KissMeData/005390/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	184400	244146194	1907	1907	1907	1907	5096
3	20240322	184300	244146194	1907	1907	1907	1907	0
4	20240322	184200	244146194	1907	1907	1907	1907	0
5	20240322	184100	244146194	1907	1907	1907	1907	0
6	20240322	184000	244146194	1907	1907	1907	1907	0
7	20240322	183900	244146194	1907	1907	1907	1907	0
8	20240322	183800	244146194	1907	1907	1907	1907	0
9	20240322	183700	244146194	1907	1907	1907	1907	0
10	20240322	183600	244146194	1907	1907	1907	1907	0
11	20240322	183500	244146194	1907	1907	1907	1907	0
12	20240322	183400	244146194	1907	1907	1907	1907	0
13	20240322	183300	244146194	1907	1907	1907	1907	0
14	20240322	183200	244146194	1907	1907	1907	1907	0
15	20240322	183100	244146194	1907	1907	1907	1907	0
16	20240322	183000	244146194	1907	1907	1907	1907	0
17	20240322	182900	244146194	1907	1907	1907	1907	0
18	20240322	182800	244146194	1907	1907	1907	1907	0
19	20240322	182700	244146194	1907	1907	1907	1907	0
20	20240322	182600	244146194	1907	1907	1907	1907	0
21	20240322	182500	244146194	1907	1907	1907	1907	0
22	20240322	182400	244146194	1907	1907	1907	1907	0
23	20240322	182300	244146194	1907	1907	1907	1907	0
24	20240322	182200	244146194	1907	1907	1907	1907	0
25	20240322	182100	244146194	1907	1907	1907	1907	0
26	20240322	182000	244146194	1907	1907	1907	1907	0
27	20240322	181900	244146194	1907	1907	1907	1907	0
28	20240322	181800	244146194	1907	1907	1907	1907	0
29	20240322	181700	244146194	1907	1907	1907	1907	0
30	20240322	181600	244146194	1907	1907	1907	1907	0
31	20240322	181500	244146194	1907	1907	1907	1907	0
32	20240322	181400	244146194	1907	1907	1907	1907	5096
33	20240322	181300	244146194	1907	1907	1907	1907	0
34	20240322	181200	244146194	1907	1907	1907	1907	0
35	20240322	181100	244146194	1907	1907	1907	1907	0
36	20240322	181000	244146194	1907	1907	1907	1907	0
37	20240322	180900	244146194	1907	1907	1907	1907	0
38	20240322	180800	244146194	1907	1907	1907	1907	0
39	20240322	180700	244146194	1907	1907	1907	1907	0
40	20240322	180600	244146194	1907	1907	1907	1907	0
41	20240322	180500	244146194	1907	1907	1907	1907	0
42	20240322	180400	244146194	1907	1907	1907	1907	0
43	20240322	180300	244146194	1907	1907	1907	1907	0
44	20240322	180200	244146194	1907	1907	1907	1907	0
45	20240322	180100	244146194	1907	1907	1907	1907	0
46	20240322	180000	244146194	1907	1907	1907	1907	0
47	20240322	175900	244146194	1907	1907	1907	1907	0
48	20240322	175800	244146194	1907	1907	1907	1907	0
49	20240322	175700	244146194	1907	1907	1907	1907	0
50	20240322	175600	244146194	1907	1907	1907	1907	0
51	20240322	175500	244146194	1907	1907	1907	1907	0
52	20240322	175400	244146194	1907	1907	1907	1907	0
53	20240322	175300	244146194	1907	1907	1907	1907	0
54	20240322	175200	244146194	1907	1907	1907	1907	0
55	20240322	175100	244146194	1907	1907	1907	1907	0
56	20240322	175000	244146194	1907	1907	1907	1907	0
57	20240322	174900	244146194	1907	1907	1907	1907	0
58	20240322	174800	244146194	1907	1907	1907	1907	0
59	20240322	174700	244146194	1907	1907	1907	1907	0
60	20240322	174600	244146194	1907	1907	1907	1907	0
61	20240322	174500	244146194	1907	1907	1907	1907	0
62	20240322	174400	244146194	1907	1907	1907	1907	5096
63	20240322	174300	244146194	1907	1907	1907	1907	0
64	20240322	174200	244146194	1907	1907	1907	1907	0
65	20240322	174100	244146194	1907	1907	1907	1907	0
66	20240322	174000	244146194	1907	1907	1907	1907	0
67	20240322	173900	244146194	1907	1907	1907	1907	0
68	20240322	173800	244146194	1907	1907	1907	1907	0
69	20240322	173700	244146194	1907	1907	1907	1907	0
70	20240322	173600	244146194	1907	1907	1907	1907	0
71	20240322	173500	244146194	1907	1907	1907	1907	0
72	20240322	173400	244146194	1907	1907	1907	1907	0
73	20240322	173300	244146194	1907	1907	1907	1907	0
74	20240322	173200	244146194	1907	1907	1907	1907	0
75	20240322	173100	244146194	1907	1907	1907	1907	0
