KissMeData/005880/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	184600	1779358478	1901	1901	1901	1901	23998
3	20240321	184500	1779358478	1901	1901	1901	1901	0
4	20240321	184400	1779358478	1901	1901	1901	1901	0
5	20240321	184300	1779358478	1901	1901	1901	1901	0
6	20240321	184200	1779358478	1901	1901	1901	1901	0
7	20240321	184100	1779358478	1901	1901	1901	1901	0
8	20240321	184000	1779358478	1901	1901	1901	1901	0
9	20240321	183900	1779358478	1901	1901	1901	1901	0
10	20240321	183800	1779358478	1901	1901	1901	1901	0
11	20240321	183700	1779358478	1901	1901	1901	1901	0
12	20240321	183600	1779358478	1901	1901	1901	1901	0
13	20240321	183500	1779358478	1901	1901	1901	1901	0
14	20240321	183400	1779358478	1901	1901	1901	1901	0
15	20240321	183300	1779358478	1901	1901	1901	1901	0
16	20240321	183200	1779358478	1901	1901	1901	1901	0
17	20240321	183100	1779358478	1901	1901	1901	1901	0
18	20240321	183000	1779358478	1901	1901	1901	1901	0
19	20240321	182900	1779358478	1901	1901	1901	1901	0
20	20240321	182800	1779358478	1901	1901	1901	1901	0
21	20240321	182700	1779358478	1901	1901	1901	1901	0
22	20240321	182600	1779358478	1901	1901	1901	1901	0
23	20240321	182500	1779358478	1901	1901	1901	1901	0
24	20240321	182400	1779358478	1901	1901	1901	1901	0
25	20240321	182300	1779358478	1901	1901	1901	1901	0
26	20240321	182200	1779358478	1901	1901	1901	1901	0
27	20240321	182100	1779358478	1901	1901	1901	1901	0
28	20240321	182000	1779358478	1901	1901	1901	1901	0
29	20240321	181900	1779358478	1901	1901	1901	1901	0
30	20240321	181800	1779358478	1901	1901	1901	1901	0
31	20240321	181700	1779358478	1901	1901	1901	1901	0
32	20240321	181600	1779358478	1901	1901	1901	1901	23998
33	20240321	181500	1779358478	1901	1901	1901	1901	0
34	20240321	181400	1779358478	1901	1901	1901	1901	0
35	20240321	181300	1779358478	1901	1901	1901	1901	0
36	20240321	181200	1779358478	1901	1901	1901	1901	0
37	20240321	181100	1779358478	1901	1901	1901	1901	0
38	20240321	181000	1779358478	1901	1901	1901	1901	0
39	20240321	180900	1779358478	1901	1901	1901	1901	0
40	20240321	180800	1779358478	1901	1901	1901	1901	0
41	20240321	180700	1779358478	1901	1901	1901	1901	0
42	20240321	180600	1779358478	1901	1901	1901	1901	0
43	20240321	180500	1779358478	1901	1901	1901	1901	0
44	20240321	180400	1779358478	1901	1901	1901	1901	0
45	20240321	180300	1779358478	1901	1901	1901	1901	0
46	20240321	180200	1779358478	1901	1901	1901	1901	0
47	20240321	180100	1779358478	1901	1901	1901	1901	0
48	20240321	180000	1779358478	1901	1901	1901	1901	0
49	20240321	175900	1779358478	1901	1901	1901	1901	0
50	20240321	175800	1779358478	1901	1901	1901	1901	0
51	20240321	175700	1779358478	1901	1901	1901	1901	0
52	20240321	175600	1779358478	1901	1901	1901	1901	0
53	20240321	175500	1779358478	1901	1901	1901	1901	0
54	20240321	175400	1779358478	1901	1901	1901	1901	0
55	20240321	175300	1779358478	1901	1901	1901	1901	0
56	20240321	175200	1779358478	1901	1901	1901	1901	0
57	20240321	175100	1779358478	1901	1901	1901	1901	0
58	20240321	175000	1779358478	1901	1901	1901	1901	0
59	20240321	174900	1779358478	1901	1901	1901	1901	0
60	20240321	174800	1779358478	1901	1901	1901	1901	0
61	20240321	174700	1779358478	1901	1901	1901	1901	0
62	20240321	174600	1779358478	1901	1901	1901	1901	23998
63	20240321	174500	1779358478	1901	1901	1901	1901	0
64	20240321	174400	1779358478	1901	1901	1901	1901	0
65	20240321	174300	1779358478	1901	1901	1901	1901	0
66	20240321	174200	1779358478	1901	1901	1901	1901	0
67	20240321	174100	1779358478	1901	1901	1901	1901	0
68	20240321	174000	1779358478	1901	1901	1901	1901	0
69	20240321	173900	1779358478	1901	1901	1901	1901	0
70	20240321	173800	1779358478	1901	1901	1901	1901	0
71	20240321	173700	1779358478	1901	1901	1901	1901	0
72	20240321	173600	1779358478	1901	1901	1901	1901	0
73	20240321	173500	1779358478	1901	1901	1901	1901	0
74	20240321	173400	1779358478	1901	1901	1901	1901	0
75	20240321	173300	1779358478	1901	1901	1901	1901	0
76	20240321	173200	1779358478	1901	1901	1901	1901	0
