KissMeData/012860/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	185300	406342209	1898	1898	1898	1898	7319
3	20240329	185200	406342209	1898	1898	1898	1898	0
4	20240329	185100	406342209	1898	1898	1898	1898	0
5	20240329	185000	406342209	1898	1898	1898	1898	0
6	20240329	184900	406342209	1898	1898	1898	1898	0
7	20240329	184800	406342209	1898	1898	1898	1898	0
8	20240329	184700	406342209	1898	1898	1898	1898	0
9	20240329	184600	406342209	1898	1898	1898	1898	0
10	20240329	184500	406342209	1898	1898	1898	1898	0
11	20240329	184400	406342209	1898	1898	1898	1898	0
12	20240329	184300	406342209	1898	1898	1898	1898	0
13	20240329	184200	406342209	1898	1898	1898	1898	0
14	20240329	184100	406342209	1898	1898	1898	1898	0
15	20240329	184000	406342209	1898	1898	1898	1898	0
16	20240329	183900	406342209	1898	1898	1898	1898	0
17	20240329	183800	406342209	1898	1898	1898	1898	0
18	20240329	183700	406342209	1898	1898	1898	1898	0
19	20240329	183600	406342209	1898	1898	1898	1898	0
20	20240329	183500	406342209	1898	1898	1898	1898	0
21	20240329	183400	406342209	1898	1898	1898	1898	0
22	20240329	183300	406342209	1898	1898	1898	1898	0
23	20240329	183200	406342209	1898	1898	1898	1898	0
24	20240329	183100	406342209	1898	1898	1898	1898	0
25	20240329	183000	406342209	1898	1898	1898	1898	0
26	20240329	182900	406342209	1898	1898	1898	1898	0
27	20240329	182800	406342209	1898	1898	1898	1898	0
28	20240329	182700	406342209	1898	1898	1898	1898	0
29	20240329	182600	406342209	1898	1898	1898	1898	0
30	20240329	182500	406342209	1898	1898	1898	1898	0
31	20240329	182400	406342209	1898	1898	1898	1898	0
32	20240329	182300	406342209	1898	1898	1898	1898	7319
33	20240329	182200	406342209	1898	1898	1898	1898	0
34	20240329	182100	406342209	1898	1898	1898	1898	0
35	20240329	182000	406342209	1898	1898	1898	1898	0
36	20240329	181900	406342209	1898	1898	1898	1898	0
37	20240329	181800	406342209	1898	1898	1898	1898	0
38	20240329	181700	406342209	1898	1898	1898	1898	0
39	20240329	181600	406342209	1898	1898	1898	1898	0
40	20240329	181500	406342209	1898	1898	1898	1898	0
41	20240329	181400	406342209	1898	1898	1898	1898	0
42	20240329	181300	406342209	1898	1898	1898	1898	0
43	20240329	181200	406342209	1898	1898	1898	1898	0
44	20240329	181100	406342209	1898	1898	1898	1898	0
45	20240329	181000	406342209	1898	1898	1898	1898	0
46	20240329	180900	406342209	1898	1898	1898	1898	0
47	20240329	180800	406342209	1898	1898	1898	1898	0
48	20240329	180700	406342209	1898	1898	1898	1898	0
49	20240329	180600	406342209	1898	1898	1898	1898	0
50	20240329	180500	406342209	1898	1898	1898	1898	0
51	20240329	180400	406342209	1898	1898	1898	1898	0
52	20240329	180300	406342209	1898	1898	1898	1898	0
53	20240329	180200	406342209	1898	1898	1898	1898	0
54	20240329	180100	406342209	1898	1898	1898	1898	0
55	20240329	180000	406342209	1898	1898	1898	1898	0
56	20240329	175900	406342209	1898	1898	1898	1898	0
57	20240329	175800	406342209	1898	1898	1898	1898	0
58	20240329	175700	406342209	1898	1898	1898	1898	0
59	20240329	175600	406342209	1898	1898	1898	1898	0
60	20240329	175500	406342209	1898	1898	1898	1898	0
61	20240329	175400	406342209	1898	1898	1898	1898	0
62	20240329	175300	406342209	1898	1898	1898	1898	7319
63	20240329	175200	406342209	1898	1898	1898	1898	0
64	20240329	175100	406342209	1898	1898	1898	1898	0
65	20240329	175000	406342209	1898	1898	1898	1898	0
66	20240329	174900	406342209	1898	1898	1898	1898	0
67	20240329	174800	406342209	1898	1898	1898	1898	0
68	20240329	174700	406342209	1898	1898	1898	1898	0
69	20240329	174600	406342209	1898	1898	1898	1898	0
70	20240329	174500	406342209	1898	1898	1898	1898	0
71	20240329	174400	406342209	1898	1898	1898	1898	0
72	20240329	174300	406342209	1898	1898	1898	1898	0
73	20240329	174200	406342209	1898	1898	1898	1898	0
74	20240329	174100	406342209	1898	1898	1898	1898	0
75	20240329	174000	406342209	1898	1898	1898	1898	0
76	20240329	173900	406342209	1898	1898	1898	1898	0
