KissMeData/005390/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	184500	360467701	1892	1892	1892	1892	2360
3	20240321	184400	360467701	1892	1892	1892	1892	0
4	20240321	184300	360467701	1892	1892	1892	1892	0
5	20240321	184200	360467701	1892	1892	1892	1892	0
6	20240321	184100	360467701	1892	1892	1892	1892	0
7	20240321	184000	360467701	1892	1892	1892	1892	0
8	20240321	183900	360467701	1892	1892	1892	1892	0
9	20240321	183800	360467701	1892	1892	1892	1892	0
10	20240321	183700	360467701	1892	1892	1892	1892	0
11	20240321	183600	360467701	1892	1892	1892	1892	0
12	20240321	183500	360467701	1892	1892	1892	1892	0
13	20240321	183400	360467701	1892	1892	1892	1892	0
14	20240321	183300	360467701	1892	1892	1892	1892	0
15	20240321	183200	360467701	1892	1892	1892	1892	0
16	20240321	183100	360467701	1892	1892	1892	1892	0
17	20240321	183000	360467701	1892	1892	1892	1892	0
18	20240321	182900	360467701	1892	1892	1892	1892	0
19	20240321	182800	360467701	1892	1892	1892	1892	0
20	20240321	182700	360467701	1892	1892	1892	1892	0
21	20240321	182600	360467701	1892	1892	1892	1892	0
22	20240321	182500	360467701	1892	1892	1892	1892	0
23	20240321	182400	360467701	1892	1892	1892	1892	0
24	20240321	182300	360467701	1892	1892	1892	1892	0
25	20240321	182200	360467701	1892	1892	1892	1892	0
26	20240321	182100	360467701	1892	1892	1892	1892	0
27	20240321	182000	360467701	1892	1892	1892	1892	0
28	20240321	181900	360467701	1892	1892	1892	1892	0
29	20240321	181800	360467701	1892	1892	1892	1892	0
30	20240321	181700	360467701	1892	1892	1892	1892	0
31	20240321	181600	360467701	1892	1892	1892	1892	0
32	20240321	181500	360467701	1892	1892	1892	1892	2360
33	20240321	181400	360467701	1892	1892	1892	1892	0
34	20240321	181300	360467701	1892	1892	1892	1892	0
35	20240321	181200	360467701	1892	1892	1892	1892	0
36	20240321	181100	360467701	1892	1892	1892	1892	0
37	20240321	181000	360467701	1892	1892	1892	1892	0
38	20240321	180900	360467701	1892	1892	1892	1892	0
39	20240321	180800	360467701	1892	1892	1892	1892	0
40	20240321	180700	360467701	1892	1892	1892	1892	0
41	20240321	180600	360467701	1892	1892	1892	1892	0
42	20240321	180500	360467701	1892	1892	1892	1892	0
43	20240321	180400	360467701	1892	1892	1892	1892	0
44	20240321	180300	360467701	1892	1892	1892	1892	0
45	20240321	180200	360467701	1892	1892	1892	1892	0
46	20240321	180100	360467701	1892	1892	1892	1892	0
47	20240321	180000	360467701	1892	1892	1892	1892	0
48	20240321	175900	360467701	1892	1892	1892	1892	0
49	20240321	175800	360467701	1892	1892	1892	1892	0
50	20240321	175700	360467701	1892	1892	1892	1892	0
51	20240321	175600	360467701	1892	1892	1892	1892	0
52	20240321	175500	360467701	1892	1892	1892	1892	0
53	20240321	175400	360467701	1892	1892	1892	1892	0
54	20240321	175300	360467701	1892	1892	1892	1892	0
55	20240321	175200	360467701	1892	1892	1892	1892	0
56	20240321	175100	360467701	1892	1892	1892	1892	0
57	20240321	175000	360467701	1892	1892	1892	1892	0
58	20240321	174900	360467701	1892	1892	1892	1892	0
59	20240321	174800	360467701	1892	1892	1892	1892	0
60	20240321	174700	360467701	1892	1892	1892	1892	0
61	20240321	174600	360467701	1892	1892	1892	1892	0
62	20240321	174500	360467701	1892	1892	1892	1892	2360
63	20240321	174400	360467701	1892	1892	1892	1892	0
64	20240321	174300	360467701	1892	1892	1892	1892	0
65	20240321	174200	360467701	1892	1892	1892	1892	0
66	20240321	174100	360467701	1892	1892	1892	1892	0
67	20240321	174000	360467701	1892	1892	1892	1892	0
68	20240321	173900	360467701	1892	1892	1892	1892	0
69	20240321	173800	360467701	1892	1892	1892	1892	0
70	20240321	173700	360467701	1892	1892	1892	1892	0
71	20240321	173600	360467701	1892	1892	1892	1892	0
72	20240321	173500	360467701	1892	1892	1892	1892	0
73	20240321	173400	360467701	1892	1892	1892	1892	0
74	20240321	173300	360467701	1892	1892	1892	1892	0
75	20240321	173200	360467701	1892	1892	1892	1892	0