77	20240321	173100	1779358478	1901	1901	1901	1901	0
78	20240321	173000	1779358478	1901	1901	1901	1901	0
79	20240321	172900	1779358478	1901	1901	1901	1901	0
80	20240321	172800	1779358478	1901	1901	1901	1901	0
81	20240321	172700	1779358478	1901	1901	1901	1901	0
82	20240321	172600	1779358478	1901	1901	1901	1901	0
83	20240321	172500	1779358478	1901	1901	1901	1901	0
84	20240321	172400	1779358478	1901	1901	1901	1901	0
85	20240321	172300	1779358478	1901	1901	1901	1901	0
86	20240321	172200	1779358478	1901	1901	1901	1901	0
87	20240321	172100	1779358478	1901	1901	1901	1901	0
88	20240321	172000	1779358478	1901	1901	1901	1901	0
89	20240321	171900	1779358478	1901	1901	1901	1901	0
90	20240321	171800	1779358478	1901	1901	1901	1901	0
91	20240321	171700	1779358478	1901	1901	1901	1901	0
92	20240321	171600	1779358478	1901	1901	1901	1901	23998
93	20240321	171500	1779358478	1901	1901	1901	1901	0
94	20240321	171400	1779358478	1901	1901	1901	1901	0
95	20240321	171300	1779358478	1901	1901	1901	1901	0
96	20240321	171200	1779358478	1901	1901	1901	1901	0
97	20240321	171100	1779358478	1901	1901	1901	1901	0
98	20240321	171000	1779358478	1901	1901	1901	1901	0
99	20240321	170900	1779358478	1901	1901	1901	1901	0
100	20240321	170800	1779358478	1901	1901	1901	1901	0
101	20240321	170700	1779358478	1901	1901	1901	1901	0
102	20240321	170600	1779358478	1901	1901	1901	1901	0
103	20240321	170500	1779358478	1901	1901	1901	1901	0
104	20240321	170400	1779358478	1901	1901	1901	1901	0
105	20240321	170300	1779358478	1901	1901	1901	1901	0
106	20240321	170200	1779358478	1901	1901	1901	1901	0
107	20240321	170100	1779358478	1901	1901	1901	1901	0
108	20240321	170000	1779358478	1901	1901	1901	1901	0
109	20240321	165900	1779358478	1901	1901	1901	1901	0
110	20240321	165800	1779358478	1901	1901	1901	1901	0
111	20240321	165700	1779358478	1901	1901	1901	1901	0
112	20240321	165600	1779358478	1901	1901	1901	1901	0
113	20240321	165500	1779358478	1901	1901	1901	1901	0
114	20240321	165400	1779358478	1901	1901	1901	1901	0
115	20240321	165300	1779358478	1901	1901	1901	1901	0
116	20240321	165200	1779358478	1901	1901	1901	1901	0
117	20240321	165100	1779358478	1901	1901	1901	1901	0
118	20240321	165000	1779358478	1901	1901	1901	1901	0
119	20240321	164900	1779358478	1901	1901	1901	1901	0
120	20240321	164800	1779358478	1901	1901	1901	1901	0
121	20240321	164700	1779358478	1901	1901	1901	1901	0
122	20240321	164600	1779358478	1901	1901	1901	1901	23998
123	20240321	164500	1779358478	1901	1901	1901	1901	0
124	20240321	164400	1779358478	1901	1901	1901	1901	0
125	20240321	164300	1779358478	1901	1901	1901	1901	0
126	20240321	164200	1779358478	1901	1901	1901	1901	0
127	20240321	164100	1779358478	1901	1901	1901	1901	0
128	20240321	164000	1779358478	1901	1901	1901	1901	0
129	20240321	163900	1779358478	1901	1901	1901	1901	0
130	20240321	163800	1779358478	1901	1901	1901	1901	0
131	20240321	163700	1779358478	1901	1901	1901	1901	0
132	20240321	163600	1779358478	1901	1901	1901	1901	0
133	20240321	163500	1779358478	1901	1901	1901	1901	0
134	20240321	163400	1779358478	1901	1901	1901	1901	0
135	20240321	163300	1779358478	1901	1901	1901	1901	0
136	20240321	163200	1779358478	1901	1901	1901	1901	0
137	20240321	163100	1779358478	1901	1901	1901	1901	0
138	20240321	163000	1779358478	1901	1901	1901	1901	0
139	20240321	162900	1779358478	1901	1901	1901	1901	0
140	20240321	162800	1779358478	1901	1901	1901	1901	0
141	20240321	162700	1779358478	1901	1901	1901	1901	0
142	20240321	162600	1779358478	1901	1901	1901	1901	0
143	20240321	162500	1779358478	1901	1901	1901	1901	0
144	20240321	162400	1779358478	1901	1901	1901	1901	0
145	20240321	162300	1779358478	1901	1901	1901	1901	0
146	20240321	162200	1779358478	1901	1901	1901	1901	0
147	20240321	162100	1779358478	1901	1901	1901	1901	0
148	20240321	162000	1779358478	1901	1901	1901	1901	0
149	20240321	161900	1779358478	1901	1901	1901	1901	0
150	20240321	161800	1779358478	1901	1901	1901	1901	0
151	20240321	161700	1779358478	1901	1901	1901	1901	0
