KissMeData/005880/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184300	3828012908	1885	1885	1885	1885	28001
3	20240402	184200	3828012908	1885	1885	1885	1885	0
4	20240402	184100	3828012908	1885	1885	1885	1885	0
5	20240402	184000	3828012908	1885	1885	1885	1885	0
6	20240402	183900	3828012908	1885	1885	1885	1885	0
7	20240402	183800	3828012908	1885	1885	1885	1885	0
8	20240402	183700	3828012908	1885	1885	1885	1885	0
9	20240402	183600	3828012908	1885	1885	1885	1885	0
10	20240402	183500	3828012908	1885	1885	1885	1885	0
11	20240402	183400	3828012908	1885	1885	1885	1885	0
12	20240402	183300	3828012908	1885	1885	1885	1885	0
13	20240402	183200	3828012908	1885	1885	1885	1885	0
14	20240402	183100	3828012908	1885	1885	1885	1885	0
15	20240402	183000	3828012908	1885	1885	1885	1885	0
16	20240402	182900	3828012908	1885	1885	1885	1885	0
17	20240402	182800	3828012908	1885	1885	1885	1885	0
18	20240402	182700	3828012908	1885	1885	1885	1885	0
19	20240402	182600	3828012908	1885	1885	1885	1885	0
20	20240402	182500	3828012908	1885	1885	1885	1885	0
21	20240402	182400	3828012908	1885	1885	1885	1885	0
22	20240402	182300	3828012908	1885	1885	1885	1885	0
23	20240402	182200	3828012908	1885	1885	1885	1885	0
24	20240402	182100	3828012908	1885	1885	1885	1885	0
25	20240402	182000	3828012908	1885	1885	1885	1885	0
26	20240402	181900	3828012908	1885	1885	1885	1885	0
27	20240402	181800	3828012908	1885	1885	1885	1885	0
28	20240402	181700	3828012908	1885	1885	1885	1885	0
29	20240402	181600	3828012908	1885	1885	1885	1885	0
30	20240402	181500	3828012908	1885	1885	1885	1885	0
31	20240402	181400	3828012908	1885	1885	1885	1885	0
32	20240402	181300	3828012908	1885	1885	1885	1885	28001
33	20240402	181200	3828012908	1885	1885	1885	1885	0
34	20240402	181100	3828012908	1885	1885	1885	1885	0
35	20240402	181000	3828012908	1885	1885	1885	1885	0
36	20240402	180900	3828012908	1885	1885	1885	1885	0
37	20240402	180800	3828012908	1885	1885	1885	1885	0
38	20240402	180700	3828012908	1885	1885	1885	1885	0
39	20240402	180600	3828012908	1885	1885	1885	1885	0
40	20240402	180500	3828012908	1885	1885	1885	1885	0
41	20240402	180400	3828012908	1885	1885	1885	1885	0
42	20240402	180300	3828012908	1885	1885	1885	1885	0
43	20240402	180200	3828012908	1885	1885	1885	1885	0
44	20240402	180100	3828012908	1885	1885	1885	1885	0
45	20240402	180000	3828012908	1885	1885	1885	1885	0
46	20240402	175900	3828012908	1885	1885	1885	1885	0
47	20240402	175800	3828012908	1885	1885	1885	1885	0
48	20240402	175700	3828012908	1885	1885	1885	1885	0
49	20240402	175600	3828012908	1885	1885	1885	1885	0
50	20240402	175500	3828012908	1885	1885	1885	1885	0
51	20240402	175400	3828012908	1885	1885	1885	1885	0
52	20240402	175300	3828012908	1885	1885	1885	1885	0
53	20240402	175200	3828012908	1885	1885	1885	1885	0
54	20240402	175100	3828012908	1885	1885	1885	1885	0
55	20240402	175000	3828012908	1885	1885	1885	1885	0
56	20240402	174900	3828012908	1885	1885	1885	1885	0
57	20240402	174800	3828012908	1885	1885	1885	1885	0
58	20240402	174700	3828012908	1885	1885	1885	1885	0
59	20240402	174600	3828012908	1885	1885	1885	1885	0
60	20240402	174500	3828012908	1885	1885	1885	1885	0
61	20240402	174400	3828012908	1885	1885	1885	1885	0
62	20240402	174300	3828012908	1885	1885	1885	1885	28001
63	20240402	174200	3828012908	1885	1885	1885	1885	0
64	20240402	174100	3828012908	1885	1885	1885	1885	0
65	20240402	174000	3828012908	1885	1885	1885	1885	0
66	20240402	173900	3828012908	1885	1885	1885	1885	0
67	20240402	173800	3828012908	1885	1885	1885	1885	0
68	20240402	173700	3828012908	1885	1885	1885	1885	0
69	20240402	173600	3828012908	1885	1885	1885	1885	0
70	20240402	173500	3828012908	1885	1885	1885	1885	0
71	20240402	173400	3828012908	1885	1885	1885	1885	0
72	20240402	173300	3828012908	1885	1885	1885	1885	0
73	20240402	173200	3828012908	1885	1885	1885	1885	0
74	20240402	173100	3828012908	1885	1885	1885	1885	0
75	20240402	173000	3828012908	1885	1885	1885	1885	0
76	20240402	172900	3828012908	1885	1885	1885	1885	0
