KissMeData/005390/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	184400	280761923	1887	1887	1887	1887	3632
3	20240319	184300	280761923	1887	1887	1887	1887	0
4	20240319	184200	280761923	1887	1887	1887	1887	0
5	20240319	184100	280761923	1887	1887	1887	1887	0
6	20240319	184000	280761923	1887	1887	1887	1887	0
7	20240319	183900	280761923	1887	1887	1887	1887	0
8	20240319	183800	280761923	1887	1887	1887	1887	0
9	20240319	183700	280761923	1887	1887	1887	1887	0
10	20240319	183600	280761923	1887	1887	1887	1887	0
11	20240319	183500	280761923	1887	1887	1887	1887	0
12	20240319	183400	280761923	1887	1887	1887	1887	0
13	20240319	183300	280761923	1887	1887	1887	1887	0
14	20240319	183200	280761923	1887	1887	1887	1887	0
15	20240319	183100	280761923	1887	1887	1887	1887	0
16	20240319	183000	280761923	1887	1887	1887	1887	0
17	20240319	182900	280761923	1887	1887	1887	1887	0
18	20240319	182800	280761923	1887	1887	1887	1887	0
19	20240319	182700	280761923	1887	1887	1887	1887	0
20	20240319	182600	280761923	1887	1887	1887	1887	0
21	20240319	182500	280761923	1887	1887	1887	1887	0
22	20240319	182400	280761923	1887	1887	1887	1887	0
23	20240319	182300	280761923	1887	1887	1887	1887	0
24	20240319	182200	280761923	1887	1887	1887	1887	0
25	20240319	182100	280761923	1887	1887	1887	1887	0
26	20240319	182000	280761923	1887	1887	1887	1887	0
27	20240319	181900	280761923	1887	1887	1887	1887	0
28	20240319	181800	280761923	1887	1887	1887	1887	0
29	20240319	181700	280761923	1887	1887	1887	1887	0
30	20240319	181600	280761923	1887	1887	1887	1887	0
31	20240319	181500	280761923	1887	1887	1887	1887	0
32	20240319	181400	280761923	1887	1887	1887	1887	3632
33	20240319	181300	280761923	1887	1887	1887	1887	0
34	20240319	181200	280761923	1887	1887	1887	1887	0
35	20240319	181100	280761923	1887	1887	1887	1887	0
36	20240319	181000	280761923	1887	1887	1887	1887	0
37	20240319	180900	280761923	1887	1887	1887	1887	0
38	20240319	180800	280761923	1887	1887	1887	1887	0
39	20240319	180700	280761923	1887	1887	1887	1887	0
40	20240319	180600	280761923	1887	1887	1887	1887	0
41	20240319	180500	280761923	1887	1887	1887	1887	0
42	20240319	180400	280761923	1887	1887	1887	1887	0
43	20240319	180300	280761923	1887	1887	1887	1887	0
44	20240319	180200	280761923	1887	1887	1887	1887	0
45	20240319	180100	280761923	1887	1887	1887	1887	0
46	20240319	180000	280761923	1887	1887	1887	1887	0
47	20240319	175900	280761923	1887	1887	1887	1887	0
48	20240319	175800	280761923	1887	1887	1887	1887	0
49	20240319	175700	280761923	1887	1887	1887	1887	0
50	20240319	175600	280761923	1887	1887	1887	1887	0
51	20240319	175500	280761923	1887	1887	1887	1887	0
52	20240319	175400	280761923	1887	1887	1887	1887	0
53	20240319	175300	280761923	1887	1887	1887	1887	0
54	20240319	175200	280761923	1887	1887	1887	1887	0
55	20240319	175100	280761923	1887	1887	1887	1887	0
56	20240319	175000	280761923	1887	1887	1887	1887	0
57	20240319	174900	280761923	1887	1887	1887	1887	0
58	20240319	174800	280761923	1887	1887	1887	1887	0
59	20240319	174700	280761923	1887	1887	1887	1887	0
60	20240319	174600	280761923	1887	1887	1887	1887	0
61	20240319	174500	280761923	1887	1887	1887	1887	0
62	20240319	174400	280761923	1887	1887	1887	1887	3632
63	20240319	174300	280761923	1887	1887	1887	1887	0
64	20240319	174200	280761923	1887	1887	1887	1887	0
65	20240319	174100	280761923	1887	1887	1887	1887	0
66	20240319	174000	280761923	1887	1887	1887	1887	0
67	20240319	173900	280761923	1887	1887	1887	1887	0
68	20240319	173800	280761923	1887	1887	1887	1887	0
69	20240319	173700	280761923	1887	1887	1887	1887	0
70	20240319	173600	280761923	1887	1887	1887	1887	0
71	20240319	173500	280761923	1887	1887	1887	1887	0
72	20240319	173400	280761923	1887	1887	1887	1887	0
73	20240319	173300	280761923	1887	1887	1887	1887	0
74	20240319	173200	280761923	1887	1887	1887	1887	0
75	20240319	173100	280761923	1887	1887	1887	1887	0