76	20240321	173100	360467701	1892	1892	1892	1892	0
77	20240321	173000	360467701	1892	1892	1892	1892	0
78	20240321	172900	360467701	1892	1892	1892	1892	0
79	20240321	172800	360467701	1892	1892	1892	1892	0
80	20240321	172700	360467701	1892	1892	1892	1892	0
81	20240321	172600	360467701	1892	1892	1892	1892	0
82	20240321	172500	360467701	1892	1892	1892	1892	0
83	20240321	172400	360467701	1892	1892	1892	1892	0
84	20240321	172300	360467701	1892	1892	1892	1892	0
85	20240321	172200	360467701	1892	1892	1892	1892	0
86	20240321	172100	360467701	1892	1892	1892	1892	0
87	20240321	172000	360467701	1892	1892	1892	1892	0
88	20240321	171900	360467701	1892	1892	1892	1892	0
89	20240321	171800	360467701	1892	1892	1892	1892	0
90	20240321	171700	360467701	1892	1892	1892	1892	0
91	20240321	171600	360467701	1892	1892	1892	1892	0
92	20240321	171500	360467701	1892	1892	1892	1892	2360
93	20240321	171400	360467701	1892	1892	1892	1892	0
94	20240321	171300	360467701	1892	1892	1892	1892	0
95	20240321	171200	360467701	1892	1892	1892	1892	0
96	20240321	171100	360467701	1892	1892	1892	1892	0
97	20240321	171000	360467701	1892	1892	1892	1892	0
98	20240321	170900	360467701	1892	1892	1892	1892	0
99	20240321	170800	360467701	1892	1892	1892	1892	0
100	20240321	170700	360467701	1892	1892	1892	1892	0
101	20240321	170600	360467701	1892	1892	1892	1892	0
102	20240321	170500	360467701	1892	1892	1892	1892	0
103	20240321	170400	360467701	1892	1892	1892	1892	0
104	20240321	170300	360467701	1892	1892	1892	1892	0
105	20240321	170200	360467701	1892	1892	1892	1892	0
106	20240321	170100	360467701	1892	1892	1892	1892	0
107	20240321	170000	360467701	1892	1892	1892	1892	0
108	20240321	165900	360467701	1892	1892	1892	1892	0
109	20240321	165800	360467701	1892	1892	1892	1892	0
110	20240321	165700	360467701	1892	1892	1892	1892	0
111	20240321	165600	360467701	1892	1892	1892	1892	0
112	20240321	165500	360467701	1892	1892	1892	1892	0
113	20240321	165400	360467701	1892	1892	1892	1892	0
114	20240321	165300	360467701	1892	1892	1892	1892	0
115	20240321	165200	360467701	1892	1892	1892	1892	0
116	20240321	165100	360467701	1892	1892	1892	1892	0
117	20240321	165000	360467701	1892	1892	1892	1892	0
118	20240321	164900	360467701	1892	1892	1892	1892	0
119	20240321	164800	360467701	1892	1892	1892	1892	0
120	20240321	164700	360467701	1892	1892	1892	1892	0
121	20240321	164600	360467701	1892	1892	1892	1892	0
122	20240321	164500	360467701	1892	1892	1892	1892	2360
123	20240321	164400	360467701	1892	1892	1892	1892	0
124	20240321	164300	360467701	1892	1892	1892	1892	0
125	20240321	164200	360467701	1892	1892	1892	1892	0
126	20240321	164100	360467701	1892	1892	1892	1892	0
127	20240321	164000	360467701	1892	1892	1892	1892	0
128	20240321	163900	360467701	1892	1892	1892	1892	0
129	20240321	163800	360467701	1892	1892	1892	1892	0
130	20240321	163700	360467701	1892	1892	1892	1892	0
131	20240321	163600	360467701	1892	1892	1892	1892	0
132	20240321	163500	360467701	1892	1892	1892	1892	0
133	20240321	163400	360467701	1892	1892	1892	1892	0
134	20240321	163300	360467701	1892	1892	1892	1892	0
135	20240321	163200	360467701	1892	1892	1892	1892	0
136	20240321	163100	360467701	1892	1892	1892	1892	0
137	20240321	163000	360467701	1892	1892	1892	1892	0
138	20240321	162900	360467701	1892	1892	1892	1892	0
139	20240321	162800	360467701	1892	1892	1892	1892	0
140	20240321	162700	360467701	1892	1892	1892	1892	0
141	20240321	162600	360467701	1892	1892	1892	1892	0
142	20240321	162500	360467701	1892	1892	1892	1892	0
143	20240321	162400	360467701	1892	1892	1892	1892	0
144	20240321	162300	360467701	1892	1892	1892	1892	0
145	20240321	162200	360467701	1892	1892	1892	1892	0
146	20240321	162100	360467701	1892	1892	1892	1892	0
147	20240321	162000	360467701	1892	1892	1892	1892	0
148	20240321	161900	360467701	1892	1892	1892	1892	0
149	20240321	161800	360467701	1892	1892	1892	1892	0