77	20240402	172800	3828012908	1885	1885	1885	1885	0
78	20240402	172700	3828012908	1885	1885	1885	1885	0
79	20240402	172600	3828012908	1885	1885	1885	1885	0
80	20240402	172500	3828012908	1885	1885	1885	1885	0
81	20240402	172400	3828012908	1885	1885	1885	1885	0
82	20240402	172300	3828012908	1885	1885	1885	1885	0
83	20240402	172200	3828012908	1885	1885	1885	1885	0
84	20240402	172100	3828012908	1885	1885	1885	1885	0
85	20240402	172000	3828012908	1885	1885	1885	1885	0
86	20240402	171900	3828012908	1885	1885	1885	1885	0
87	20240402	171800	3828012908	1885	1885	1885	1885	0
88	20240402	171700	3828012908	1885	1885	1885	1885	0
89	20240402	171600	3828012908	1885	1885	1885	1885	0
90	20240402	171500	3828012908	1885	1885	1885	1885	0
91	20240402	171400	3828012908	1885	1885	1885	1885	0
92	20240402	171300	3828012908	1885	1885	1885	1885	28001
93	20240402	171200	3828012908	1885	1885	1885	1885	0
94	20240402	171100	3828012908	1885	1885	1885	1885	0
95	20240402	171000	3828012908	1885	1885	1885	1885	0
96	20240402	170900	3828012908	1885	1885	1885	1885	0
97	20240402	170800	3828012908	1885	1885	1885	1885	0
98	20240402	170700	3828012908	1885	1885	1885	1885	0
99	20240402	170600	3828012908	1885	1885	1885	1885	0
100	20240402	170500	3828012908	1885	1885	1885	1885	0
101	20240402	170400	3828012908	1885	1885	1885	1885	0
102	20240402	170300	3828012908	1885	1885	1885	1885	0
103	20240402	170200	3828012908	1885	1885	1885	1885	0
104	20240402	170100	3828012908	1885	1885	1885	1885	0
105	20240402	170000	3828012908	1885	1885	1885	1885	0
106	20240402	165900	3828012908	1885	1885	1885	1885	0
107	20240402	165800	3828012908	1885	1885	1885	1885	0
108	20240402	165700	3828012908	1885	1885	1885	1885	0
109	20240402	165600	3828012908	1885	1885	1885	1885	0
110	20240402	165500	3828012908	1885	1885	1885	1885	0
111	20240402	165400	3828012908	1885	1885	1885	1885	0
112	20240402	165300	3828012908	1885	1885	1885	1885	0
113	20240402	165200	3828012908	1885	1885	1885	1885	0
114	20240402	165100	3828012908	1885	1885	1885	1885	0
115	20240402	165000	3828012908	1885	1885	1885	1885	0
116	20240402	164900	3828012908	1885	1885	1885	1885	0
117	20240402	164800	3828012908	1885	1885	1885	1885	0
118	20240402	164700	3828012908	1885	1885	1885	1885	0
119	20240402	164600	3828012908	1885	1885	1885	1885	0
120	20240402	164500	3828012908	1885	1885	1885	1885	0
121	20240402	164400	3828012908	1885	1885	1885	1885	0
122	20240402	164300	3828012908	1885	1885	1885	1885	28001
123	20240402	164200	3828012908	1885	1885	1885	1885	0
124	20240402	164100	3828012908	1885	1885	1885	1885	0
125	20240402	164000	3828012908	1885	1885	1885	1885	0
126	20240402	163900	3828012908	1885	1885	1885	1885	0
127	20240402	163800	3828012908	1885	1885	1885	1885	0
128	20240402	163700	3828012908	1885	1885	1885	1885	0
129	20240402	163600	3828012908	1885	1885	1885	1885	0
130	20240402	163500	3828012908	1885	1885	1885	1885	0
131	20240402	163400	3828012908	1885	1885	1885	1885	0
132	20240402	163300	3828012908	1885	1885	1885	1885	0
133	20240402	163200	3828012908	1885	1885	1885	1885	0
134	20240402	163100	3828012908	1885	1885	1885	1885	0
135	20240402	163000	3828012908	1885	1885	1885	1885	0
136	20240402	162900	3828012908	1885	1885	1885	1885	0
137	20240402	162800	3828012908	1885	1885	1885	1885	0
138	20240402	162700	3828012908	1885	1885	1885	1885	0
139	20240402	162600	3828012908	1885	1885	1885	1885	0
140	20240402	162500	3828012908	1885	1885	1885	1885	0
141	20240402	162400	3828012908	1885	1885	1885	1885	0
142	20240402	162300	3828012908	1885	1885	1885	1885	0
143	20240402	162200	3828012908	1885	1885	1885	1885	0
144	20240402	162100	3828012908	1885	1885	1885	1885	0
145	20240402	162000	3828012908	1885	1885	1885	1885	0
146	20240402	161900	3828012908	1885	1885	1885	1885	0
147	20240402	161800	3828012908	1885	1885	1885	1885	0
148	20240402	161700	3828012908	1885	1885	1885	1885	0
149	20240402	161600	3828012908	1885	1885	1885	1885	0
150	20240402	161500	3828012908	1885	1885	1885	1885	0
151	20240402	161400	3828012908	1885	1885	1885	1885	0
152	20240402	161300	3828012908	1885	1885	1885	1885	28001