152	20240321	161600	1779358478	1901	1901	1901	1901	23998
153	20240321	161500	1779358478	1901	1901	1901	1901	0
154	20240321	161400	1779358478	1901	1901	1901	1901	0
155	20240321	161300	1779358478	1901	1901	1901	1901	0
156	20240321	161200	1779358478	1901	1901	1901	1901	0
157	20240321	161100	1779358478	1901	1901	1901	1901	0
158	20240321	161000	1779358478	1901	1901	1901	1901	0
159	20240321	160900	1779358478	1901	1901	1901	1901	0
160	20240321	160800	1779358478	1901	1901	1901	1901	0
161	20240321	160700	1779358478	1901	1901	1901	1901	0
162	20240321	160600	1779358478	1901	1901	1901	1901	0
163	20240321	160500	1779358478	1901	1901	1901	1901	0
164	20240321	160400	1779358478	1901	1901	1901	1901	0
165	20240321	160300	1779358478	1901	1901	1901	1901	0
166	20240321	160200	1779358478	1901	1901	1901	1901	0
167	20240321	160100	1779358478	1901	1901	1901	1901	0
168	20240321	160000	1779358478	1901	1901	1901	1901	0
169	20240321	155900	1779358478	1901	1901	1901	1901	0
170	20240321	155800	1779358478	1901	1901	1901	1901	0
171	20240321	155700	1779358478	1901	1901	1901	1901	0
172	20240321	155600	1779358478	1901	1901	1901	1901	0
173	20240321	155500	1779358478	1901	1901	1901	1901	0
174	20240321	155400	1779358478	1901	1901	1901	1901	0
175	20240321	155300	1779358478	1901	1901	1901	1901	0
176	20240321	155200	1779358478	1901	1901	1901	1901	0
177	20240321	155100	1779358478	1901	1901	1901	1901	0
178	20240321	155000	1779358478	1901	1901	1901	1901	0
179	20240321	154900	1779358478	1901	1901	1901	1901	0
180	20240321	154800	1779358478	1901	1901	1901	1901	0
181	20240321	154700	1779358478	1901	1901	1901	1901	0
182	20240321	154600	1779358478	1901	1901	1901	1901	23998
183	20240321	154500	1779358478	1901	1901	1901	1901	0
184	20240321	154400	1779358478	1901	1901	1901	1901	0
185	20240321	154300	1779358478	1901	1901	1901	1901	0
186	20240321	154200	1779358478	1901	1901	1901	1901	0
187	20240321	154100	1779358478	1901	1901	1901	1901	0
188	20240321	154000	1779358478	1901	1901	1901	1901	0
189	20240321	153900	1779358478	1901	1901	1901	1901	0
190	20240321	153800	1779358478	1901	1901	1901	1901	0
191	20240321	153700	1779358478	1901	1901	1901	1901	0
192	20240321	153600	1779358478	1901	1901	1901	1901	0
193	20240321	153500	1779358478	1901	1901	1901	1901	0
194	20240321	153400	1779358478	1901	1901	1901	1901	0
195	20240321	153300	1779358478	1901	1901	1901	1901	0
196	20240321	153200	1779358478	1901	1901	1901	1901	0
197	20240321	153100	1779358478	1901	1901	1901	1901	0
198	20240321	153000	1779358478	1901	1901	1901	1901	23998
199	20240321	152900	1733738280	1901	1901	1901	1901	0
200	20240321	152800	1733738280	1901	1901	1901	1901	0
201	20240321	152700	1733738280	1901	1901	1901	1901	0
202	20240321	152600	1733738280	1901	1901	1901	1901	0
203	20240321	152500	1733738280	1901	1901	1901	1901	0
204	20240321	152400	1733738280	1901	1901	1901	1901	0
205	20240321	152300	1733738280	1901	1901	1901	1901	0
206	20240321	152200	1733738280	1901	1901	1901	1901	0
207	20240321	152100	1733738280	1901	1901	1901	1901	0
208	20240321	152000	1733738280	1901	1901	1901	1901	0
209	20240321	151900	1733738280	1901	1901	1901	1900	1974
210	20240321	151800	1729986114	1901	1901	1902	1900	1081
211	20240321	151700	1727931122	1900	1901	1901	1900	2261
212	20240321	151600	1723633087	1901	1901	1902	1900	3789
213	20240321	151500	1716431196	1900	1902	1902	1900	1417
214	20240321	151400	1713738008	1901	1901	1902	1901	581
215	20240321	151300	1712633517	1901	1902	1902	1901	1118
216	20240321	151200	1710508198	1901	1900	1902	1900	2207
217	20240321	151100	1706313061	1900	1900	1901	1900	254
218	20240321	151000	1705830251	1900	1901	1902	1900	4865
219	20240321	150900	1696581924	1902	1901	1902	1901	5838
220	20240321	150800	1685483824	1901	1901	1902	1901	569
221	20240321	150700	1684402153	1901	1901	1902	1901	5253
222	20240321	150600	1674415690	1901	1901	1902	1901	3026
223	20240321	150500	1668663042	1901	1903	1904	1901	7881
224	20240321	150400	1653666944	1904	1903	1904	1903	2262
225	20240321	150300	1649362245	1904	1903	1904	1903	5799
