KissMeData/012860/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	185300	524244565	1895	1895	1895	1895	3242
3	20240315	185200	524244565	1895	1895	1895	1895	0
4	20240315	185100	524244565	1895	1895	1895	1895	0
5	20240315	185000	524244565	1895	1895	1895	1895	0
6	20240315	184900	524244565	1895	1895	1895	1895	0
7	20240315	184800	524244565	1895	1895	1895	1895	0
8	20240315	184700	524244565	1895	1895	1895	1895	0
9	20240315	184600	524244565	1895	1895	1895	1895	0
10	20240315	184500	524244565	1895	1895	1895	1895	0
11	20240315	184400	524244565	1895	1895	1895	1895	0
12	20240315	184300	524244565	1895	1895	1895	1895	0
13	20240315	184200	524244565	1895	1895	1895	1895	0
14	20240315	184100	524244565	1895	1895	1895	1895	0
15	20240315	184000	524244565	1895	1895	1895	1895	0
16	20240315	183900	524244565	1895	1895	1895	1895	0
17	20240315	183800	524244565	1895	1895	1895	1895	0
18	20240315	183700	524244565	1895	1895	1895	1895	0
19	20240315	183600	524244565	1895	1895	1895	1895	0
20	20240315	183500	524244565	1895	1895	1895	1895	0
21	20240315	183400	524244565	1895	1895	1895	1895	0
22	20240315	183300	524244565	1895	1895	1895	1895	0
23	20240315	183200	524244565	1895	1895	1895	1895	0
24	20240315	183100	524244565	1895	1895	1895	1895	0
25	20240315	183000	524244565	1895	1895	1895	1895	0
26	20240315	182900	524244565	1895	1895	1895	1895	0
27	20240315	182800	524244565	1895	1895	1895	1895	0
28	20240315	182700	524244565	1895	1895	1895	1895	0
29	20240315	182600	524244565	1895	1895	1895	1895	0
30	20240315	182500	524244565	1895	1895	1895	1895	0
31	20240315	182400	524244565	1895	1895	1895	1895	0
32	20240315	182300	524244565	1895	1895	1895	1895	3242
33	20240315	182200	524244565	1895	1895	1895	1895	0
34	20240315	182100	524244565	1895	1895	1895	1895	0
35	20240315	182000	524244565	1895	1895	1895	1895	0
36	20240315	181900	524244565	1895	1895	1895	1895	0
37	20240315	181800	524244565	1895	1895	1895	1895	0
38	20240315	181700	524244565	1895	1895	1895	1895	0
39	20240315	181600	524244565	1895	1895	1895	1895	0
40	20240315	181500	524244565	1895	1895	1895	1895	0
41	20240315	181400	524244565	1895	1895	1895	1895	0
42	20240315	181300	524244565	1895	1895	1895	1895	0
43	20240315	181200	524244565	1895	1895	1895	1895	0
44	20240315	181100	524244565	1895	1895	1895	1895	0
45	20240315	181000	524244565	1895	1895	1895	1895	0
46	20240315	180900	524244565	1895	1895	1895	1895	0
47	20240315	180800	524244565	1895	1895	1895	1895	0
48	20240315	180700	524244565	1895	1895	1895	1895	0
49	20240315	180600	524244565	1895	1895	1895	1895	0
50	20240315	180500	524244565	1895	1895	1895	1895	0
51	20240315	180400	524244565	1895	1895	1895	1895	0
52	20240315	180300	524244565	1895	1895	1895	1895	0
53	20240315	180200	524244565	1895	1895	1895	1895	0
54	20240315	180100	524244565	1895	1895	1895	1895	0
55	20240315	180000	524244565	1895	1895	1895	1895	0
56	20240315	175900	524244565	1895	1895	1895	1895	0
57	20240315	175800	524244565	1895	1895	1895	1895	0
58	20240315	175700	524244565	1895	1895	1895	1895	0
59	20240315	175600	524244565	1895	1895	1895	1895	0
60	20240315	175500	524244565	1895	1895	1895	1895	0
61	20240315	175400	524244565	1895	1895	1895	1895	0
62	20240315	175300	524244565	1895	1895	1895	1895	3242
63	20240315	175200	524244565	1895	1895	1895	1895	0
64	20240315	175100	524244565	1895	1895	1895	1895	0
65	20240315	175000	524244565	1895	1895	1895	1895	0
66	20240315	174900	524244565	1895	1895	1895	1895	0
67	20240315	174800	524244565	1895	1895	1895	1895	0
68	20240315	174700	524244565	1895	1895	1895	1895	0
69	20240315	174600	524244565	1895	1895	1895	1895	0
70	20240315	174500	524244565	1895	1895	1895	1895	0
71	20240315	174400	524244565	1895	1895	1895	1895	0
72	20240315	174300	524244565	1895	1895	1895	1895	0
73	20240315	174200	524244565	1895	1895	1895	1895	0
74	20240315	174100	524244565	1895	1895	1895	1895	0
75	20240315	174000	524244565	1895	1895	1895	1895	0
76	20240315	173900	524244565	1895	1895	1895	1895	0