153	20240402	161200	3828012908	1885	1885	1885	1885	0
154	20240402	161100	3828012908	1885	1885	1885	1885	0
155	20240402	161000	3828012908	1885	1885	1885	1885	0
156	20240402	160900	3828012908	1885	1885	1885	1885	0
157	20240402	160800	3828012908	1885	1885	1885	1885	0
158	20240402	160700	3828012908	1885	1885	1885	1885	0
159	20240402	160600	3828012908	1885	1885	1885	1885	0
160	20240402	160500	3828012908	1885	1885	1885	1885	0
161	20240402	160400	3828012908	1885	1885	1885	1885	0
162	20240402	160300	3828012908	1885	1885	1885	1885	0
163	20240402	160200	3828012908	1885	1885	1885	1885	0
164	20240402	160100	3828012908	1885	1885	1885	1885	0
165	20240402	160000	3828012908	1885	1885	1885	1885	0
166	20240402	155900	3828012908	1885	1885	1885	1885	0
167	20240402	155800	3828012908	1885	1885	1885	1885	0
168	20240402	155700	3828012908	1885	1885	1885	1885	0
169	20240402	155600	3828012908	1885	1885	1885	1885	0
170	20240402	155500	3828012908	1885	1885	1885	1885	0
171	20240402	155400	3828012908	1885	1885	1885	1885	0
172	20240402	155300	3828012908	1885	1885	1885	1885	0
173	20240402	155200	3828012908	1885	1885	1885	1885	0
174	20240402	155100	3828012908	1885	1885	1885	1885	0
175	20240402	155000	3828012908	1885	1885	1885	1885	0
176	20240402	154900	3828012908	1885	1885	1885	1885	0
177	20240402	154800	3828012908	1885	1885	1885	1885	0
178	20240402	154700	3828012908	1885	1885	1885	1885	0
179	20240402	154600	3828012908	1885	1885	1885	1885	0
180	20240402	154500	3828012908	1885	1885	1885	1885	0
181	20240402	154400	3828012908	1885	1885	1885	1885	0
182	20240402	154300	3828012908	1885	1885	1885	1885	28001
183	20240402	154200	3828012908	1885	1885	1885	1885	0
184	20240402	154100	3828012908	1885	1885	1885	1885	0
185	20240402	154000	3828012908	1885	1885	1885	1885	0
186	20240402	153900	3828012908	1885	1885	1885	1885	0
187	20240402	153800	3828012908	1885	1885	1885	1885	0
188	20240402	153700	3828012908	1885	1885	1885	1885	0
189	20240402	153600	3828012908	1885	1885	1885	1885	0
190	20240402	153500	3828012908	1885	1885	1885	1885	0
191	20240402	153400	3828012908	1885	1885	1885	1885	0
192	20240402	153300	3828012908	1885	1885	1885	1885	0
193	20240402	153200	3828012908	1885	1885	1885	1885	0
194	20240402	153100	3828012908	1885	1885	1885	1885	0
195	20240402	153000	3828012908	1885	1885	1885	1885	28001
196	20240402	152900	3775231023	1881	1881	1881	1881	0
197	20240402	152800	3775231023	1881	1881	1881	1881	0
198	20240402	152700	3775231023	1881	1881	1881	1881	0
199	20240402	152600	3775231023	1881	1881	1881	1881	0
200	20240402	152500	3775231023	1881	1881	1881	1881	0
201	20240402	152400	3775231023	1881	1881	1881	1881	0
202	20240402	152300	3775231023	1881	1881	1881	1881	0
203	20240402	152200	3775231023	1881	1881	1881	1881	0
204	20240402	152100	3775231023	1881	1881	1881	1881	0
205	20240402	152000	3775231023	1881	1881	1881	1881	0
206	20240402	151900	3775231023	1881	1880	1885	1879	5695
207	20240402	151800	3764512850	1880	1880	1880	1879	6562
208	20240402	151700	3752177847	1880	1879	1880	1879	3037
209	20240402	151600	3746468525	1879	1879	1880	1878	12133
210	20240402	151500	3723662056	1880	1878	1880	1878	2554
211	20240402	151400	3718860552	1880	1883	1883	1878	4201
212	20240402	151300	3710960982	1883	1881	1884	1880	5435
213	20240402	151200	3700738163	1881	1878	1882	1878	11045
214	20240402	151100	3679984804	1879	1877	1879	1876	9683
215	20240402	151000	3661809264	1876	1877	1878	1875	4084
216	20240402	150900	3654146653	1877	1877	1878	1877	4625
217	20240402	150800	3645464525	1876	1876	1877	1875	4464
218	20240402	150700	3637090133	1875	1877	1878	1875	5142
219	20240402	150600	3627443241	1877	1877	1878	1876	5163
220	20240402	150500	3617752693	1878	1876	1878	1876	3782
221	20240402	150400	3610651005	1877	1878	1878	1876	3945
222	20240402	150300	3603244991	1878	1882	1882	1878	8166
223	20240402	150200	3587898615	1881	1879	1881	1879	6550
224	20240402	150100	3575583295	1879	1880	1880	1879	5172
225	20240402	150000	3565863118	1881	1883	1883	1880	17182
226	20240402	145900	3533538197	1883	1884	1885	1883	4740