76	20240322	173000	244146194	1907	1907	1907	1907	0
77	20240322	172900	244146194	1907	1907	1907	1907	0
78	20240322	172800	244146194	1907	1907	1907	1907	0
79	20240322	172700	244146194	1907	1907	1907	1907	0
80	20240322	172600	244146194	1907	1907	1907	1907	0
81	20240322	172500	244146194	1907	1907	1907	1907	0
82	20240322	172400	244146194	1907	1907	1907	1907	0
83	20240322	172300	244146194	1907	1907	1907	1907	0
84	20240322	172200	244146194	1907	1907	1907	1907	0
85	20240322	172100	244146194	1907	1907	1907	1907	0
86	20240322	172000	244146194	1907	1907	1907	1907	0
87	20240322	171900	244146194	1907	1907	1907	1907	0
88	20240322	171800	244146194	1907	1907	1907	1907	0
89	20240322	171700	244146194	1907	1907	1907	1907	0
90	20240322	171600	244146194	1907	1907	1907	1907	0
91	20240322	171500	244146194	1907	1907	1907	1907	0
92	20240322	171400	244146194	1907	1907	1907	1907	5096
93	20240322	171300	244146194	1907	1907	1907	1907	0
94	20240322	171200	244146194	1907	1907	1907	1907	0
95	20240322	171100	244146194	1907	1907	1907	1907	0
96	20240322	171000	244146194	1907	1907	1907	1907	0
97	20240322	170900	244146194	1907	1907	1907	1907	0
98	20240322	170800	244146194	1907	1907	1907	1907	0
99	20240322	170700	244146194	1907	1907	1907	1907	0
100	20240322	170600	244146194	1907	1907	1907	1907	0
101	20240322	170500	244146194	1907	1907	1907	1907	0
102	20240322	170400	244146194	1907	1907	1907	1907	0
103	20240322	170300	244146194	1907	1907	1907	1907	0
104	20240322	170200	244146194	1907	1907	1907	1907	0
105	20240322	170100	244146194	1907	1907	1907	1907	0
106	20240322	170000	244146194	1907	1907	1907	1907	0
107	20240322	165900	244146194	1907	1907	1907	1907	0
108	20240322	165800	244146194	1907	1907	1907	1907	0
109	20240322	165700	244146194	1907	1907	1907	1907	0
110	20240322	165600	244146194	1907	1907	1907	1907	0
111	20240322	165500	244146194	1907	1907	1907	1907	0
112	20240322	165400	244146194	1907	1907	1907	1907	0
113	20240322	165300	244146194	1907	1907	1907	1907	0
114	20240322	165200	244146194	1907	1907	1907	1907	0
115	20240322	165100	244146194	1907	1907	1907	1907	0
116	20240322	165000	244146194	1907	1907	1907	1907	0
117	20240322	164900	244146194	1907	1907	1907	1907	0
118	20240322	164800	244146194	1907	1907	1907	1907	0
119	20240322	164700	244146194	1907	1907	1907	1907	0
120	20240322	164600	244146194	1907	1907	1907	1907	0
121	20240322	164500	244146194	1907	1907	1907	1907	0
122	20240322	164400	244146194	1907	1907	1907	1907	5096
123	20240322	164300	244146194	1907	1907	1907	1907	0
124	20240322	164200	244146194	1907	1907	1907	1907	0
125	20240322	164100	244146194	1907	1907	1907	1907	0
126	20240322	164000	244146194	1907	1907	1907	1907	0
127	20240322	163900	244146194	1907	1907	1907	1907	0
128	20240322	163800	244146194	1907	1907	1907	1907	0
129	20240322	163700	244146194	1907	1907	1907	1907	0
130	20240322	163600	244146194	1907	1907	1907	1907	0
131	20240322	163500	244146194	1907	1907	1907	1907	0
132	20240322	163400	244146194	1907	1907	1907	1907	0
133	20240322	163300	244146194	1907	1907	1907	1907	0
134	20240322	163200	244146194	1907	1907	1907	1907	0
135	20240322	163100	244146194	1907	1907	1907	1907	0
136	20240322	163000	244146194	1907	1907	1907	1907	0
137	20240322	162900	244146194	1907	1907	1907	1907	0
138	20240322	162800	244146194	1907	1907	1907	1907	0
139	20240322	162700	244146194	1907	1907	1907	1907	0
140	20240322	162600	244146194	1907	1907	1907	1907	0
141	20240322	162500	244146194	1907	1907	1907	1907	0
142	20240322	162400	244146194	1907	1907	1907	1907	0
143	20240322	162300	244146194	1907	1907	1907	1907	0
144	20240322	162200	244146194	1907	1907	1907	1907	0
145	20240322	162100	244146194	1907	1907	1907	1907	0
146	20240322	162000	244146194	1907	1907	1907	1907	0
147	20240322	161900	244146194	1907	1907	1907	1907	0
148	20240322	161800	244146194	1907	1907	1907	1907	0