77	20240315	173800	524244565	1895	1895	1895	1895	0
78	20240315	173700	524244565	1895	1895	1895	1895	0
79	20240315	173600	524244565	1895	1895	1895	1895	0
80	20240315	173500	524244565	1895	1895	1895	1895	0
81	20240315	173400	524244565	1895	1895	1895	1895	0
82	20240315	173300	524244565	1895	1895	1895	1895	0
83	20240315	173200	524244565	1895	1895	1895	1895	0
84	20240315	173100	524244565	1895	1895	1895	1895	0
85	20240315	173000	524244565	1895	1895	1895	1895	0
86	20240315	172900	524244565	1895	1895	1895	1895	0
87	20240315	172800	524244565	1895	1895	1895	1895	0
88	20240315	172700	524244565	1895	1895	1895	1895	0
89	20240315	172600	524244565	1895	1895	1895	1895	0
90	20240315	172500	524244565	1895	1895	1895	1895	0
91	20240315	172400	524244565	1895	1895	1895	1895	0
92	20240315	172300	524244565	1895	1895	1895	1895	3242
93	20240315	172200	524244565	1895	1895	1895	1895	0
94	20240315	172100	524244565	1895	1895	1895	1895	0
95	20240315	172000	524244565	1895	1895	1895	1895	0
96	20240315	171900	524244565	1895	1895	1895	1895	0
97	20240315	171800	524244565	1895	1895	1895	1895	0
98	20240315	171700	524244565	1895	1895	1895	1895	0
99	20240315	171600	524244565	1895	1895	1895	1895	0
100	20240315	171500	524244565	1895	1895	1895	1895	0
101	20240315	171400	524244565	1895	1895	1895	1895	0
102	20240315	171300	524244565	1895	1895	1895	1895	0
103	20240315	171200	524244565	1895	1895	1895	1895	0
104	20240315	171100	524244565	1895	1895	1895	1895	0
105	20240315	171000	524244565	1895	1895	1895	1895	0
106	20240315	170900	524244565	1895	1895	1895	1895	0
107	20240315	170800	524244565	1895	1895	1895	1895	0
108	20240315	170700	524244565	1895	1895	1895	1895	0
109	20240315	170600	524244565	1895	1895	1895	1895	0
110	20240315	170500	524244565	1895	1895	1895	1895	0
111	20240315	170400	524244565	1895	1895	1895	1895	0
112	20240315	170300	524244565	1895	1895	1895	1895	0
113	20240315	170200	524244565	1895	1895	1895	1895	0
114	20240315	170100	524244565	1895	1895	1895	1895	0
115	20240315	170000	524244565	1895	1895	1895	1895	0
116	20240315	165900	524244565	1895	1895	1895	1895	0
117	20240315	165800	524244565	1895	1895	1895	1895	0
118	20240315	165700	524244565	1895	1895	1895	1895	0
119	20240315	165600	524244565	1895	1895	1895	1895	0
120	20240315	165500	524244565	1895	1895	1895	1895	0
121	20240315	165400	524244565	1895	1895	1895	1895	0
122	20240315	165300	524244565	1895	1895	1895	1895	3242
123	20240315	165200	524244565	1895	1895	1895	1895	0
124	20240315	165100	524244565	1895	1895	1895	1895	0
125	20240315	165000	524244565	1895	1895	1895	1895	0
126	20240315	164900	524244565	1895	1895	1895	1895	0
127	20240315	164800	524244565	1895	1895	1895	1895	0
128	20240315	164700	524244565	1895	1895	1895	1895	0
129	20240315	164600	524244565	1895	1895	1895	1895	0
130	20240315	164500	524244565	1895	1895	1895	1895	0
131	20240315	164400	524244565	1895	1895	1895	1895	0
132	20240315	164300	524244565	1895	1895	1895	1895	0
133	20240315	164200	524244565	1895	1895	1895	1895	0
134	20240315	164100	524244565	1895	1895	1895	1895	0
135	20240315	164000	524244565	1895	1895	1895	1895	0
136	20240315	163900	524244565	1895	1895	1895	1895	0
137	20240315	163800	524244565	1895	1895	1895	1895	0
138	20240315	163700	524244565	1895	1895	1895	1895	0
139	20240315	163600	524244565	1895	1895	1895	1895	0
140	20240315	163500	524244565	1895	1895	1895	1895	0
141	20240315	163400	524244565	1895	1895	1895	1895	0
142	20240315	163300	524244565	1895	1895	1895	1895	0
143	20240315	163200	524244565	1895	1895	1895	1895	0
144	20240315	163100	524244565	1895	1895	1895	1895	0
145	20240315	163000	524244565	1895	1895	1895	1895	0
146	20240315	162900	524244565	1895	1895	1895	1895	0
147	20240315	162800	524244565	1895	1895	1895	1895	0
148	20240315	162700	524244565	1895	1895	1895	1895	0
149	20240315	162600	524244565	1895	1895	1895	1895	0
150	20240315	162500	524244565	1895	1895	1895	1895	0
151	20240315	162400	524244565	1895	1895	1895	1895	0
152	20240315	162300	524244565	1895	1895	1895	1895	3242