77	20240329	173800	406342209	1898	1898	1898	1898	0
78	20240329	173700	406342209	1898	1898	1898	1898	0
79	20240329	173600	406342209	1898	1898	1898	1898	0
80	20240329	173500	406342209	1898	1898	1898	1898	0
81	20240329	173400	406342209	1898	1898	1898	1898	0
82	20240329	173300	406342209	1898	1898	1898	1898	0
83	20240329	173200	406342209	1898	1898	1898	1898	0
84	20240329	173100	406342209	1898	1898	1898	1898	0
85	20240329	173000	406342209	1898	1898	1898	1898	0
86	20240329	172900	406342209	1898	1898	1898	1898	0
87	20240329	172800	406342209	1898	1898	1898	1898	0
88	20240329	172700	406342209	1898	1898	1898	1898	0
89	20240329	172600	406342209	1898	1898	1898	1898	0
90	20240329	172500	406342209	1898	1898	1898	1898	0
91	20240329	172400	406342209	1898	1898	1898	1898	0
92	20240329	172300	406342209	1898	1898	1898	1898	7319
93	20240329	172200	406342209	1898	1898	1898	1898	0
94	20240329	172100	406342209	1898	1898	1898	1898	0
95	20240329	172000	406342209	1898	1898	1898	1898	0
96	20240329	171900	406342209	1898	1898	1898	1898	0
97	20240329	171800	406342209	1898	1898	1898	1898	0
98	20240329	171700	406342209	1898	1898	1898	1898	0
99	20240329	171600	406342209	1898	1898	1898	1898	0
100	20240329	171500	406342209	1898	1898	1898	1898	0
101	20240329	171400	406342209	1898	1898	1898	1898	0
102	20240329	171300	406342209	1898	1898	1898	1898	0
103	20240329	171200	406342209	1898	1898	1898	1898	0
104	20240329	171100	406342209	1898	1898	1898	1898	0
105	20240329	171000	406342209	1898	1898	1898	1898	0
106	20240329	170900	406342209	1898	1898	1898	1898	0
107	20240329	170800	406342209	1898	1898	1898	1898	0
108	20240329	170700	406342209	1898	1898	1898	1898	0
109	20240329	170600	406342209	1898	1898	1898	1898	0
110	20240329	170500	406342209	1898	1898	1898	1898	0
111	20240329	170400	406342209	1898	1898	1898	1898	0
112	20240329	170300	406342209	1898	1898	1898	1898	0
113	20240329	170200	406342209	1898	1898	1898	1898	0
114	20240329	170100	406342209	1898	1898	1898	1898	0
115	20240329	170000	406342209	1898	1898	1898	1898	0
116	20240329	165900	406342209	1898	1898	1898	1898	0
117	20240329	165800	406342209	1898	1898	1898	1898	0
118	20240329	165700	406342209	1898	1898	1898	1898	0
119	20240329	165600	406342209	1898	1898	1898	1898	0
120	20240329	165500	406342209	1898	1898	1898	1898	0
121	20240329	165400	406342209	1898	1898	1898	1898	0
122	20240329	165300	406342209	1898	1898	1898	1898	7319
123	20240329	165200	406342209	1898	1898	1898	1898	0
124	20240329	165100	406342209	1898	1898	1898	1898	0
125	20240329	165000	406342209	1898	1898	1898	1898	0
126	20240329	164900	406342209	1898	1898	1898	1898	0
127	20240329	164800	406342209	1898	1898	1898	1898	0
128	20240329	164700	406342209	1898	1898	1898	1898	0
129	20240329	164600	406342209	1898	1898	1898	1898	0
130	20240329	164500	406342209	1898	1898	1898	1898	0
131	20240329	164400	406342209	1898	1898	1898	1898	0
132	20240329	164300	406342209	1898	1898	1898	1898	0
133	20240329	164200	406342209	1898	1898	1898	1898	0
134	20240329	164100	406342209	1898	1898	1898	1898	0
135	20240329	164000	406342209	1898	1898	1898	1898	0
136	20240329	163900	406342209	1898	1898	1898	1898	0
137	20240329	163800	406342209	1898	1898	1898	1898	0
138	20240329	163700	406342209	1898	1898	1898	1898	0
139	20240329	163600	406342209	1898	1898	1898	1898	0
140	20240329	163500	406342209	1898	1898	1898	1898	0
141	20240329	163400	406342209	1898	1898	1898	1898	0
142	20240329	163300	406342209	1898	1898	1898	1898	0
143	20240329	163200	406342209	1898	1898	1898	1898	0
144	20240329	163100	406342209	1898	1898	1898	1898	0
145	20240329	163000	406342209	1898	1898	1898	1898	0
146	20240329	162900	406342209	1898	1898	1898	1898	0
147	20240329	162800	406342209	1898	1898	1898	1898	0
148	20240329	162700	406342209	1898	1898	1898	1898	0
149	20240329	162600	406342209	1898	1898	1898	1898	0
150	20240329	162500	406342209	1898	1898	1898	1898	0
151	20240329	162400	406342209	1898	1898	1898	1898	0
152	20240329	162300	406342209	1898	1898	1898	1898	7319
