KissMeData/004270/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	183900	133515623	1897	1897	1897	1897	1022
3	20240326	183800	133515623	1897	1897	1897	1897	0
4	20240326	183700	133515623	1897	1897	1897	1897	0
5	20240326	183600	133515623	1897	1897	1897	1897	0
6	20240326	183500	133515623	1897	1897	1897	1897	0
7	20240326	183400	133515623	1897	1897	1897	1897	0
8	20240326	183300	133515623	1897	1897	1897	1897	0
9	20240326	183200	133515623	1897	1897	1897	1897	0
10	20240326	183100	133515623	1897	1897	1897	1897	0
11	20240326	183000	133515623	1897	1897	1897	1897	0
12	20240326	182900	133515623	1897	1897	1897	1897	0
13	20240326	182800	133515623	1897	1897	1897	1897	0
14	20240326	182700	133515623	1897	1897	1897	1897	0
15	20240326	182600	133515623	1897	1897	1897	1897	0
16	20240326	182500	133515623	1897	1897	1897	1897	0
17	20240326	182400	133515623	1897	1897	1897	1897	0
18	20240326	182300	133515623	1897	1897	1897	1897	0
19	20240326	182200	133515623	1897	1897	1897	1897	0
20	20240326	182100	133515623	1897	1897	1897	1897	0
21	20240326	182000	133515623	1897	1897	1897	1897	0
22	20240326	181900	133515623	1897	1897	1897	1897	0
23	20240326	181800	133515623	1897	1897	1897	1897	0
24	20240326	181700	133515623	1897	1897	1897	1897	0
25	20240326	181600	133515623	1897	1897	1897	1897	0
26	20240326	181500	133515623	1897	1897	1897	1897	0
27	20240326	181400	133515623	1897	1897	1897	1897	0
28	20240326	181300	133515623	1897	1897	1897	1897	0
29	20240326	181200	133515623	1897	1897	1897	1897	0
30	20240326	181100	133515623	1897	1897	1897	1897	0
31	20240326	181000	133515623	1897	1897	1897	1897	0
32	20240326	180900	133515623	1897	1897	1897	1897	1022
33	20240326	180800	133515623	1897	1897	1897	1897	0
34	20240326	180700	133515623	1897	1897	1897	1897	0
35	20240326	180600	133515623	1897	1897	1897	1897	0
36	20240326	180500	133515623	1897	1897	1897	1897	0
37	20240326	180400	133515623	1897	1897	1897	1897	0
38	20240326	180300	133515623	1897	1897	1897	1897	0
39	20240326	180200	133515623	1897	1897	1897	1897	0
40	20240326	180100	133515623	1897	1897	1897	1897	0
41	20240326	180000	133515623	1897	1897	1897	1897	0
42	20240326	175900	133515623	1897	1897	1897	1897	0
43	20240326	175800	133515623	1897	1897	1897	1897	0
44	20240326	175700	133515623	1897	1897	1897	1897	0
45	20240326	175600	133515623	1897	1897	1897	1897	0
46	20240326	175500	133515623	1897	1897	1897	1897	0
47	20240326	175400	133515623	1897	1897	1897	1897	0
48	20240326	175300	133515623	1897	1897	1897	1897	0
49	20240326	175200	133515623	1897	1897	1897	1897	0
50	20240326	175100	133515623	1897	1897	1897	1897	0
51	20240326	175000	133515623	1897	1897	1897	1897	0
52	20240326	174900	133515623	1897	1897	1897	1897	0
53	20240326	174800	133515623	1897	1897	1897	1897	0
54	20240326	174700	133515623	1897	1897	1897	1897	0
55	20240326	174600	133515623	1897	1897	1897	1897	0
56	20240326	174500	133515623	1897	1897	1897	1897	0
57	20240326	174400	133515623	1897	1897	1897	1897	0
58	20240326	174300	133515623	1897	1897	1897	1897	0
59	20240326	174200	133515623	1897	1897	1897	1897	0
60	20240326	174100	133515623	1897	1897	1897	1897	0
61	20240326	174000	133515623	1897	1897	1897	1897	0
62	20240326	173900	133515623	1897	1897	1897	1897	1022
63	20240326	173800	133515623	1897	1897	1897	1897	0
64	20240326	173700	133515623	1897	1897	1897	1897	0
65	20240326	173600	133515623	1897	1897	1897	1897	0
66	20240326	173500	133515623	1897	1897	1897	1897	0
67	20240326	173400	133515623	1897	1897	1897	1897	0
68	20240326	173300	133515623	1897	1897	1897	1897	0
69	20240326	173200	133515623	1897	1897	1897	1897	0
70	20240326	173100	133515623	1897	1897	1897	1897	0
71	20240326	173000	133515623	1897	1897	1897	1897	0
72	20240326	172900	133515623	1897	1897	1897	1897	0
73	20240326	172800	133515623	1897	1897	1897	1897	0
74	20240326	172700	133515623	1897	1897	1897	1897	0