150	20240321	161700	360467701	1892	1892	1892	1892	0
151	20240321	161600	360467701	1892	1892	1892	1892	0
152	20240321	161500	360467701	1892	1892	1892	1892	2360
153	20240321	161400	360467701	1892	1892	1892	1892	0
154	20240321	161300	360467701	1892	1892	1892	1892	0
155	20240321	161200	360467701	1892	1892	1892	1892	0
156	20240321	161100	360467701	1892	1892	1892	1892	0
157	20240321	161000	360467701	1892	1892	1892	1892	0
158	20240321	160900	360467701	1892	1892	1892	1892	0
159	20240321	160800	360467701	1892	1892	1892	1892	0
160	20240321	160700	360467701	1892	1892	1892	1892	0
161	20240321	160600	360467701	1892	1892	1892	1892	0
162	20240321	160500	360467701	1892	1892	1892	1892	0
163	20240321	160400	360467701	1892	1892	1892	1892	0
164	20240321	160300	360467701	1892	1892	1892	1892	0
165	20240321	160200	360467701	1892	1892	1892	1892	0
166	20240321	160100	360467701	1892	1892	1892	1892	0
167	20240321	160000	360467701	1892	1892	1892	1892	0
168	20240321	155900	360467701	1892	1892	1892	1892	0
169	20240321	155800	360467701	1892	1892	1892	1892	0
170	20240321	155700	360467701	1892	1892	1892	1892	0
171	20240321	155600	360467701	1892	1892	1892	1892	0
172	20240321	155500	360467701	1892	1892	1892	1892	0
173	20240321	155400	360467701	1892	1892	1892	1892	0
174	20240321	155300	360467701	1892	1892	1892	1892	0
175	20240321	155200	360467701	1892	1892	1892	1892	0
176	20240321	155100	360467701	1892	1892	1892	1892	0
177	20240321	155000	360467701	1892	1892	1892	1892	0
178	20240321	154900	360467701	1892	1892	1892	1892	0
179	20240321	154800	360467701	1892	1892	1892	1892	0
180	20240321	154700	360467701	1892	1892	1892	1892	0
181	20240321	154600	360467701	1892	1892	1892	1892	0
182	20240321	154500	360467701	1892	1892	1892	1892	2360
183	20240321	154400	360467701	1892	1892	1892	1892	0
184	20240321	154300	360467701	1892	1892	1892	1892	0
185	20240321	154200	360467701	1892	1892	1892	1892	0
186	20240321	154100	360467701	1892	1892	1892	1892	0
187	20240321	154000	360467701	1892	1892	1892	1892	0
188	20240321	153900	360467701	1892	1892	1892	1892	0
189	20240321	153800	360467701	1892	1892	1892	1892	0
190	20240321	153700	360467701	1892	1892	1892	1892	0
191	20240321	153600	360467701	1892	1892	1892	1892	0
192	20240321	153500	360467701	1892	1892	1892	1892	0
193	20240321	153400	360467701	1892	1892	1892	1892	0
194	20240321	153300	360467701	1892	1892	1892	1892	0
195	20240321	153200	360467701	1892	1892	1892	1892	0
196	20240321	153100	360467701	1892	1892	1892	1892	0
197	20240321	153000	360467701	1892	1892	1892	1892	2360
198	20240321	152900	356002581	1892	1892	1892	1892	0
199	20240321	152800	356002581	1892	1892	1892	1892	0
200	20240321	152700	356002581	1892	1892	1892	1892	0
201	20240321	152600	356002581	1892	1892	1892	1892	0
202	20240321	152500	356002581	1892	1892	1892	1892	0
203	20240321	152400	356002581	1892	1892	1892	1892	0
204	20240321	152300	356002581	1892	1892	1892	1892	0
205	20240321	152200	356002581	1892	1892	1892	1892	0
206	20240321	152100	356002581	1892	1892	1892	1892	0
207	20240321	152000	356002581	1892	1892	1892	1892	0
208	20240321	151900	356002581	1892	1892	1894	1892	234
209	20240321	151800	355559851	1894	1894	1894	1894	0
210	20240321	151700	355559851	1894	1894	1894	1894	0
211	20240321	151600	355559851	1894	1894	1894	1894	0
212	20240321	151500	355559851	1894	1894	1894	1894	0
213	20240321	151400	355559851	1894	1894	1894	1894	10
214	20240321	151300	355540911	1892	1892	1892	1892	296
215	20240321	151200	354980879	1893	1893	1893	1893	0
216	20240321	151100	354980879	1893	1893	1893	1893	378
217	20240321	151000	354265325	1892	1892	1892	1892	209
218	20240321	150900	353869897	1892	1892	1892	1892	21
219	20240321	150800	353830165	1892	1892	1892	1892	0
220	20240321	150700	353830165	1892	1892	1892	1892	0
221	20240321	150600	353830165	1892	1893	1893	1892	2000
222	20240321	150500	350045935	1892	1895	1895	1892	140
223	20240321	150400	349780641	1895	1895	1895	1895	0