227	20240402	145800	3524610198	1885	1883	1885	1883	4673
228	20240402	145700	3515808221	1883	1883	1885	1883	3448
229	20240402	145600	3509312814	1884	1883	1885	1883	2219
230	20240402	145500	3505132863	1883	1882	1887	1882	6480
231	20240402	145400	3492922004	1882	1882	1884	1881	6811
232	20240402	145300	3480100777	1882	1884	1885	1882	7791
233	20240402	145200	3465425819	1884	1885	1886	1884	15022
234	20240402	145100	3437114491	1885	1885	1886	1885	3858
235	20240402	145000	3429840932	1886	1890	1890	1886	6599
236	20240402	144900	3417386354	1890	1885	1890	1885	7719
237	20240402	144800	3402815543	1886	1886	1889	1885	6374
238	20240402	144700	3390795320	1888	1890	1891	1888	4660
239	20240402	144600	3381994486	1887	1888	1890	1887	11035
240	20240402	144500	3361154987	1888	1887	1888	1885	5380
241	20240402	144400	3351004396	1886	1886	1886	1886	1372
242	20240402	144300	3348416804	1887	1887	1888	1884	7863
243	20240402	144200	3333584808	1888	1888	1891	1887	9916
244	20240402	144100	3314858472	1886	1888	1888	1886	6165
245	20240402	144000	3303226361	1887	1884	1887	1883	3340
246	20240402	143900	3296926753	1884	1886	1886	1883	11755
247	20240402	143800	3274772511	1886	1887	1888	1885	7596
248	20240402	143700	3260441329	1888	1891	1891	1888	3577
249	20240402	143600	3253683570	1891	1893	1893	1890	12379
250	20240402	143500	3230271039	1895	1892	1896	1889	22736
251	20240402	143400	3187270811	1892	1890	1892	1890	3583
252	20240402	143300	3180495074	1891	1894	1896	1891	11404
253	20240402	143200	3158902851	1893	1895	1899	1893	34594
254	20240402	143100	3093323948	1894	1891	1896	1885	35438
255	20240402	143000	3026339159	1891	1894	1895	1891	26983
256	20240402	142900	2975261867	1893	1898	1899	1878	29077
257	20240402	142800	2920246230	1898	1879	1900	1879	46300
258	20240402	142700	2832657672	1879	1873	1880	1873	33657
259	20240402	142600	2769501610	1873	1873	1874	1873	1177
260	20240402	142500	2767296988	1874	1873	1874	1873	1038
261	20240402	142400	2765352714	1873	1874	1874	1873	3325
262	20240402	142300	2759122143	1874	1874	1875	1874	860
263	20240402	142200	2757510401	1874	1876	1876	1874	1358
264	20240402	142100	2754964263	1874	1874	1874	1874	1406
265	20240402	142000	2752329419	1874	1874	1874	1874	589
266	20240402	141900	2751225633	1874	1876	1876	1874	2581
267	20240402	141800	2746384615	1876	1874	1876	1874	1758
268	20240402	141700	2743090117	1874	1874	1874	1874	2242
269	20240402	141600	2738888609	1876	1877	1877	1874	1125
270	20240402	141500	2736778661	1877	1877	1877	1874	406
271	20240402	141400	2736017597	1874	1877	1877	1874	1667
272	20240402	141300	2732892630	1876	1874	1876	1874	3766
273	20240402	141200	2725830635	1875	1875	1875	1873	1535
274	20240402	141100	2722953378	1873	1873	1873	1873	660
275	20240402	141000	2721717198	1873	1876	1876	1873	2096
276	20240402	140900	2717787818	1876	1877	1877	1876	372
277	20240402	140800	2717089926	1877	1877	1878	1877	1996
278	20240402	140700	2713342820	1879	1879	1879	1878	1142
279	20240402	140600	2711197904	1879	1878	1879	1878	100
280	20240402	140500	2711010084	1878	1878	1878	1878	5614
281	20240402	140400	2700466992	1878	1878	1878	1878	22
282	20240402	140300	2700425676	1878	1878	1878	1878	12
283	20240402	140200	2700403140	1878	1880	1880	1878	5284
284	20240402	140100	2690479133	1880	1880	1880	1880	7
285	20240402	140000	2690465973	1880	1879	1880	1878	1442
286	20240402	135900	2687756426	1879	1878	1879	1878	5053
287	20240402	135800	2678266890	1878	1879	1880	1878	11680
288	20240402	135700	2656320557	1880	1880	1881	1879	3981
289	20240402	135600	2648836178	1879	1877	1879	1877	7520
290	20240402	135500	2634712630	1878	1877	1878	1877	167
291	20240402	135400	2634399016	1877	1872	1877	1872	38897
292	20240402	135300	2561508932	1872	1871	1872	1871	2266
293	20240402	135200	2557267244	1871	1871	1871	1871	521
294	20240402	135100	2556292453	1871	1872	1872	1871	1992
295	20240402	135000	2552563829	1872	1872	1873	1872	1221
296	20240402	134900	2550277917	1873	1873	1873	1873	200
297	20240402	134800	2549903317	1873	1872	1873	1872	670