75	20240326	172600	133515623	1897	1897	1897	1897	0
76	20240326	172500	133515623	1897	1897	1897	1897	0
77	20240326	172400	133515623	1897	1897	1897	1897	0
78	20240326	172300	133515623	1897	1897	1897	1897	0
79	20240326	172200	133515623	1897	1897	1897	1897	0
80	20240326	172100	133515623	1897	1897	1897	1897	0
81	20240326	172000	133515623	1897	1897	1897	1897	0
82	20240326	171900	133515623	1897	1897	1897	1897	0
83	20240326	171800	133515623	1897	1897	1897	1897	0
84	20240326	171700	133515623	1897	1897	1897	1897	0
85	20240326	171600	133515623	1897	1897	1897	1897	0
86	20240326	171500	133515623	1897	1897	1897	1897	0
87	20240326	171400	133515623	1897	1897	1897	1897	0
88	20240326	171300	133515623	1897	1897	1897	1897	0
89	20240326	171200	133515623	1897	1897	1897	1897	0
90	20240326	171100	133515623	1897	1897	1897	1897	0
91	20240326	171000	133515623	1897	1897	1897	1897	0
92	20240326	170900	133515623	1897	1897	1897	1897	1022
93	20240326	170800	133515623	1897	1897	1897	1897	0
94	20240326	170700	133515623	1897	1897	1897	1897	0
95	20240326	170600	133515623	1897	1897	1897	1897	0
96	20240326	170500	133515623	1897	1897	1897	1897	0
97	20240326	170400	133515623	1897	1897	1897	1897	0
98	20240326	170300	133515623	1897	1897	1897	1897	0
99	20240326	170200	133515623	1897	1897	1897	1897	0
100	20240326	170100	133515623	1897	1897	1897	1897	0
101	20240326	170000	133515623	1897	1897	1897	1897	0
102	20240326	165900	133515623	1897	1897	1897	1897	0
103	20240326	165800	133515623	1897	1897	1897	1897	0
104	20240326	165700	133515623	1897	1897	1897	1897	0
105	20240326	165600	133515623	1897	1897	1897	1897	0
106	20240326	165500	133515623	1897	1897	1897	1897	0
107	20240326	165400	133515623	1897	1897	1897	1897	0
108	20240326	165300	133515623	1897	1897	1897	1897	0
109	20240326	165200	133515623	1897	1897	1897	1897	0
110	20240326	165100	133515623	1897	1897	1897	1897	0
111	20240326	165000	133515623	1897	1897	1897	1897	0
112	20240326	164900	133515623	1897	1897	1897	1897	0
113	20240326	164800	133515623	1897	1897	1897	1897	0
114	20240326	164700	133515623	1897	1897	1897	1897	0
115	20240326	164600	133515623	1897	1897	1897	1897	0
116	20240326	164500	133515623	1897	1897	1897	1897	0
117	20240326	164400	133515623	1897	1897	1897	1897	0
118	20240326	164300	133515623	1897	1897	1897	1897	0
119	20240326	164200	133515623	1897	1897	1897	1897	0
120	20240326	164100	133515623	1897	1897	1897	1897	0
121	20240326	164000	133515623	1897	1897	1897	1897	0
122	20240326	163900	133515623	1897	1897	1897	1897	1022
123	20240326	163800	133515623	1897	1897	1897	1897	0
124	20240326	163700	133515623	1897	1897	1897	1897	0
125	20240326	163600	133515623	1897	1897	1897	1897	0
126	20240326	163500	133515623	1897	1897	1897	1897	0
127	20240326	163400	133515623	1897	1897	1897	1897	0
128	20240326	163300	133515623	1897	1897	1897	1897	0
129	20240326	163200	133515623	1897	1897	1897	1897	0
130	20240326	163100	133515623	1897	1897	1897	1897	0
131	20240326	163000	133515623	1897	1897	1897	1897	0
132	20240326	162900	133515623	1897	1897	1897	1897	0
133	20240326	162800	133515623	1897	1897	1897	1897	0
134	20240326	162700	133515623	1897	1897	1897	1897	0
135	20240326	162600	133515623	1897	1897	1897	1897	0
136	20240326	162500	133515623	1897	1897	1897	1897	0
137	20240326	162400	133515623	1897	1897	1897	1897	0
138	20240326	162300	133515623	1897	1897	1897	1897	0
139	20240326	162200	133515623	1897	1897	1897	1897	0
140	20240326	162100	133515623	1897	1897	1897	1897	0
141	20240326	162000	133515623	1897	1897	1897	1897	0
142	20240326	161900	133515623	1897	1897	1897	1897	0
143	20240326	161800	133515623	1897	1897	1897	1897	0
144	20240326	161700	133515623	1897	1897	1897	1897	0
145	20240326	161600	133515623	1897	1897	1897	1897	0
146	20240326	161500	133515623	1897	1897	1897	1897	0