149	20240322	161700	244146194	1907	1907	1907	1907	0
150	20240322	161600	244146194	1907	1907	1907	1907	0
151	20240322	161500	244146194	1907	1907	1907	1907	0
152	20240322	161400	244146194	1907	1907	1907	1907	5096
153	20240322	161300	244146194	1907	1907	1907	1907	0
154	20240322	161200	244146194	1907	1907	1907	1907	0
155	20240322	161100	244146194	1907	1907	1907	1907	0
156	20240322	161000	244146194	1907	1907	1907	1907	0
157	20240322	160900	244146194	1907	1907	1907	1907	0
158	20240322	160800	244146194	1907	1907	1907	1907	0
159	20240322	160700	244146194	1907	1907	1907	1907	0
160	20240322	160600	244146194	1907	1907	1907	1907	0
161	20240322	160500	244146194	1907	1907	1907	1907	0
162	20240322	160400	244146194	1907	1907	1907	1907	0
163	20240322	160300	244146194	1907	1907	1907	1907	0
164	20240322	160200	244146194	1907	1907	1907	1907	0
165	20240322	160100	244146194	1907	1907	1907	1907	0
166	20240322	160000	244146194	1907	1907	1907	1907	0
167	20240322	155900	244146194	1907	1907	1907	1907	0
168	20240322	155800	244146194	1907	1907	1907	1907	0
169	20240322	155700	244146194	1907	1907	1907	1907	0
170	20240322	155600	244146194	1907	1907	1907	1907	0
171	20240322	155500	244146194	1907	1907	1907	1907	0
172	20240322	155400	244146194	1907	1907	1907	1907	0
173	20240322	155300	244146194	1907	1907	1907	1907	0
174	20240322	155200	244146194	1907	1907	1907	1907	0
175	20240322	155100	244146194	1907	1907	1907	1907	0
176	20240322	155000	244146194	1907	1907	1907	1907	0
177	20240322	154900	244146194	1907	1907	1907	1907	0
178	20240322	154800	244146194	1907	1907	1907	1907	0
179	20240322	154700	244146194	1907	1907	1907	1907	0
180	20240322	154600	244146194	1907	1907	1907	1907	0
181	20240322	154500	244146194	1907	1907	1907	1907	0
182	20240322	154400	244146194	1907	1907	1907	1907	5096
183	20240322	154300	244146194	1907	1907	1907	1907	0
184	20240322	154200	244146194	1907	1907	1907	1907	0
185	20240322	154100	244146194	1907	1907	1907	1907	0
186	20240322	154000	244146194	1907	1907	1907	1907	0
187	20240322	153900	244146194	1907	1907	1907	1907	0
188	20240322	153800	244146194	1907	1907	1907	1907	0
189	20240322	153700	244146194	1907	1907	1907	1907	0
190	20240322	153600	244146194	1907	1907	1907	1907	0
191	20240322	153500	244146194	1907	1907	1907	1907	0
192	20240322	153400	244146194	1907	1907	1907	1907	0
193	20240322	153300	244146194	1907	1907	1907	1907	0
194	20240322	153200	244146194	1907	1907	1907	1907	0
195	20240322	153100	244146194	1907	1907	1907	1907	0
196	20240322	153000	244146194	1907	1907	1907	1907	5096
197	20240322	152900	234428122	1908	1908	1908	1908	0
198	20240322	152800	234428122	1908	1908	1908	1908	0
199	20240322	152700	234428122	1908	1908	1908	1908	0
200	20240322	152600	234428122	1908	1908	1908	1908	0
201	20240322	152500	234428122	1908	1908	1908	1908	0
202	20240322	152400	234428122	1908	1908	1908	1908	0
203	20240322	152300	234428122	1908	1908	1908	1908	0
204	20240322	152200	234428122	1908	1908	1908	1908	0
205	20240322	152100	234428122	1908	1908	1908	1908	0
206	20240322	152000	234428122	1908	1908	1908	1908	0
207	20240322	151900	234428122	1908	1910	1911	1908	1711
208	20240322	151800	231161516	1909	1909	1911	1907	5144
209	20240322	151700	221349318	1909	1911	1911	1909	1000
210	20240322	151600	219439318	1909	1911	1911	1909	5
211	20240322	151500	219429765	1909	1909	1909	1909	503
212	20240322	151400	218469538	1911	1911	1911	1911	0
213	20240322	151300	218469538	1911	1911	1911	1911	5
214	20240322	151200	218459983	1911	1911	1911	1911	118
215	20240322	151100	218234485	1911	1908	1911	1908	38
216	20240322	151000	218161978	1908	1908	1908	1908	7
217	20240322	150900	218148622	1910	1912	1912	1910	1431
218	20240322	150800	215413710	1911	1911	1911	1911	0
219	20240322	150700	215413710	1911	1911	1911	1911	2
220	20240322	150600	215409888	1911	1911	1911	1911	1
221	20240322	150500	215407977	1912	1910	1912	1910	588