153	20240329	162200	406342209	1898	1898	1898	1898	0
154	20240329	162100	406342209	1898	1898	1898	1898	0
155	20240329	162000	406342209	1898	1898	1898	1898	0
156	20240329	161900	406342209	1898	1898	1898	1898	0
157	20240329	161800	406342209	1898	1898	1898	1898	0
158	20240329	161700	406342209	1898	1898	1898	1898	0
159	20240329	161600	406342209	1898	1898	1898	1898	0
160	20240329	161500	406342209	1898	1898	1898	1898	0
161	20240329	161400	406342209	1898	1898	1898	1898	0
162	20240329	161300	406342209	1898	1898	1898	1898	0
163	20240329	161200	406342209	1898	1898	1898	1898	0
164	20240329	161100	406342209	1898	1898	1898	1898	0
165	20240329	161000	406342209	1898	1898	1898	1898	0
166	20240329	160900	406342209	1898	1898	1898	1898	0
167	20240329	160800	406342209	1898	1898	1898	1898	0
168	20240329	160700	406342209	1898	1898	1898	1898	0
169	20240329	160600	406342209	1898	1898	1898	1898	0
170	20240329	160500	406342209	1898	1898	1898	1898	0
171	20240329	160400	406342209	1898	1898	1898	1898	0
172	20240329	160300	406342209	1898	1898	1898	1898	0
173	20240329	160200	406342209	1898	1898	1898	1898	0
174	20240329	160100	406342209	1898	1898	1898	1898	0
175	20240329	160000	406342209	1898	1898	1898	1898	0
176	20240329	155900	406342209	1898	1898	1898	1898	0
177	20240329	155800	406342209	1898	1898	1898	1898	0
178	20240329	155700	406342209	1898	1898	1898	1898	0
179	20240329	155600	406342209	1898	1898	1898	1898	0
180	20240329	155500	406342209	1898	1898	1898	1898	0
181	20240329	155400	406342209	1898	1898	1898	1898	0
182	20240329	155300	406342209	1898	1898	1898	1898	7319
183	20240329	155200	406342209	1898	1898	1898	1898	0
184	20240329	155100	406342209	1898	1898	1898	1898	0
185	20240329	155000	406342209	1898	1898	1898	1898	0
186	20240329	154900	406342209	1898	1898	1898	1898	0
187	20240329	154800	406342209	1898	1898	1898	1898	0
188	20240329	154700	406342209	1898	1898	1898	1898	0
189	20240329	154600	406342209	1898	1898	1898	1898	0
190	20240329	154500	406342209	1898	1898	1898	1898	0
191	20240329	154400	406342209	1898	1898	1898	1898	0
192	20240329	154300	406342209	1898	1898	1898	1898	0
193	20240329	154200	406342209	1898	1898	1898	1898	0
194	20240329	154100	406342209	1898	1898	1898	1898	0
195	20240329	154000	406342209	1898	1898	1898	1898	0
196	20240329	153900	406342209	1898	1898	1898	1898	0
197	20240329	153800	406342209	1898	1898	1898	1898	0
198	20240329	153700	406342209	1898	1898	1898	1898	0
199	20240329	153600	406342209	1898	1898	1898	1898	0
200	20240329	153500	406342209	1898	1898	1898	1898	0
201	20240329	153400	406342209	1898	1898	1898	1898	0
202	20240329	153300	406342209	1898	1898	1898	1898	0
203	20240329	153200	406342209	1898	1898	1898	1898	0
204	20240329	153100	406342209	1898	1898	1898	1898	0
205	20240329	153000	406342209	1898	1898	1898	1898	7319
206	20240329	152900	392450747	1898	1898	1898	1898	0
207	20240329	152800	392450747	1898	1898	1898	1898	0
208	20240329	152700	392450747	1898	1898	1898	1898	0
209	20240329	152600	392450747	1898	1898	1898	1898	0
210	20240329	152500	392450747	1898	1898	1898	1898	0
211	20240329	152400	392450747	1898	1898	1898	1898	0
212	20240329	152300	392450747	1898	1898	1898	1898	0
213	20240329	152200	392450747	1898	1898	1898	1898	0
214	20240329	152100	392450747	1898	1898	1898	1898	0
215	20240329	152000	392450747	1898	1898	1898	1898	0
216	20240329	151900	392450747	1898	1897	1898	1897	1687
217	20240329	151800	389248832	1897	1897	1897	1897	1125
218	20240329	151700	387114707	1897	1896	1897	1896	685
219	20240329	151600	385815945	1896	1897	1897	1896	4
220	20240329	151500	385808359	1897	1897	1897	1897	1
221	20240329	151400	385806462	1898	1898	1898	1898	0
222	20240329	151300	385806462	1898	1898	1898	1898	100
223	20240329	151200	385616662	1896	1896	1896	1896	0
224	20240329	151100	385616662	1896	1896	1896	1896	10
225	20240329	151000	385597702	1898	1898	1898	1898	2
226	20240329	150900	385593906	1895	1895	1895	1895	0
227	20240329	150800	385593906	1895	1895	1895	1895	0