147	20240326	161400	133515623	1897	1897	1897	1897	0
148	20240326	161300	133515623	1897	1897	1897	1897	0
149	20240326	161200	133515623	1897	1897	1897	1897	0
150	20240326	161100	133515623	1897	1897	1897	1897	0
151	20240326	161000	133515623	1897	1897	1897	1897	0
152	20240326	160900	133515623	1897	1897	1897	1897	1022
153	20240326	160800	133515623	1897	1897	1897	1897	0
154	20240326	160700	133515623	1897	1897	1897	1897	0
155	20240326	160600	133515623	1897	1897	1897	1897	0
156	20240326	160500	133515623	1897	1897	1897	1897	0
157	20240326	160400	133515623	1897	1897	1897	1897	0
158	20240326	160300	133515623	1897	1897	1897	1897	0
159	20240326	160200	133515623	1897	1897	1897	1897	0
160	20240326	160100	133515623	1897	1897	1897	1897	0
161	20240326	160000	133515623	1897	1897	1897	1897	0
162	20240326	155900	133515623	1897	1897	1897	1897	0
163	20240326	155800	133515623	1897	1897	1897	1897	0
164	20240326	155700	133515623	1897	1897	1897	1897	0
165	20240326	155600	133515623	1897	1897	1897	1897	0
166	20240326	155500	133515623	1897	1897	1897	1897	0
167	20240326	155400	133515623	1897	1897	1897	1897	0
168	20240326	155300	133515623	1897	1897	1897	1897	0
169	20240326	155200	133515623	1897	1897	1897	1897	0
170	20240326	155100	133515623	1897	1897	1897	1897	0
171	20240326	155000	133515623	1897	1897	1897	1897	0
172	20240326	154900	133515623	1897	1897	1897	1897	0
173	20240326	154800	133515623	1897	1897	1897	1897	0
174	20240326	154700	133515623	1897	1897	1897	1897	0
175	20240326	154600	133515623	1897	1897	1897	1897	0
176	20240326	154500	133515623	1897	1897	1897	1897	0
177	20240326	154400	133515623	1897	1897	1897	1897	0
178	20240326	154300	133515623	1897	1897	1897	1897	0
179	20240326	154200	133515623	1897	1897	1897	1897	0
180	20240326	154100	133515623	1897	1897	1897	1897	0
181	20240326	154000	133515623	1897	1897	1897	1897	0
182	20240326	153900	133515623	1897	1897	1897	1897	1022
183	20240326	153800	133515623	1897	1897	1897	1897	0
184	20240326	153700	133515623	1897	1897	1897	1897	0
185	20240326	153600	133515623	1897	1897	1897	1897	0
186	20240326	153500	133515623	1897	1897	1897	1897	0
187	20240326	153400	133515623	1897	1897	1897	1897	0
188	20240326	153300	133515623	1897	1897	1897	1897	0
189	20240326	153200	133515623	1897	1897	1897	1897	0
190	20240326	153100	133515623	1897	1897	1897	1897	0
191	20240326	153000	133515623	1897	1897	1897	1897	1022
192	20240326	152900	131576889	1899	1899	1899	1899	0
193	20240326	152800	131576889	1899	1899	1899	1899	0
194	20240326	152700	131576889	1899	1899	1899	1899	0
195	20240326	152600	131576889	1899	1899	1899	1899	0
196	20240326	152500	131576889	1899	1899	1899	1899	0
197	20240326	152400	131576889	1899	1899	1899	1899	0
198	20240326	152300	131576889	1899	1899	1899	1899	0
199	20240326	152200	131576889	1899	1899	1899	1899	0
200	20240326	152100	131576889	1899	1899	1899	1899	0
201	20240326	152000	131576889	1899	1899	1899	1899	0
202	20240326	151900	131576889	1899	1896	1899	1894	73
203	20240326	151800	131438587	1899	1899	1899	1899	56
204	20240326	151700	131332243	1899	1899	1899	1899	1
205	20240326	151600	131330344	1895	1897	1897	1895	684
206	20240326	151500	130033996	1897	1897	1897	1897	0
207	20240326	151400	130033996	1897	1897	1897	1897	0
208	20240326	151300	130033996	1897	1897	1897	1897	56
209	20240326	151200	129927764	1897	1897	1897	1897	0
210	20240326	151100	129927764	1897	1897	1897	1897	0
211	20240326	151000	129927764	1897	1897	1897	1897	0
212	20240326	150900	129927764	1897	1897	1897	1897	66
213	20240326	150800	129802562	1897	1897	1897	1897	0
214	20240326	150700	129802562	1897	1897	1897	1897	10
215	20240326	150600	129783592	1897	1897	1897	1897	0
216	20240326	150500	129783592	1897	1897	1897	1897	52
217	20240326	150400	129684948	1897	1897	1897	1897	0
218	20240326	150300	129684948	1897	1897	1897	1897	0