222	20240322	150400	214284869	1908	1909	1909	1908	189
223	20240322	150300	213924218	1908	1908	1908	1908	0
224	20240322	150200	213924218	1908	1908	1908	1908	148
225	20240322	150100	213641834	1908	1908	1908	1908	0
226	20240322	150000	213641834	1908	1908	1908	1908	0
227	20240322	145900	213641834	1908	1909	1909	1908	53
228	20240322	145800	213540700	1908	1908	1908	1908	0
229	20240322	145700	213540700	1908	1910	1910	1908	898
230	20240322	145600	211826510	1908	1908	1908	1908	434
231	20240322	145500	210998438	1911	1910	1911	1910	407
232	20240322	145400	210221042	1910	1910	1910	1910	1
233	20240322	145300	210219132	1910	1910	1910	1910	406
234	20240322	145200	209443672	1910	1910	1910	1910	0
235	20240322	145100	209443672	1910	1910	1910	1910	0
236	20240322	145000	209443672	1910	1910	1910	1910	0
237	20240322	144900	209443672	1910	1909	1910	1909	262
238	20240322	144800	208943262	1909	1909	1909	1909	0
239	20240322	144700	208943262	1909	1909	1909	1909	0
240	20240322	144600	208943262	1909	1911	1911	1909	1110
241	20240322	144500	206824232	1911	1911	1911	1911	288
242	20240322	144400	206273864	1911	1911	1911	1911	109
243	20240322	144300	206065565	1911	1909	1911	1909	185
244	20240322	144200	205712086	1907	1907	1907	1907	0
245	20240322	144100	205712086	1907	1907	1907	1907	10
246	20240322	144000	205693016	1909	1909	1909	1909	0
247	20240322	143900	205693016	1909	1909	1909	1909	0
248	20240322	143800	205693016	1909	1909	1909	1909	0
249	20240322	143700	205693016	1909	1909	1909	1909	0
250	20240322	143600	205693016	1909	1907	1909	1907	366
251	20240322	143500	204994452	1908	1908	1908	1908	52
252	20240322	143400	204895236	1908	1908	1908	1908	0
253	20240322	143300	204895236	1908	1908	1908	1908	0
254	20240322	143200	204895236	1908	1908	1908	1908	450
255	20240322	143100	204036636	1908	1908	1908	1908	0
256	20240322	143000	204036636	1908	1908	1908	1908	0
257	20240322	142900	204036636	1908	1908	1908	1908	0
258	20240322	142800	204036636	1908	1908	1908	1908	0
259	20240322	142700	204036636	1908	1908	1908	1908	0
260	20240322	142600	204036636	1908	1908	1908	1908	0
261	20240322	142500	204036636	1908	1908	1908	1908	446
262	20240322	142400	203185668	1907	1907	1907	1907	0
263	20240322	142300	203185668	1907	1907	1907	1907	870
264	20240322	142200	201526578	1907	1907	1907	1907	0
265	20240322	142100	201526578	1907	1907	1907	1907	268
266	20240322	142000	201015502	1907	1907	1907	1907	0
267	20240322	141900	201015502	1907	1907	1907	1907	0
268	20240322	141800	201015502	1907	1907	1907	1907	0
269	20240322	141700	201015502	1907	1907	1907	1907	0
270	20240322	141600	201015502	1907	1907	1907	1907	3
271	20240322	141500	201009781	1907	1907	1907	1907	21
272	20240322	141400	200969734	1906	1906	1906	1906	0
273	20240322	141300	200969734	1906	1906	1906	1906	800
274	20240322	141200	199444934	1907	1907	1907	1907	400
275	20240322	141100	198682134	1907	1907	1907	1907	200
276	20240322	141000	198300734	1907	1907	1907	1907	0
277	20240322	140900	198300734	1907	1907	1907	1907	0
278	20240322	140800	198300734	1907	1907	1907	1907	0
279	20240322	140700	198300734	1907	1906	1907	1906	1500
280	20240322	140600	195440934	1905	1905	1905	1905	0
281	20240322	140500	195440934	1905	1905	1905	1905	0
282	20240322	140400	195440934	1905	1905	1905	1905	500
283	20240322	140300	194488434	1904	1904	1904	1904	0
284	20240322	140200	194488434	1904	1904	1904	1904	0
285	20240322	140100	194488434	1904	1904	1904	1904	100
286	20240322	140000	194298034	1904	1905	1905	1904	1080
287	20240322	135900	192240756	1907	1907	1907	1907	0
288	20240322	135800	192240756	1907	1907	1907	1907	0
289	20240322	135700	192240756	1907	1907	1907	1907	5
290	20240322	135600	192231221	1907	1907	1907	1907	0
291	20240322	135500	192231221	1907	1907	1907	1907	0
292	20240322	135400	192231221	1907	1907	1907	1907	0
293	20240322	135300	192231221	1907	1905	1907	1905	72
294	20240322	135200	192094041	1905	1905	1905	1905	398