226	20240321	150200	1638326494	1903	1903	1904	1903	4148
227	20240321	150100	1630432345	1904	1903	1904	1903	1182
228	20240321	150000	1628182797	1903	1903	1904	1903	7223
229	20240321	145900	1614437328	1904	1904	1904	1904	162
230	20240321	145800	1614128880	1904	1903	1904	1903	625
231	20240321	145700	1612939500	1903	1904	1904	1903	821
232	20240321	145600	1611376836	1904	1904	1904	1904	628
233	20240321	145500	1610181124	1905	1905	1905	1904	302
234	20240321	145400	1609606114	1904	1905	1905	1904	1040
235	20240321	145300	1607625433	1906	1905	1906	1904	2324
236	20240321	145200	1603198727	1904	1904	1904	1903	1068
237	20240321	145100	1601165776	1904	1901	1905	1901	11360
238	20240321	145000	1579558030	1902	1903	1903	1902	1305
239	20240321	144900	1577075615	1903	1902	1903	1901	1761
240	20240321	144800	1573726707	1902	1902	1902	1901	1120
241	20240321	144700	1571596986	1902	1901	1902	1901	1840
242	20240321	144600	1568097925	1902	1902	1902	1901	388
243	20240321	144500	1567360028	1902	1902	1902	1901	3662
244	20240321	144400	1560398561	1902	1902	1902	1901	2222
245	20240321	144300	1556172836	1902	1901	1902	1901	1099
246	20240321	144200	1554083227	1902	1902	1902	1902	516
247	20240321	144100	1553101795	1902	1902	1903	1902	2229
248	20240321	144000	1548861635	1903	1903	1903	1902	1331
249	20240321	143900	1546329430	1903	1902	1903	1901	889
250	20240321	143800	1544639067	1903	1902	1903	1902	2325
251	20240321	143700	1540216916	1902	1901	1902	1901	1334
252	20240321	143600	1537680177	1902	1903	1903	1901	6592
253	20240321	143500	1525142215	1902	1902	1903	1902	1040
254	20240321	143400	1523163615	1903	1903	1903	1903	36
255	20240321	143300	1523095107	1902	1902	1902	1902	1824
256	20240321	143200	1519625859	1903	1903	1903	1902	1019
257	20240321	143100	1517687221	1903	1903	1903	1902	3895
258	20240321	143000	1510277309	1903	1903	1903	1903	31
259	20240321	142900	1510218316	1902	1903	1903	1902	1094
260	20240321	142800	1508136954	1903	1903	1903	1902	619
261	20240321	142700	1506959516	1903	1903	1903	1902	3173
262	20240321	142600	1500921817	1903	1903	1903	1903	524
263	20240321	142500	1499924645	1904	1902	1904	1902	12
264	20240321	142400	1499901801	1902	1903	1903	1902	1559
265	20240321	142300	1496935642	1903	1903	1903	1902	1552
266	20240321	142200	1493982707	1904	1903	1904	1903	620
267	20240321	142100	1492802837	1904	1903	1904	1903	2779
268	20240321	142000	1487512798	1903	1903	1904	1903	2163
269	20240321	141900	1483396598	1903	1903	1903	1902	2964
270	20240321	141800	1477756625	1902	1902	1903	1902	671
271	20240321	141700	1476480281	1903	1903	1903	1903	6131
272	20240321	141600	1464812988	1903	1903	1903	1903	3029
273	20240321	141500	1459048801	1903	1903	1904	1903	1021
274	20240321	141400	1457105747	1903	1904	1904	1903	600
275	20240321	141300	1455963916	1904	1903	1904	1903	3777
276	20240321	141200	1448776215	1903	1903	1904	1903	822
277	20240321	141100	1447211947	1903	1905	1905	1903	694
278	20240321	141000	1445891165	1905	1904	1905	1904	833
279	20240321	140900	1444305132	1904	1903	1904	1903	2796
280	20240321	140800	1438982048	1903	1904	1905	1903	4073
281	20240321	140700	1431228070	1904	1904	1904	1904	1129
282	20240321	140600	1429078454	1905	1904	1905	1904	2654
283	20240321	140500	1424025207	1904	1905	1905	1904	526
284	20240321	140400	1423023677	1905	1905	1905	1904	534
285	20240321	140300	1422006926	1904	1904	1904	1904	520
286	20240321	140200	1421016846	1904	1904	1904	1904	7028
287	20240321	140100	1407635534	1904	1904	1904	1904	983
288	20240321	140000	1405763902	1905	1905	1905	1905	19
289	20240321	135900	1405727707	1904	1904	1904	1904	520
290	20240321	135800	1404737627	1904	1906	1906	1904	2031
291	20240321	135700	1400867582	1906	1904	1906	1904	520
292	20240321	135600	1399877500	1906	1905	1906	1905	155
293	20240321	135500	1399582224	1905	1905	1905	1904	1393
294	20240321	135400	1396929078	1906	1905	1906	1904	615
295	20240321	135300	1395757503	1905	1905	1905	1904	2744
296	20240321	135200	1390531426	1905	1904	1906	1904	1056
297	20240321	135100	1388519737	1905	1904	1905	1904	1348