219	20240326	150200	129684948	1897	1897	1897	1897	10
220	20240326	150100	129665978	1897	1897	1897	1897	0
221	20240326	150000	129665978	1897	1897	1897	1897	0
222	20240326	145900	129665978	1897	1897	1897	1897	84
223	20240326	145800	129506630	1897	1897	1897	1897	0
224	20240326	145700	129506630	1897	1899	1899	1897	70
225	20240326	145600	129373800	1897	1897	1897	1897	0
226	20240326	145500	129373800	1897	1897	1897	1897	0
227	20240326	145400	129373800	1897	1897	1897	1897	66
228	20240326	145300	129248598	1897	1897	1897	1897	24
229	20240326	145200	129203070	1899	1899	1899	1899	5
230	20240326	145100	129193575	1899	1899	1899	1899	5
231	20240326	145000	129184080	1899	1899	1899	1899	0
232	20240326	144900	129184080	1899	1899	1899	1899	0
233	20240326	144800	129184080	1899	1899	1899	1899	0
234	20240326	144700	129184080	1899	1899	1899	1899	0
235	20240326	144600	129184080	1899	1899	1899	1899	0
236	20240326	144500	129184080	1899	1899	1899	1899	0
237	20240326	144400	129184080	1899	1899	1899	1899	388
238	20240326	144300	128447268	1898	1898	1898	1898	0
239	20240326	144200	128447268	1898	1898	1898	1898	0
240	20240326	144100	128447268	1898	1897	1898	1896	2112
241	20240326	144000	124440718	1897	1899	1899	1897	501
242	20240326	143900	123489321	1899	1899	1899	1899	0
243	20240326	143800	123489321	1899	1898	1899	1898	21
244	20240326	143700	123449461	1897	1897	1897	1897	65
245	20240326	143600	123326156	1897	1897	1897	1897	11
246	20240326	143500	123305289	1896	1896	1896	1896	0
247	20240326	143400	123305289	1896	1898	1898	1896	236
248	20240326	143300	122857571	1898	1897	1898	1897	969
249	20240326	143200	121018536	1897	1897	1897	1897	85
250	20240326	143100	120857291	1897	1897	1897	1897	0
251	20240326	143000	120857291	1897	1897	1897	1897	0
252	20240326	142900	120857291	1897	1897	1897	1897	486
253	20240326	142800	119935349	1895	1895	1895	1895	0
254	20240326	142700	119935349	1895	1895	1895	1895	0
255	20240326	142600	119935349	1895	1895	1895	1895	0
256	20240326	142500	119935349	1895	1895	1895	1895	0
257	20240326	142400	119935349	1895	1895	1895	1895	0
258	20240326	142300	119935349	1895	1895	1895	1895	0
259	20240326	142200	119935349	1895	1895	1895	1895	0
260	20240326	142100	119935349	1895	1896	1897	1895	510
261	20240326	142000	118968346	1896	1896	1896	1896	260
262	20240326	141900	118475386	1896	1896	1896	1896	0
263	20240326	141800	118475386	1896	1896	1896	1896	0
264	20240326	141700	118475386	1896	1896	1896	1896	0
265	20240326	141600	118475386	1896	1896	1896	1896	0
266	20240326	141500	118475386	1896	1896	1896	1896	0
267	20240326	141400	118475386	1896	1896	1896	1896	0
268	20240326	141300	118475386	1896	1895	1896	1895	1000
269	20240326	141200	116579916	1895	1895	1895	1895	0
270	20240326	141100	116579916	1895	1895	1895	1895	0
271	20240326	141000	116579916	1895	1894	1895	1894	661
272	20240326	140900	115327349	1894	1894	1894	1894	0
273	20240326	140800	115327349	1894	1894	1894	1894	0
274	20240326	140700	115327349	1894	1894	1894	1894	0
275	20240326	140600	115327349	1894	1894	1894	1894	0
276	20240326	140500	115327349	1894	1894	1894	1894	0
277	20240326	140400	115327349	1894	1894	1894	1894	0
278	20240326	140300	115327349	1894	1894	1894	1894	20
279	20240326	140200	115289469	1893	1893	1893	1893	0
280	20240326	140100	115289469	1893	1893	1893	1893	0
281	20240326	140000	115289469	1893	1893	1893	1893	0
282	20240326	135900	115289469	1893	1893	1893	1893	1
283	20240326	135800	115287576	1894	1894	1894	1894	0
284	20240326	135700	115287576	1894	1894	1894	1894	0
285	20240326	135600	115287576	1894	1894	1894	1894	2
286	20240326	135500	115283788	1894	1894	1894	1894	0
287	20240326	135400	115283788	1894	1894	1894	1894	0
288	20240326	135300	115283788	1894	1894	1894	1894	0
289	20240326	135200	115283788	1894	1894	1894	1894	0
290	20240326	135100	115283788	1894	1894	1894	1894	0