228	20240329	150700	385593906	1895	1895	1895	1895	20
229	20240329	150600	385556006	1898	1898	1898	1898	0
230	20240329	150500	385556006	1898	1898	1898	1898	1
231	20240329	150400	385554108	1898	1898	1898	1898	0
232	20240329	150300	385554108	1898	1898	1898	1897	160
233	20240329	150200	385250438	1898	1898	1898	1898	1
234	20240329	150100	385248540	1898	1898	1898	1898	0
235	20240329	150000	385248540	1898	1898	1898	1898	20
236	20240329	145900	385210580	1898	1898	1898	1898	878
237	20240329	145800	383544136	1897	1897	1898	1897	2392
238	20240329	145700	379004512	1893	1893	1893	1893	100
239	20240329	145600	378815212	1892	1892	1892	1892	15
240	20240329	145500	378786832	1897	1897	1897	1897	0
241	20240329	145400	378786832	1897	1895	1897	1895	2200
242	20240329	145300	374614892	1895	1893	1895	1893	3380
243	20240329	145200	368211552	1892	1892	1892	1892	500
244	20240329	145100	367265552	1892	1892	1892	1892	900
245	20240329	145000	365562752	1892	1892	1892	1892	1000
246	20240329	144900	363670752	1892	1892	1892	1892	0
247	20240329	144800	363670752	1892	1892	1892	1892	4
248	20240329	144700	363663184	1892	1892	1892	1892	0
249	20240329	144600	363663184	1892	1892	1892	1892	2
250	20240329	144500	363659400	1886	1888	1888	1886	6954
251	20240329	144400	350542131	1887	1887	1888	1887	3100
252	20240329	144300	344692331	1888	1888	1888	1888	0
253	20240329	144200	344692331	1888	1888	1888	1888	50
254	20240329	144100	344597931	1888	1888	1888	1887	5273
255	20240329	144000	334643507	1888	1888	1888	1888	26
256	20240329	143900	334594419	1888	1888	1888	1888	0
257	20240329	143800	334594419	1888	1888	1888	1888	0
258	20240329	143700	334594419	1888	1888	1888	1888	200
259	20240329	143600	334216819	1888	1888	1888	1888	0
260	20240329	143500	334216819	1888	1888	1888	1888	0
261	20240329	143400	334216819	1888	1888	1888	1888	1000
262	20240329	143300	332328819	1888	1888	1888	1888	10
263	20240329	143200	332309939	1886	1886	1886	1886	0
264	20240329	143100	332309939	1886	1888	1888	1886	1823
265	20240329	143000	328870473	1888	1886	1888	1886	607
266	20240329	142900	327725371	1887	1887	1887	1887	1000
267	20240329	142800	325838371	1886	1886	1886	1886	0
268	20240329	142700	325838371	1886	1887	1887	1886	5194
269	20240329	142600	316042293	1887	1886	1887	1886	209
270	20240329	142500	315647911	1887	1887	1887	1887	353
271	20240329	142400	314981800	1887	1888	1888	1887	1445
272	20240329	142300	312254885	1888	1888	1888	1888	200
273	20240329	142200	311877285	1887	1887	1887	1887	0
274	20240329	142100	311877285	1887	1887	1887	1887	65
275	20240329	142000	311754630	1887	1887	1887	1887	1091
276	20240329	141900	309695913	1887	1887	1887	1887	113
277	20240329	141800	309482682	1887	1887	1890	1886	1762
278	20240329	141700	306157234	1888	1888	1888	1888	0
279	20240329	141600	306157234	1888	1890	1890	1888	167
280	20240329	141500	305841624	1887	1889	1889	1887	2000
281	20240329	141400	302066748	1890	1889	1890	1889	71
282	20240329	141300	301932594	1889	1889	1889	1889	102
283	20240329	141200	301739916	1889	1889	1889	1887	3748
284	20240329	141100	294666300	1889	1889	1889	1889	100
285	20240329	141000	294477400	1887	1888	1888	1887	5129
286	20240329	140900	284798574	1888	1888	1889	1888	1174
287	20240329	140800	282582061	1889	1889	1889	1889	101
288	20240329	140700	282391272	1888	1890	1890	1888	1202
289	20240329	140600	280121892	1888	1888	1888	1888	842
290	20240329	140500	278532196	1890	1889	1890	1888	505
291	20240329	140400	277578658	1890	1890	1890	1890	5
292	20240329	140300	277569208	1890	1890	1890	1890	200
293	20240329	140200	277191208	1890	1890	1890	1890	12
294	20240329	140100	277168528	1889	1889	1889	1889	0
295	20240329	140000	277168528	1889	1889	1889	1889	0
296	20240329	135900	277168528	1889	1889	1889	1889	897
297	20240329	135800	275474095	1889	1889	1889	1889	0
298	20240329	135700	275474095	1889	1889	1889	1889	0
299	20240329	135600	275474095	1889	1889	1889	1889	555
300	20240329	135500	274425700	1889	1890	1890	1889	11421