298	20240321	135000	1385953119	1905	1907	1907	1905	1985
299	20240321	134900	1382171673	1905	1905	1905	1905	519
300	20240321	134800	1381182978	1905	1905	1905	1905	516
301	20240321	134700	1380199998	1905	1905	1907	1905	6257
302	20240321	134600	1368275138	1905	1905	1906	1905	777
303	20240321	134500	1366794952	1905	1905	1905	1905	531
304	20240321	134400	1365783397	1906	1906	1906	1906	10
305	20240321	134300	1365764337	1906	1906	1906	1906	11
306	20240321	134200	1365743371	1904	1905	1905	1904	1295
307	20240321	134100	1363276657	1905	1905	1905	1905	575
308	20240321	134000	1362181282	1905	1905	1905	1905	307
309	20240321	133900	1361596447	1905	1906	1906	1905	5057
310	20240321	133800	1351962810	1905	1906	1906	1905	1002
311	20240321	133700	1350053998	1906	1906	1906	1905	8499
312	20240321	133600	1333863387	1905	1905	1905	1905	7015
313	20240321	133500	1320499812	1905	1905	1905	1905	3111
314	20240321	133400	1314573357	1906	1905	1906	1905	774
315	20240321	133300	1313098886	1906	1907	1907	1906	1747
316	20240321	133200	1309768804	1907	1906	1907	1906	3190
317	20240321	133100	1303688663	1906	1907	1907	1906	155
318	20240321	133000	1303393133	1907	1906	1907	1906	1101
319	20240321	132900	1301293626	1907	1907	1907	1907	220
320	20240321	132800	1300874086	1907	1907	1907	1905	10469
321	20240321	132700	1280922962	1908	1910	1910	1908	343
322	20240321	132600	1280268336	1910	1909	1910	1908	1830
323	20240321	132500	1276775370	1910	1910	1910	1909	54
324	20240321	132400	1276672280	1910	1908	1910	1908	2332
325	20240321	132300	1272220566	1910	1910	1910	1910	0
326	20240321	132200	1272220566	1910	1908	1910	1908	6
327	20240321	132100	1272209116	1910	1909	1910	1908	34
328	20240321	132000	1272144209	1909	1908	1909	1907	1637
329	20240321	131900	1269020639	1907	1907	1907	1907	37
330	20240321	131800	1268950080	1909	1908	1909	1908	1503
331	20240321	131700	1266082354	1908	1909	1910	1908	2729
332	20240321	131600	1260872622	1910	1910	1910	1910	56
333	20240321	131500	1260765662	1910	1910	1910	1910	140
334	20240321	131400	1260498262	1910	1909	1910	1909	2172
335	20240321	131300	1256351884	1909	1909	1909	1909	6
336	20240321	131200	1256340430	1910	1910	1910	1909	407
337	20240321	131100	1255563062	1910	1908	1910	1908	1104
338	20240321	131000	1253456113	1908	1908	1908	1908	0
339	20240321	130900	1253456113	1908	1908	1908	1908	20
340	20240321	130800	1253417953	1908	1908	1908	1906	5519
341	20240321	130700	1242896776	1909	1909	1909	1909	30
342	20240321	130600	1242839506	1909	1908	1909	1908	329
343	20240321	130500	1242211763	1907	1908	1908	1907	31
344	20240321	130400	1242152616	1907	1907	1907	1907	597
345	20240321	130300	1241014137	1907	1908	1908	1907	691
346	20240321	130200	1239696240	1909	1910	1910	1908	694
347	20240321	130100	1238371739	1911	1911	1911	1911	1
348	20240321	130000	1238369828	1911	1910	1911	1910	1052
349	20240321	125900	1236360506	1910	1910	1910	1909	316
350	20240321	125800	1235757001	1910	1910	1910	1910	11
351	20240321	125700	1235735991	1909	1909	1909	1909	791
352	20240321	125600	1234225972	1909	1907	1909	1907	746
353	20240321	125500	1232802987	1907	1907	1907	1907	288
354	20240321	125400	1232253771	1907	1908	1908	1907	143
355	20240321	125300	1231981069	1908	1908	1908	1908	191
356	20240321	125200	1231616641	1908	1908	1908	1908	1112
357	20240321	125100	1229494945	1909	1908	1909	1908	101
358	20240321	125000	1229302227	1907	1909	1910	1907	491
359	20240321	124900	1228365707	1910	1909	1910	1907	949
360	20240321	124800	1226554692	1909	1912	1912	1909	438
361	20240321	124700	1225718387	1913	1914	1914	1912	511
362	20240321	124600	1224740946	1914	1912	1915	1912	6851
363	20240321	124500	1211630435	1913	1908	1913	1908	43764
364	20240321	124400	1128035666	1908	1908	1908	1908	501
365	20240321	124300	1127079758	1908	1908	1908	1908	0
366	20240321	124200	1127079758	1908	1907	1908	1907	985
367	20240321	124100	1125201352	1907	1910	1910	1907	551
368	20240321	124000	1124149591	1909	1910	1910	1909	640
369	20240321	123900	1122927749	1910	1910	1910	1910	30