76	20240319	173000	280761923	1887	1887	1887	1887	0
77	20240319	172900	280761923	1887	1887	1887	1887	0
78	20240319	172800	280761923	1887	1887	1887	1887	0
79	20240319	172700	280761923	1887	1887	1887	1887	0
80	20240319	172600	280761923	1887	1887	1887	1887	0
81	20240319	172500	280761923	1887	1887	1887	1887	0
82	20240319	172400	280761923	1887	1887	1887	1887	0
83	20240319	172300	280761923	1887	1887	1887	1887	0
84	20240319	172200	280761923	1887	1887	1887	1887	0
85	20240319	172100	280761923	1887	1887	1887	1887	0
86	20240319	172000	280761923	1887	1887	1887	1887	0
87	20240319	171900	280761923	1887	1887	1887	1887	0
88	20240319	171800	280761923	1887	1887	1887	1887	0
89	20240319	171700	280761923	1887	1887	1887	1887	0
90	20240319	171600	280761923	1887	1887	1887	1887	0
91	20240319	171500	280761923	1887	1887	1887	1887	0
92	20240319	171400	280761923	1887	1887	1887	1887	3632
93	20240319	171300	280761923	1887	1887	1887	1887	0
94	20240319	171200	280761923	1887	1887	1887	1887	0
95	20240319	171100	280761923	1887	1887	1887	1887	0
96	20240319	171000	280761923	1887	1887	1887	1887	0
97	20240319	170900	280761923	1887	1887	1887	1887	0
98	20240319	170800	280761923	1887	1887	1887	1887	0
99	20240319	170700	280761923	1887	1887	1887	1887	0
100	20240319	170600	280761923	1887	1887	1887	1887	0
101	20240319	170500	280761923	1887	1887	1887	1887	0
102	20240319	170400	280761923	1887	1887	1887	1887	0
103	20240319	170300	280761923	1887	1887	1887	1887	0
104	20240319	170200	280761923	1887	1887	1887	1887	0
105	20240319	170100	280761923	1887	1887	1887	1887	0
106	20240319	170000	280761923	1887	1887	1887	1887	0
107	20240319	165900	280761923	1887	1887	1887	1887	0
108	20240319	165800	280761923	1887	1887	1887	1887	0
109	20240319	165700	280761923	1887	1887	1887	1887	0
110	20240319	165600	280761923	1887	1887	1887	1887	0
111	20240319	165500	280761923	1887	1887	1887	1887	0
112	20240319	165400	280761923	1887	1887	1887	1887	0
113	20240319	165300	280761923	1887	1887	1887	1887	0
114	20240319	165200	280761923	1887	1887	1887	1887	0
115	20240319	165100	280761923	1887	1887	1887	1887	0
116	20240319	165000	280761923	1887	1887	1887	1887	0
117	20240319	164900	280761923	1887	1887	1887	1887	0
118	20240319	164800	280761923	1887	1887	1887	1887	0
119	20240319	164700	280761923	1887	1887	1887	1887	0
120	20240319	164600	280761923	1887	1887	1887	1887	0
121	20240319	164500	280761923	1887	1887	1887	1887	0
122	20240319	164400	280761923	1887	1887	1887	1887	3632
123	20240319	164300	280761923	1887	1887	1887	1887	0
124	20240319	164200	280761923	1887	1887	1887	1887	0
125	20240319	164100	280761923	1887	1887	1887	1887	0
126	20240319	164000	280761923	1887	1887	1887	1887	0
127	20240319	163900	280761923	1887	1887	1887	1887	0
128	20240319	163800	280761923	1887	1887	1887	1887	0
129	20240319	163700	280761923	1887	1887	1887	1887	0
130	20240319	163600	280761923	1887	1887	1887	1887	0
131	20240319	163500	280761923	1887	1887	1887	1887	0
132	20240319	163400	280761923	1887	1887	1887	1887	0
133	20240319	163300	280761923	1887	1887	1887	1887	0
134	20240319	163200	280761923	1887	1887	1887	1887	0
135	20240319	163100	280761923	1887	1887	1887	1887	0
136	20240319	163000	280761923	1887	1887	1887	1887	0
137	20240319	162900	280761923	1887	1887	1887	1887	0
138	20240319	162800	280761923	1887	1887	1887	1887	0
139	20240319	162700	280761923	1887	1887	1887	1887	0
140	20240319	162600	280761923	1887	1887	1887	1887	0
141	20240319	162500	280761923	1887	1887	1887	1887	0
142	20240319	162400	280761923	1887	1887	1887	1887	0
143	20240319	162300	280761923	1887	1887	1887	1887	0
144	20240319	162200	280761923	1887	1887	1887	1887	0
145	20240319	162100	280761923	1887	1887	1887	1887	0
146	20240319	162000	280761923	1887	1887	1887	1887	0
147	20240319	161900	280761923	1887	1887	1887	1887	0
148	20240319	161800	280761923	1887	1887	1887	1887	0
149	20240319	161700	280761923	1887	1887	1887	1887	0