295	20240322	135100	191335851	1905	1905	1905	1905	300
296	20240322	135000	190764351	1905	1905	1905	1905	0
297	20240322	134900	190764351	1905	1905	1905	1905	0
298	20240322	134800	190764351	1905	1907	1907	1905	1155
299	20240322	134700	188561966	1907	1907	1907	1907	965
300	20240322	134600	186721711	1907	1907	1907	1907	16
301	20240322	134500	186691199	1907	1907	1907	1907	2
302	20240322	134400	186687385	1907	1907	1907	1907	2
303	20240322	134300	186683571	1904	1904	1904	1904	0
304	20240322	134200	186683571	1904	1904	1904	1904	0
305	20240322	134100	186683571	1904	1905	1905	1904	2450
306	20240322	134000	182016968	1907	1905	1907	1905	2
307	20240322	133900	182013156	1907	1907	1907	1907	0
308	20240322	133800	182013156	1907	1907	1907	1907	0
309	20240322	133700	182013156	1907	1907	1907	1907	0
310	20240322	133600	182013156	1907	1907	1907	1907	0
311	20240322	133500	182013156	1907	1907	1907	1907	16
312	20240322	133400	181982644	1905	1906	1906	1905	806
313	20240322	133300	180446908	1905	1905	1905	1905	0
314	20240322	133200	180446908	1905	1905	1905	1905	1
315	20240322	133100	180445003	1905	1905	1905	1905	50
316	20240322	133000	180349753	1905	1905	1905	1905	28
317	20240322	132900	180296413	1905	1905	1905	1905	30
318	20240322	132800	180239263	1906	1906	1906	1906	0
319	20240322	132700	180239263	1906	1906	1906	1906	0
320	20240322	132600	180239263	1906	1907	1907	1906	1900
321	20240322	132500	176617577	1908	1908	1908	1908	0
322	20240322	132400	176617577	1908	1908	1908	1908	30
323	20240322	132300	176560337	1908	1910	1910	1908	1020
324	20240322	132200	174613852	1910	1910	1910	1910	54
325	20240322	132100	174510712	1911	1909	1911	1909	299
326	20240322	132000	173939919	1910	1910	1910	1910	2
327	20240322	131900	173936099	1910	1910	1910	1910	0
328	20240322	131800	173936099	1910	1910	1910	1910	0
329	20240322	131700	173936099	1910	1910	1910	1910	0
330	20240322	131600	173936099	1910	1910	1910	1910	10
331	20240322	131500	173916999	1911	1909	1911	1909	378
332	20240322	131400	173195377	1910	1910	1910	1910	21
333	20240322	131300	173155267	1911	1912	1912	1911	361
334	20240322	131200	172465324	1912	1912	1912	1912	0
335	20240322	131100	172465324	1912	1913	1913	1912	41
336	20240322	131000	172386921	1913	1913	1913	1912	311
337	20240322	130900	171792278	1913	1913	1913	1913	2
338	20240322	130800	171788452	1912	1912	1912	1912	2010
339	20240322	130700	167945332	1913	1913	1913	1913	0
340	20240322	130600	167945332	1913	1913	1913	1913	0
341	20240322	130500	167945332	1913	1913	1913	1913	0
342	20240322	130400	167945332	1913	1913	1913	1913	0
343	20240322	130300	167945332	1913	1913	1913	1913	0
344	20240322	130200	167945332	1913	1913	1913	1913	10
345	20240322	130100	167926202	1913	1910	1913	1910	1075
346	20240322	130000	165872922	1910	1910	1910	1910	47
347	20240322	125900	165783152	1909	1909	1909	1909	675
348	20240322	125800	164494577	1909	1909	1909	1909	327
349	20240322	125700	163870334	1909	1909	1909	1909	0
350	20240322	125600	163870334	1909	1909	1909	1909	0
351	20240322	125500	163870334	1909	1909	1909	1909	0
352	20240322	125400	163870334	1909	1909	1909	1909	0
353	20240322	125300	163870334	1909	1909	1909	1909	0
354	20240322	125200	163870334	1909	1909	1909	1909	269
355	20240322	125100	163356813	1909	1909	1909	1909	0
356	20240322	125000	163356813	1909	1909	1909	1909	40
357	20240322	124900	163280453	1909	1909	1909	1909	0
358	20240322	124800	163280453	1909	1909	1909	1909	0
359	20240322	124700	163280453	1909	1909	1909	1909	0
360	20240322	124600	163280453	1909	1909	1909	1909	20
361	20240322	124500	163242273	1910	1910	1910	1910	0
362	20240322	124400	163242273	1910	1910	1910	1910	200
363	20240322	124300	162860273	1911	1911	1911	1911	330
364	20240322	124200	162229643	1910	1910	1910	1910	100
365	20240322	124100	162038643	1910	1910	1910	1910	0
366	20240322	124000	162038643	1910	1910	1910	1910	0