301	20240329	135400	252840510	1890	1890	1890	1890	2340
302	20240329	135300	248417910	1891	1891	1892	1891	1530
303	20240329	135200	245524670	1891	1891	1891	1891	848
304	20240329	135100	243921102	1891	1892	1892	1891	1218
305	20240329	135000	241617588	1892	1892	1892	1892	0
306	20240329	134900	241617588	1892	1891	1892	1891	3299
307	20240329	134800	235378880	1891	1891	1891	1891	210
308	20240329	134700	234981770	1891	1891	1891	1891	498
309	20240329	134600	234040052	1892	1892	1892	1892	101
310	20240329	134500	233848960	1891	1892	1892	1891	523
311	20240329	134400	232859932	1892	1893	1893	1892	7037
312	20240329	134300	219545694	1893	1893	1893	1893	726
313	20240329	134200	218171376	1896	1896	1896	1896	0
314	20240329	134100	218171376	1896	1896	1896	1896	0
315	20240329	134000	218171376	1896	1896	1896	1896	0
316	20240329	133900	218171376	1896	1896	1896	1896	40
317	20240329	133800	218095536	1896	1896	1896	1896	0
318	20240329	133700	218095536	1896	1896	1896	1896	2
319	20240329	133600	218091744	1894	1893	1894	1893	179
320	20240329	133500	217752797	1896	1896	1896	1896	0
321	20240329	133400	217752797	1896	1896	1896	1896	0
322	20240329	133300	217752797	1896	1896	1896	1896	0
323	20240329	133200	217752797	1896	1896	1896	1896	0
324	20240329	133100	217752797	1896	1896	1896	1896	0
325	20240329	133000	217752797	1896	1896	1896	1896	20
326	20240329	132900	217714877	1892	1892	1892	1892	0
327	20240329	132800	217714877	1892	1892	1892	1892	0
328	20240329	132700	217714877	1892	1892	1892	1892	60
329	20240329	132600	217601357	1891	1891	1891	1891	0
330	20240329	132500	217601357	1891	1891	1891	1891	0
331	20240329	132400	217601357	1891	1891	1891	1891	0
332	20240329	132300	217601357	1891	1891	1891	1891	0
333	20240329	132200	217601357	1891	1894	1894	1891	9090
334	20240329	132100	200400033	1896	1896	1896	1896	110
335	20240329	132000	200191473	1896	1896	1896	1896	4
336	20240329	131900	200183889	1896	1896	1896	1896	0
337	20240329	131800	200183889	1896	1896	1896	1896	10
338	20240329	131700	200164929	1896	1896	1896	1896	10
339	20240329	131600	200145969	1896	1896	1896	1896	66
340	20240329	131500	200020833	1896	1896	1896	1896	50
341	20240329	131400	199926033	1896	1896	1896	1896	100
342	20240329	131300	199736433	1896	1896	1896	1896	0
343	20240329	131200	199736433	1896	1896	1896	1896	0
344	20240329	131100	199736433	1896	1896	1896	1896	0
345	20240329	131000	199736433	1896	1896	1896	1896	0
346	20240329	130900	199736433	1896	1896	1896	1896	0
347	20240329	130800	199736433	1896	1896	1896	1896	1
348	20240329	130700	199734537	1894	1894	1894	1894	10
349	20240329	130600	199715597	1896	1896	1896	1896	7
350	20240329	130500	199702325	1894	1894	1894	1894	0
351	20240329	130400	199702325	1894	1894	1894	1894	0
352	20240329	130300	199702325	1894	1894	1894	1894	308
353	20240329	130200	199118973	1895	1895	1895	1895	2
354	20240329	130100	199115183	1895	1895	1895	1895	1190
355	20240329	130000	196860133	1895	1895	1895	1895	0
356	20240329	125900	196860133	1895	1895	1895	1895	18
357	20240329	125800	196826023	1895	1895	1895	1895	0
358	20240329	125700	196826023	1895	1895	1895	1895	100
359	20240329	125600	196636523	1895	1895	1895	1895	0
360	20240329	125500	196636523	1895	1895	1895	1894	967
361	20240329	125400	194804891	1896	1896	1896	1896	3
362	20240329	125300	194799203	1897	1897	1897	1897	0
363	20240329	125200	194799203	1897	1897	1897	1897	0
364	20240329	125100	194799203	1897	1897	1897	1897	30
365	20240329	125000	194742293	1894	1894	1894	1894	0
366	20240329	124900	194742293	1894	1894	1894	1894	0
367	20240329	124800	194742293	1894	1894	1894	1894	0
368	20240329	124700	194742293	1894	1894	1894	1894	0
369	20240329	124600	194742293	1894	1894	1894	1894	0
370	20240329	124500	194742293	1894	1897	1897	1894	219
371	20240329	124400	194327501	1894	1894	1894	1894	0
372	20240329	124300	194327501	1894	1894	1894	1894	0
373	20240329	124200	194327501	1894	1895	1895	1894	609
374	20240329	124100	193173955	1895	1895	1895	1895	456