150	20240319	161600	280761923	1887	1887	1887	1887	0
151	20240319	161500	280761923	1887	1887	1887	1887	0
152	20240319	161400	280761923	1887	1887	1887	1887	3632
153	20240319	161300	280761923	1887	1887	1887	1887	0
154	20240319	161200	280761923	1887	1887	1887	1887	0
155	20240319	161100	280761923	1887	1887	1887	1887	0
156	20240319	161000	280761923	1887	1887	1887	1887	0
157	20240319	160900	280761923	1887	1887	1887	1887	0
158	20240319	160800	280761923	1887	1887	1887	1887	0
159	20240319	160700	280761923	1887	1887	1887	1887	0
160	20240319	160600	280761923	1887	1887	1887	1887	0
161	20240319	160500	280761923	1887	1887	1887	1887	0
162	20240319	160400	280761923	1887	1887	1887	1887	0
163	20240319	160300	280761923	1887	1887	1887	1887	0
164	20240319	160200	280761923	1887	1887	1887	1887	0
165	20240319	160100	280761923	1887	1887	1887	1887	0
166	20240319	160000	280761923	1887	1887	1887	1887	0
167	20240319	155900	280761923	1887	1887	1887	1887	0
168	20240319	155800	280761923	1887	1887	1887	1887	0
169	20240319	155700	280761923	1887	1887	1887	1887	0
170	20240319	155600	280761923	1887	1887	1887	1887	0
171	20240319	155500	280761923	1887	1887	1887	1887	0
172	20240319	155400	280761923	1887	1887	1887	1887	0
173	20240319	155300	280761923	1887	1887	1887	1887	0
174	20240319	155200	280761923	1887	1887	1887	1887	0
175	20240319	155100	280761923	1887	1887	1887	1887	0
176	20240319	155000	280761923	1887	1887	1887	1887	0
177	20240319	154900	280761923	1887	1887	1887	1887	0
178	20240319	154800	280761923	1887	1887	1887	1887	0
179	20240319	154700	280761923	1887	1887	1887	1887	0
180	20240319	154600	280761923	1887	1887	1887	1887	0
181	20240319	154500	280761923	1887	1887	1887	1887	0
182	20240319	154400	280761923	1887	1887	1887	1887	3632
183	20240319	154300	280761923	1887	1887	1887	1887	0
184	20240319	154200	280761923	1887	1887	1887	1887	0
185	20240319	154100	280761923	1887	1887	1887	1887	0
186	20240319	154000	280761923	1887	1887	1887	1887	0
187	20240319	153900	280761923	1887	1887	1887	1887	0
188	20240319	153800	280761923	1887	1887	1887	1887	0
189	20240319	153700	280761923	1887	1887	1887	1887	0
190	20240319	153600	280761923	1887	1887	1887	1887	0
191	20240319	153500	280761923	1887	1887	1887	1887	0
192	20240319	153400	280761923	1887	1887	1887	1887	0
193	20240319	153300	280761923	1887	1887	1887	1887	0
194	20240319	153200	280761923	1887	1887	1887	1887	0
195	20240319	153100	280761923	1887	1887	1887	1887	0
196	20240319	153000	280761923	1887	1887	1887	1887	3632
197	20240319	152900	273908339	1885	1885	1885	1885	0
198	20240319	152800	273908339	1885	1885	1885	1885	0
199	20240319	152700	273908339	1885	1885	1885	1885	0
200	20240319	152600	273908339	1885	1885	1885	1885	0
201	20240319	152500	273908339	1885	1885	1885	1885	0
202	20240319	152400	273908339	1885	1885	1885	1885	0
203	20240319	152300	273908339	1885	1885	1885	1885	0
204	20240319	152200	273908339	1885	1885	1885	1885	0
205	20240319	152100	273908339	1885	1885	1885	1885	0
206	20240319	152000	273908339	1885	1885	1885	1885	0
207	20240319	151900	273908339	1885	1885	1885	1885	90
208	20240319	151800	273738689	1884	1884	1884	1884	0
209	20240319	151700	273738689	1884	1886	1886	1884	476
210	20240319	151600	272841785	1883	1883	1883	1883	7
211	20240319	151500	272828604	1884	1884	1884	1884	484
212	20240319	151400	271916748	1884	1884	1884	1884	422
213	20240319	151300	271121700	1885	1885	1885	1885	0
214	20240319	151200	271121700	1885	1885	1885	1885	0
215	20240319	151100	271121700	1885	1885	1885	1885	0
216	20240319	151000	271121700	1885	1886	1886	1885	819
217	20240319	150900	269577667	1885	1885	1885	1885	0
218	20240319	150800	269577667	1885	1885	1885	1885	0
219	20240319	150700	269577667	1885	1885	1885	1885	500
220	20240319	150600	268635167	1885	1885	1885	1885	200
221	20240319	150500	268258167	1889	1882	1889	1882	1489
222	20240319	150400	265451270	1882	1883	1883	1882	3000