153	20240315	162200	524244565	1895	1895	1895	1895	0
154	20240315	162100	524244565	1895	1895	1895	1895	0
155	20240315	162000	524244565	1895	1895	1895	1895	0
156	20240315	161900	524244565	1895	1895	1895	1895	0
157	20240315	161800	524244565	1895	1895	1895	1895	0
158	20240315	161700	524244565	1895	1895	1895	1895	0
159	20240315	161600	524244565	1895	1895	1895	1895	0
160	20240315	161500	524244565	1895	1895	1895	1895	0
161	20240315	161400	524244565	1895	1895	1895	1895	0
162	20240315	161300	524244565	1895	1895	1895	1895	0
163	20240315	161200	524244565	1895	1895	1895	1895	0
164	20240315	161100	524244565	1895	1895	1895	1895	0
165	20240315	161000	524244565	1895	1895	1895	1895	0
166	20240315	160900	524244565	1895	1895	1895	1895	0
167	20240315	160800	524244565	1895	1895	1895	1895	0
168	20240315	160700	524244565	1895	1895	1895	1895	0
169	20240315	160600	524244565	1895	1895	1895	1895	0
170	20240315	160500	524244565	1895	1895	1895	1895	0
171	20240315	160400	524244565	1895	1895	1895	1895	0
172	20240315	160300	524244565	1895	1895	1895	1895	0
173	20240315	160200	524244565	1895	1895	1895	1895	0
174	20240315	160100	524244565	1895	1895	1895	1895	0
175	20240315	160000	524244565	1895	1895	1895	1895	0
176	20240315	155900	524244565	1895	1895	1895	1895	0
177	20240315	155800	524244565	1895	1895	1895	1895	0
178	20240315	155700	524244565	1895	1895	1895	1895	0
179	20240315	155600	524244565	1895	1895	1895	1895	0
180	20240315	155500	524244565	1895	1895	1895	1895	0
181	20240315	155400	524244565	1895	1895	1895	1895	0
182	20240315	155300	524244565	1895	1895	1895	1895	3242
183	20240315	155200	524244565	1895	1895	1895	1895	0
184	20240315	155100	524244565	1895	1895	1895	1895	0
185	20240315	155000	524244565	1895	1895	1895	1895	0
186	20240315	154900	524244565	1895	1895	1895	1895	0
187	20240315	154800	524244565	1895	1895	1895	1895	0
188	20240315	154700	524244565	1895	1895	1895	1895	0
189	20240315	154600	524244565	1895	1895	1895	1895	0
190	20240315	154500	524244565	1895	1895	1895	1895	0
191	20240315	154400	524244565	1895	1895	1895	1895	0
192	20240315	154300	524244565	1895	1895	1895	1895	0
193	20240315	154200	524244565	1895	1895	1895	1895	0
194	20240315	154100	524244565	1895	1895	1895	1895	0
195	20240315	154000	524244565	1895	1895	1895	1895	0
196	20240315	153900	524244565	1895	1895	1895	1895	0
197	20240315	153800	524244565	1895	1895	1895	1895	0
198	20240315	153700	524244565	1895	1895	1895	1895	0
199	20240315	153600	524244565	1895	1895	1895	1895	0
200	20240315	153500	524244565	1895	1895	1895	1895	0
201	20240315	153400	524244565	1895	1895	1895	1895	0
202	20240315	153300	524244565	1895	1895	1895	1895	0
203	20240315	153200	524244565	1895	1895	1895	1895	0
204	20240315	153100	524244565	1895	1895	1895	1895	0
205	20240315	153000	524244565	1895	1895	1895	1895	3242
206	20240315	152900	518100975	1895	1895	1895	1895	0
207	20240315	152800	518100975	1895	1895	1895	1895	0
208	20240315	152700	518100975	1895	1895	1895	1895	0
209	20240315	152600	518100975	1895	1895	1895	1895	0
210	20240315	152500	518100975	1895	1895	1895	1895	0
211	20240315	152400	518100975	1895	1895	1895	1895	0
212	20240315	152300	518100975	1895	1895	1895	1895	0
213	20240315	152200	518100975	1895	1895	1895	1895	0
214	20240315	152100	518100975	1895	1895	1895	1895	0
215	20240315	152000	518100975	1895	1895	1895	1895	0
216	20240315	151900	518100975	1895	1895	1895	1895	0
217	20240315	151800	518100975	1895	1895	1895	1895	0
218	20240315	151700	518100975	1895	1896	1896	1895	4915
219	20240315	151600	508783197	1897	1897	1897	1897	1345
220	20240315	151500	506231732	1897	1897	1897	1897	1897
221	20240315	151400	502633123	1897	1898	1898	1897	127
222	20240315	151300	502392177	1898	1898	1898	1898	50
223	20240315	151200	502297277	1898	1898	1898	1898	26
224	20240315	151100	502247929	1897	1899	1900	1897	18092
225	20240315	151000	467912578	1898	1899	1899	1898	3000
226	20240315	150900	462218525	1899	1899	1899	1899	0