298	20240402	134700	2548649076	1872	1871	1872	1871	22188
299	20240402	134600	2507121537	1872	1872	1872	1872	2
300	20240402	134500	2507117793	1872	1872	1872	1871	5377
301	20240402	134400	2497056169	1871	1871	1872	1871	1051
302	20240402	134300	2495089227	1871	1872	1872	1871	579
303	20240402	134200	2494005915	1872	1871	1872	1871	399
304	20240402	134100	2493259239	1871	1871	1872	1871	9880
305	20240402	134000	2474767585	1872	1871	1872	1871	242
306	20240402	133900	2474314802	1872	1871	1872	1871	4263
307	20240402	133800	2466338728	1871	1871	1871	1871	300
308	20240402	133700	2465777428	1871	1872	1872	1871	1633
309	20240402	133600	2462722057	1872	1871	1872	1871	481
310	20240402	133500	2461822105	1871	1871	1872	1871	312
311	20240402	133400	2461238153	1872	1871	1872	1871	1642
312	20240402	133300	2458165639	1871	1872	1872	1871	1857
313	20240402	133200	2454690335	1872	1873	1873	1872	3059
314	20240402	133100	2448963837	1873	1872	1873	1872	310
315	20240402	133000	2448383507	1873	1872	1873	1872	302
316	20240402	132900	2447817863	1872	1872	1873	1872	159
317	20240402	132800	2447520200	1872	1873	1873	1872	112
318	20240402	132700	2447310526	1873	1872	1873	1872	1105
319	20240402	132600	2445241864	1873	1873	1873	1872	5011
320	20240402	132500	2435861261	1873	1872	1873	1872	40
321	20240402	132400	2435786371	1873	1872	1873	1872	915
322	20240402	132300	2434073376	1872	1873	1873	1872	911
323	20240402	132200	2432367981	1872	1872	1872	1872	3
324	20240402	132100	2432362365	1873	1873	1873	1873	200
325	20240402	132000	2431987765	1873	1872	1873	1872	1399
326	20240402	131900	2429368726	1873	1873	1873	1873	100
327	20240402	131800	2429181426	1873	1873	1873	1873	10
328	20240402	131700	2429162696	1872	1872	1873	1872	87
329	20240402	131600	2428999824	1873	1872	1873	1872	1877
330	20240402	131500	2425485576	1872	1873	1873	1872	1375
331	20240402	131400	2422911571	1873	1873	1873	1872	3200
332	20240402	131300	2416919772	1873	1873	1873	1873	1
333	20240402	131200	2416917899	1873	1872	1873	1872	204
334	20240402	131100	2416536008	1872	1872	1873	1872	173
335	20240402	131000	2416212066	1873	1873	1873	1873	2
336	20240402	130900	2416208320	1873	1872	1873	1872	367
337	20240402	130800	2415520943	1873	1872	1873	1871	15853
338	20240402	130700	2385848933	1873	1874	1874	1873	2708
339	20240402	130600	2380776843	1873	1873	1873	1873	380
340	20240402	130500	2380065103	1873	1873	1873	1873	1863
341	20240402	130400	2376575704	1874	1874	1874	1874	1262
342	20240402	130300	2374210716	1875	1875	1875	1875	7
343	20240402	130200	2374197591	1873	1875	1875	1873	1645
344	20240402	130100	2371116502	1875	1874	1875	1874	11
345	20240402	130000	2371095887	1874	1875	1875	1874	1253
346	20240402	125900	2368746752	1875	1873	1875	1873	21
347	20240402	125800	2368707417	1875	1875	1875	1873	8054
348	20240402	125700	2353620442	1875	1875	1875	1874	520
349	20240402	125600	2352645657	1875	1874	1875	1874	1501
350	20240402	125500	2349832782	1875	1875	1875	1875	100
351	20240402	125400	2349645282	1874	1875	1875	1874	4
352	20240402	125300	2349637783	1875	1875	1875	1874	38
353	20240402	125200	2349566555	1875	1875	1875	1875	672
354	20240402	125100	2348306555	1875	1875	1875	1875	1130
355	20240402	125000	2346187805	1875	1875	1875	1875	101
356	20240402	124900	2345998430	1875	1875	1875	1875	2
357	20240402	124800	2345994680	1875	1875	1875	1874	12303
358	20240402	124700	2322936745	1875	1875	1875	1875	202
359	20240402	124600	2322557995	1875	1875	1875	1875	100
360	20240402	124500	2322370495	1875	1875	1875	1875	267
361	20240402	124400	2321869870	1875	1876	1876	1875	6424
362	20240402	124300	2309824050	1877	1876	1877	1876	1006
363	20240402	124200	2307936793	1876	1877	1877	1876	3620
364	20240402	124100	2301143278	1877	1876	1877	1875	2774
365	20240402	124000	2295939386	1876	1876	1876	1876	2037
366	20240402	123900	2292117974	1876	1876	1876	1875	158
367	20240402	123800	2291821666	1875	1875	1875	1875	1
368	20240402	123700	2291819791	1876	1876	1876	1876	990
369	20240402	123600	2289962551	1876	1876	1876	1876	2000