223	20240319	150300	259804839	1885	1883	1885	1883	230
224	20240319	150200	259371317	1883	1883	1883	1883	361
225	20240319	150100	258691554	1883	1882	1883	1882	61
226	20240319	150000	258576692	1883	1883	1883	1883	217
227	20240319	145900	258168081	1883	1883	1883	1883	0
228	20240319	145800	258168081	1883	1883	1883	1883	148
229	20240319	145700	257889397	1884	1884	1884	1884	198
230	20240319	145600	257516365	1884	1881	1884	1881	246
231	20240319	145500	257053039	1881	1881	1881	1881	1
232	20240319	145400	257051158	1881	1881	1881	1881	1002
233	20240319	145300	255166396	1881	1881	1881	1881	0
234	20240319	145200	255166396	1881	1881	1881	1881	212
235	20240319	145100	254767624	1880	1880	1880	1880	0
236	20240319	145000	254767624	1880	1880	1880	1880	28
237	20240319	144900	254714984	1881	1881	1881	1881	216
238	20240319	144800	254308688	1881	1881	1881	1881	0
239	20240319	144700	254308688	1881	1881	1881	1881	0
240	20240319	144600	254308688	1881	1881	1881	1881	0
241	20240319	144500	254308688	1881	1881	1881	1881	211
242	20240319	144400	253911797	1880	1881	1881	1880	706
243	20240319	144300	252584480	1880	1880	1880	1880	145
244	20240319	144200	252311880	1880	1880	1880	1880	100
245	20240319	144100	252123880	1880	1880	1880	1880	1
246	20240319	144000	252122000	1880	1880	1880	1880	0
247	20240319	143900	252122000	1880	1880	1880	1880	0
248	20240319	143800	252122000	1880	1881	1881	1880	615
249	20240319	143700	250965596	1879	1879	1879	1879	0
250	20240319	143600	250965596	1879	1879	1879	1879	0
251	20240319	143500	250965596	1879	1879	1879	1879	0
252	20240319	143400	250965596	1879	1879	1879	1879	0
253	20240319	143300	250965596	1879	1879	1879	1879	288
254	20240319	143200	250424444	1880	1880	1880	1880	0
255	20240319	143100	250424444	1880	1880	1880	1880	4
256	20240319	143000	250416924	1880	1880	1880	1880	150
257	20240319	142900	250134924	1880	1880	1880	1880	0
258	20240319	142800	250134924	1880	1880	1880	1880	900
259	20240319	142700	248442924	1880	1879	1880	1879	298
260	20240319	142600	247882689	1879	1879	1879	1879	0
261	20240319	142500	247882689	1879	1879	1879	1879	50
262	20240319	142400	247788739	1879	1879	1879	1879	0
263	20240319	142300	247788739	1879	1879	1879	1879	0
264	20240319	142200	247788739	1879	1879	1879	1879	424
265	20240319	142100	246992043	1879	1879	1879	1879	181
266	20240319	142000	246651944	1879	1879	1879	1879	5
267	20240319	141900	246642549	1879	1879	1879	1879	2
268	20240319	141800	246638791	1879	1879	1879	1879	0
269	20240319	141700	246638791	1879	1878	1879	1878	1199
270	20240319	141600	244386870	1878	1878	1878	1878	0
271	20240319	141500	244386870	1878	1878	1878	1877	3832
272	20240319	141400	237190588	1878	1881	1881	1878	2889
273	20240319	141300	231762753	1882	1883	1883	1882	757
274	20240319	141200	230337880	1883	1883	1883	1883	0
275	20240319	141100	230337880	1883	1883	1883	1883	0
276	20240319	141000	230337880	1883	1883	1883	1883	0
277	20240319	140900	230337880	1883	1883	1883	1883	215
278	20240319	140800	229933035	1883	1883	1883	1883	0
279	20240319	140700	229933035	1883	1883	1883	1883	0
280	20240319	140600	229933035	1883	1883	1883	1883	0
281	20240319	140500	229933035	1883	1883	1883	1883	0
282	20240319	140400	229933035	1883	1883	1883	1883	0
283	20240319	140300	229933035	1883	1882	1883	1882	12
284	20240319	140200	229910446	1883	1883	1883	1883	0
285	20240319	140100	229910446	1883	1883	1883	1883	0
286	20240319	140000	229910446	1883	1883	1883	1883	0
287	20240319	135900	229910446	1883	1883	1883	1883	0
288	20240319	135800	229910446	1883	1886	1886	1883	3053
289	20240319	135700	224156469	1887	1887	1887	1887	0
290	20240319	135600	224156469	1887	1887	1887	1887	41
291	20240319	135500	224079102	1888	1888	1888	1888	0
292	20240319	135400	224079102	1888	1888	1888	1888	0
293	20240319	135300	224079102	1888	1888	1888	1888	0
294	20240319	135200	224079102	1888	1888	1888	1887	461