375	20240329	124000	192309835	1895	1895	1895	1895	0
376	20240329	123900	192309835	1895	1895	1895	1895	0
377	20240329	123800	192309835	1895	1895	1895	1895	0
378	20240329	123700	192309835	1895	1895	1895	1895	1
379	20240329	123600	192307940	1895	1895	1895	1895	0
380	20240329	123500	192307940	1895	1895	1895	1895	200
381	20240329	123400	191928940	1897	1897	1897	1897	1
382	20240329	123300	191927043	1895	1895	1895	1895	11
383	20240329	123200	191906198	1897	1897	1897	1897	0
384	20240329	123100	191906198	1897	1897	1897	1897	0
385	20240329	123000	191906198	1897	1897	1897	1897	134
386	20240329	122900	191652000	1897	1897	1897	1897	0
387	20240329	122800	191652000	1897	1897	1897	1897	1035
388	20240329	122700	189688605	1897	1897	1897	1897	97
389	20240329	122600	189504596	1897	1897	1897	1897	0
390	20240329	122500	189504596	1897	1897	1897	1897	8
391	20240329	122400	189489420	1897	1897	1897	1897	0
392	20240329	122300	189489420	1897	1897	1897	1897	0
393	20240329	122200	189489420	1897	1897	1897	1897	0
394	20240329	122100	189489420	1897	1897	1897	1897	4
395	20240329	122000	189481832	1894	1894	1894	1894	0
396	20240329	121900	189481832	1894	1894	1894	1894	0
397	20240329	121800	189481832	1894	1894	1894	1894	71
398	20240329	121700	189347358	1894	1894	1894	1894	930
399	20240329	121600	187585938	1894	1894	1894	1894	3000
400	20240329	121500	181903938	1894	1895	1895	1894	1000
401	20240329	121400	180009264	1895	1895	1895	1895	753
402	20240329	121300	178582329	1895	1895	1895	1895	0
403	20240329	121200	178582329	1895	1895	1895	1895	0
404	20240329	121100	178582329	1895	1897	1897	1895	1003
405	20240329	121000	176681121	1896	1896	1896	1896	0
406	20240329	120900	176681121	1896	1896	1896	1896	583
407	20240329	120800	175575753	1895	1896	1897	1895	825
408	20240329	120700	174011666	1896	1896	1896	1896	9
409	20240329	120600	173994602	1896	1896	1896	1895	642
410	20240329	120500	172778000	1895	1895	1895	1895	3
411	20240329	120400	172772315	1896	1897	1897	1896	373
412	20240329	120300	172065106	1897	1897	1897	1896	13
413	20240329	120200	172040455	1896	1897	1897	1896	100
414	20240329	120100	171850854	1898	1898	1898	1898	3
415	20240329	120000	171845160	1898	1898	1898	1898	35
416	20240329	115900	171778730	1898	1897	1898	1896	107
417	20240329	115800	171575769	1897	1898	1898	1897	1279
418	20240329	115700	169149505	1897	1897	1897	1897	26
419	20240329	115600	169100183	1897	1897	1897	1897	1
420	20240329	115500	169098286	1897	1897	1897	1897	100
421	20240329	115400	168908586	1897	1897	1897	1897	202
422	20240329	115300	168525392	1897	1897	1897	1897	0
423	20240329	115200	168525392	1897	1895	1897	1895	72
424	20240329	115100	168388948	1895	1895	1895	1895	1
425	20240329	115000	168387053	1895	1895	1895	1895	0
426	20240329	114900	168387053	1895	1895	1895	1895	37
427	20240329	114800	168316938	1894	1894	1894	1894	100
428	20240329	114700	168127538	1895	1895	1895	1895	590
429	20240329	114600	167009488	1895	1897	1897	1895	1001
430	20240329	114500	165112468	1897	1897	1897	1897	0
431	20240329	114400	165112468	1897	1897	1897	1897	143
432	20240329	114300	164841197	1897	1897	1897	1897	37
433	20240329	114200	164771008	1895	1895	1895	1895	0
434	20240329	114100	164771008	1895	1896	1896	1895	1501
435	20240329	114000	161925908	1897	1897	1897	1897	0
436	20240329	113900	161925908	1897	1897	1897	1897	1
437	20240329	113800	161924011	1897	1897	1897	1897	10
438	20240329	113700	161905041	1897	1897	1897	1897	0
439	20240329	113600	161905041	1897	1897	1897	1897	0
440	20240329	113500	161905041	1897	1897	1897	1897	0
441	20240329	113400	161905041	1897	1897	1897	1897	0
442	20240329	113300	161905041	1897	1897	1897	1897	0
443	20240329	113200	161905041	1897	1897	1897	1897	0
444	20240329	113100	161905041	1897	1896	1897	1896	122
445	20240329	113000	161673727	1897	1897	1897	1897	0
446	20240329	112900	161673727	1897	1897	1897	1897	112
447	20240329	112800	161461263	1897	1897	1897	1897	0
448	20240329	112700	161461263	1897	1897	1897	1897	0