367	20240322	123900	162038643	1910	1910	1910	1910	104
368	20240322	123800	161840003	1912	1911	1912	1910	9
369	20240322	123700	161822804	1910	1911	1911	1910	89
370	20240322	123600	161652797	1912	1912	1912	1912	11
371	20240322	123500	161631765	1913	1913	1913	1913	300
372	20240322	123400	161057865	1914	1914	1914	1914	0
373	20240322	123300	161057865	1914	1914	1914	1914	5
374	20240322	123200	161048295	1914	1914	1914	1914	80
375	20240322	123100	160895175	1914	1914	1914	1914	11
376	20240322	123000	160874121	1915	1915	1915	1915	2939
377	20240322	122900	155245936	1915	1915	1915	1915	0
378	20240322	122800	155245936	1915	1915	1915	1915	1643
379	20240322	122700	152099591	1916	1916	1916	1916	300
380	20240322	122600	151524791	1917	1921	1921	1917	3060
381	20240322	122500	145657444	1921	1921	1922	1921	220
382	20240322	122400	145234814	1921	1921	1921	1921	37
383	20240322	122300	145163737	1921	1921	1921	1921	10
384	20240322	122200	145144527	1921	1921	1921	1921	0
385	20240322	122100	145144527	1921	1921	1921	1921	0
386	20240322	122000	145144527	1921	1922	1923	1921	1449
387	20240322	121900	142359999	1925	1925	1925	1925	0
388	20240322	121800	142359999	1925	1925	1925	1925	19
389	20240322	121700	142323424	1924	1921	1924	1921	3950
390	20240322	121600	134726706	1921	1921	1921	1921	11
391	20240322	121500	134705575	1922	1922	1922	1922	118
392	20240322	121400	134478779	1923	1921	1923	1920	4189
393	20240322	121300	126430405	1920	1921	1921	1920	3378
394	20240322	121200	119944268	1921	1917	1921	1917	7292
395	20240322	121100	105946251	1917	1917	1918	1917	24
396	20240322	121000	105900233	1917	1916	1917	1916	214
397	20240322	120900	105490020	1916	1914	1916	1914	1671
398	20240322	120800	102289044	1912	1912	1912	1912	627
399	20240322	120700	101090220	1912	1912	1912	1912	2
400	20240322	120600	101086396	1915	1912	1915	1912	3319
401	20240322	120500	94731858	1912	1912	1912	1912	0
402	20240322	120400	94731858	1912	1912	1912	1912	912
403	20240322	120300	92988114	1912	1908	1912	1908	3028
404	20240322	120200	87201241	1908	1908	1908	1908	10
405	20240322	120100	87182161	1908	1908	1908	1908	1
406	20240322	120000	87180253	1908	1908	1908	1908	1
407	20240322	115900	87178345	1908	1908	1908	1908	158
408	20240322	115800	86876881	1908	1909	1909	1908	437
409	20240322	115700	86043083	1909	1909	1909	1909	0
410	20240322	115600	86043083	1909	1909	1909	1909	0
411	20240322	115500	86043083	1909	1910	1910	1909	20
412	20240322	115400	86004893	1912	1912	1912	1912	0
413	20240322	115300	86004893	1912	1912	1912	1912	235
414	20240322	115200	85555573	1912	1912	1912	1912	51
415	20240322	115100	85458061	1912	1912	1912	1912	0
416	20240322	115000	85458061	1912	1911	1912	1911	368
417	20240322	114900	84754450	1911	1911	1911	1911	0
418	20240322	114800	84754450	1911	1911	1911	1911	60
419	20240322	114700	84639790	1911	1911	1911	1911	2
420	20240322	114600	84635968	1912	1909	1912	1909	1014
421	20240322	114500	82700200	1909	1909	1909	1909	0
422	20240322	114400	82700200	1909	1909	1909	1909	4
423	20240322	114300	82692564	1911	1911	1911	1911	0
424	20240322	114200	82692564	1911	1911	1911	1911	0
425	20240322	114100	82692564	1911	1911	1911	1911	0
426	20240322	114000	82692564	1911	1911	1911	1911	1
427	20240322	113900	82690653	1912	1912	1912	1912	1610
428	20240322	113800	79612333	1911	1909	1911	1908	1142
429	20240322	113700	77432517	1909	1909	1909	1909	0
430	20240322	113600	77432517	1909	1909	1909	1909	0
431	20240322	113500	77432517	1909	1909	1909	1909	0
432	20240322	113400	77432517	1909	1908	1909	1908	683
433	20240322	113300	76129243	1911	1911	1911	1911	0
434	20240322	113200	76129243	1911	1911	1911	1911	0
435	20240322	113100	76129243	1911	1911	1911	1911	120
436	20240322	113000	75899923	1911	1911	1911	1911	0
437	20240322	112900	75899923	1911	1911	1911	1911	0
438	20240322	112800	75899923	1911	1910	1911	1910	1000
439	20240322	112700	73989077	1911	1911	1911	1911	200