370	20240321	123800	1122870449	1910	1910	1910	1910	30
371	20240321	123700	1122813149	1912	1908	1912	1907	12291
372	20240321	123600	1099347478	1907	1907	1908	1907	2396
373	20240321	123500	1094778305	1907	1907	1907	1906	407
374	20240321	123400	1094002556	1907	1908	1908	1905	1476
375	20240321	123300	1091187452	1908	1906	1908	1906	3179
376	20240321	123200	1085125855	1906	1906	1906	1906	1
377	20240321	123100	1085123949	1906	1908	1908	1906	43
378	20240321	123000	1085041937	1908	1905	1908	1905	9556
379	20240321	122900	1066829387	1905	1904	1905	1904	3713
380	20240321	122800	1059756734	1905	1904	1905	1904	1349
381	20240321	122700	1057188237	1905	1904	1905	1904	3168
382	20240321	122600	1051156064	1903	1903	1903	1903	0
383	20240321	122500	1051156064	1903	1904	1904	1903	60
384	20240321	122400	1051041832	1903	1903	1903	1903	300
385	20240321	122300	1050470932	1904	1904	1904	1904	616
386	20240321	122200	1049298068	1904	1904	1904	1904	6
387	20240321	122100	1049286644	1904	1904	1904	1904	1
388	20240321	122000	1049284740	1903	1903	1903	1903	3
389	20240321	121900	1049279031	1904	1903	1904	1903	2
390	20240321	121800	1049275224	1904	1903	1904	1903	1236
391	20240321	121700	1046921937	1903	1904	1904	1903	3610
392	20240321	121600	1040049553	1905	1904	1905	1904	5
393	20240321	121500	1040040031	1905	1905	1905	1904	71
394	20240321	121400	1039904829	1904	1904	1905	1904	1968
395	20240321	121300	1036157756	1905	1905	1905	1905	22
396	20240321	121200	1036115846	1905	1905	1905	1905	5
397	20240321	121100	1036106321	1905	1905	1905	1905	353
398	20240321	121000	1035433856	1905	1905	1905	1905	100
399	20240321	120900	1035243356	1905	1905	1905	1904	920
400	20240321	120800	1033491606	1905	1905	1905	1905	189
401	20240321	120700	1033131561	1905	1904	1905	1904	405
402	20240321	120600	1032360038	1905	1903	1905	1903	3405
403	20240321	120500	1025877462	1903	1904	1904	1903	2214
404	20240321	120400	1021664207	1903	1904	1904	1903	1950
405	20240321	120300	1017953207	1904	1904	1904	1904	110
406	20240321	120200	1017743767	1904	1903	1904	1903	330
407	20240321	120100	1017115452	1904	1904	1904	1904	199
408	20240321	120000	1016736556	1904	1903	1904	1903	32
409	20240321	115900	1016675630	1903	1904	1905	1903	10470
410	20240321	115800	996751007	1904	1905	1905	1904	38
411	20240321	115700	996678625	1905	1905	1905	1905	2
412	20240321	115600	996674815	1904	1905	1905	1904	426
413	20240321	115500	995863555	1905	1904	1905	1904	587
414	20240321	115400	994745656	1905	1904	1905	1904	433
415	20240321	115300	993921223	1904	1904	1904	1904	2528
416	20240321	115200	989107911	1904	1903	1904	1902	10171
417	20240321	115100	969760489	1903	1904	1904	1902	824
418	20240321	115000	968192496	1902	1904	1904	1902	7017
419	20240321	114900	954840425	1904	1904	1904	1903	355
420	20240321	114800	954164759	1904	1904	1904	1904	7
421	20240321	114700	954151431	1903	1903	1904	1903	1476
422	20240321	114600	951342602	1904	1902	1904	1902	2869
423	20240321	114500	945882949	1903	1903	1903	1903	26
424	20240321	114400	945833471	1903	1903	1903	1903	0
425	20240321	114300	945833471	1903	1902	1903	1902	6
426	20240321	114200	945822058	1903	1903	1903	1903	1
427	20240321	114100	945820155	1903	1903	1903	1903	0
428	20240321	114000	945820155	1903	1902	1903	1902	1574
429	20240321	113900	942826404	1903	1902	1903	1902	336
430	20240321	113800	942187130	1902	1902	1903	1902	819
431	20240321	113700	940629390	1904	1902	1904	1901	1751
432	20240321	113600	937300398	1903	1902	1903	1902	5330
433	20240321	113500	927160737	1903	1904	1904	1903	53
434	20240321	113400	927059845	1904	1903	1904	1902	2444
435	20240321	113300	922409359	1903	1903	1903	1903	4
436	20240321	113200	922401747	1903	1903	1903	1903	319
437	20240321	113100	921794690	1903	1904	1904	1903	53
438	20240321	113000	921693821	1904	1904	1904	1904	0
439	20240321	112900	921693821	1904	1902	1904	1902	160
440	20240321	112800	921389457	1904	1903	1904	1903	828
441	20240321	112700	919813759	1902	1901	1902	1901	5174
442	20240321	112600	909973164	1902	1901	1902	1901	563