449	20240329	112600	161461263	1897	1897	1897	1897	0
450	20240329	112500	161461263	1897	1897	1897	1897	0
451	20240329	112400	161461263	1897	1897	1897	1897	23
452	20240329	112300	161417632	1897	1897	1897	1897	0
453	20240329	112200	161417632	1897	1897	1897	1897	4
454	20240329	112100	161410044	1897	1897	1897	1897	0
455	20240329	112000	161410044	1897	1897	1897	1897	0
456	20240329	111900	161410044	1897	1897	1897	1897	1
457	20240329	111800	161408147	1897	1897	1897	1897	0
458	20240329	111700	161408147	1897	1897	1897	1897	0
459	20240329	111600	161408147	1897	1897	1897	1897	0
460	20240329	111500	161408147	1897	1897	1897	1897	2
461	20240329	111400	161404353	1894	1894	1894	1894	980
462	20240329	111300	159548233	1894	1894	1894	1894	0
463	20240329	111200	159548233	1894	1896	1896	1894	1000
464	20240329	111100	157654033	1896	1896	1896	1896	0
465	20240329	111000	157654033	1896	1896	1896	1896	1001
466	20240329	110900	155756137	1896	1896	1896	1896	0
467	20240329	110800	155756137	1896	1895	1896	1895	44
468	20240329	110700	155672753	1896	1896	1896	1896	2
469	20240329	110600	155668961	1895	1895	1895	1895	0
470	20240329	110500	155668961	1895	1896	1896	1895	1104
471	20240329	110400	153576877	1895	1895	1895	1895	0
472	20240329	110300	153576877	1895	1895	1895	1895	6
473	20240329	110200	153565507	1895	1895	1895	1895	1084
474	20240329	110100	151511327	1896	1896	1896	1896	0
475	20240329	110000	151511327	1896	1896	1896	1896	101
476	20240329	105900	151319831	1895	1898	1898	1895	1050
477	20240329	105800	149328431	1898	1898	1898	1898	1015
478	20240329	105700	147401961	1898	1898	1898	1898	0
479	20240329	105600	147401961	1898	1898	1898	1898	11
480	20240329	105500	147381083	1895	1896	1896	1895	500
481	20240329	105400	146433571	1895	1895	1895	1895	0
482	20240329	105300	146433571	1895	1895	1895	1895	0
483	20240329	105200	146433571	1895	1896	1896	1895	93
484	20240329	105100	146257334	1895	1899	1899	1895	2856
485	20240329	105000	140838595	1899	1899	1899	1899	63
486	20240329	104900	140718958	1899	1899	1899	1899	2
487	20240329	104800	140715160	1898	1898	1898	1898	127
488	20240329	104700	140474114	1898	1898	1898	1898	100
489	20240329	104600	140284314	1898	1898	1898	1898	0
490	20240329	104500	140284314	1898	1898	1898	1898	205
491	20240329	104400	139895224	1898	1898	1898	1898	0
492	20240329	104300	139895224	1898	1898	1898	1898	22
493	20240329	104200	139853468	1895	1895	1895	1895	530
494	20240329	104100	138849118	1895	1894	1895	1894	1015
495	20240329	104000	136926693	1894	1894	1894	1894	100
496	20240329	103900	136737293	1895	1895	1895	1895	1220
497	20240329	103800	134425393	1898	1898	1898	1898	105
498	20240329	103700	134226103	1898	1895	1898	1895	110
499	20240329	103600	134017344	1894	1894	1894	1894	50
500	20240329	103500	133922644	1895	1895	1895	1895	83
501	20240329	103400	133765359	1897	1896	1897	1895	1157
502	20240329	103300	131571735	1896	1896	1896	1896	50
503	20240329	103200	131476935	1898	1898	1898	1898	2
504	20240329	103100	131473139	1896	1896	1896	1896	85
505	20240329	103000	131311979	1898	1898	1898	1898	44
506	20240329	102900	131228467	1898	1898	1898	1898	0
507	20240329	102800	131228467	1898	1898	1898	1898	3
508	20240329	102700	131222773	1898	1898	1898	1897	470
509	20240329	102600	130331179	1898	1898	1898	1898	3
510	20240329	102500	130325485	1897	1897	1897	1896	138
511	20240329	102400	130063799	1895	1895	1895	1895	0
512	20240329	102300	130063799	1895	1895	1895	1895	0
513	20240329	102200	130063799	1895	1895	1895	1895	100
514	20240329	102100	129874299	1895	1895	1895	1895	79
515	20240329	102000	129724594	1897	1897	1897	1897	0
516	20240329	101900	129724594	1897	1897	1897	1897	2
517	20240329	101800	129720800	1895	1895	1895	1895	453
518	20240329	101700	128862365	1895	1895	1895	1895	345
519	20240329	101600	128208590	1897	1897	1897	1897	0
520	20240329	101500	128208590	1897	1897	1897	1897	5
521	20240329	101400	128199105	1897	1895	1897	1895	249