291	20240326	135000	115283788	1894	1894	1894	1894	0
292	20240326	134900	115283788	1894	1894	1894	1894	0
293	20240326	134800	115283788	1894	1894	1894	1894	11
294	20240326	134700	115262954	1895	1895	1895	1895	0
295	20240326	134600	115262954	1895	1895	1895	1895	0
296	20240326	134500	115262954	1895	1895	1895	1895	0
297	20240326	134400	115262954	1895	1895	1895	1895	4
298	20240326	134300	115255374	1895	1895	1895	1895	0
299	20240326	134200	115255374	1895	1895	1895	1895	25
300	20240326	134100	115207999	1895	1895	1895	1895	0
301	20240326	134000	115207999	1895	1895	1895	1895	0
302	20240326	133900	115207999	1895	1895	1895	1895	0
303	20240326	133800	115207999	1895	1895	1895	1895	0
304	20240326	133700	115207999	1895	1895	1895	1895	0
305	20240326	133600	115207999	1895	1895	1895	1895	0
306	20240326	133500	115207999	1895	1895	1895	1895	0
307	20240326	133400	115207999	1895	1895	1895	1895	0
308	20240326	133300	115207999	1895	1895	1895	1895	0
309	20240326	133200	115207999	1895	1895	1895	1895	0
310	20240326	133100	115207999	1895	1895	1895	1895	0
311	20240326	133000	115207999	1895	1895	1895	1895	0
312	20240326	132900	115207999	1895	1895	1895	1895	0
313	20240326	132800	115207999	1895	1895	1895	1895	0
314	20240326	132700	115207999	1895	1895	1895	1895	64
315	20240326	132600	115086719	1895	1895	1895	1895	3
316	20240326	132500	115081034	1895	1895	1895	1895	0
317	20240326	132400	115081034	1895	1895	1895	1895	5
318	20240326	132300	115071559	1888	1888	1888	1888	0
319	20240326	132200	115071559	1888	1888	1888	1888	0
320	20240326	132100	115071559	1888	1888	1888	1888	0
321	20240326	132000	115071559	1888	1888	1888	1888	0
322	20240326	131900	115071559	1888	1895	1895	1888	385
323	20240326	131800	114341991	1896	1896	1896	1896	0
324	20240326	131700	114341991	1896	1894	1896	1894	1508
325	20240326	131600	111484910	1894	1894	1894	1894	0
326	20240326	131500	111484910	1894	1894	1894	1894	10
327	20240326	131400	111465970	1894	1894	1894	1894	0
328	20240326	131300	111465970	1894	1893	1894	1893	66
329	20240326	131200	111340987	1885	1886	1886	1885	9474
330	20240326	131100	93482260	1885	1885	1885	1885	0
331	20240326	131000	93482260	1885	1886	1886	1885	128
332	20240326	130900	93240979	1885	1885	1885	1885	0
333	20240326	130800	93240979	1885	1888	1888	1885	3000
334	20240326	130700	87582757	1888	1889	1889	1888	644
335	20240326	130600	86366866	1889	1889	1889	1889	11
336	20240326	130500	86346087	1889	1889	1889	1889	0
337	20240326	130400	86346087	1889	1890	1890	1889	500
338	20240326	130300	85401586	1889	1889	1889	1889	0
339	20240326	130200	85401586	1889	1889	1889	1889	0
340	20240326	130100	85401586	1889	1889	1889	1889	0
341	20240326	130000	85401586	1889	1892	1893	1889	1002
342	20240326	125900	83507966	1893	1893	1893	1893	1
343	20240326	125800	83506073	1893	1893	1893	1893	0
344	20240326	125700	83506073	1893	1893	1893	1893	0
345	20240326	125600	83506073	1893	1893	1893	1893	539
346	20240326	125500	82485746	1893	1893	1893	1893	1
347	20240326	125400	82483853	1893	1893	1893	1893	30
348	20240326	125300	82427063	1894	1894	1894	1894	50
349	20240326	125200	82332363	1894	1894	1894	1894	20
350	20240326	125100	82294483	1894	1894	1894	1892	9
351	20240326	125000	82277449	1893	1893	1893	1893	0
352	20240326	124900	82277449	1893	1894	1894	1893	594
353	20240326	124800	81152893	1895	1895	1895	1895	2
354	20240326	124700	81149103	1894	1895	1895	1894	815
355	20240326	124600	79605492	1896	1896	1896	1896	1
356	20240326	124500	79603596	1896	1896	1896	1896	0
357	20240326	124400	79603596	1896	1896	1896	1896	0
358	20240326	124300	79603596	1896	1896	1896	1896	0
359	20240326	124200	79603596	1896	1896	1896	1896	0
360	20240326	124100	79603596	1896	1896	1896	1896	0
361	20240326	124000	79603596	1896	1896	1896	1896	0
362	20240326	123900	79603596	1896	1896	1896	1896	0