443	20240321	112500	908902900	1902	1902	1902	1900	1207
444	20240321	112400	906607976	1901	1902	1902	1901	3958
445	20240321	112300	899083714	1902	1901	1903	1901	2453
446	20240321	112200	894418108	1902	1902	1902	1902	165
447	20240321	112100	894104278	1902	1902	1902	1902	160
448	20240321	112000	893799958	1902	1902	1902	1902	300
449	20240321	111900	893229358	1903	1902	1903	1901	682
450	20240321	111800	891932647	1902	1901	1902	1901	3048
451	20240321	111700	886135973	1901	1901	1901	1901	505
452	20240321	111600	885175968	1901	1902	1902	1901	305
453	20240321	111500	884596148	1903	1902	1903	1902	176
454	20240321	111400	884261373	1903	1901	1903	1901	511
455	20240321	111300	883289954	1901	1902	1902	1901	2221
456	20240321	111200	879067678	1904	1904	1904	1904	63
457	20240321	111100	878947726	1904	1902	1910	1902	11024
458	20240321	111000	857927324	1903	1901	1903	1901	1168
459	20240321	110900	855706898	1901	1901	1901	1900	6807
460	20240321	110800	842769326	1901	1904	1904	1901	6667
461	20240321	110700	830094085	1904	1902	1904	1902	611
462	20240321	110600	828931957	1902	1904	1904	1902	5139
463	20240321	110500	819155447	1903	1903	1904	1903	5643
464	20240321	110400	808416815	1904	1904	1904	1904	51
465	20240321	110300	808319711	1904	1904	1905	1904	3438
466	20240321	110200	801773700	1903	1904	1904	1903	1873
467	20240321	110100	798209271	1904	1904	1904	1903	2715
468	20240321	110000	793039912	1904	1904	1905	1904	2369
469	20240321	105900	788528722	1905	1904	1905	1904	2
470	20240321	105800	788524913	1905	1906	1906	1905	345
471	20240321	105700	787867670	1906	1905	1906	1904	2494
472	20240321	105600	783117084	1904	1905	1905	1904	233
473	20240321	105500	782673419	1905	1906	1906	1905	52240
474	20240321	105400	683156149	1906	1906	1906	1905	11859
475	20240321	105300	660553591	1907	1907	1907	1907	252
476	20240321	105200	660073027	1907	1907	1907	1907	194
477	20240321	105100	659703069	1907	1907	1908	1907	5209
478	20240321	105000	649769406	1908	1908	1908	1908	127
479	20240321	104900	649527090	1909	1909	1909	1908	2675
480	20240321	104800	644420567	1908	1909	1909	1908	1791
481	20240321	104700	641001771	1908	1908	1909	1908	840
482	20240321	104600	639398450	1909	1908	1909	1907	1668
483	20240321	104500	636216105	1907	1907	1907	1907	0
484	20240321	104400	636216105	1907	1908	1908	1907	30
485	20240321	104300	636158870	1908	1909	1909	1908	568
486	20240321	104200	635075109	1908	1909	1909	1908	356
487	20240321	104100	634395842	1908	1909	1909	1908	636
488	20240321	104000	633181770	1907	1908	1908	1907	5671
489	20240321	103900	622361960	1907	1907	1908	1907	401
490	20240321	103800	621597153	1907	1907	1907	1907	400
491	20240321	103700	620834353	1908	1908	1908	1908	114
492	20240321	103600	620616841	1907	1908	1908	1907	403
493	20240321	103500	619848117	1908	1909	1909	1908	525
494	20240321	103400	618846409	1908	1909	1909	1908	3044
495	20240321	103300	613037233	1908	1908	1908	1908	229
496	20240321	103200	612600301	1909	1909	1909	1909	100
497	20240321	103100	612409401	1909	1908	1909	1908	504
498	20240321	103000	611447757	1908	1909	1909	1908	479
499	20240321	102900	610533823	1908	1910	1910	1908	783
500	20240321	102800	609039736	1908	1909	1910	1908	873
501	20240321	102700	607373174	1910	1909	1910	1909	229
502	20240321	102600	606936012	1909	1910	1910	1908	60
503	20240321	102500	606821470	1911	1910	1912	1910	380
504	20240321	102400	606095479	1910	1909	1911	1909	1120
505	20240321	102300	603956272	1908	1908	1909	1908	680
506	20240321	102200	602658829	1909	1907	1909	1907	1797
507	20240321	102100	599231946	1905	1906	1907	1905	384
508	20240321	102000	598500180	1906	1910	1910	1906	2105
509	20240321	101900	594483822	1910	1911	1911	1910	1664
510	20240321	101800	591305581	1911	1911	1911	1910	61
511	20240321	101700	591189011	1912	1911	1912	1911	2932
512	20240321	101600	585585958	1910	1911	1911	1910	303
513	20240321	101500	585007225	1911	1911	1911	1911	632
514	20240321	101400	583799473	1912	1912	1912	1912	132
515	20240321	101300	583547089	1911	1908	1911	1908	4530