522	20240329	101300	127727246	1897	1897	1897	1897	0
523	20240329	101200	127727246	1897	1897	1897	1897	2
524	20240329	101100	127723452	1895	1897	1897	1895	128
525	20240329	101000	127480786	1897	1897	1897	1897	472
526	20240329	100900	126585402	1895	1896	1896	1895	33
527	20240329	100800	126522857	1895	1897	1897	1895	123
528	20240329	100700	126289644	1897	1899	1899	1897	47
529	20240329	100600	126200429	1899	1899	1899	1899	2
530	20240329	100500	126196631	1900	1900	1900	1900	393
531	20240329	100400	125449931	1900	1900	1900	1900	55
532	20240329	100300	125345431	1900	1900	1900	1900	3
533	20240329	100200	125339731	1900	1900	1900	1900	2
534	20240329	100100	125335931	1900	1900	1900	1900	0
535	20240329	100000	125335931	1900	1900	1900	1900	381
536	20240329	095900	124612031	1900	1900	1900	1900	9
537	20240329	095800	124594931	1900	1900	1900	1900	3
538	20240329	095700	124589231	1900	1900	1900	1900	18
539	20240329	095600	124555031	1900	1895	1900	1893	1405
540	20240329	095500	121893856	1892	1895	1895	1892	25
541	20240329	095400	121846484	1895	1895	1895	1892	2132
542	20240329	095300	117812306	1895	1896	1896	1895	35
543	20240329	095200	117745980	1896	1896	1896	1896	231
544	20240329	095100	117308004	1896	1896	1896	1896	1
545	20240329	095000	117306108	1896	1896	1896	1896	12
546	20240329	094900	117283356	1896	1897	1897	1896	1771
547	20240329	094800	113925429	1897	1899	1899	1897	1200
548	20240329	094700	111649027	1900	1900	1900	1900	0
549	20240329	094600	111649027	1900	1900	1900	1900	20
550	20240329	094500	111611027	1900	1900	1900	1900	0
551	20240329	094400	111611027	1900	1900	1900	1900	0
552	20240329	094300	111611027	1900	1900	1900	1900	2
553	20240329	094200	111607227	1900	1900	1900	1900	696
554	20240329	094100	110284827	1900	1900	1900	1900	0
555	20240329	094000	110284827	1900	1900	1900	1900	315
556	20240329	093900	109686327	1900	1900	1900	1900	30
557	20240329	093800	109629327	1900	1900	1900	1900	4
558	20240329	093700	109621727	1897	1897	1897	1897	46
559	20240329	093600	109534465	1891	1898	1898	1891	1142
560	20240329	093500	107370372	1898	1898	1898	1898	10
561	20240329	093400	107351392	1900	1900	1900	1900	200
562	20240329	093300	106971392	1900	1900	1900	1900	264
563	20240329	093200	106469792	1900	1900	1900	1898	429
564	20240329	093100	105654806	1900	1900	1900	1900	231
565	20240329	093000	105215906	1902	1902	1902	1902	0
566	20240329	092900	105215906	1902	1900	1902	1900	21
567	20240329	092800	105175984	1903	1903	1903	1903	0
568	20240329	092700	105175984	1903	1897	1903	1897	3
569	20240329	092600	105170281	1903	1897	1903	1896	1539
570	20240329	092500	102251323	1903	1903	1903	1903	15
571	20240329	092400	102222778	1904	1904	1904	1904	0
572	20240329	092300	102222778	1904	1904	1904	1904	3
573	20240329	092200	102217066	1900	1900	1900	1900	256
574	20240329	092100	101730666	1900	1900	1900	1900	69
575	20240329	092000	101599566	1900	1898	1900	1896	83
576	20240329	091900	101442088	1898	1898	1898	1898	413
577	20240329	091800	100658214	1898	1896	1898	1896	561
578	20240329	091700	99593456	1898	1898	1898	1898	10
579	20240329	091600	99574476	1900	1893	1900	1893	2429
580	20240329	091500	94971193	1893	1889	1893	1887	4466
581	20240329	091400	86537243	1888	1888	1888	1887	2580
582	20240329	091300	81666825	1889	1892	1892	1889	2904
583	20240329	091200	76178411	1893	1896	1896	1889	10101
584	20240329	091100	57069150	1896	1896	1896	1896	178
585	20240329	091000	56731662	1896	1898	1898	1894	1135
586	20240329	090900	54581526	1899	1899	1899	1899	0
587	20240329	090800	54581526	1899	1900	1900	1899	914
588	20240329	090700	52845830	1900	1896	1900	1893	7106
589	20240329	090600	39384494	1896	1899	1899	1896	1600
590	20240329	090500	36348752	1900	1901	1909	1899	2214
591	20240329	090400	32142777	1901	1910	1910	1901	499
592	20240329	090300	31193997	1912	1912	1912	1912	0
593	20240329	090200	31193997	1912	1905	1912	1903	3681
594	20240329	090100	24186618	1913	1912	1913	1904	12623
595	20240329	090000	72376	1912	1904	1912	1904	38