440	20240322	112600	73606877	1911	1911	1911	1911	50
441	20240322	112500	73511327	1911	1911	1911	1911	129
442	20240322	112400	73264808	1911	1911	1911	1911	0
443	20240322	112300	73264808	1911	1911	1911	1911	0
444	20240322	112200	73264808	1911	1911	1911	1911	555
445	20240322	112100	72204203	1911	1911	1911	1911	0
446	20240322	112000	72204203	1911	1911	1911	1911	10
447	20240322	111900	72185093	1911	1909	1911	1909	1231
448	20240322	111800	69833216	1909	1908	1909	1907	212
449	20240322	111700	69428808	1907	1907	1907	1907	0
450	20240322	111600	69428808	1907	1907	1907	1907	0
451	20240322	111500	69428808	1907	1908	1908	1907	462
452	20240322	111400	68547771	1908	1907	1908	1907	240
453	20240322	111300	68089966	1907	1907	1907	1907	296
454	20240322	111200	67525494	1907	1908	1908	1907	288
455	20240322	111100	66976095	1909	1909	1909	1909	0
456	20240322	111000	66976095	1909	1907	1909	1907	2336
457	20240322	110900	62520523	1906	1906	1906	1906	0
458	20240322	110800	62520523	1906	1906	1906	1906	0
459	20240322	110700	62520523	1906	1906	1906	1906	1621
460	20240322	110600	59430897	1906	1906	1906	1906	5
461	20240322	110500	59421367	1906	1906	1906	1906	0
462	20240322	110400	59421367	1906	1906	1906	1906	0
463	20240322	110300	59421367	1906	1906	1906	1906	76
464	20240322	110200	59276511	1906	1906	1906	1906	1
465	20240322	110100	59274605	1903	1903	1903	1903	0
466	20240322	110000	59274605	1903	1903	1903	1903	0
467	20240322	105900	59274605	1903	1903	1903	1903	0
468	20240322	105800	59274605	1903	1906	1906	1903	6
469	20240322	105700	59263178	1903	1903	1903	1903	10
470	20240322	105600	59244148	1904	1904	1904	1904	0
471	20240322	105500	59244148	1904	1904	1904	1904	0
472	20240322	105400	59244148	1904	1904	1904	1904	0
473	20240322	105300	59244148	1904	1906	1906	1904	467
474	20240322	105200	58354680	1904	1904	1904	1904	0
475	20240322	105100	58354680	1904	1904	1904	1904	0
476	20240322	105000	58354680	1904	1904	1904	1904	0
477	20240322	104900	58354680	1904	1904	1904	1904	0
478	20240322	104800	58354680	1904	1904	1904	1904	80
479	20240322	104700	58202360	1903	1903	1903	1903	0
480	20240322	104600	58202360	1903	1903	1903	1903	30
481	20240322	104500	58145270	1907	1903	1907	1903	22
482	20240322	104400	58103325	1904	1904	1904	1904	0
483	20240322	104300	58103325	1904	1905	1905	1904	227
484	20240322	104200	57670921	1905	1905	1905	1905	0
485	20240322	104100	57670921	1905	1905	1905	1905	0
486	20240322	104000	57670921	1905	1905	1905	1905	1
487	20240322	103900	57669016	1905	1905	1905	1905	0
488	20240322	103800	57669016	1905	1905	1905	1905	315
489	20240322	103700	57068941	1905	1906	1906	1905	232
490	20240322	103600	56626980	1905	1905	1905	1905	154
491	20240322	103500	56333610	1905	1906	1906	1905	500
492	20240322	103400	55381109	1905	1905	1905	1905	80
493	20240322	103300	55228709	1906	1906	1906	1906	0
494	20240322	103200	55228709	1906	1906	1906	1906	0
495	20240322	103100	55228709	1906	1906	1906	1906	0
496	20240322	103000	55228709	1906	1907	1907	1906	12
497	20240322	102900	55205836	1905	1906	1906	1905	1164
498	20240322	102800	52988340	1906	1906	1906	1906	0
499	20240322	102700	52988340	1906	1906	1906	1906	450
500	20240322	102600	52130640	1906	1906	1906	1906	254
501	20240322	102500	51646516	1907	1907	1908	1907	375
502	20240322	102400	50931374	1907	1907	1907	1907	120
503	20240322	102300	50702534	1907	1907	1907	1907	11
504	20240322	102200	50681557	1907	1907	1907	1907	2
505	20240322	102100	50677743	1909	1909	1909	1909	0
506	20240322	102000	50677743	1909	1907	1909	1907	392
507	20240322	101900	49929495	1907	1907	1907	1907	76
508	20240322	101800	49784563	1907	1907	1907	1907	25
509	20240322	101700	49736888	1909	1909	1909	1909	0
510	20240322	101600	49736888	1909	1909	1909	1909	68
511	20240322	101500	49607076	1909	1909	1909	1909	100
512	20240322	101400	49416176	1909	1909	1909	1909	377