224	20240321	150300	349780641	1895	1895	1895	1895	1
225	20240321	150200	349778746	1893	1893	1893	1893	0
226	20240321	150100	349778746	1893	1893	1893	1893	425
227	20240321	150000	348974221	1894	1894	1894	1894	0
228	20240321	145900	348974221	1894	1894	1894	1894	7
229	20240321	145800	348960963	1894	1894	1894	1894	2
230	20240321	145700	348957175	1895	1895	1895	1895	11
231	20240321	145600	348936330	1897	1897	1897	1897	0
232	20240321	145500	348936330	1897	1897	1897	1897	0
233	20240321	145400	348936330	1897	1897	1897	1897	0
234	20240321	145300	348936330	1897	1897	1897	1897	0
235	20240321	145200	348936330	1897	1897	1897	1897	0
236	20240321	145100	348936330	1897	1897	1897	1897	4
237	20240321	145000	348928742	1897	1896	1897	1893	598
238	20240321	144900	347795632	1897	1897	1897	1897	43
239	20240321	144800	347714061	1897	1897	1897	1897	0
240	20240321	144700	347714061	1897	1897	1897	1897	0
241	20240321	144600	347714061	1897	1897	1897	1897	0
242	20240321	144500	347714061	1897	1897	1897	1897	0
243	20240321	144400	347714061	1897	1897	1897	1897	24
244	20240321	144300	347668533	1897	1897	1897	1897	65
245	20240321	144200	347545228	1897	1898	1898	1897	501
246	20240321	144100	346594620	1898	1898	1898	1898	4
247	20240321	144000	346587028	1900	1899	1900	1898	100
248	20240321	143900	346397129	1900	1900	1900	1900	300
249	20240321	143800	345827129	1900	1900	1900	1900	53
250	20240321	143700	345726429	1900	1900	1900	1900	0
251	20240321	143600	345726429	1900	1900	1900	1900	322
252	20240321	143500	345114629	1900	1900	1900	1900	0
253	20240321	143400	345114629	1900	1902	1902	1900	98
254	20240321	143300	344928346	1901	1902	1902	1901	15
255	20240321	143200	344899818	1902	1911	1911	1902	205
256	20240321	143100	344509887	1911	1911	1911	1911	7
257	20240321	143000	344496510	1902	1913	1913	1902	277
258	20240321	142900	343968952	1913	1918	1918	1913	1387
259	20240321	142800	341314077	1919	1911	1919	1908	1474
260	20240321	142700	338499639	1913	1910	1924	1908	3323
261	20240321	142600	332157759	1925	1910	1930	1900	21647
262	20240321	142500	290616900	1910	1895	1911	1895	18478
263	20240321	142400	255464457	1893	1893	1893	1893	0
264	20240321	142300	255464457	1893	1893	1893	1893	0
265	20240321	142200	255464457	1893	1893	1893	1893	0
266	20240321	142100	255464457	1893	1893	1893	1893	0
267	20240321	142000	255464457	1893	1893	1893	1893	1000
268	20240321	141900	253571457	1893	1895	1895	1890	1275
269	20240321	141800	251157791	1895	1896	1899	1895	6436
270	20240321	141700	238954137	1895	1892	1895	1892	8997
271	20240321	141600	221911404	1895	1895	1895	1895	0
272	20240321	141500	221911404	1895	1895	1895	1895	1
273	20240321	141400	221909509	1895	1895	1895	1895	0
274	20240321	141300	221909509	1895	1895	1895	1895	0
275	20240321	141200	221909509	1895	1895	1895	1895	0
276	20240321	141100	221909509	1895	1894	1895	1894	900
277	20240321	141000	220204729	1893	1893	1893	1893	0
278	20240321	140900	220204729	1893	1893	1893	1893	3630
279	20240321	140800	213333139	1893	1893	1893	1893	0
280	20240321	140700	213333139	1893	1893	1893	1893	250
281	20240321	140600	212859889	1893	1893	1893	1893	0
282	20240321	140500	212859889	1893	1893	1893	1893	0
283	20240321	140400	212859889	1893	1893	1893	1893	0
284	20240321	140300	212859889	1893	1894	1894	1893	1988
285	20240321	140200	209095905	1893	1893	1893	1893	0
286	20240321	140100	209095905	1893	1893	1893	1893	278
287	20240321	140000	208569651	1894	1894	1894	1894	0
288	20240321	135900	208569651	1894	1894	1894	1894	441
289	20240321	135800	207734397	1894	1894	1894	1894	3069
290	20240321	135700	201921711	1894	1890	1894	1890	6790
291	20240321	135600	189073540	1890	1890	1890	1890	0
292	20240321	135500	189073540	1890	1890	1890	1890	0
293	20240321	135400	189073540	1890	1890	1890	1890	3
294	20240321	135300	189067870	1890	1890	1890	1890	79
295	20240321	135200	188918560	1890	1890	1890	1890	0