295	20240319	135100	223208787	1888	1888	1888	1888	0
296	20240319	135000	223208787	1888	1888	1888	1888	606
297	20240319	134900	222064659	1888	1888	1888	1888	20
298	20240319	134800	222026899	1888	1885	1888	1885	1607
299	20240319	134700	218994704	1885	1885	1885	1885	0
300	20240319	134600	218994704	1885	1885	1885	1885	297
301	20240319	134500	218434859	1885	1885	1885	1885	207
302	20240319	134400	218044664	1885	1885	1885	1885	100
303	20240319	134300	217856164	1885	1885	1885	1885	0
304	20240319	134200	217856164	1885	1885	1885	1885	0
305	20240319	134100	217856164	1885	1885	1885	1885	10
306	20240319	134000	217837314	1885	1885	1885	1885	0
307	20240319	133900	217837314	1885	1881	1885	1881	1908
308	20240319	133800	214242182	1880	1880	1880	1880	0
309	20240319	133700	214242182	1880	1880	1880	1880	0
310	20240319	133600	214242182	1880	1880	1880	1880	0
311	20240319	133500	214242182	1880	1880	1880	1880	0
312	20240319	133400	214242182	1880	1880	1880	1880	0
313	20240319	133300	214242182	1880	1880	1880	1880	2
314	20240319	133200	214238422	1880	1880	1880	1880	957
315	20240319	133100	212439262	1880	1880	1880	1880	237
316	20240319	133000	211993702	1880	1880	1880	1880	0
317	20240319	132900	211993702	1880	1881	1881	1880	2000
318	20240319	132800	208233281	1880	1880	1880	1880	0
319	20240319	132700	208233281	1880	1880	1880	1880	0
320	20240319	132600	208233281	1880	1880	1880	1880	0
321	20240319	132500	208233281	1880	1882	1882	1880	2275
322	20240319	132400	203955084	1882	1883	1883	1882	330
323	20240319	132300	203333809	1882	1882	1882	1882	0
324	20240319	132200	203333809	1882	1885	1885	1882	3800
325	20240319	132100	196176396	1886	1886	1886	1886	0
326	20240319	132000	196176396	1886	1886	1886	1886	202
327	20240319	131900	195795424	1887	1887	1887	1887	0
328	20240319	131800	195795424	1887	1887	1887	1887	425
329	20240319	131700	194993449	1888	1886	1888	1886	2
330	20240319	131600	194989675	1885	1885	1885	1885	0
331	20240319	131500	194989675	1885	1885	1885	1885	0
332	20240319	131400	194989675	1885	1885	1885	1885	654
333	20240319	131300	193756885	1885	1885	1885	1885	0
334	20240319	131200	193756885	1885	1885	1885	1885	0
335	20240319	131100	193756885	1885	1885	1885	1885	3
336	20240319	131000	193751230	1884	1884	1884	1884	0
337	20240319	130900	193751230	1884	1884	1884	1884	34
338	20240319	130800	193687174	1884	1884	1884	1884	41
339	20240319	130700	193609930	1883	1883	1883	1883	47
340	20240319	130600	193521429	1883	1883	1883	1882	198
341	20240319	130500	193148596	1883	1883	1883	1883	141
342	20240319	130400	192883093	1883	1884	1884	1883	671
343	20240319	130300	191619359	1884	1884	1884	1883	85
344	20240319	130200	191459273	1883	1883	1883	1882	113
345	20240319	130100	191246496	1883	1882	1883	1882	44
346	20240319	130000	191163657	1882	1882	1882	1882	43
347	20240319	125900	191082731	1882	1882	1882	1882	708
348	20240319	125800	189750275	1881	1879	1881	1879	3079
349	20240319	125700	183960316	1880	1880	1880	1880	438
350	20240319	125600	183136876	1881	1881	1881	1881	204
351	20240319	125500	182753152	1881	1881	1881	1881	10
352	20240319	125400	182734342	1881	1881	1881	1881	1
353	20240319	125300	182732461	1880	1880	1880	1880	416
354	20240319	125200	181950381	1880	1879	1880	1879	619
355	20240319	125100	180786867	1879	1879	1879	1879	201
356	20240319	125000	180409188	1877	1877	1877	1877	0
357	20240319	124900	180409188	1877	1877	1877	1877	0
358	20240319	124800	180409188	1877	1877	1877	1877	1501
359	20240319	124700	177591811	1877	1879	1879	1877	3428
360	20240319	124600	171156249	1880	1880	1880	1880	209
361	20240319	124500	170763329	1880	1880	1880	1880	0
362	20240319	124400	170763329	1880	1880	1880	1880	0
363	20240319	124300	170763329	1880	1880	1880	1880	0
364	20240319	124200	170763329	1880	1880	1880	1880	45
365	20240319	124100	170678729	1879	1879	1879	1879	0
366	20240319	124000	170678729	1879	1879	1879	1879	100