363	20240326	123800	79603596	1896	1896	1896	1896	0
364	20240326	123700	79603596	1896	1895	1896	1894	61
365	20240326	123600	79487985	1895	1895	1895	1895	80
366	20240326	123500	79336385	1894	1893	1894	1893	121
367	20240326	123400	79107232	1893	1893	1893	1893	700
368	20240326	123300	77782132	1893	1892	1893	1892	292
369	20240326	123200	77229660	1895	1895	1895	1895	0
370	20240326	123100	77229660	1895	1895	1895	1895	50
371	20240326	123000	77134910	1895	1894	1895	1894	399
372	20240326	122900	76379203	1894	1894	1894	1894	0
373	20240326	122800	76379203	1894	1894	1894	1894	40
374	20240326	122700	76303443	1893	1893	1893	1893	55
375	20240326	122600	76199328	1894	1894	1894	1894	0
376	20240326	122500	76199328	1894	1894	1894	1894	0
377	20240326	122400	76199328	1894	1894	1894	1894	5
378	20240326	122300	76189858	1894	1894	1894	1894	0
379	20240326	122200	76189858	1894	1894	1894	1894	0
380	20240326	122100	76189858	1894	1894	1894	1894	0
381	20240326	122000	76189858	1894	1894	1894	1894	0
382	20240326	121900	76189858	1894	1894	1894	1894	0
383	20240326	121800	76189858	1894	1894	1894	1894	0
384	20240326	121700	76189858	1894	1893	1894	1893	120
385	20240326	121600	75962678	1894	1893	1894	1893	81
386	20240326	121500	75809297	1893	1893	1893	1893	0
387	20240326	121400	75809297	1893	1893	1893	1893	0
388	20240326	121300	75809297	1893	1893	1893	1893	0
389	20240326	121200	75809297	1893	1893	1893	1893	0
390	20240326	121100	75809297	1893	1893	1893	1893	0
391	20240326	121000	75809297	1893	1893	1893	1893	0
392	20240326	120900	75809297	1893	1893	1893	1893	0
393	20240326	120800	75809297	1893	1892	1893	1892	100
394	20240326	120700	75620077	1892	1892	1892	1892	0
395	20240326	120600	75620077	1892	1892	1892	1892	0
396	20240326	120500	75620077	1892	1893	1893	1892	122
397	20240326	120400	75389233	1893	1893	1893	1893	0
398	20240326	120300	75389233	1893	1893	1893	1893	0
399	20240326	120200	75389233	1893	1893	1893	1893	0
400	20240326	120100	75389233	1893	1893	1893	1893	0
401	20240326	120000	75389233	1893	1893	1893	1893	0
402	20240326	115900	75389233	1893	1893	1893	1893	15
403	20240326	115800	75360838	1893	1893	1893	1893	12
404	20240326	115700	75338122	1892	1892	1892	1892	0
405	20240326	115600	75338122	1892	1892	1892	1892	0
406	20240326	115500	75338122	1892	1892	1892	1892	0
407	20240326	115400	75338122	1892	1892	1892	1892	0
408	20240326	115300	75338122	1892	1892	1892	1892	0
409	20240326	115200	75338122	1892	1892	1892	1892	101
410	20240326	115100	75147030	1892	1892	1892	1892	0
411	20240326	115000	75147030	1892	1892	1892	1892	0
412	20240326	114900	75147030	1892	1892	1892	1892	0
413	20240326	114800	75147030	1892	1892	1892	1892	1
414	20240326	114700	75145138	1894	1894	1894	1894	0
415	20240326	114600	75145138	1894	1894	1894	1894	0
416	20240326	114500	75145138	1894	1894	1894	1894	3
417	20240326	114400	75139456	1894	1894	1894	1894	15
418	20240326	114300	75111046	1895	1895	1895	1895	0
419	20240326	114200	75111046	1895	1893	1895	1893	39
420	20240326	114100	75037199	1895	1895	1895	1895	0
421	20240326	114000	75037199	1895	1895	1895	1895	5
422	20240326	113900	75027724	1894	1895	1895	1894	16
423	20240326	113800	74997408	1895	1895	1895	1895	2
424	20240326	113700	74993618	1895	1895	1895	1895	9
425	20240326	113600	74976563	1895	1895	1895	1895	0
426	20240326	113500	74976563	1895	1895	1895	1895	3
427	20240326	113400	74970878	1895	1894	1895	1894	61
428	20240326	113300	74855343	1894	1895	1895	1891	266
429	20240326	113200	74352143	1896	1896	1896	1896	0
430	20240326	113100	74352143	1896	1896	1896	1896	0
431	20240326	113000	74352143	1896	1896	1896	1896	0
432	20240326	112900	74352143	1896	1896	1896	1896	0
433	20240326	112800	74352143	1896	1894	1896	1894	267
434	20240326	112700	73846185	1895	1895	1895	1895	0
435	20240326	112600	73846185	1895	1895	1895	1895	10
436	20240326	112500	73827235	1895	1895	1895	1895	40