296	20240321	135100	188918560	1890	1890	1890	1890	300
297	20240321	135000	188351560	1890	1889	1890	1889	1876
298	20240321	134900	184806996	1887	1887	1887	1887	0
299	20240321	134800	184806996	1887	1886	1887	1886	1693
300	20240321	134700	181613441	1886	1886	1886	1886	0
301	20240321	134600	181613441	1886	1886	1886	1886	0
302	20240321	134500	181613441	1886	1886	1886	1886	0
303	20240321	134400	181613441	1886	1886	1886	1886	30
304	20240321	134300	181556861	1885	1886	1886	1885	1030
305	20240321	134200	179615281	1886	1886	1886	1886	100
306	20240321	134100	179426681	1885	1885	1885	1885	0
307	20240321	134000	179426681	1885	1885	1885	1885	10
308	20240321	133900	179407831	1885	1885	1885	1885	123
309	20240321	133800	179175976	1886	1886	1886	1886	0
310	20240321	133700	179175976	1886	1886	1886	1886	100
311	20240321	133600	178987376	1886	1886	1886	1886	0
312	20240321	133500	178987376	1886	1886	1886	1886	8
313	20240321	133400	178972288	1886	1886	1886	1886	7
314	20240321	133300	178959086	1886	1886	1886	1886	191
315	20240321	133200	178598860	1886	1886	1886	1886	0
316	20240321	133100	178598860	1886	1886	1886	1886	20
317	20240321	133000	178561140	1886	1886	1886	1886	0
318	20240321	132900	178561140	1886	1886	1886	1886	0
319	20240321	132800	178561140	1886	1886	1886	1886	0
320	20240321	132700	178561140	1886	1886	1886	1886	0
321	20240321	132600	178561140	1886	1886	1886	1886	695
322	20240321	132500	177250370	1886	1886	1886	1886	252
323	20240321	132400	176775098	1886	1886	1886	1886	6
324	20240321	132300	176763782	1886	1886	1886	1886	28
325	20240321	132200	176710974	1886	1886	1886	1886	14
326	20240321	132100	176684570	1886	1886	1886	1886	0
327	20240321	132000	176684570	1886	1886	1886	1886	18
328	20240321	131900	176650622	1886	1886	1886	1886	70
329	20240321	131800	176518602	1886	1886	1886	1886	4
330	20240321	131700	176511058	1886	1886	1886	1886	26
331	20240321	131600	176462022	1886	1886	1886	1886	0
332	20240321	131500	176462022	1886	1886	1886	1886	0
333	20240321	131400	176462022	1886	1886	1886	1886	1
334	20240321	131300	176460136	1885	1885	1885	1885	0
335	20240321	131200	176460136	1885	1885	1885	1885	0
336	20240321	131100	176460136	1885	1885	1885	1885	0
337	20240321	131000	176460136	1885	1885	1885	1885	0
338	20240321	130900	176460136	1885	1885	1885	1885	0
339	20240321	130800	176460136	1885	1885	1885	1885	0
340	20240321	130700	176460136	1885	1885	1885	1885	1847
341	20240321	130600	172978541	1885	1885	1885	1885	0
342	20240321	130500	172978541	1885	1885	1885	1885	0
343	20240321	130400	172978541	1885	1885	1885	1885	0
344	20240321	130300	172978541	1885	1885	1885	1885	0
345	20240321	130200	172978541	1885	1885	1885	1885	0
346	20240321	130100	172978541	1885	1885	1885	1885	481
347	20240321	130000	172071856	1883	1883	1883	1883	0
348	20240321	125900	172071856	1883	1882	1883	1882	1349
349	20240321	125800	169531769	1882	1882	1882	1882	734
350	20240321	125700	168150381	1882	1882	1882	1882	385
351	20240321	125600	167425811	1882	1882	1882	1882	48
352	20240321	125500	167335475	1882	1882	1882	1882	9
353	20240321	125400	167318537	1882	1882	1882	1882	21
354	20240321	125300	167279015	1882	1881	1882	1881	215
355	20240321	125200	166874585	1881	1879	1881	1879	3218
356	20240321	125100	160824189	1878	1877	1878	1877	3398
357	20240321	125000	154444899	1877	1877	1877	1877	0
358	20240321	124900	154444899	1877	1877	1877	1877	0
359	20240321	124800	154444899	1877	1877	1877	1877	0
360	20240321	124700	154444899	1877	1877	1877	1877	0
361	20240321	124600	154444899	1877	1877	1877	1877	0
362	20240321	124500	154444899	1877	1877	1877	1877	0
363	20240321	124400	154444899	1877	1877	1877	1877	0
364	20240321	124300	154444899	1877	1877	1877	1877	605
365	20240321	124200	153309314	1877	1877	1877	1877	58
366	20240321	124100	153200448	1875	1875	1875	1875	0
367	20240321	124000	153200448	1875	1875	1875	1875	0
368	20240321	123900	153200448	1875	1875	1875	1875	0