227	20240315	150800	462218525	1899	1900	1900	1899	559
228	20240315	150700	461156978	1900	1899	1900	1899	604
229	20240315	150600	460009980	1900	1900	1900	1900	1738
230	20240315	150500	456707780	1901	1902	1902	1901	108
231	20240315	150400	456502467	1902	1902	1902	1902	287
232	20240315	150300	455956593	1904	1904	1904	1904	2
233	20240315	150200	455952785	1902	1902	1902	1902	156
234	20240315	150100	455656073	1904	1904	1904	1904	0
235	20240315	150000	455656073	1904	1904	1904	1904	0
236	20240315	145900	455656073	1904	1904	1904	1904	4
237	20240315	145800	455648457	1900	1904	1904	1900	102
238	20240315	145700	455454649	1900	1900	1900	1900	0
239	20240315	145600	455454649	1900	1901	1901	1900	510
240	20240315	145500	454485587	1905	1905	1905	1905	0
241	20240315	145400	454485587	1905	1905	1905	1905	1
242	20240315	145300	454483682	1905	1905	1905	1905	1
243	20240315	145200	454481777	1900	1902	1902	1900	311
244	20240315	145100	453890865	1905	1905	1905	1905	0
245	20240315	145000	453890865	1905	1905	1905	1905	0
246	20240315	144900	453890865	1905	1905	1905	1905	0
247	20240315	144800	453890865	1905	1905	1905	1905	1
248	20240315	144700	453888960	1905	1905	1905	1905	2
249	20240315	144600	453885150	1905	1905	1905	1905	0
250	20240315	144500	453885150	1905	1905	1905	1905	0
251	20240315	144400	453885150	1905	1905	1905	1905	30
252	20240315	144300	453828000	1900	1905	1905	1900	1080
253	20240315	144200	451775600	1905	1905	1905	1905	0
254	20240315	144100	451775600	1905	1905	1905	1905	0
255	20240315	144000	451775600	1905	1905	1905	1905	4
256	20240315	143900	451767980	1905	1905	1905	1905	2
257	20240315	143800	451764170	1898	1898	1898	1898	1587
258	20240315	143700	448752044	1898	1898	1898	1898	0
259	20240315	143600	448752044	1898	1905	1905	1898	3013
260	20240315	143500	443030289	1900	1905	1905	1900	3602
261	20240315	143400	436186479	1905	1905	1905	1905	0
262	20240315	143300	436186479	1905	1901	1905	1901	25
263	20240315	143200	436138938	1901	1901	1901	1901	9
264	20240315	143100	436121829	1905	1905	1905	1901	687
265	20240315	143000	434813134	1905	1905	1905	1905	0
266	20240315	142900	434813134	1905	1905	1905	1905	1
267	20240315	142800	434811229	1899	1899	1899	1899	157
268	20240315	142700	434513086	1899	1900	1900	1899	100
269	20240315	142600	434323136	1899	1900	1900	1899	76
270	20240315	142500	434178758	1900	1900	1900	1900	24
271	20240315	142400	434133158	1906	1906	1906	1906	0
272	20240315	142300	434133158	1906	1906	1906	1906	0
273	20240315	142200	434133158	1906	1906	1906	1906	0
274	20240315	142100	434133158	1906	1906	1906	1906	0
275	20240315	142000	434133158	1906	1906	1906	1906	0
276	20240315	141900	434133158	1906	1906	1906	1906	0
277	20240315	141800	434133158	1906	1906	1906	1906	0
278	20240315	141700	434133158	1906	1906	1906	1906	0
279	20240315	141600	434133158	1906	1906	1906	1906	0
280	20240315	141500	434133158	1906	1906	1906	1906	0
281	20240315	141400	434133158	1906	1906	1906	1906	0
282	20240315	141300	434133158	1906	1906	1906	1906	0
283	20240315	141200	434133158	1906	1906	1906	1906	0
284	20240315	141100	434133158	1906	1906	1906	1906	0
285	20240315	141000	434133158	1906	1906	1906	1906	2
286	20240315	140900	434129346	1906	1906	1906	1906	0
287	20240315	140800	434129346	1906	1906	1906	1906	0
288	20240315	140700	434129346	1906	1906	1906	1906	2
289	20240315	140600	434125534	1899	1899	1899	1899	0
290	20240315	140500	434125534	1899	1899	1899	1899	0
291	20240315	140400	434125534	1899	1899	1899	1899	0
292	20240315	140300	434125534	1899	1899	1899	1899	0
293	20240315	140200	434125534	1899	1899	1899	1899	262
294	20240315	140100	433627996	1898	1898	1898	1898	0
295	20240315	140000	433627996	1898	1899	1899	1898	220
296	20240315	135900	433210236	1899	1899	1899	1899	517
297	20240315	135800	432228453	1899	1906	1906	1899	22
298	20240315	135700	432186668	1904	1904	1904	1904	100
299	20240315	135600	431996268	1904	1904	1904	1904	441
300	20240315	135500	431156604	1904	1904	1904	1904	10