367	20240319	123900	170490829	1879	1879	1879	1879	1151
368	20240319	123800	168328100	1879	1879	1879	1879	0
369	20240319	123700	168328100	1879	1879	1879	1879	0
370	20240319	123600	168328100	1879	1879	1879	1879	0
371	20240319	123500	168328100	1879	1879	1879	1879	0
372	20240319	123400	168328100	1879	1879	1879	1879	90
373	20240319	123300	168158990	1879	1879	1879	1879	200
374	20240319	123200	167783190	1879	1879	1879	1879	30
375	20240319	123100	167726820	1877	1879	1879	1877	1005
376	20240319	123000	165838435	1877	1878	1878	1877	735
377	20240319	122900	164458777	1879	1879	1879	1879	1309
378	20240319	122800	161999166	1880	1880	1880	1880	0
379	20240319	122700	161999166	1880	1881	1881	1880	61
380	20240319	122600	161884476	1882	1883	1883	1882	246
381	20240319	122500	161421496	1884	1884	1884	1884	0
382	20240319	122400	161421496	1884	1884	1884	1884	5
383	20240319	122300	161412076	1885	1884	1885	1883	2654
384	20240319	122200	156413578	1886	1886	1894	1885	2702
385	20240319	122100	151316123	1890	1890	1890	1890	4759
386	20240319	122000	142321613	1890	1887	1890	1887	3317
387	20240319	121900	136055563	1887	1887	1887	1887	0
388	20240319	121800	136055563	1887	1887	1887	1887	214
389	20240319	121700	135651745	1887	1887	1887	1887	0
390	20240319	121600	135651745	1887	1887	1887	1887	1001
391	20240319	121500	133762858	1887	1887	1887	1887	900
392	20240319	121400	132064558	1888	1890	1890	1888	893
393	20240319	121300	130378174	1888	1888	1888	1888	11
394	20240319	121200	130357406	1887	1887	1887	1887	430
395	20240319	121100	129545996	1887	1887	1887	1887	0
396	20240319	121000	129545996	1887	1887	1887	1887	0
397	20240319	120900	129545996	1887	1888	1888	1887	302
398	20240319	120800	128975823	1888	1888	1888	1888	37
399	20240319	120700	128905967	1890	1890	1890	1890	99
400	20240319	120600	128718857	1888	1888	1888	1888	200
401	20240319	120500	128341257	1889	1889	1889	1889	411
402	20240319	120400	127564878	1890	1890	1890	1890	6
403	20240319	120300	127553538	1890	1890	1890	1890	0
404	20240319	120200	127553538	1890	1889	1890	1889	57
405	20240319	120100	127445821	1888	1888	1888	1888	1
406	20240319	120000	127443933	1889	1889	1889	1889	38
407	20240319	115900	127372151	1889	1888	1889	1887	331
408	20240319	115800	126747500	1890	1895	1895	1890	927
409	20240319	115700	124992874	1895	1890	1895	1888	4195
410	20240319	115600	117052515	1889	1888	1889	1888	1320
411	20240319	115500	114559170	1887	1888	1888	1887	45
412	20240319	115400	114474220	1887	1885	1887	1884	191
413	20240319	115300	114114118	1884	1884	1885	1884	2579
414	20240319	115200	109254210	1883	1885	1885	1883	4600
415	20240319	115100	100588279	1885	1885	1885	1885	0
416	20240319	115000	100588279	1885	1885	1885	1885	0
417	20240319	114900	100588279	1885	1885	1885	1885	0
418	20240319	114800	100588279	1885	1884	1885	1883	1314
419	20240319	114700	98111864	1884	1884	1884	1884	125
420	20240319	114600	97876364	1884	1885	1885	1884	335
421	20240319	114500	97245193	1885	1885	1885	1885	33
422	20240319	114400	97182988	1884	1882	1884	1882	238
423	20240319	114300	96735028	1882	1882	1882	1882	0
424	20240319	114200	96735028	1882	1882	1882	1882	150
425	20240319	114100	96452728	1884	1884	1884	1884	0
426	20240319	114000	96452728	1884	1886	1886	1884	1075
427	20240319	113900	94425490	1884	1883	1884	1883	2285
428	20240319	113800	90120730	1883	1883	1883	1883	38
429	20240319	113700	90049176	1883	1881	1883	1881	689
430	20240319	113600	88752091	1880	1880	1880	1880	154
431	20240319	113500	88462571	1882	1880	1882	1880	798
432	20240319	113400	86962277	1880	1878	1880	1878	2070
433	20240319	113300	83072417	1877	1874	1877	1874	8915
434	20240319	113200	66349069	1871	1871	1871	1869	3406
435	20240319	113100	59976445	1868	1867	1868	1867	4129
436	20240319	113000	52266473	1869	1869	1869	1869	0
437	20240319	112900	52266473	1869	1869	1869	1869	0
438	20240319	112800	52266473	1869	1870	1870	1869	1405