369	20240321	123800	153200448	1875	1875	1875	1875	0
370	20240321	123700	153200448	1875	1876	1876	1875	1000
371	20240321	123600	151324834	1876	1876	1876	1876	1000
372	20240321	123500	149448834	1877	1877	1877	1877	0
373	20240321	123400	149448834	1877	1877	1877	1877	0
374	20240321	123300	149448834	1877	1877	1877	1877	0
375	20240321	123200	149448834	1877	1877	1877	1877	100
376	20240321	123100	149261134	1877	1877	1877	1877	0
377	20240321	123000	149261134	1877	1877	1877	1877	0
378	20240321	122900	149261134	1877	1877	1877	1877	50
379	20240321	122800	149167284	1877	1877	1877	1877	0
380	20240321	122700	149167284	1877	1877	1877	1877	1
381	20240321	122600	149165407	1876	1876	1876	1876	0
382	20240321	122500	149165407	1876	1876	1876	1876	1173
383	20240321	122400	146964859	1876	1876	1876	1876	550
384	20240321	122300	145933059	1876	1876	1876	1876	421
385	20240321	122200	145143263	1876	1876	1876	1876	26
386	20240321	122100	145094487	1875	1875	1875	1875	0
387	20240321	122000	145094487	1875	1875	1875	1875	2067
388	20240321	121900	141218862	1876	1876	1876	1876	0
389	20240321	121800	141218862	1876	1875	1876	1875	2
390	20240321	121700	141215111	1876	1876	1876	1876	5
391	20240321	121600	141205731	1875	1875	1875	1875	0
392	20240321	121500	141205731	1875	1875	1875	1875	610
393	20240321	121400	140061981	1876	1876	1876	1876	1
394	20240321	121300	140060105	1875	1875	1875	1875	0
395	20240321	121200	140060105	1875	1875	1875	1875	0
396	20240321	121100	140060105	1875	1875	1875	1875	0
397	20240321	121000	140060105	1875	1875	1875	1875	1
398	20240321	120900	140058230	1876	1876	1876	1876	1
399	20240321	120800	140056354	1876	1876	1876	1876	30
400	20240321	120700	140000074	1876	1876	1876	1876	10
401	20240321	120600	139981314	1876	1876	1876	1876	881
402	20240321	120500	138328558	1876	1876	1876	1876	0
403	20240321	120400	138328558	1876	1876	1876	1876	10
404	20240321	120300	138309798	1876	1876	1876	1876	237
405	20240321	120200	137865186	1876	1876	1876	1876	1000
406	20240321	120100	135989186	1876	1876	1876	1876	0
407	20240321	120000	135989186	1876	1876	1876	1876	0
408	20240321	115900	135989186	1876	1876	1876	1876	258
409	20240321	115800	135505178	1876	1876	1876	1876	0
410	20240321	115700	135505178	1876	1876	1876	1876	0
411	20240321	115600	135505178	1876	1876	1876	1876	50
412	20240321	115500	135411378	1876	1876	1876	1876	50
413	20240321	115400	135317578	1876	1876	1876	1876	60
414	20240321	115300	135205018	1875	1875	1875	1875	0
415	20240321	115200	135205018	1875	1875	1875	1875	0
416	20240321	115100	135205018	1875	1875	1875	1875	0
417	20240321	115000	135205018	1875	1877	1877	1875	3390
418	20240321	114900	128844885	1877	1877	1877	1877	190
419	20240321	114800	128488255	1877	1877	1877	1877	254
420	20240321	114700	128011497	1878	1878	1878	1878	0
421	20240321	114600	128011497	1878	1878	1878	1878	0
422	20240321	114500	128011497	1878	1878	1878	1878	0
423	20240321	114400	128011497	1878	1878	1878	1878	0
424	20240321	114300	128011497	1878	1878	1878	1878	159
425	20240321	114200	127712895	1878	1878	1878	1878	0
426	20240321	114100	127712895	1878	1878	1878	1878	0
427	20240321	114000	127712895	1878	1878	1878	1878	0
428	20240321	113900	127712895	1878	1878	1878	1878	0
429	20240321	113800	127712895	1878	1878	1878	1878	5
430	20240321	113700	127703505	1878	1877	1878	1877	150
431	20240321	113600	127421905	1878	1878	1878	1878	0
432	20240321	113500	127421905	1878	1878	1878	1878	0
433	20240321	113400	127421905	1878	1878	1878	1878	1
434	20240321	113300	127420027	1878	1878	1878	1878	0
435	20240321	113200	127420027	1878	1878	1878	1878	0
436	20240321	113100	127420027	1878	1878	1878	1878	92
437	20240321	113000	127247251	1878	1878	1878	1878	0
438	20240321	112900	127247251	1878	1878	1878	1878	0
439	20240321	112800	127247251	1878	1878	1878	1878	8
440	20240321	112700	127232227	1878	1878	1878	1878	0
441	20240321	112600	127232227	1878	1878	1878	1878	0