513	20240322	101300	48696483	1908	1908	1908	1908	926
514	20240322	101200	46929675	1908	1908	1908	1908	0
515	20240322	101100	46929675	1908	1908	1908	1908	0
516	20240322	101000	46929675	1908	1908	1908	1908	0
517	20240322	100900	46929675	1908	1904	1908	1904	439
518	20240322	100800	46092165	1907	1907	1907	1907	0
519	20240322	100700	46092165	1907	1907	1907	1907	82
520	20240322	100600	45935791	1906	1904	1906	1904	1310
521	20240322	100500	43440331	1903	1901	1903	1901	5884
522	20240322	100400	32247858	1901	1901	1901	1901	500
523	20240322	100300	31297358	1899	1899	1899	1899	0
524	20240322	100200	31297358	1899	1901	1901	1899	401
525	20240322	100100	30535857	1901	1901	1901	1899	1273
526	20240322	100000	28117455	1901	1901	1901	1901	507
527	20240322	095900	27153648	1901	1901	1901	1901	0
528	20240322	095800	27153648	1901	1901	1901	1901	518
529	20240322	095700	26168930	1901	1901	1901	1901	0
530	20240322	095600	26168930	1901	1901	1901	1901	0
531	20240322	095500	26168930	1901	1901	1901	1901	366
532	20240322	095400	25473164	1898	1898	1898	1898	0
533	20240322	095300	25473164	1898	1898	1898	1898	25
534	20240322	095200	25425714	1901	1901	1901	1901	91
535	20240322	095100	25252723	1901	1901	1901	1901	500
536	20240322	095000	24302223	1901	1900	1901	1900	13
537	20240322	094900	24277512	1900	1900	1900	1900	568
538	20240322	094800	23198312	1898	1898	1898	1898	4
539	20240322	094700	23190720	1898	1898	1898	1898	0
540	20240322	094600	23190720	1898	1899	1899	1898	947
541	20240322	094500	21392761	1900	1900	1900	1900	0
542	20240322	094400	21392761	1900	1901	1901	1900	134
543	20240322	094300	21138160	1901	1901	1901	1901	6
544	20240322	094200	21126754	1901	1900	1902	1900	82
545	20240322	094100	20970905	1902	1902	1902	1902	0
546	20240322	094000	20970905	1902	1902	1902	1902	101
547	20240322	093900	20778803	1902	1902	1902	1902	40
548	20240322	093800	20702723	1899	1899	1899	1899	15
549	20240322	093700	20674238	1901	1901	1901	1901	0
550	20240322	093600	20674238	1901	1901	1901	1900	127
551	20240322	093500	20432832	1901	1901	1901	1901	3
552	20240322	093400	20427129	1901	1901	1901	1901	0
553	20240322	093300	20427129	1901	1901	1901	1901	0
554	20240322	093200	20427129	1901	1901	1901	1901	1
555	20240322	093100	20425228	1901	1901	1901	1901	52
556	20240322	093000	20326376	1901	1901	1901	1901	0
557	20240322	092900	20326376	1901	1901	1901	1901	0
558	20240322	092800	20326376	1901	1901	1901	1901	1
559	20240322	092700	20324475	1901	1901	1901	1901	1
560	20240322	092600	20322574	1900	1900	1900	1900	25
561	20240322	092500	20275074	1902	1902	1902	1902	0
562	20240322	092400	20275074	1902	1901	1902	1901	200
563	20240322	092300	19894675	1900	1900	1900	1900	19
564	20240322	092200	19858575	1900	1900	1900	1900	0
565	20240322	092100	19858575	1900	1900	1900	1900	0
566	20240322	092000	19858575	1900	1900	1900	1900	0
567	20240322	091900	19858575	1900	1900	1900	1900	2
568	20240322	091800	19854775	1900	1900	1900	1900	199
569	20240322	091700	19476675	1900	1900	1900	1900	0
570	20240322	091600	19476675	1900	1898	1902	1898	302
571	20240322	091500	18902876	1903	1900	1903	1900	2001
572	20240322	091400	15100973	1899	1900	1902	1899	3572
573	20240322	091300	8315684	1900	1899	1900	1899	253
574	20240322	091200	7835222	1900	1900	1900	1900	1
575	20240322	091100	7833322	1900	1900	1900	1900	0
576	20240322	091000	7833322	1900	1902	1902	1900	812
577	20240322	090900	6289142	1901	1901	1901	1901	71
578	20240322	090800	6154171	1901	1903	1903	1901	106
579	20240322	090700	5952653	1899	1900	1902	1899	1078
580	20240322	090600	3905504	1899	1898	1899	1898	9
581	20240322	090500	3888414	1897	1896	1897	1896	1487
582	20240322	090400	1069061	1893	1894	1894	1893	76
583	20240322	090300	925191	1893	1893	1893	1893	0
584	20240322	090200	925191	1893	1893	1893	1893	3
585	20240322	090100	919512	1892	1892	1892	1892	0
586	20240322	090000	919512	1892	1892	1892	1892	486