370	20240402	123500	2286210551	1876	1876	1876	1876	448
371	20240402	123400	2285370103	1876	1875	1876	1875	6830
372	20240402	123300	2272558523	1875	1873	1875	1873	3006
373	20240402	123200	2266924786	1874	1874	1874	1873	7
374	20240402	123100	2266911669	1874	1875	1875	1874	1867
375	20240402	123000	2263411694	1876	1873	1876	1873	2086
376	20240402	122900	2259504610	1872	1876	1876	1872	16221
377	20240402	122800	2229121603	1876	1876	1876	1876	64
378	20240402	122700	2229001539	1876	1874	1876	1874	6490
379	20240402	122600	2216834750	1874	1874	1874	1873	314
380	20240402	122500	2216246514	1873	1874	1874	1873	837
381	20240402	122400	2214678176	1874	1874	1874	1874	2730
382	20240402	122300	2209562156	1874	1874	1874	1874	929
383	20240402	122200	2207821210	1874	1875	1875	1874	937
384	20240402	122100	2206065191	1874	1875	1875	1874	4637
385	20240402	122000	2197374452	1875	1875	1875	1875	0
386	20240402	121900	2197374452	1875	1874	1875	1874	1098
387	20240402	121800	2195316798	1874	1875	1875	1874	34
388	20240402	121700	2195253080	1875	1875	1875	1875	34
389	20240402	121600	2195189330	1876	1875	1876	1875	1135
390	20240402	121500	2193061204	1876	1875	1876	1875	731
391	20240402	121400	2191690576	1876	1876	1876	1876	2
392	20240402	121300	2191686824	1876	1874	1876	1874	2227
393	20240402	121200	2187513424	1876	1875	1876	1875	4244
394	20240402	121100	2179554309	1876	1876	1876	1876	4
395	20240402	121000	2179546805	1876	1876	1876	1876	0
396	20240402	120900	2179546805	1876	1876	1876	1876	348
397	20240402	120800	2178893957	1876	1875	1876	1875	8579
398	20240402	120700	2162808324	1876	1875	1876	1875	21
399	20240402	120600	2162768948	1876	1876	1876	1876	21
400	20240402	120500	2162729552	1876	1876	1876	1876	45
401	20240402	120400	2162645132	1876	1876	1876	1876	516
402	20240402	120300	2161677116	1876	1876	1876	1876	56
403	20240402	120200	2161572060	1877	1877	1877	1877	5315
404	20240402	120100	2151595805	1877	1876	1877	1876	2430
405	20240402	120000	2147036832	1877	1877	1877	1876	615
406	20240402	115900	2145882903	1878	1878	1878	1877	241
407	20240402	115800	2145430363	1878	1878	1878	1878	50
408	20240402	115700	2145336463	1878	1878	1878	1878	0
409	20240402	115600	2145336463	1878	1877	1878	1876	4473
410	20240402	115500	2136939738	1877	1877	1877	1877	0
411	20240402	115400	2136939738	1877	1877	1877	1877	2806
412	20240402	115300	2131672876	1877	1878	1878	1877	86
413	20240402	115200	2131511372	1878	1878	1878	1878	2741
414	20240402	115100	2126363774	1878	1877	1878	1877	1820
415	20240402	115000	2122947624	1877	1876	1877	1876	1876
416	20240402	114900	2119427393	1876	1876	1876	1876	609
417	20240402	114800	2118284909	1875	1876	1876	1875	1276
418	20240402	114700	2115891134	1876	1876	1876	1876	233
419	20240402	114600	2115454026	1876	1876	1876	1875	1195
420	20240402	114500	2113212216	1876	1875	1876	1875	1861
421	20240402	114400	2109720981	1875	1875	1875	1875	793
422	20240402	114300	2108234106	1875	1876	1876	1875	6
423	20240402	114200	2108222852	1875	1875	1875	1875	0
424	20240402	114100	2108222852	1875	1875	1875	1875	507
425	20240402	114000	2107272227	1876	1876	1877	1876	4038
426	20240402	113900	2099696937	1877	1876	1877	1876	1740
427	20240402	113800	2096432624	1876	1875	1876	1875	2519
428	20240402	113700	2091709479	1875	1875	1875	1874	2399
429	20240402	113600	2087212687	1875	1875	1875	1874	162
430	20240402	113500	2086909053	1875	1875	1875	1874	976
431	20240402	113400	2085079253	1875	1874	1875	1874	151
432	20240402	113300	2084796278	1875	1875	1875	1875	530
433	20240402	113200	2083802528	1875	1875	1875	1874	4108
434	20240402	113100	2076102036	1875	1875	1875	1874	3226
435	20240402	113000	2070056248	1875	1875	1875	1875	59
436	20240402	112900	2069945623	1875	1876	1876	1875	125
437	20240402	112800	2069711148	1876	1875	1877	1875	402
438	20240402	112700	2068957395	1876	1875	1876	1875	4530
439	20240402	112600	2060461765	1875	1874	1876	1873	2973
440	20240402	112500	2054892497	1876	1876	1876	1873	11673
441	20240402	112400	2033008646	1876	1874	1877	1874	2939