516	20240321	101200	574895542	1908	1906	1908	1906	5822
517	20240321	101100	563794889	1905	1905	1905	1905	497
518	20240321	101000	562848104	1904	1905	1905	1904	750
519	20240321	100900	561419554	1905	1905	1905	1905	609
520	20240321	100800	560259409	1904	1904	1904	1903	5304
521	20240321	100700	550165498	1903	1903	1906	1902	7032
522	20240321	100600	536784144	1903	1906	1906	1903	9970
523	20240321	100500	517805268	1906	1907	1907	1906	380
524	20240321	100400	517080986	1907	1907	1907	1906	757
525	20240321	100300	515638037	1906	1907	1907	1906	646
526	20240321	100200	514406753	1907	1907	1907	1907	6
527	20240321	100100	514395311	1907	1906	1907	1906	2030
528	20240321	100000	510526090	1905	1905	1905	1905	2650
529	20240321	095900	505477840	1905	1905	1905	1905	309
530	20240321	095800	504889195	1904	1905	1905	1904	205
531	20240321	095700	504498770	1905	1906	1906	1905	2472
532	20240321	095600	499788832	1906	1906	1906	1906	1079
533	20240321	095500	497732258	1906	1906	1906	1906	20
534	20240321	095400	497694138	1906	1906	1907	1906	377
535	20240321	095300	496975575	1906	1906	1907	1906	747
536	20240321	095200	495551637	1906	1908	1908	1905	7614
537	20240321	095100	481041324	1908	1908	1908	1907	319
538	20240321	095000	480432887	1908	1907	1908	1907	455
539	20240321	094900	479564947	1907	1910	1911	1907	4391
540	20240321	094800	471182929	1911	1909	1911	1909	626
541	20240321	094700	469987637	1909	1909	1911	1909	91
542	20240321	094600	469813898	1911	1906	1911	1906	638
543	20240321	094500	468597082	1907	1909	1910	1907	773
544	20240321	094400	467122097	1909	1909	1909	1906	373
545	20240321	094300	466411100	1911	1907	1911	1907	906
546	20240321	094200	464683349	1907	1908	1908	1907	642
547	20240321	094100	463458529	1908	1911	1911	1908	2920
548	20240321	094000	457884475	1910	1907	1918	1907	19429
549	20240321	093900	420759171	1907	1905	1907	1905	2703
550	20240321	093800	415609722	1905	1905	1905	1904	3988
551	20240321	093700	408012583	1905	1905	1905	1904	4282
552	20240321	093600	399855378	1905	1904	1905	1904	2757
553	20240321	093500	394603298	1905	1904	1905	1904	250
554	20240321	093400	394127272	1905	1904	1905	1903	1332
555	20240321	093300	391591119	1904	1903	1905	1903	343
556	20240321	093200	390938047	1903	1903	1903	1903	15265
557	20240321	093100	361888752	1902	1902	1903	1902	1424
558	20240321	093000	359180292	1902	1903	1903	1901	376
559	20240321	092900	358465330	1902	1903	1903	1902	4190
560	20240321	092800	350495925	1903	1903	1903	1902	1029
561	20240321	092700	348538020	1903	1903	1903	1902	1017
562	20240321	092600	346603374	1903	1904	1905	1903	7493
563	20240321	092500	332342343	1904	1904	1905	1904	4289
564	20240321	092400	324174563	1905	1904	1905	1903	2530
565	20240321	092300	319357531	1904	1904	1904	1903	2149
566	20240321	092200	315266463	1904	1906	1906	1904	4033
567	20240321	092100	307585476	1907	1906	1907	1904	4277
568	20240321	092000	299439505	1905	1910	1910	1905	12714
569	20240321	091900	275192980	1910	1908	1910	1908	3048
570	20240321	091800	269376372	1908	1907	1909	1907	1907
571	20240321	091700	265738582	1907	1908	1908	1907	890
572	20240321	091600	264040688	1908	1906	1908	1906	3600
573	20240321	091500	257178957	1906	1909	1909	1903	4789
574	20240321	091400	248054159	1908	1909	1911	1908	2472
575	20240321	091300	243336706	1911	1913	1913	1909	710
576	20240321	091200	241980604	1914	1914	1915	1909	21380
577	20240321	091100	201072352	1914	1915	1915	1911	11310
578	20240321	091000	179439190	1914	1915	1915	1914	951
579	20240321	090900	177618683	1915	1915	1916	1914	942
580	20240321	090800	175815233	1913	1919	1919	1913	3417
581	20240321	090700	169264771	1919	1915	1919	1913	25781
582	20240321	090600	119864368	1916	1913	1916	1913	5954
583	20240321	090500	108469615	1914	1917	1917	1913	2763
584	20240321	090400	103179305	1917	1915	1918	1915	11407
585	20240321	090300	81313394	1915	1917	1917	1915	8206
586	20240321	090200	65598416	1917	1910	1917	1909	14330
587	20240321	090100	38163800	1910	1907	1910	1907	1648
588	20240321	090000	35019467	1907	1905	1908	1905	18379