301	20240315	135400	431137564	1898	1898	1898	1898	0
302	20240315	135300	431137564	1898	1898	1898	1898	151
303	20240315	135200	430850966	1898	1898	1898	1898	0
304	20240315	135100	430850966	1898	1898	1898	1898	1564
305	20240315	135000	427882494	1899	1899	1899	1899	0
306	20240315	134900	427882494	1899	1899	1899	1899	130
307	20240315	134800	427635624	1900	1900	1900	1900	20
308	20240315	134700	427597624	1898	1899	1900	1898	232
309	20240315	134600	427156832	1898	1898	1898	1898	0
310	20240315	134500	427156832	1898	1898	1898	1898	0
311	20240315	134400	427156832	1898	1898	1898	1898	0
312	20240315	134300	427156832	1898	1898	1898	1898	0
313	20240315	134200	427156832	1898	1898	1898	1898	0
314	20240315	134100	427156832	1898	1898	1898	1898	0
315	20240315	134000	427156832	1898	1898	1898	1898	0
316	20240315	133900	427156832	1898	1898	1898	1898	0
317	20240315	133800	427156832	1898	1899	1899	1898	33
318	20240315	133700	427094188	1898	1898	1898	1898	0
319	20240315	133600	427094188	1898	1898	1898	1898	0
320	20240315	133500	427094188	1898	1898	1898	1898	0
321	20240315	133400	427094188	1898	1898	1898	1898	100
322	20240315	133300	426904388	1898	1899	1899	1898	1043
323	20240315	133200	424924743	1898	1898	1898	1898	0
324	20240315	133100	424924743	1898	1898	1898	1898	0
325	20240315	133000	424924743	1898	1898	1898	1898	0
326	20240315	132900	424924743	1898	1899	1899	1898	346
327	20240315	132800	424267992	1898	1898	1898	1898	150
328	20240315	132700	423983292	1897	1897	1897	1897	0
329	20240315	132600	423983292	1897	1897	1897	1897	0
330	20240315	132500	423983292	1897	1897	1897	1897	0
331	20240315	132400	423983292	1897	1897	1897	1897	0
332	20240315	132300	423983292	1897	1898	1898	1897	256
333	20240315	132200	423497635	1900	1901	1901	1900	74
334	20240315	132100	423357034	1901	1901	1901	1901	208
335	20240315	132000	422961626	1900	1900	1900	1900	1
336	20240315	131900	422959726	1901	1901	1901	1901	0
337	20240315	131800	422959726	1901	1901	1901	1901	0
338	20240315	131700	422959726	1901	1901	1901	1901	0
339	20240315	131600	422959726	1901	1901	1901	1901	2
340	20240315	131500	422955924	1904	1904	1904	1904	0
341	20240315	131400	422955924	1904	1904	1904	1904	1
342	20240315	131300	422954020	1904	1904	1904	1904	0
343	20240315	131200	422954020	1904	1898	1904	1897	3002
344	20240315	131100	417258700	1898	1904	1904	1898	13
345	20240315	131000	417233966	1904	1904	1904	1904	11
346	20240315	130900	417213022	1898	1898	1898	1898	0
347	20240315	130800	417213022	1898	1898	1898	1898	25
348	20240315	130700	417165572	1898	1898	1898	1898	116
349	20240315	130600	416945404	1905	1905	1905	1905	0
350	20240315	130500	416945404	1905	1905	1905	1905	0
351	20240315	130400	416945404	1905	1905	1905	1905	2
352	20240315	130300	416941594	1905	1905	1905	1905	2
353	20240315	130200	416937784	1905	1905	1905	1905	1
354	20240315	130100	416935879	1905	1905	1905	1905	50
355	20240315	130000	416840629	1905	1905	1905	1905	2
356	20240315	125900	416836819	1906	1906	1906	1906	0
357	20240315	125800	416836819	1906	1896	1906	1896	3207
358	20240315	125700	410756247	1894	1900	1900	1894	6201
359	20240315	125600	399003500	1900	1898	1900	1896	5091
360	20240315	125500	389345585	1900	1900	1900	1900	0
361	20240315	125400	389345585	1900	1900	1900	1900	0
362	20240315	125300	389345585	1900	1900	1900	1900	0
363	20240315	125200	389345585	1900	1900	1900	1900	4
364	20240315	125100	389337985	1904	1904	1904	1904	3
365	20240315	125000	389332273	1904	1904	1904	1904	0
366	20240315	124900	389332273	1904	1904	1904	1904	1
367	20240315	124800	389330369	1900	1900	1900	1900	1
368	20240315	124700	389328469	1900	1900	1900	1900	3
369	20240315	124600	389322769	1907	1900	1907	1900	101
370	20240315	124500	389130834	1900	1900	1900	1900	0
371	20240315	124400	389130834	1900	1900	1900	1900	5
372	20240315	124300	389121334	1900	1900	1900	1900	10
373	20240315	124200	389102334	1896	1896	1896	1896	628
374	20240315	124100	387911646	1896	1896	1896	1896	161