442	20240321	112500	127232227	1878	1878	1878	1878	0
443	20240321	112400	127232227	1878	1878	1878	1878	1
444	20240321	112300	127230349	1878	1878	1878	1878	0
445	20240321	112200	127230349	1878	1878	1878	1878	0
446	20240321	112100	127230349	1878	1878	1878	1878	0
447	20240321	112000	127230349	1878	1878	1878	1878	0
448	20240321	111900	127230349	1878	1878	1878	1878	0
449	20240321	111800	127230349	1878	1878	1878	1878	0
450	20240321	111700	127230349	1878	1878	1878	1878	26
451	20240321	111600	127181521	1878	1878	1878	1878	0
452	20240321	111500	127181521	1878	1878	1878	1878	1
453	20240321	111400	127179643	1878	1878	1878	1878	0
454	20240321	111300	127179643	1878	1878	1878	1878	0
455	20240321	111200	127179643	1878	1878	1878	1878	26
456	20240321	111100	127130815	1878	1877	1878	1877	241
457	20240321	111000	126678369	1877	1877	1877	1877	0
458	20240321	110900	126678369	1877	1877	1877	1877	355
459	20240321	110800	126012034	1877	1877	1877	1877	1037
460	20240321	110700	124065585	1877	1877	1877	1877	0
461	20240321	110600	124065585	1877	1877	1877	1877	0
462	20240321	110500	124065585	1877	1877	1877	1877	0
463	20240321	110400	124065585	1877	1877	1877	1877	0
464	20240321	110300	124065585	1877	1877	1877	1877	305
465	20240321	110200	123493100	1877	1877	1877	1877	5
466	20240321	110100	123483715	1877	1877	1877	1877	50
467	20240321	110000	123389865	1877	1877	1877	1877	49
468	20240321	105900	123297892	1877	1877	1877	1877	100
469	20240321	105800	123110192	1876	1876	1876	1876	0
470	20240321	105700	123110192	1876	1876	1876	1876	0
471	20240321	105600	123110192	1876	1876	1876	1876	357
472	20240321	105500	122440460	1877	1877	1877	1877	0
473	20240321	105400	122440460	1877	1877	1877	1877	0
474	20240321	105300	122440460	1877	1877	1877	1877	0
475	20240321	105200	122440460	1877	1877	1877	1877	0
476	20240321	105100	122440460	1877	1877	1877	1877	1
477	20240321	105000	122438583	1877	1877	1877	1877	6
478	20240321	104900	122427321	1876	1876	1876	1876	2
479	20240321	104800	122423569	1876	1876	1876	1876	0
480	20240321	104700	122423569	1876	1876	1876	1876	0
481	20240321	104600	122423569	1876	1876	1876	1876	2
482	20240321	104500	122419817	1876	1876	1876	1876	98
483	20240321	104400	122235969	1877	1877	1877	1877	0
484	20240321	104300	122235969	1877	1877	1877	1877	0
485	20240321	104200	122235969	1877	1877	1877	1877	5
486	20240321	104100	122226584	1876	1877	1877	1876	126
487	20240321	104000	121990108	1877	1876	1877	1876	354
488	20240321	103900	121325987	1876	1875	1876	1875	107
489	20240321	103800	121125260	1876	1876	1876	1876	100
490	20240321	103700	120937660	1875	1875	1875	1875	0
491	20240321	103600	120937660	1875	1875	1875	1875	0
492	20240321	103500	120937660	1875	1875	1875	1875	88
493	20240321	103400	120772660	1875	1875	1875	1875	0
494	20240321	103300	120772660	1875	1875	1875	1875	110
495	20240321	103200	120566410	1875	1875	1875	1875	0
496	20240321	103100	120566410	1875	1875	1875	1875	0
497	20240321	103000	120566410	1875	1875	1875	1875	0
498	20240321	102900	120566410	1875	1876	1876	1875	3
499	20240321	102800	120560784	1876	1876	1876	1876	0
500	20240321	102700	120560784	1876	1876	1876	1876	0
501	20240321	102600	120560784	1876	1876	1876	1876	451
502	20240321	102500	119714708	1876	1876	1876	1876	52
503	20240321	102400	119617156	1876	1876	1876	1876	10
504	20240321	102300	119598396	1880	1880	1880	1880	0
505	20240321	102200	119598396	1880	1880	1880	1874	4112
506	20240321	102100	111884893	1880	1880	1880	1880	371
507	20240321	102000	111187413	1880	1880	1880	1880	5
508	20240321	101900	111178013	1880	1880	1880	1880	0
509	20240321	101800	111178013	1880	1880	1880	1880	0
510	20240321	101700	111178013	1880	1880	1880	1880	0
511	20240321	101600	111178013	1880	1880	1880	1880	0
512	20240321	101500	111178013	1880	1880	1880	1880	0
513	20240321	101400	111178013	1880	1880	1880	1880	0
514	20240321	101300	111178013	1880	1880	1880	1880	202