439	20240319	112700	49640518	1869	1871	1871	1869	630
440	20240319	112600	48462648	1871	1871	1871	1871	0
441	20240319	112500	48462648	1871	1871	1871	1871	0
442	20240319	112400	48462648	1871	1871	1871	1871	205
443	20240319	112300	48079093	1871	1871	1871	1871	0
444	20240319	112200	48079093	1871	1871	1871	1871	100
445	20240319	112100	47891993	1871	1871	1871	1871	0
446	20240319	112000	47891993	1871	1871	1871	1871	299
447	20240319	111900	47332564	1865	1865	1865	1865	0
448	20240319	111800	47332564	1865	1865	1865	1865	207
449	20240319	111700	46946509	1865	1873	1873	1865	5282
450	20240319	111600	37073952	1874	1874	1874	1874	0
451	20240319	111500	37073952	1874	1874	1874	1874	30
452	20240319	111400	37017732	1874	1874	1874	1874	0
453	20240319	111300	37017732	1874	1874	1874	1874	3
454	20240319	111200	37012110	1874	1874	1874	1874	20
455	20240319	111100	36974630	1874	1874	1874	1874	0
456	20240319	111000	36974630	1874	1874	1874	1874	0
457	20240319	110900	36974630	1874	1874	1874	1874	0
458	20240319	110800	36974630	1874	1874	1874	1874	0
459	20240319	110700	36974630	1874	1874	1874	1874	10
460	20240319	110600	36955890	1874	1874	1874	1874	10
461	20240319	110500	36937150	1874	1874	1874	1874	127
462	20240319	110400	36699152	1874	1874	1874	1874	0
463	20240319	110300	36699152	1874	1874	1874	1874	10
464	20240319	110200	36680412	1874	1874	1874	1874	10
465	20240319	110100	36661672	1874	1874	1874	1874	1
466	20240319	110000	36659798	1874	1874	1874	1874	0
467	20240319	105900	36659798	1874	1874	1874	1874	20
468	20240319	105800	36622318	1874	1874	1874	1874	20
469	20240319	105700	36584838	1874	1874	1874	1874	10
470	20240319	105600	36566098	1874	1874	1874	1874	0
471	20240319	105500	36566098	1874	1874	1874	1874	197
472	20240319	105400	36196920	1874	1874	1874	1874	0
473	20240319	105300	36196920	1874	1874	1874	1874	239
474	20240319	105200	35749034	1874	1874	1874	1874	8
475	20240319	105100	35734042	1876	1874	1876	1874	2163
476	20240319	105000	31676456	1875	1875	1875	1875	0
477	20240319	104900	31676456	1875	1875	1875	1875	0
478	20240319	104800	31676456	1875	1875	1875	1875	1
479	20240319	104700	31674581	1874	1874	1874	1874	66
480	20240319	104600	31550897	1874	1874	1874	1874	7
481	20240319	104500	31537779	1876	1876	1876	1876	0
482	20240319	104400	31537779	1876	1876	1876	1876	300
483	20240319	104300	30974979	1876	1876	1876	1876	305
484	20240319	104200	30402799	1876	1875	1876	1875	530
485	20240319	104100	29408774	1875	1875	1875	1875	95
486	20240319	104000	29230649	1874	1873	1874	1873	518
487	20240319	103900	28260067	1872	1872	1872	1872	29
488	20240319	103800	28205779	1872	1872	1872	1872	170
489	20240319	103700	27887539	1872	1872	1872	1872	10
490	20240319	103600	27868819	1871	1871	1871	1871	429
491	20240319	103500	27066160	1871	1871	1871	1871	6
492	20240319	103400	27054934	1871	1871	1871	1871	0
493	20240319	103300	27054934	1871	1871	1871	1871	0
494	20240319	103200	27054934	1871	1871	1871	1871	0
495	20240319	103100	27054934	1871	1870	1871	1870	789
496	20240319	103000	25579288	1870	1870	1870	1870	0
497	20240319	102900	25579288	1870	1870	1870	1870	2
498	20240319	102800	25575548	1870	1867	1870	1867	2510
499	20240319	102700	20884697	1866	1866	1866	1866	50
500	20240319	102600	20791397	1867	1867	1867	1867	4
501	20240319	102500	20783929	1867	1867	1867	1867	543
502	20240319	102400	19770148	1867	1867	1867	1867	162
503	20240319	102300	19467694	1867	1867	1867	1867	0
504	20240319	102200	19467694	1867	1867	1867	1867	0
505	20240319	102100	19467694	1867	1867	1867	1867	0
506	20240319	102000	19467694	1867	1867	1867	1867	100
507	20240319	101900	19280994	1867	1867	1867	1867	1
508	20240319	101800	19279127	1867	1867	1867	1867	240
509	20240319	101700	18831047	1867	1867	1867	1867	4
510	20240319	101600	18823579	1867	1867	1867	1867	0
511	20240319	101500	18823579	1867	1867	1867	1867	601
512	20240319	101400	17701512	1866	1866	1866	1866	0