437	20240326	112400	73751435	1895	1895	1895	1895	5
438	20240326	112300	73741960	1890	1890	1890	1890	0
439	20240326	112200	73741960	1890	1890	1890	1890	862
440	20240326	112100	72112780	1889	1890	1890	1889	82
441	20240326	112000	71957862	1895	1895	1895	1895	0
442	20240326	111900	71957862	1895	1895	1895	1895	0
443	20240326	111800	71957862	1895	1895	1895	1895	0
444	20240326	111700	71957862	1895	1895	1895	1895	0
445	20240326	111600	71957862	1895	1895	1895	1895	0
446	20240326	111500	71957862	1895	1895	1895	1895	119
447	20240326	111400	71732357	1894	1894	1894	1894	37
448	20240326	111300	71662279	1894	1894	1894	1894	0
449	20240326	111200	71662279	1894	1894	1894	1894	0
450	20240326	111100	71662279	1894	1894	1894	1894	10
451	20240326	111000	71643339	1894	1893	1894	1893	8
452	20240326	110900	71628192	1893	1892	1893	1892	122
453	20240326	110800	71397277	1892	1889	1892	1889	31
454	20240326	110700	71338634	1889	1889	1889	1889	0
455	20240326	110600	71338634	1889	1889	1889	1889	4
456	20240326	110500	71331078	1889	1889	1889	1889	600
457	20240326	110400	70197678	1889	1890	1890	1889	2000
458	20240326	110300	66419209	1892	1892	1892	1892	5
459	20240326	110200	66409749	1892	1892	1892	1892	40
460	20240326	110100	66334069	1890	1892	1892	1890	1396
461	20240326	110000	63695526	1892	1893	1893	1892	28
462	20240326	105900	63642546	1895	1895	1895	1895	0
463	20240326	105800	63642546	1895	1895	1895	1895	400
464	20240326	105700	62884546	1895	1895	1895	1895	100
465	20240326	105600	62695046	1895	1895	1895	1895	0
466	20240326	105500	62695046	1895	1895	1895	1895	0
467	20240326	105400	62695046	1895	1895	1895	1895	0
468	20240326	105300	62695046	1895	1895	1895	1895	0
469	20240326	105200	62695046	1895	1895	1895	1895	0
470	20240326	105100	62695046	1895	1892	1895	1892	596
471	20240326	105000	61566280	1898	1898	1898	1898	0
472	20240326	104900	61566280	1898	1898	1898	1898	0
473	20240326	104800	61566280	1898	1898	1898	1898	0
474	20240326	104700	61566280	1898	1898	1898	1898	0
475	20240326	104600	61566280	1898	1898	1898	1898	0
476	20240326	104500	61566280	1898	1898	1898	1898	0
477	20240326	104400	61566280	1898	1898	1898	1898	0
478	20240326	104300	61566280	1898	1898	1898	1898	0
479	20240326	104200	61566280	1898	1898	1898	1898	0
480	20240326	104100	61566280	1898	1898	1898	1898	5
481	20240326	104000	61556790	1898	1898	1898	1898	1
482	20240326	103900	61554892	1899	1899	1899	1899	0
483	20240326	103800	61554892	1899	1899	1899	1899	0
484	20240326	103700	61554892	1899	1899	1899	1899	0
485	20240326	103600	61554892	1899	1899	1899	1899	0
486	20240326	103500	61554892	1899	1899	1899	1899	0
487	20240326	103400	61554892	1899	1899	1899	1899	0
488	20240326	103300	61554892	1899	1899	1899	1899	0
489	20240326	103200	61554892	1899	1899	1899	1899	0
490	20240326	103100	61554892	1899	1898	1899	1898	26
491	20240326	103000	61505519	1897	1897	1897	1897	0
492	20240326	102900	61505519	1897	1897	1897	1897	0
493	20240326	102800	61505519	1897	1897	1897	1897	233
494	20240326	102700	61063518	1897	1897	1897	1897	0
495	20240326	102600	61063518	1897	1897	1897	1897	11
496	20240326	102500	61042651	1897	1897	1897	1897	1
497	20240326	102400	61040754	1890	1890	1890	1890	1793
498	20240326	102300	57651984	1897	1897	1897	1897	0
499	20240326	102200	57651984	1897	1897	1897	1897	0
500	20240326	102100	57651984	1897	1897	1897	1897	0
501	20240326	102000	57651984	1897	1897	1897	1897	0
502	20240326	101900	57651984	1897	1897	1897	1897	0
503	20240326	101800	57651984	1897	1897	1897	1897	0
504	20240326	101700	57651984	1897	1896	1897	1896	32
505	20240326	101600	57591302	1896	1896	1896	1896	40
506	20240326	101500	57515462	1896	1896	1896	1896	0
507	20240326	101400	57515462	1896	1897	1897	1888	2049
508	20240326	101300	53646537	1897	1889	1897	1888	501
509	20240326	101200	52700411	1897	1897	1897	1897	0