375	20240315	124000	387606390	1896	1896	1896	1896	1
376	20240315	123900	387604494	1896	1896	1896	1895	1710
377	20240315	123800	384363263	1896	1896	1896	1896	1153
378	20240315	123700	382177175	1896	1896	1896	1896	0
379	20240315	123600	382177175	1896	1897	1897	1896	2382
380	20240315	123500	377660752	1897	1897	1897	1897	102
381	20240315	123400	377467258	1898	1897	1898	1896	12001
382	20240315	123300	354712071	1897	1900	1900	1897	5001
383	20240315	123200	345223780	1899	1899	1899	1899	558
384	20240315	123100	344164138	1899	1899	1899	1899	20
385	20240315	123000	344126158	1899	1899	1899	1899	100
386	20240315	122900	343936258	1899	1899	1899	1899	1096
387	20240315	122800	341854954	1899	1899	1899	1899	3179
388	20240315	122700	335818033	1900	1900	1900	1900	10
389	20240315	122600	335799033	1900	1900	1900	1900	0
390	20240315	122500	335799033	1900	1900	1900	1900	64
391	20240315	122400	335677433	1899	1899	1899	1899	0
392	20240315	122300	335677433	1899	1908	1908	1899	146
393	20240315	122200	335400134	1900	1901	1901	1900	4983
394	20240315	122100	325931254	1909	1909	1909	1909	0
395	20240315	122000	325931254	1909	1909	1909	1909	4
396	20240315	121900	325923618	1909	1909	1909	1909	0
397	20240315	121800	325923618	1909	1909	1909	1909	0
398	20240315	121700	325923618	1909	1909	1909	1909	20
399	20240315	121600	325885438	1909	1909	1909	1909	6
400	20240315	121500	325873984	1909	1909	1909	1909	1
401	20240315	121400	325872075	1901	1901	1901	1901	1
402	20240315	121300	325870174	1901	1900	1901	1900	1909
403	20240315	121200	322243060	1900	1900	1900	1900	29
404	20240315	121100	322187960	1900	1901	1901	1900	493
405	20240315	121000	321251045	1901	1901	1901	1901	31
406	20240315	120900	321192114	1901	1904	1904	1901	187
407	20240315	120800	320836429	1904	1904	1904	1904	10
408	20240315	120700	320817389	1905	1905	1905	1905	537
409	20240315	120600	319794404	1905	1905	1905	1905	0
410	20240315	120500	319794404	1905	1905	1905	1905	0
411	20240315	120400	319794404	1905	1905	1905	1905	1
412	20240315	120300	319792499	1899	1899	1899	1899	0
413	20240315	120200	319792499	1899	1899	1899	1899	1338
414	20240315	120100	317251637	1898	1905	1905	1898	39807
415	20240315	120000	241637574	1904	1905	1905	1904	26
416	20240315	115900	241588069	1905	1905	1905	1905	500
417	20240315	115800	240635569	1905	1905	1905	1905	103
418	20240315	115700	240439354	1905	1905	1905	1905	5
419	20240315	115600	240429829	1905	1905	1905	1905	10
420	20240315	115500	240410779	1905	1905	1905	1905	10
421	20240315	115400	240391729	1905	1905	1905	1905	10
422	20240315	115300	240372679	1905	1905	1905	1905	20
423	20240315	115200	240334579	1905	1905	1905	1905	0
424	20240315	115100	240334579	1905	1905	1905	1905	0
425	20240315	115000	240334579	1905	1905	1905	1905	0
426	20240315	114900	240334579	1905	1905	1910	1905	25
427	20240315	114800	240286929	1905	1905	1905	1905	0
428	20240315	114700	240286929	1905	1905	1905	1905	0
429	20240315	114600	240286929	1905	1905	1905	1905	350
430	20240315	114500	239620179	1910	1910	1910	1910	4
431	20240315	114400	239612539	1910	1910	1910	1910	0
432	20240315	114300	239612539	1910	1910	1910	1910	0
433	20240315	114200	239612539	1910	1910	1910	1910	0
434	20240315	114100	239612539	1910	1910	1910	1910	6
435	20240315	114000	239601079	1910	1910	1910	1910	0
436	20240315	113900	239601079	1910	1910	1910	1910	0
437	20240315	113800	239601079	1910	1910	1910	1910	0
438	20240315	113700	239601079	1910	1910	1910	1910	5
439	20240315	113600	239591529	1901	1901	1901	1901	0
440	20240315	113500	239591529	1901	1902	1902	1901	4750
441	20240315	113400	230559836	1902	1910	1910	1902	1405
442	20240315	113300	227886106	1910	1910	1910	1910	3
443	20240315	113200	227880376	1910	1910	1910	1910	0
444	20240315	113100	227880376	1910	1910	1910	1910	0
445	20240315	113000	227880376	1910	1910	1910	1910	0
446	20240315	112900	227880376	1910	1910	1910	1910	2
447	20240315	112800	227876556	1910	1910	1910	1910	0
448	20240315	112700	227876556	1910	1910	1910	1910	0