513	20240319	101300	17701512	1866	1866	1866	1866	50
514	20240319	101200	17608212	1866	1866	1866	1866	0
515	20240319	101100	17608212	1866	1866	1866	1866	0
516	20240319	101000	17608212	1866	1866	1866	1866	0
517	20240319	100900	17608212	1866	1866	1866	1866	100
518	20240319	100800	17421612	1867	1867	1867	1867	0
519	20240319	100700	17421612	1867	1866	1867	1866	205
520	20240319	100600	17038882	1867	1867	1867	1867	0
521	20240319	100500	17038882	1867	1867	1867	1867	0
522	20240319	100400	17038882	1867	1867	1867	1867	0
523	20240319	100300	17038882	1867	1867	1867	1867	4
524	20240319	100200	17031414	1867	1867	1867	1867	2
525	20240319	100100	17027680	1865	1865	1865	1865	100
526	20240319	100000	16841180	1865	1865	1865	1865	0
527	20240319	095900	16841180	1865	1864	1865	1864	195
528	20240319	095800	16477555	1864	1864	1864	1864	100
529	20240319	095700	16291155	1864	1864	1864	1864	0
530	20240319	095600	16291155	1864	1863	1864	1863	106
531	20240319	095500	16093676	1862	1862	1862	1862	0
532	20240319	095400	16093676	1862	1861	1862	1861	3
533	20240319	095300	16088091	1860	1860	1860	1860	0
534	20240319	095200	16088091	1860	1860	1860	1860	2
535	20240319	095100	16084371	1860	1859	1860	1859	610
536	20240319	095000	14950110	1859	1859	1863	1859	524
537	20240319	094900	13975834	1861	1861	1861	1861	0
538	20240319	094800	13975834	1861	1860	1861	1860	26
539	20240319	094700	13927472	1860	1860	1860	1860	100
540	20240319	094600	13741472	1860	1858	1860	1858	13
541	20240319	094500	13717297	1857	1858	1858	1857	3
542	20240319	094400	13711724	1857	1857	1857	1857	1
543	20240319	094300	13709867	1858	1858	1858	1858	0
544	20240319	094200	13709867	1858	1858	1858	1857	567
545	20240319	094100	12656651	1858	1858	1858	1858	100
546	20240319	094000	12470851	1860	1860	1860	1858	389
547	20240319	093900	11748011	1860	1860	1860	1860	2
548	20240319	093800	11744291	1860	1858	1860	1858	44
549	20240319	093700	11662491	1858	1860	1860	1858	22
550	20240319	093600	11621611	1859	1859	1859	1859	0
551	20240319	093500	11621611	1859	1859	1859	1859	2
552	20240319	093400	11617893	1858	1858	1858	1858	4
553	20240319	093300	11610461	1858	1858	1858	1858	0
554	20240319	093200	11610461	1858	1858	1858	1858	29
555	20240319	093100	11556579	1858	1858	1858	1858	27
556	20240319	093000	11506413	1858	1858	1858	1858	0
557	20240319	092900	11506413	1858	1858	1858	1858	0
558	20240319	092800	11506413	1858	1858	1858	1858	1045
559	20240319	092700	9564803	1859	1859	1859	1859	455
560	20240319	092600	8718958	1859	1859	1859	1859	51
561	20240319	092500	8624149	1860	1860	1860	1860	1
562	20240319	092400	8622289	1859	1859	1859	1859	0
563	20240319	092300	8622289	1859	1859	1859	1859	36
564	20240319	092200	8555365	1858	1858	1858	1858	39
565	20240319	092100	8482903	1858	1858	1858	1858	546
566	20240319	092000	7468435	1859	1859	1859	1859	0
567	20240319	091900	7468435	1859	1859	1859	1859	214
568	20240319	091800	7070609	1859	1859	1859	1859	1
569	20240319	091700	7068750	1858	1858	1858	1858	100
570	20240319	091600	6882950	1858	1858	1858	1858	1
571	20240319	091500	6881092	1858	1858	1858	1858	0
572	20240319	091400	6881092	1858	1858	1858	1858	1
573	20240319	091300	6879234	1858	1858	1858	1858	0
574	20240319	091200	6879234	1858	1858	1858	1858	0
575	20240319	091100	6879234	1858	1858	1858	1858	31
576	20240319	091000	6821636	1857	1857	1857	1857	935
577	20240319	090900	5085341	1856	1856	1856	1856	1
578	20240319	090800	5083485	1857	1857	1857	1857	2
579	20240319	090700	5079771	1857	1857	1857	1857	126
580	20240319	090600	4845789	1856	1857	1857	1856	323
581	20240319	090500	4246030	1857	1857	1857	1857	1
582	20240319	090400	4244173	1856	1856	1856	1856	0
583	20240319	090300	4244173	1856	1856	1856	1856	31
584	20240319	090200	4186637	1856	1856	1856	1856	0
585	20240319	090100	4186637	1856	1856	1856	1856	1
586	20240319	090000	4184781	1858	1868	1868	1858	2248