510	20240326	101100	52700411	1897	1897	1897	1897	100
511	20240326	101000	52510711	1889	1889	1889	1889	0
512	20240326	100900	52510711	1889	1889	1889	1889	0
513	20240326	100800	52510711	1889	1889	1889	1889	14
514	20240326	100700	52484265	1889	1889	1889	1889	90
515	20240326	100600	52314255	1897	1897	1897	1897	0
516	20240326	100500	52314255	1897	1897	1897	1897	100
517	20240326	100400	52124555	1888	1888	1888	1888	2420
518	20240326	100300	47555595	1899	1899	1899	1899	0
519	20240326	100200	47555595	1899	1899	1899	1899	1
520	20240326	100100	47553696	1888	1888	1888	1888	0
521	20240326	100000	47553696	1888	1890	1890	1888	200
522	20240326	095900	47176039	1888	1888	1888	1888	0
523	20240326	095800	47176039	1888	1888	1888	1888	0
524	20240326	095700	47176039	1888	1888	1888	1888	0
525	20240326	095600	47176039	1888	1888	1888	1888	0
526	20240326	095500	47176039	1888	1895	1895	1888	858
527	20240326	095400	45556046	1896	1896	1896	1896	0
528	20240326	095300	45556046	1896	1896	1896	1896	0
529	20240326	095200	45556046	1896	1897	1897	1896	93
530	20240326	095100	45379717	1900	1900	1900	1900	0
531	20240326	095000	45379717	1900	1900	1900	1900	11
532	20240326	094900	45358817	1900	1900	1900	1900	0
533	20240326	094800	45358817	1900	1900	1900	1900	0
534	20240326	094700	45358817	1900	1900	1900	1900	1
535	20240326	094600	45356917	1900	1900	1900	1900	0
536	20240326	094500	45356917	1900	1900	1900	1900	1
537	20240326	094400	45355017	1896	1896	1896	1896	0
538	20240326	094300	45355017	1896	1898	1898	1896	2000
539	20240326	094200	41561976	1897	1905	1905	1897	62
540	20240326	094100	41444197	1906	1906	1906	1906	5
541	20240326	094000	41434667	1906	1906	1906	1906	0
542	20240326	093900	41434667	1906	1906	1906	1906	0
543	20240326	093800	41434667	1906	1906	1906	1906	0
544	20240326	093700	41434667	1906	1906	1906	1906	100
545	20240326	093600	41244067	1906	1906	1906	1906	0
546	20240326	093500	41244067	1906	1906	1906	1906	1000
547	20240326	093400	39338067	1907	1907	1907	1907	0
548	20240326	093300	39338067	1907	1899	1907	1899	500
549	20240326	093200	38388546	1899	1899	1899	1899	100
550	20240326	093100	38198646	1899	1899	1899	1899	1403
551	20240326	093000	35534349	1907	1899	1907	1899	820
552	20240326	092900	33976424	1899	1895	1899	1895	877
553	20240326	092800	32314205	1895	1895	1895	1895	0
554	20240326	092700	32314205	1895	1895	1895	1895	20
555	20240326	092600	32276305	1895	1895	1895	1895	0
556	20240326	092500	32276305	1895	1888	1895	1888	2663
557	20240326	092400	27248532	1888	1887	1888	1887	71
558	20240326	092300	27114550	1887	1886	1887	1886	1410
559	20240326	092200	24455280	1887	1887	1887	1887	0
560	20240326	092100	24455280	1887	1887	1887	1887	103
561	20240326	092000	24260919	1887	1887	1887	1887	130
562	20240326	091900	24015609	1887	1887	1887	1887	7
563	20240326	091800	24002400	1887	1887	1887	1887	286
564	20240326	091700	23462718	1888	1888	1888	1887	235
565	20240326	091600	23019238	1888	1888	1888	1888	355
566	20240326	091500	22348998	1888	1888	1888	1888	245
567	20240326	091400	21886438	1888	1888	1888	1888	1600
568	20240326	091300	18865638	1888	1888	1888	1888	0
569	20240326	091200	18865638	1888	1886	1888	1886	63
570	20240326	091100	18746814	1886	1886	1886	1886	100
571	20240326	091000	18558214	1886	1886	1886	1886	69
572	20240326	090900	18428080	1887	1887	1887	1887	917
573	20240326	090800	16697701	1887	1888	1888	1887	2008
574	20240326	090700	12908585	1888	1888	1889	1887	2131
575	20240326	090600	8887352	1885	1885	1885	1885	0
576	20240326	090500	8887352	1885	1889	1889	1885	4220
577	20240326	090400	931325	1889	1889	1889	1889	100
578	20240326	090300	742425	1890	1890	1890	1890	0
579	20240326	090200	742425	1890	1893	1895	1890	93
580	20240326	090100	566633	1890	1889	1890	1889	117
581	20240326	090000	345504	1888	1888	1888	1888	183