442	20240402	112300	2027499133	1874	1874	1874	1873	2912
443	20240402	112200	2022042888	1874	1874	1874	1873	1238
444	20240402	112100	2019724111	1874	1875	1875	1873	1468
445	20240402	112000	2016973077	1875	1876	1876	1875	6676
446	20240402	111900	2004454668	1877	1875	1877	1875	813
447	20240402	111800	2002929838	1876	1876	1877	1876	687
448	20240402	111700	2001641025	1877	1877	1879	1877	331
449	20240402	111600	2001019718	1877	1879	1879	1877	8623
450	20240402	111500	1984832648	1878	1878	1878	1878	3
451	20240402	111400	1984827014	1880	1881	1881	1879	1538
452	20240402	111300	1981935994	1881	1882	1882	1881	28
453	20240402	111200	1981883325	1882	1881	1882	1880	1195
454	20240402	111100	1979636722	1880	1881	1882	1880	2382
455	20240402	111000	1975154577	1881	1883	1883	1881	34
456	20240402	110900	1975090614	1880	1879	1882	1879	4860
457	20240402	110800	1965949563	1879	1876	1879	1876	3391
458	20240402	110700	1959581850	1878	1876	1878	1875	721
459	20240402	110600	1958229925	1876	1878	1878	1876	4264
460	20240402	110500	1950227139	1880	1878	1880	1877	4098
461	20240402	110400	1942524804	1878	1879	1880	1878	2585
462	20240402	110300	1937668149	1879	1881	1882	1879	7147
463	20240402	110200	1924228738	1881	1882	1882	1881	4010
464	20240402	110100	1916685650	1882	1882	1883	1882	377
465	20240402	110000	1915976135	1882	1883	1883	1882	7088
466	20240402	105900	1902632322	1883	1883	1884	1883	440
467	20240402	105800	1901803762	1884	1884	1884	1883	3723
468	20240402	105700	1894792664	1883	1887	1887	1883	6405
469	20240402	105600	1882715868	1888	1887	1889	1885	25163
470	20240402	105500	1835262291	1887	1885	1887	1884	4360
471	20240402	105400	1827037285	1885	1882	1885	1882	2489
472	20240402	105300	1822349526	1882	1882	1883	1881	3342
473	20240402	105200	1816061757	1883	1882	1883	1882	619
474	20240402	105100	1814896430	1883	1882	1883	1881	958
475	20240402	105000	1813093611	1881	1882	1882	1881	4548
476	20240402	104900	1804535981	1882	1881	1882	1881	6932
477	20240402	104800	1791492159	1882	1881	1882	1880	856
478	20240402	104700	1789881541	1880	1883	1883	1880	2906
479	20240402	104600	1784415661	1883	1885	1885	1882	4726
480	20240402	104500	1775517579	1886	1885	1887	1883	2575
481	20240402	104400	1770664680	1887	1886	1887	1886	1461
482	20240402	104300	1767909028	1887	1889	1889	1886	665
483	20240402	104200	1766653440	1889	1889	1889	1885	5264
484	20240402	104100	1756719289	1889	1889	1889	1887	1822
485	20240402	104000	1753281141	1889	1891	1891	1889	2502
486	20240402	103900	1748553052	1891	1889	1891	1888	5751
487	20240402	103800	1737687498	1889	1888	1889	1887	12470
488	20240402	103700	1714144901	1887	1884	1888	1878	17621
489	20240402	103600	1680986887	1884	1888	1888	1884	12441
490	20240402	103500	1657535895	1888	1887	1889	1886	5196
491	20240402	103400	1647728977	1889	1890	1890	1888	1773
492	20240402	103300	1644381081	1890	1890	1890	1888	57
493	20240402	103200	1644273420	1890	1886	1890	1884	1993
494	20240402	103100	1640513257	1884	1888	1888	1884	4449
495	20240402	103000	1632123665	1888	1892	1892	1888	1520
496	20240402	102900	1629253083	1890	1894	1895	1890	9969
497	20240402	102800	1610378997	1894	1893	1894	1893	906
498	20240402	102700	1608663190	1893	1895	1895	1893	4879
499	20240402	102600	1599420007	1895	1900	1900	1895	28985
500	20240402	102500	1544407906	1901	1902	1902	1900	11414
501	20240402	102400	1522710290	1902	1902	1902	1901	2735
502	20240402	102300	1517509912	1900	1903	1903	1900	23552
503	20240402	102200	1472744526	1903	1902	1903	1900	31645
504	20240402	102100	1412566686	1901	1903	1904	1899	16523
505	20240402	102000	1381139591	1903	1894	1903	1894	11237
506	20240402	101900	1359837690	1894	1896	1896	1894	24696
507	20240402	101800	1313051017	1897	1904	1904	1893	28631
508	20240402	101700	1258727423	1904	1885	1909	1885	60706
509	20240402	101600	1143594528	1886	1888	1889	1886	9802
510	20240402	101500	1125098593	1890	1888	1892	1888	11056
511	20240402	101400	1104208499	1888	1888	1888	1887	12419
512	20240402	101300	1080761927	1888	1881	1889	1881	7380