449	20240315	112600	227876556	1910	1910	1910	1910	31
450	20240315	112500	227817346	1911	1911	1911	1911	0
451	20240315	112400	227817346	1911	1911	1911	1911	0
452	20240315	112300	227817346	1911	1911	1911	1911	0
453	20240315	112200	227817346	1911	1911	1911	1911	2
454	20240315	112100	227813524	1911	1911	1911	1911	3
455	20240315	112000	227807791	1910	1910	1910	1910	0
456	20240315	111900	227807791	1910	1910	1910	1910	525
457	20240315	111800	226805041	1910	1910	1910	1910	0
458	20240315	111700	226805041	1910	1910	1910	1910	0
459	20240315	111600	226805041	1910	1910	1910	1910	0
460	20240315	111500	226805041	1910	1910	1910	1910	0
461	20240315	111400	226805041	1910	1910	1910	1910	8
462	20240315	111300	226789761	1910	1910	1910	1910	0
463	20240315	111200	226789761	1910	1910	1910	1910	0
464	20240315	111100	226789761	1910	1910	1910	1910	0
465	20240315	111000	226789761	1910	1910	1910	1910	1
466	20240315	110900	226787851	1909	1909	1909	1909	2
467	20240315	110800	226784033	1909	1909	1909	1909	8
468	20240315	110700	226768761	1909	1909	1909	1909	530
469	20240315	110600	225756991	1909	1909	1909	1909	0
470	20240315	110500	225756991	1909	1909	1909	1909	1
471	20240315	110400	225755082	1910	1903	1910	1902	1152
472	20240315	110300	223563928	1910	1910	1910	1910	2
473	20240315	110200	223560108	1911	1911	1911	1911	5
474	20240315	110100	223550553	1902	1902	1902	1902	0
475	20240315	110000	223550553	1902	1902	1902	1902	4700
476	20240315	105900	214611153	1903	1903	1903	1903	305
477	20240315	105800	214030738	1903	1904	1904	1903	5000
478	20240315	105700	204515733	1903	1903	1903	1903	4
479	20240315	105600	204508121	1903	1907	1907	1903	1349
480	20240315	105500	201939907	1907	1907	1907	1907	2
481	20240315	105400	201936093	1910	1908	1910	1908	41
482	20240315	105300	201857859	1909	1909	1910	1909	26
483	20240315	105200	201808222	1910	1910	1910	1909	39
484	20240315	105100	201733733	1910	1910	1910	1910	3
485	20240315	105000	201728003	1910	1910	1910	1910	13
486	20240315	104900	201703173	1910	1910	1910	1910	93
487	20240315	104800	201525543	1909	1909	1909	1909	1
488	20240315	104700	201523634	1910	1910	1910	1910	61
489	20240315	104600	201407124	1910	1910	1910	1910	8
490	20240315	104500	201391844	1910	1911	1911	1910	2
491	20240315	104400	201388023	1911	1903	1911	1903	201
492	20240315	104300	201005512	1903	1903	1903	1903	124
493	20240315	104200	200769540	1903	1914	1914	1903	186
494	20240315	104100	200415472	1902	1914	1914	1902	1196
495	20240315	104000	198139323	1915	1915	1915	1915	10
496	20240315	103900	198120173	1916	1916	1916	1916	0
497	20240315	103800	198120173	1916	1916	1916	1916	1
498	20240315	103700	198118257	1916	1916	1916	1916	0
499	20240315	103600	198118257	1916	1911	1916	1911	5
500	20240315	103500	198108685	1915	1917	1917	1911	49
501	20240315	103400	198014769	1916	1916	1916	1916	1
502	20240315	103300	198012853	1917	1917	1917	1917	10
503	20240315	103200	197993683	1917	1917	1917	1917	20
504	20240315	103100	197955343	1918	1918	1918	1918	0
505	20240315	103000	197955343	1918	1918	1918	1918	0
506	20240315	102900	197955343	1918	1915	1918	1915	81
507	20240315	102800	197800054	1915	1912	1915	1912	267
508	20240315	102700	197288848	1914	1914	1914	1914	2
509	20240315	102600	197285020	1911	1905	1911	1905	17019
510	20240315	102500	164844427	1905	1901	1905	1901	2742
511	20240315	102400	159631881	1901	1902	1903	1901	1281
512	20240315	102300	157195530	1902	1903	1903	1902	493
513	20240315	102200	156257629	1904	1904	1904	1904	2
514	20240315	102100	156253821	1904	1904	1904	1904	500
515	20240315	102000	155301821	1904	1903	1904	1903	606
516	20240315	101900	154148590	1903	1903	1903	1903	510
517	20240315	101800	153178060	1903	1903	1903	1903	13
518	20240315	101700	153153321	1903	1903	1903	1903	9
519	20240315	101600	153136194	1903	1903	1903	1903	0
520	20240315	101500	153136194	1903	1902	1903	1902	151
521	20240315	101400	152848842	1902	1902	1902	1902	2
