	103900	105232471	1898	1900	1900	1898	490
501	20240318	103800	104301651	1900	1900	1900	1900	790
502	20240318	103700	102800651	1900	1900	1900	1900	3
503	20240318	103600	102794951	1900	1900	1900	1900	0
504	20240318	103500	102794951	1900	1900	1900	1900	0
505	20240318	103400	102794951	1900	1900	1900	1900	20
506	20240318	103300	102756951	1900	1900	1900	1900	110
507	20240318	103200	102547951	1900	1900	1900	1900	0
508	20240318	103100	102547951	1900	1900	1900	1900	2
509	20240318	103000	102544151	1900	1900	1900	1900	200
510	20240318	102900	102164151	1900	1900	1900	1900	0
511	20240318	102800	102164151	1900	1898	1900	1898	152
512	20240318	102700	101875649	1900	1900	1900	1900	40
513	20240318	102600	101799649	1900	1900	1900	1900	950
514	20240318	102500	99994649	1900	1898	1900	1898	231
515	20240318	102400	99556209	1899	1899	1899	1899	0
516	20240318	102300	99556209	1899	1899	1899	1899	300
517	20240318	102200	98986509	1900	1900	1900	1900	0
518	20240318	102100	98986509	1900	1900	1900	1900	0
519	20240318	102000	98986509	1900	1900	1900	1900	5
520	20240318	101900	98977009	1900	1900	1900	1900	4796
521	20240318	101800	89864609	1900	1899	1900	1899	2349
522	20240318	101700	85403223	1899	1899	1899	1899	2573
523	20240318	101600	80517096	1899	1899	1899	1899	600
524	20240318	101500	79377696	1899	1899	1899	1899	50
525	20240318	101400	79282746	1899	1899	1899	1899	0
526	20240318	101300	79282746	1899	1899	1899	1899	1
527	20240318	101200	79280847	1896	1896	1896	1896	0
528	20240318	101100	79280847	1896	1896	1896	1896	0
529	20240318	101000	79280847	1896	1897	1897	1896	631
530	20240318	100900	78084365	1897	1899	1899	1897	138
531	20240318	100800	77822511	1899	1898	1899	1898	66
532	20240318	100700	77697240	1898	1898	1898	1897	8
533	20240318	100600	77682058	1897	1898	1898	1896	1253
534	20240318	100500	75305993	1898	1898	1898	1898	13
535	20240318	100400	75281319	1897	1897	1897	1897	0
536	20240318	100300	75281319	1897	1898	1898	1897	853
537	20240318	100200	73663176	1898	1898	1898	1898	109
538	20240318	100100	73456294	1898	1898	1898	1898	880
539	20240318	100000	71786054	1899	1899	1899	1899	0
540	20240318	095900	71786054	1899	1898	1899	1898	117
541	20240318	095800	71563986	1899	1899	1899	1899	1001
542	20240318	095700	69663087	1897	1897	1897	1897	50
543	20240318	095600	69568237	1899	1899	1899	1899	85
544	20240318	095500	69406822	1899	1899	1899	1899	850
545	20240318	095400	67792672	1899	1899	1899	1899	0
546	20240318	095300	67792672	1899	1899	1899	1899	0
547	20240318	095200	67792672	1899	1899	1899	1899	2
548	20240318	095100	67788874	1899	1899	1899	1899	1
549	20240318	095000	67786975	1899	1899	1899	1899	0
550	20240318	094900	67786975	1899	1899	1899	1899	0
551	20240318	094800	67786975	1899	1897	1899	1897	22
552	20240318	094700	67745239	1897	1898	1898	1897	766
553	20240318	094600	66292135	1897	1899	1899	1897	144
554	20240318	094500	66018911	1899	1898	1899	1898	30
555	20240318	094400	65961961	1899	1899	1899	1899	0
556	20240318	094300	65961961	1899	1899	1899	1899	739
557	20240318	094200	64558600	1899	1897	1899	1897	2706
558	20240318	094100	59425292	1899	1897	1899	1897	266
559	20240318	094000	58920688	1897	1897	1897	1897	6
560	20240318	093900	58909306	1897	1897	1897	1897	1
561	20240318	093800	58907409	1892	1897	1897	1892	1368
562	20240318	093700	56317710	1897	1897	1897	1896	2140
563	20240318	093600	52260130	1897	1897	1897	1897	145
564	20240318	093500	51985065	1897	1897	1897	1897	93
565	20240318	093400	51808644	1897	1897	1897	1897	0
566	20240318	093300	51808644	1897	1897	1897	1897	0
567	20240318	093200	51808644	1897	1897	1897	1897	1
568	20240318	093100	51806747	1894	1896	1897	1894	432
569	20240318	093000	50988273	1897	1896	1897	1896	10
570	20240318	092900	50969311	1897	1897	1897	1897	0
571	20240318	092800	50969311	1897	1899	1899	1897	748
572	20240318	092700	49550275	1899	1898	1899	1898	63
573	20240318	092600	49430689	1898	1898	1898	1898	63
574	20240318	092500	49311115	1898	1898	1898	1898	1000
575	20240318	092400	47413115	1898	1898	1898	1898	140
576	20240318	092300	47147395	1898	1898	1898	1898	0
577	20240318	092200	47147395	1898	1898	1898	1898	5
578	20240318	092100	47137905	1898	1894	1898	1892	1098
579	20240318	092000	45058952	1898	1898	1898	1898	0
580	20240318	091900	45058952	1898	1898	1898	1898	108
581	20240318	091800	44853968	1893	1898	1898	1893	458
582	20240318	091700	43986089	1898	1896	1898	1895	1092
583	20240318	091600	41916655	1898	1898	1898	1898	0
584	20240318	091500	41916655	1898	1896	1898	1896	4
585	20240318	091400	41909065	1898	1898	1898	1898	5
586	20240318	091300	41899575	1899	1898	1899	1898	1503
587	20240318	091200	39045878	1899	1899	1899	1899	100
588	20240318	091100	38855978	1900	1900	1900	1900	7
589	20240318	091000	38842678	1900	1892	1900	1892	452
590	20240318	090900	37987478	1894	1894	1894	1894	2000
591	20240318	090800	34199478	1900	1900	1900	1900	2000
592	20240318	090700	30399478	1900	1899	1900	1892	6303
593	20240318	090600	18465763	1890	1898	1898	1890	4514
594	20240318	090500	9926410	1899	1899	1899	1899	69
595	20240318	090400	9795379	1899	1899	1899	1899	750
596	20240318	090300	8371129	1900	1900	1900	1900	0
597	20240318	090200	8371129	1900	1899	1900	1899	71
598	20240318	090100	8236248	1894	1900	1900	1894	453
599	20240318	090000	7377938	1894	1902	1910	1894	3880