515	20240321	101200	110798253	1880	1880	1880	1880	0
516	20240321	101100	110798253	1880	1880	1880	1880	0
517	20240321	101000	110798253	1880	1880	1880	1880	600
518	20240321	100900	109670253	1880	1880	1880	1880	10
519	20240321	100800	109651453	1878	1881	1881	1878	4201
520	20240321	100700	101754292	1881	1881	1881	1881	0
521	20240321	100600	101754292	1881	1881	1881	1881	202
522	20240321	100500	101374330	1882	1882	1882	1882	3
523	20240321	100400	101368684	1882	1882	1882	1882	0
524	20240321	100300	101368684	1882	1882	1882	1882	50
525	20240321	100200	101274584	1882	1882	1882	1882	2
526	20240321	100100	101270820	1882	1882	1882	1882	0
527	20240321	100000	101270820	1882	1882	1882	1882	0
528	20240321	095900	101270820	1882	1882	1882	1882	0
529	20240321	095800	101270820	1882	1882	1882	1882	0
530	20240321	095700	101270820	1882	1882	1882	1882	3
531	20240321	095600	101265174	1882	1882	1882	1882	3
532	20240321	095500	101259528	1882	1882	1882	1882	299
533	20240321	095400	100696810	1883	1883	1883	1883	0
534	20240321	095300	100696810	1883	1883	1883	1883	0
535	20240321	095200	100696810	1883	1883	1883	1883	0
536	20240321	095100	100696810	1883	1883	1883	1883	0
537	20240321	095000	100696810	1883	1883	1883	1883	156
538	20240321	094900	100403062	1883	1883	1883	1883	0
539	20240321	094800	100403062	1883	1883	1883	1883	0
540	20240321	094700	100403062	1883	1883	1883	1881	102
541	20240321	094600	100211016	1883	1883	1883	1883	37
542	20240321	094500	100141345	1883	1883	1883	1883	1
543	20240321	094400	100139462	1883	1881	1883	1881	25
544	20240321	094300	100092389	1882	1883	1883	1882	55
545	20240321	094200	99988825	1883	1879	1883	1879	501
546	20240321	094100	99047442	1883	1879	1883	1879	3098
547	20240321	094000	93226140	1879	1876	1879	1875	7097
548	20240321	093900	79895046	1879	1878	1879	1875	457
549	20240321	093800	79037038	1879	1885	1885	1879	21791
550	20240321	093700	38046509	1887	1886	1887	1886	13
551	20240321	093600	38021981	1885	1885	1885	1885	0
552	20240321	093500	38021981	1885	1885	1885	1885	1
553	20240321	093400	38020096	1885	1886	1886	1885	623
554	20240321	093300	36845535	1886	1886	1886	1886	76
555	20240321	093200	36702199	1886	1886	1886	1886	1
556	20240321	093100	36700313	1886	1887	1887	1886	54
557	20240321	093000	36598466	1887	1887	1887	1887	1
558	20240321	092900	36596579	1888	1888	1888	1888	100
559	20240321	092800	36407779	1890	1885	1890	1885	2
560	20240321	092700	36404004	1885	1886	1886	1885	18
561	20240321	092600	36370073	1890	1890	1890	1890	1
562	20240321	092500	36368183	1885	1885	1885	1885	1
563	20240321	092400	36366298	1884	1885	1885	1884	1018
564	20240321	092300	34448367	1885	1885	1885	1885	1
565	20240321	092200	34446482	1884	1885	1885	1884	10
566	20240321	092100	34427641	1890	1890	1890	1890	0
567	20240321	092000	34427641	1890	1890	1890	1890	0
568	20240321	091900	34427641	1890	1890	1890	1890	101
569	20240321	091800	34236751	1884	1884	1884	1883	3502
570	20240321	091700	27638984	1884	1889	1889	1884	839
571	20240321	091600	26057613	1889	1884	1889	1884	801
572	20240321	091500	24548524	1884	1884	1884	1884	1
573	20240321	091400	24546640	1887	1887	1887	1887	2226
574	20240321	091300	20346178	1889	1887	1889	1887	3
575	20240321	091200	20340513	1888	1888	1888	1888	0
576	20240321	091100	20340513	1888	1887	1888	1887	80
577	20240321	091000	20189489	1882	1882	1883	1882	37
578	20240321	090900	20119854	1882	1881	1882	1881	5004
579	20240321	090800	10707329	1881	1881	1881	1881	1
580	20240321	090700	10705448	1880	1880	1880	1880	0
581	20240321	090600	10705448	1880	1881	1881	1880	1301
582	20240321	090500	8259068	1880	1880	1880	1880	0
583	20240321	090400	8259068	1880	1882	1882	1880	2541
584	20240321	090300	3480769	1881	1881	1881	1881	1
585	20240321	090200	3478888	1888	1888	1888	1888	100
586	20240321	090100	3290088	1888	1888	1888	1888	0
587	20240321	090000	3290088	1888	1880	1888	1880	1750