522	20240315	101300	152845038	1903	1902	1903	1902	208
523	20240315	101200	152449218	1903	1901	1903	1901	121
524	20240315	101100	152219189	1903	1902	1903	1901	6
525	20240315	101000	152207778	1901	1905	1905	1901	4515
526	20240315	100900	143624682	1905	1905	1905	1905	2
527	20240315	100800	143620872	1901	1902	1902	1901	16
528	20240315	100700	143590445	1902	1902	1902	1902	129
529	20240315	100600	143345087	1906	1906	1906	1906	0
530	20240315	100500	143345087	1906	1906	1906	1906	10
531	20240315	100400	143326027	1906	1901	1906	1901	1004
532	20240315	100300	141417403	1906	1906	1906	1906	1
533	20240315	100200	141415497	1900	1903	1903	1900	6022
534	20240315	100100	129970099	1902	1903	1903	1902	50
535	20240315	100000	129874950	1902	1905	1905	1902	1355
536	20240315	095900	127293750	1905	1905	1905	1905	2
537	20240315	095800	127289940	1900	1902	1902	1900	8300
538	20240315	095700	111516883	1905	1905	1905	1901	1054
539	20240315	095600	109512763	1905	1904	1905	1903	253
540	20240315	095500	109031298	1905	1905	1905	1905	105
541	20240315	095400	108831273	1905	1904	1905	1903	67
542	20240315	095300	108703752	1903	1905	1905	1903	921
543	20240315	095200	106951069	1905	1905	1905	1905	1
544	20240315	095100	106949164	1905	1905	1905	1905	20
545	20240315	095000	106911064	1905	1905	1905	1905	15
546	20240315	094900	106882489	1905	1905	1905	1905	0
547	20240315	094800	106882489	1905	1905	1905	1905	5
548	20240315	094700	106872964	1903	1903	1903	1903	3
549	20240315	094600	106867255	1905	1905	1905	1905	2
550	20240315	094500	106863445	1906	1906	1906	1906	0
551	20240315	094400	106863445	1906	1906	1906	1902	978
552	20240315	094300	105003269	1906	1906	1906	1906	0
553	20240315	094200	105003269	1906	1906	1906	1906	6
554	20240315	094100	104991833	1906	1906	1906	1906	0
555	20240315	094000	104991833	1906	1906	1906	1906	529
556	20240315	093900	103983559	1907	1907	1907	1907	234
557	20240315	093800	103537321	1906	1902	1906	1902	135
558	20240315	093700	103280159	1902	1905	1905	1902	2335
559	20240315	093600	98838623	1906	1905	1906	1905	202
560	20240315	093500	98453811	1908	1908	1908	1908	1
561	20240315	093400	98451903	1908	1908	1908	1908	5
562	20240315	093300	98442363	1908	1908	1908	1908	137
563	20240315	093200	98180967	1908	1907	1908	1907	1000
564	20240315	093100	96273296	1907	1907	1907	1907	1
565	20240315	093000	96271389	1908	1903	1908	1903	669
566	20240315	092900	94996906	1903	1903	1903	1903	2
567	20240315	092800	94993100	1902	1902	1902	1902	100
568	20240315	092700	94802900	1903	1903	1903	1903	20
569	20240315	092600	94764840	1903	1901	1903	1901	51
570	20240315	092500	94667865	1900	1899	1900	1899	150
571	20240315	092400	94382868	1899	1899	1899	1898	680
572	20240315	092300	93091848	1900	1900	1901	1899	1182
573	20240315	092200	90846646	1900	1900	1900	1900	333
574	20240315	092100	90213946	1900	1898	1900	1897	2349
575	20240315	092000	85757010	1898	1899	1899	1898	1540
576	20240315	091900	82833867	1901	1901	1902	1901	33
577	20240315	091800	82771131	1900	1902	1903	1900	94
578	20240315	091700	82592485	1903	1899	1903	1897	2434
579	20240315	091600	77973884	1899	1904	1904	1898	13477
580	20240315	091500	52359009	1904	1909	1909	1904	2546
581	20240315	091400	47509024	1909	1907	1909	1906	601
582	20240315	091300	46363312	1907	1907	1910	1906	1648
583	20240315	091200	43221815	1910	1913	1913	1907	1462
584	20240315	091100	40433604	1908	1908	1908	1908	795
585	20240315	091000	38916744	1914	1916	1916	1909	7544
586	20240315	090900	24500357	1928	1928	1928	1928	0
587	20240315	090800	24500357	1928	1928	1928	1928	44
588	20240315	090700	24415525	1928	1929	1929	1928	255
589	20240315	090600	23923880	1929	1917	1929	1913	1245
590	20240315	090500	21535961	1917	1911	1917	1911	345
591	20240315	090400	20876660	1911	1911	1911	1911	61
592	20240315	090300	20760089	1911	1916	1917	1911	415
593	20240315	090200	19965778	1916	1916	1916	1916	2
594	20240315	090100	19961946	1916	1910	1917	1910	618
595	20240315	090000	18781546	1910	1910	1926	1910	9833