513	20240402	101200	1066863171	1881	1881	1882	1879	12396
514	20240402	101100	1043560333	1881	1882	1882	1879	14837
515	20240402	101000	1015648289	1882	1888	1888	1880	32611
516	20240402	100900	954242691	1888	1890	1890	1888	4261
517	20240402	100800	946195639	1890	1893	1894	1889	37296
518	20240402	100700	875654862	1894	1884	1895	1880	23543
519	20240402	100600	831248579	1884	1881	1888	1880	34492
520	20240402	100500	766213426	1880	1890	1892	1877	41955
521	20240402	100400	687256491	1890	1869	1894	1869	65202
522	20240402	100300	564561458	1869	1870	1870	1868	231
523	20240402	100200	564129519	1870	1870	1870	1870	2871
524	20240402	100100	558760749	1870	1867	1870	1867	5007
525	20240402	100000	549403828	1867	1868	1868	1867	148
526	20240402	095900	549127510	1869	1866	1869	1866	27182
527	20240402	095800	498375588	1866	1865	1866	1865	4638
528	20240402	095700	489725715	1866	1865	1866	1865	650
529	20240402	095600	488512915	1866	1866	1866	1866	445
530	20240402	095500	487682545	1866	1865	1866	1865	946
531	20240402	095400	485918222	1865	1866	1866	1865	83
532	20240402	095300	485763416	1866	1865	1866	1865	2
533	20240402	095200	485759685	1866	1865	1866	1865	470
534	20240402	095100	484883028	1866	1865	1866	1865	1034
535	20240402	095000	482954587	1865	1866	1866	1864	525
536	20240402	094900	481975758	1866	1866	1866	1865	552
537	20240402	094800	480946166	1866	1866	1866	1864	260
538	20240402	094700	480461296	1866	1865	1866	1864	13931
539	20240402	094600	454487563	1865	1866	1866	1865	1327
540	20240402	094500	452012525	1866	1866	1866	1865	1545
541	20240402	094400	449131045	1865	1867	1867	1865	9103
542	20240402	094300	432149383	1867	1867	1867	1866	5776
543	20240402	094200	421367106	1867	1866	1867	1865	5447
544	20240402	094100	411202541	1866	1866	1867	1865	3811
545	20240402	094000	404092209	1867	1867	1867	1866	630
546	20240402	093900	402916574	1867	1868	1868	1866	369
547	20240402	093800	402227662	1868	1868	1868	1866	1059
548	20240402	093700	400251233	1868	1866	1868	1866	10477
549	20240402	093600	380690641	1867	1867	1867	1867	475
550	20240402	093500	379803816	1867	1867	1867	1866	2108
551	20240402	093400	375869180	1866	1868	1868	1866	2477
552	20240402	093300	371242647	1868	1867	1868	1867	1838
553	20240402	093200	367811075	1867	1868	1868	1867	653
554	20240402	093100	366591897	1868	1867	1868	1867	276
555	20240402	093000	366076530	1867	1869	1869	1867	1064
556	20240402	092900	364088404	1869	1869	1869	1867	13
557	20240402	092800	364064109	1867	1866	1869	1865	5235
558	20240402	092700	354295317	1866	1867	1868	1865	2170
559	20240402	092600	350245135	1868	1868	1868	1868	1473
560	20240402	092500	347493571	1868	1865	1868	1865	8902
561	20240402	092400	330888114	1865	1865	1865	1865	893
562	20240402	092300	329222669	1865	1864	1865	1864	8059
563	20240402	092200	314198263	1865	1865	1865	1864	1895
564	20240402	092100	310664103	1865	1865	1865	1864	3834
565	20240402	092000	303513795	1865	1865	1865	1864	887
566	20240402	091900	301859550	1865	1866	1866	1864	13131
567	20240402	091800	277370163	1866	1866	1867	1866	2910
568	20240402	091700	271940008	1867	1868	1868	1866	5080
569	20240402	091600	262460190	1868	1868	1868	1865	6521
570	20240402	091500	250291260	1868	1869	1869	1866	9971
571	20240402	091400	231672405	1871	1870	1871	1868	7931
572	20240402	091300	216843424	1871	1872	1872	1870	3540
573	20240402	091200	210219875	1873	1874	1874	1871	4644
574	20240402	091100	201526623	1874	1873	1874	1871	10890
575	20240402	091000	181139394	1874	1878	1878	1873	10288
576	20240402	090900	161849951	1878	1876	1879	1875	3202
577	20240402	090800	155840421	1876	1874	1877	1874	3963
578	20240402	090700	148408936	1874	1871	1874	1868	10152
579	20240402	090600	129418466	1870	1875	1875	1870	3571
580	20240402	090500	122735375	1875	1876	1877	1874	2646
581	20240402	090400	117776338	1877	1879	1879	1875	5061
582	20240402	090300	108283184	1880	1880	1880	1876	1081
583	20240402	090200	106251481	1880	1881	1881	1880	960
584	20240402	090100	104445828	1881	1881	1882	1880	15312
585	20240402	090000	75650205	1880	1875	1883	1875	40337